647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,194300,13196914455,2605,2605,2605,2605,0
|
|
20230707,194200,13196914455,2605,2605,2605,2605,0
|
|
20230707,194100,13196914455,2605,2605,2605,2605,0
|
|
20230707,194000,13196914455,2605,2605,2605,2605,0
|
|
20230707,193900,13196914455,2605,2605,2605,2605,0
|
|
20230707,193800,13196914455,2605,2605,2605,2605,0
|
|
20230707,193700,13196914455,2605,2605,2605,2605,0
|
|
20230707,193600,13196914455,2605,2605,2605,2605,0
|
|
20230707,193500,13196914455,2605,2605,2605,2605,0
|
|
20230707,193400,13196914455,2605,2605,2605,2605,0
|
|
20230707,193300,13196914455,2605,2605,2605,2605,0
|
|
20230707,193200,13196914455,2605,2605,2605,2605,0
|
|
20230707,193100,13196914455,2605,2605,2605,2605,0
|
|
20230707,193000,13196914455,2605,2605,2605,2605,0
|
|
20230707,192900,13196914455,2605,2605,2605,2605,0
|
|
20230707,192800,13196914455,2605,2605,2605,2605,0
|
|
20230707,192700,13196914455,2605,2605,2605,2605,0
|
|
20230707,192600,13196914455,2605,2605,2605,2605,0
|
|
20230707,192500,13196914455,2605,2605,2605,2605,0
|
|
20230707,192400,13196914455,2605,2605,2605,2605,0
|
|
20230707,192300,13196914455,2605,2605,2605,2605,0
|
|
20230707,192200,13196914455,2605,2605,2605,2605,0
|
|
20230707,192100,13196914455,2605,2605,2605,2605,0
|
|
20230707,192000,13196914455,2605,2605,2605,2605,0
|
|
20230707,191900,13196914455,2605,2605,2605,2605,0
|
|
20230707,191800,13196914455,2605,2605,2605,2605,0
|
|
20230707,191700,13196914455,2605,2605,2605,2605,0
|
|
20230707,191600,13196914455,2605,2605,2605,2605,0
|
|
20230707,191500,13196914455,2605,2605,2605,2605,0
|
|
20230707,191400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,191300,13196914455,2605,2605,2605,2605,0
|
|
20230707,191200,13196914455,2605,2605,2605,2605,0
|
|
20230707,191100,13196914455,2605,2605,2605,2605,0
|
|
20230707,191000,13196914455,2605,2605,2605,2605,0
|
|
20230707,190900,13196914455,2605,2605,2605,2605,0
|
|
20230707,190800,13196914455,2605,2605,2605,2605,0
|
|
20230707,190700,13196914455,2605,2605,2605,2605,0
|
|
20230707,190600,13196914455,2605,2605,2605,2605,0
|
|
20230707,190500,13196914455,2605,2605,2605,2605,0
|
|
20230707,190400,13196914455,2605,2605,2605,2605,0
|
|
20230707,190300,13196914455,2605,2605,2605,2605,0
|
|
20230707,190200,13196914455,2605,2605,2605,2605,0
|
|
20230707,190100,13196914455,2605,2605,2605,2605,0
|
|
20230707,190000,13196914455,2605,2605,2605,2605,0
|
|
20230707,185900,13196914455,2605,2605,2605,2605,0
|
|
20230707,185800,13196914455,2605,2605,2605,2605,0
|
|
20230707,185700,13196914455,2605,2605,2605,2605,0
|
|
20230707,185600,13196914455,2605,2605,2605,2605,0
|
|
20230707,185500,13196914455,2605,2605,2605,2605,0
|
|
20230707,185400,13196914455,2605,2605,2605,2605,0
|
|
20230707,185300,13196914455,2605,2605,2605,2605,0
|
|
20230707,185200,13196914455,2605,2605,2605,2605,0
|
|
20230707,185100,13196914455,2605,2605,2605,2605,0
|
|
20230707,185000,13196914455,2605,2605,2605,2605,0
|
|
20230707,184900,13196914455,2605,2605,2605,2605,0
|
|
20230707,184800,13196914455,2605,2605,2605,2605,0
|
|
20230707,184700,13196914455,2605,2605,2605,2605,0
|
|
20230707,184600,13196914455,2605,2605,2605,2605,0
|
|
20230707,184500,13196914455,2605,2605,2605,2605,0
|
|
20230707,184400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,184300,13196914455,2605,2605,2605,2605,0
|
|
20230707,184200,13196914455,2605,2605,2605,2605,0
|
|
20230707,184100,13196914455,2605,2605,2605,2605,0
|
|
20230707,184000,13196914455,2605,2605,2605,2605,0
|
|
20230707,183900,13196914455,2605,2605,2605,2605,0
|
|
20230707,183800,13196914455,2605,2605,2605,2605,0
|
|
20230707,183700,13196914455,2605,2605,2605,2605,0
|
|
20230707,183600,13196914455,2605,2605,2605,2605,0
|
|
20230707,183500,13196914455,2605,2605,2605,2605,0
|
|
20230707,183400,13196914455,2605,2605,2605,2605,0
|
|
20230707,183300,13196914455,2605,2605,2605,2605,0
|
|
20230707,183200,13196914455,2605,2605,2605,2605,0
|
|
20230707,183100,13196914455,2605,2605,2605,2605,0
|
|
20230707,183000,13196914455,2605,2605,2605,2605,0
|
|
20230707,182900,13196914455,2605,2605,2605,2605,0
|
|
20230707,182800,13196914455,2605,2605,2605,2605,0
|
|
20230707,182700,13196914455,2605,2605,2605,2605,0
|
|
20230707,182600,13196914455,2605,2605,2605,2605,0
|
|
20230707,182500,13196914455,2605,2605,2605,2605,0
|
|
20230707,182400,13196914455,2605,2605,2605,2605,0
|
|
20230707,182300,13196914455,2605,2605,2605,2605,0
|
|
20230707,182200,13196914455,2605,2605,2605,2605,0
|
|
20230707,182100,13196914455,2605,2605,2605,2605,0
|
|
20230707,182000,13196914455,2605,2605,2605,2605,0
|
|
20230707,181900,13196914455,2605,2605,2605,2605,0
|
|
20230707,181800,13196914455,2605,2605,2605,2605,0
|
|
20230707,181700,13196914455,2605,2605,2605,2605,0
|
|
20230707,181600,13196914455,2605,2605,2605,2605,0
|
|
20230707,181500,13196914455,2605,2605,2605,2605,0
|
|
20230707,181400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,181300,13196914455,2605,2605,2605,2605,0
|
|
20230707,181200,13196914455,2605,2605,2605,2605,0
|
|
20230707,181100,13196914455,2605,2605,2605,2605,0
|
|
20230707,181000,13196914455,2605,2605,2605,2605,0
|
|
20230707,180900,13196914455,2605,2605,2605,2605,0
|
|
20230707,180800,13196914455,2605,2605,2605,2605,0
|
|
20230707,180700,13196914455,2605,2605,2605,2605,0
|
|
20230707,180600,13196914455,2605,2605,2605,2605,0
|
|
20230707,180500,13196914455,2605,2605,2605,2605,0
|
|
20230707,180400,13196914455,2605,2605,2605,2605,0
|
|
20230707,180300,13196914455,2605,2605,2605,2605,0
|
|
20230707,180200,13196914455,2605,2605,2605,2605,0
|
|
20230707,180100,13196914455,2605,2605,2605,2605,0
|
|
20230707,180000,13196914455,2605,2605,2605,2605,0
|
|
20230707,175900,13196914455,2605,2605,2605,2605,0
|
|
20230707,175800,13196914455,2605,2605,2605,2605,0
|
|
20230707,175700,13196914455,2605,2605,2605,2605,0
|
|
20230707,175600,13196914455,2605,2605,2605,2605,0
|
|
20230707,175500,13196914455,2605,2605,2605,2605,0
|
|
20230707,175400,13196914455,2605,2605,2605,2605,0
|
|
20230707,175300,13196914455,2605,2605,2605,2605,0
|
|
20230707,175200,13196914455,2605,2605,2605,2605,0
|
|
20230707,175100,13196914455,2605,2605,2605,2605,0
|
|
20230707,175000,13196914455,2605,2605,2605,2605,0
|
|
20230707,174900,13196914455,2605,2605,2605,2605,0
|
|
20230707,174800,13196914455,2605,2605,2605,2605,0
|
|
20230707,174700,13196914455,2605,2605,2605,2605,0
|
|
20230707,174600,13196914455,2605,2605,2605,2605,0
|
|
20230707,174500,13196914455,2605,2605,2605,2605,0
|
|
20230707,174400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,174300,13196914455,2605,2605,2605,2605,0
|
|
20230707,174200,13196914455,2605,2605,2605,2605,0
|
|
20230707,174100,13196914455,2605,2605,2605,2605,0
|
|
20230707,174000,13196914455,2605,2605,2605,2605,0
|
|
20230707,173900,13196914455,2605,2605,2605,2605,0
|
|
20230707,173800,13196914455,2605,2605,2605,2605,0
|
|
20230707,173700,13196914455,2605,2605,2605,2605,0
|
|
20230707,173600,13196914455,2605,2605,2605,2605,0
|
|
20230707,173500,13196914455,2605,2605,2605,2605,0
|
|
20230707,173400,13196914455,2605,2605,2605,2605,0
|
|
20230707,173300,13196914455,2605,2605,2605,2605,0
|
|
20230707,173200,13196914455,2605,2605,2605,2605,0
|
|
20230707,173100,13196914455,2605,2605,2605,2605,0
|
|
20230707,173000,13196914455,2605,2605,2605,2605,0
|
|
20230707,172900,13196914455,2605,2605,2605,2605,0
|
|
20230707,172800,13196914455,2605,2605,2605,2605,0
|
|
20230707,172700,13196914455,2605,2605,2605,2605,0
|
|
20230707,172600,13196914455,2605,2605,2605,2605,0
|
|
20230707,172500,13196914455,2605,2605,2605,2605,0
|
|
20230707,172400,13196914455,2605,2605,2605,2605,0
|
|
20230707,172300,13196914455,2605,2605,2605,2605,0
|
|
20230707,172200,13196914455,2605,2605,2605,2605,0
|
|
20230707,172100,13196914455,2605,2605,2605,2605,0
|
|
20230707,172000,13196914455,2605,2605,2605,2605,0
|
|
20230707,171900,13196914455,2605,2605,2605,2605,0
|
|
20230707,171800,13196914455,2605,2605,2605,2605,0
|
|
20230707,171700,13196914455,2605,2605,2605,2605,0
|
|
20230707,171600,13196914455,2605,2605,2605,2605,0
|
|
20230707,171500,13196914455,2605,2605,2605,2605,0
|
|
20230707,171400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,171300,13196914455,2605,2605,2605,2605,0
|
|
20230707,171200,13196914455,2605,2605,2605,2605,0
|
|
20230707,171100,13196914455,2605,2605,2605,2605,0
|
|
20230707,171000,13196914455,2605,2605,2605,2605,0
|
|
20230707,170900,13196914455,2605,2605,2605,2605,0
|
|
20230707,170800,13196914455,2605,2605,2605,2605,0
|
|
20230707,170700,13196914455,2605,2605,2605,2605,0
|
|
20230707,170600,13196914455,2605,2605,2605,2605,0
|
|
20230707,170500,13196914455,2605,2605,2605,2605,0
|
|
20230707,170400,13196914455,2605,2605,2605,2605,0
|
|
20230707,170300,13196914455,2605,2605,2605,2605,0
|
|
20230707,170200,13196914455,2605,2605,2605,2605,0
|
|
20230707,170100,13196914455,2605,2605,2605,2605,0
|
|
20230707,170000,13196914455,2605,2605,2605,2605,0
|
|
20230707,165900,13196914455,2605,2605,2605,2605,0
|
|
20230707,165800,13196914455,2605,2605,2605,2605,0
|
|
20230707,165700,13196914455,2605,2605,2605,2605,0
|
|
20230707,165600,13196914455,2605,2605,2605,2605,0
|
|
20230707,165500,13196914455,2605,2605,2605,2605,0
|
|
20230707,165400,13196914455,2605,2605,2605,2605,0
|
|
20230707,165300,13196914455,2605,2605,2605,2605,0
|
|
20230707,165200,13196914455,2605,2605,2605,2605,0
|
|
20230707,165100,13196914455,2605,2605,2605,2605,0
|
|
20230707,165000,13196914455,2605,2605,2605,2605,0
|
|
20230707,164900,13196914455,2605,2605,2605,2605,0
|
|
20230707,164800,13196914455,2605,2605,2605,2605,0
|
|
20230707,164700,13196914455,2605,2605,2605,2605,0
|
|
20230707,164600,13196914455,2605,2605,2605,2605,0
|
|
20230707,164500,13196914455,2605,2605,2605,2605,0
|
|
20230707,164400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,164300,13196914455,2605,2605,2605,2605,0
|
|
20230707,164200,13196914455,2605,2605,2605,2605,0
|
|
20230707,164100,13196914455,2605,2605,2605,2605,0
|
|
20230707,164000,13196914455,2605,2605,2605,2605,0
|
|
20230707,163900,13196914455,2605,2605,2605,2605,0
|
|
20230707,163800,13196914455,2605,2605,2605,2605,0
|
|
20230707,163700,13196914455,2605,2605,2605,2605,0
|
|
20230707,163600,13196914455,2605,2605,2605,2605,0
|
|
20230707,163500,13196914455,2605,2605,2605,2605,0
|
|
20230707,163400,13196914455,2605,2605,2605,2605,0
|
|
20230707,163300,13196914455,2605,2605,2605,2605,0
|
|
20230707,163200,13196914455,2605,2605,2605,2605,0
|
|
20230707,163100,13196914455,2605,2605,2605,2605,0
|
|
20230707,163000,13196914455,2605,2605,2605,2605,0
|
|
20230707,162900,13196914455,2605,2605,2605,2605,0
|
|
20230707,162800,13196914455,2605,2605,2605,2605,0
|
|
20230707,162700,13196914455,2605,2605,2605,2605,0
|
|
20230707,162600,13196914455,2605,2605,2605,2605,0
|
|
20230707,162500,13196914455,2605,2605,2605,2605,0
|
|
20230707,162400,13196914455,2605,2605,2605,2605,0
|
|
20230707,162300,13196914455,2605,2605,2605,2605,0
|
|
20230707,162200,13196914455,2605,2605,2605,2605,0
|
|
20230707,162100,13196914455,2605,2605,2605,2605,0
|
|
20230707,162000,13196914455,2605,2605,2605,2605,0
|
|
20230707,161900,13196914455,2605,2605,2605,2605,0
|
|
20230707,161800,13196914455,2605,2605,2605,2605,0
|
|
20230707,161700,13196914455,2605,2605,2605,2605,0
|
|
20230707,161600,13196914455,2605,2605,2605,2605,0
|
|
20230707,161500,13196914455,2605,2605,2605,2605,0
|
|
20230707,161400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,161300,13196914455,2605,2605,2605,2605,0
|
|
20230707,161200,13196914455,2605,2605,2605,2605,0
|
|
20230707,161100,13196914455,2605,2605,2605,2605,0
|
|
20230707,161000,13196914455,2605,2605,2605,2605,0
|
|
20230707,160900,13196914455,2605,2605,2605,2605,0
|
|
20230707,160800,13196914455,2605,2605,2605,2605,0
|
|
20230707,160700,13196914455,2605,2605,2605,2605,0
|
|
20230707,160600,13196914455,2605,2605,2605,2605,0
|
|
20230707,160500,13196914455,2605,2605,2605,2605,0
|
|
20230707,160400,13196914455,2605,2605,2605,2605,0
|
|
20230707,160300,13196914455,2605,2605,2605,2605,0
|
|
20230707,160200,13196914455,2605,2605,2605,2605,0
|
|
20230707,160100,13196914455,2605,2605,2605,2605,0
|
|
20230707,160000,13196914455,2605,2605,2605,2605,0
|
|
20230707,155900,13196914455,2605,2605,2605,2605,0
|
|
20230707,155800,13196914455,2605,2605,2605,2605,0
|
|
20230707,155700,13196914455,2605,2605,2605,2605,0
|
|
20230707,155600,13196914455,2605,2605,2605,2605,0
|
|
20230707,155500,13196914455,2605,2605,2605,2605,0
|
|
20230707,155400,13196914455,2605,2605,2605,2605,0
|
|
20230707,155300,13196914455,2605,2605,2605,2605,0
|
|
20230707,155200,13196914455,2605,2605,2605,2605,0
|
|
20230707,155100,13196914455,2605,2605,2605,2605,0
|
|
20230707,155000,13196914455,2605,2605,2605,2605,0
|
|
20230707,154900,13196914455,2605,2605,2605,2605,0
|
|
20230707,154800,13196914455,2605,2605,2605,2605,0
|
|
20230707,154700,13196914455,2605,2605,2605,2605,0
|
|
20230707,154600,13196914455,2605,2605,2605,2605,0
|
|
20230707,154500,13196914455,2605,2605,2605,2605,0
|
|
20230707,154400,13196914455,2605,2605,2605,2605,109135
|
|
20230707,154300,13196914455,2605,2605,2605,2605,0
|
|
20230707,154200,13196914455,2605,2605,2605,2605,0
|
|
20230707,154100,13196914455,2605,2605,2605,2605,0
|
|
20230707,154000,13196914455,2605,2605,2605,2605,0
|
|
20230707,153900,13196914455,2605,2605,2605,2605,0
|
|
20230707,153800,13196914455,2605,2605,2605,2605,0
|
|
20230707,153700,13196914455,2605,2605,2605,2605,0
|
|
20230707,153600,13196914455,2605,2605,2605,2605,0
|
|
20230707,153500,13196914455,2605,2605,2605,2605,0
|
|
20230707,153400,13196914455,2605,2605,2605,2605,0
|
|
20230707,153300,13196914455,2605,2605,2605,2605,0
|
|
20230707,153200,13196914455,2605,2605,2605,2605,0
|
|
20230707,153100,13196914455,2605,2605,2605,2605,0
|
|
20230707,153000,13196914455,2605,2605,2605,2605,109135
|
|
20230707,152900,12912617780,2620,2620,2620,2620,0
|
|
20230707,152800,12912617780,2620,2620,2620,2620,0
|
|
20230707,152700,12912617780,2620,2620,2620,2620,0
|
|
20230707,152600,12912617780,2620,2620,2620,2620,0
|
|
20230707,152500,12912617780,2620,2620,2620,2620,0
|
|
20230707,152400,12912617780,2620,2620,2620,2620,0
|
|
20230707,152300,12912617780,2620,2620,2620,2620,0
|
|
20230707,152200,12912617780,2620,2620,2620,2620,0
|
|
20230707,152100,12912617780,2620,2620,2620,2620,0
|
|
20230707,152000,12912617780,2620,2620,2620,2620,0
|
|
20230707,151900,12912617780,2620,2620,2620,2615,25333
|
|
20230707,151800,12846333835,2620,2625,2625,2620,14555
|
|
20230707,151700,12808190505,2620,2630,2630,2620,8158
|
|
20230707,151600,12786796935,2625,2630,2635,2620,33588
|
|
20230707,151500,12698474880,2635,2630,2635,2630,11663
|
|
20230707,151400,12667793095,2630,2630,2635,2625,11200
|
|
20230707,151300,12638343585,2630,2630,2630,2625,7891
|
|
20230707,151200,12617598710,2630,2630,2630,2625,3376
|
|
20230707,151100,12608731745,2630,2625,2630,2625,15035
|
|
20230707,151000,12569249860,2625,2625,2630,2625,8633
|
|
20230707,150900,12546572490,2625,2630,2635,2625,12695
|
|
20230707,150800,12513194520,2630,2630,2630,2625,12101
|
|
20230707,150700,12481420260,2625,2635,2635,2625,19412
|
|
20230707,150600,12430365730,2635,2635,2640,2630,9269
|
|
20230707,150500,12405951545,2640,2640,2640,2635,4688
|
|
20230707,150400,12393595395,2640,2635,2640,2630,6736
|
|
20230707,150300,12375848195,2635,2630,2635,2630,12092
|
|
20230707,150200,12344021810,2630,2635,2635,2630,12658
|
|
20230707,150100,12310668615,2635,2640,2640,2635,3225
|
|
20230707,150000,12302157720,2640,2640,2640,2630,27536
|
|
20230707,145900,12229618515,2640,2640,2640,2635,15821
|
|
20230707,145800,12187868260,2640,2630,2640,2630,13731
|
|
20230707,145700,12151673145,2635,2625,2635,2625,13722
|
|
20230707,145600,12115636035,2625,2630,2635,2625,1931
|
|
20230707,145500,12110559160,2625,2630,2635,2625,9997
|
|
20230707,145400,12084254075,2630,2635,2635,2625,11680
|
|
20230707,145300,12053535510,2635,2635,2640,2630,12358
|
|
20230707,145200,12020982315,2635,2635,2635,2630,14667
|
|
20230707,145100,11982381255,2630,2625,2630,2620,26109
|
|
20230707,145000,11913833185,2625,2630,2635,2620,32996
|
|
20230707,144900,11827127730,2625,2605,2625,2605,39936
|
|
20230707,144800,11722599320,2605,2610,2610,2605,5995
|
|
20230707,144700,11706980020,2605,2610,2610,2605,1951
|
|
20230707,144600,11701891535,2605,2610,2610,2605,11965
|
|
20230707,144500,11670689965,2615,2610,2615,2610,10004
|
|
20230707,144400,11644578210,2610,2605,2610,2600,5654
|
|
20230707,144300,11629847295,2615,2605,2615,2605,2590
|
|
20230707,144200,11623075120,2605,2605,2610,2605,3104
|
|
20230707,144100,11614986415,2610,2615,2615,2605,13336
|
|
20230707,144000,11580193275,2615,2610,2615,2605,24410
|
|
20230707,143900,11516503140,2615,2615,2620,2605,21063
|
|
20230707,143800,11461500415,2615,2600,2615,2600,23864
|
|
20230707,143700,11399265960,2600,2590,2600,2590,16021
|
|
20230707,143600,11357695490,2590,2595,2595,2590,2620
|
|
20230707,143500,11350904990,2595,2590,2595,2590,1805
|
|
20230707,143400,11346227860,2595,2595,2600,2590,14270
|
|
20230707,143300,11309254425,2595,2595,2600,2595,27117
|
|
20230707,143200,11238878115,2605,2600,2605,2600,470
|
|
20230707,143100,11237654280,2605,2600,2605,2595,4306
|
|
20230707,143000,11226466065,2595,2600,2605,2595,2357
|
|
20230707,142900,11220341135,2600,2600,2605,2595,13657
|
|
20230707,142800,11184853250,2605,2605,2605,2600,2294
|
|
20230707,142700,11178884310,2605,2605,2605,2600,3229
|
|
20230707,142600,11170481220,2605,2605,2605,2600,10629
|
|
20230707,142500,11142809675,2605,2605,2610,2600,6901
|
|
20230707,142400,11124840835,2605,2605,2605,2605,6346
|
|
20230707,142300,11108309505,2605,2605,2605,2600,3184
|
|
20230707,142200,11100028480,2605,2610,2610,2600,5882
|
|
20230707,142100,11084710320,2610,2605,2610,2605,2410
|
|
20230707,142000,11078430490,2605,2605,2605,2600,1451
|
|
20230707,141900,11074653115,2605,2605,2605,2600,2986
|
|
20230707,141800,11066887750,2600,2600,2600,2600,4136
|
|
20230707,141700,11056134150,2595,2600,2600,2595,1430
|
|
20230707,141600,11052420075,2600,2605,2605,2595,3060
|
|
20230707,141500,11044478595,2595,2605,2610,2595,9034
|
|
20230707,141400,11020980845,2610,2605,2610,2605,2652
|
|
20230707,141300,11014070625,2605,2600,2605,2600,5854
|
|
20230707,141200,10998846570,2605,2605,2605,2600,1695
|
|
20230707,141100,10994432065,2605,2600,2605,2600,2125
|
|
20230707,141000,10988902785,2600,2610,2610,2600,3701
|
|
20230707,140900,10979261025,2610,2605,2610,2605,5403
|
|
20230707,140800,10965181620,2605,2600,2605,2600,2350
|
|
20230707,140700,10959066025,2605,2610,2610,2600,8573
|
|
20230707,140600,10936774400,2605,2610,2610,2605,4994
|
|
20230707,140500,10923751785,2605,2600,2610,2600,1861
|
|
20230707,140400,10918906620,2600,2600,2610,2600,3658
|
|
20230707,140300,10909382640,2605,2600,2605,2595,8289
|
|
20230707,140200,10887820755,2600,2605,2605,2600,21265
|
|
20230707,140100,10832529900,2605,2605,2605,2600,4583
|
|
20230707,140000,10820598670,2605,2610,2610,2605,5872
|
|
20230707,135900,10805293940,2605,2610,2610,2605,2283
|
|
20230707,135800,10799335530,2605,2600,2605,2600,20526
|
|
20230707,135700,10745954945,2600,2610,2610,2600,24081
|
|
20230707,135600,10683257925,2610,2605,2615,2605,10121
|
|
20230707,135500,10656833810,2615,2620,2620,2610,14516
|
|
20230707,135400,10618926515,2620,2615,2625,2615,9713
|
|
20230707,135300,10593466325,2620,2615,2625,2615,2535
|
|
20230707,135200,10586826190,2620,2620,2620,2615,7554
|
|
20230707,135100,10567041675,2620,2620,2620,2610,14608
|
|
20230707,135000,10528867780,2620,2625,2630,2620,19108
|
|
20230707,134900,10478765645,2625,2625,2625,2620,4797
|
|
20230707,134800,10466175645,2625,2630,2630,2620,5712
|
|
20230707,134700,10451201440,2630,2635,2635,2625,7703
|
|
20230707,134600,10430969415,2635,2640,2640,2630,7264
|
|
20230707,134500,10411834810,2635,2640,2645,2630,35944
|
|
20230707,134400,10316984045,2640,2635,2640,2635,24087
|
|
20230707,134300,10253441250,2635,2630,2635,2625,18515
|
|
20230707,134200,10204753400,2625,2630,2630,2625,6386
|
|
20230707,134100,10187986530,2630,2615,2630,2610,11006
|
|
20230707,134000,10159184375,2615,2620,2625,2610,18366
|
|
20230707,133900,10111175140,2620,2625,2630,2615,33329
|
|
20230707,133800,10023798705,2630,2625,2635,2625,36956
|
|
20230707,133700,9926632380,2630,2645,2645,2625,53569
|
|
20230707,133600,9785691015,2640,2660,2660,2630,114007
|
|
20230707,133500,9484472220,2660,2630,2660,2625,160750
|
|
20230707,133400,9059623250,2630,2620,2635,2615,124880
|
|
20230707,133300,8731575955,2620,2585,2620,2585,82274
|
|
20230707,133200,8517082030,2585,2585,2585,2585,7823
|
|
20230707,133100,8496859575,2590,2585,2590,2585,6570
|
|
20230707,133000,8479874355,2585,2580,2585,2580,2993
|
|
20230707,132900,8472146385,2580,2580,2580,2580,4495
|
|
20230707,132800,8460549285,2580,2580,2580,2575,4702
|
|
20230707,132700,8448420630,2580,2580,2585,2580,6884
|
|
20230707,132600,8430647840,2580,2580,2585,2580,10435
|
|
20230707,132500,8403722830,2585,2585,2585,2585,4328
|
|
20230707,132400,8392534950,2585,2585,2585,2585,2893
|
|
20230707,132300,8385056545,2585,2585,2590,2580,1225
|
|
20230707,132200,8381888890,2585,2585,2590,2585,4153
|
|
20230707,132100,8371147325,2590,2580,2590,2575,20787
|
|
20230707,132000,8317498615,2585,2600,2605,2555,115276
|
|
20230707,131900,8020726010,2600,2595,2600,2595,6125
|
|
20230707,131800,8004829605,2595,2600,2600,2590,12327
|
|
20230707,131700,7972842890,2600,2595,2600,2580,27802
|
|
20230707,131600,7900837510,2595,2595,2605,2590,11736
|
|
20230707,131500,7870344175,2590,2595,2595,2590,1542
|
|
20230707,131400,7866343035,2595,2590,2595,2590,1541
|
|
20230707,131300,7862350820,2595,2595,2595,2590,300
|
|
20230707,131200,7861572690,2590,2590,2595,2585,1318
|
|
20230707,131100,7858162590,2590,2590,2595,2585,13665
|
|
20230707,131000,7822809830,2590,2590,2590,2590,1138
|
|
20230707,130900,7819862410,2585,2580,2590,2580,757
|
|
20230707,130800,7817905990,2580,2590,2590,2580,7592
|
|
20230707,130700,7798300155,2590,2595,2595,2590,6248
|
|
20230707,130600,7782117660,2595,2590,2595,2590,3663
|
|
20230707,130500,7772624935,2585,2585,2590,2585,480
|
|
20230707,130400,7771384100,2585,2590,2590,2585,7951
|
|
20230707,130300,7750803495,2585,2585,2590,2585,5241
|
|
20230707,130200,7737253890,2585,2585,2590,2580,25744
|
|
20230707,130100,7670729220,2590,2590,2595,2590,4491
|
|
20230707,130000,7659097390,2590,2590,2595,2590,1336
|
|
20230707,125900,7655636605,2590,2590,2590,2590,1565
|
|
20230707,125800,7651583255,2590,2590,2595,2585,2035
|
|
20230707,125700,7646313565,2590,2595,2595,2590,3489
|
|
20230707,125600,7637276945,2595,2595,2595,2590,2649
|
|
20230707,125500,7630414915,2595,2595,2595,2590,522
|
|
20230707,125400,7629060430,2590,2595,2595,2590,2802
|
|
20230707,125300,7621803245,2595,2585,2595,2585,3127
|
|
20230707,125200,7613709310,2590,2585,2590,2585,326
|
|
20230707,125100,7612865875,2585,2590,2590,2585,2246
|
|
20230707,125000,7607057785,2595,2585,2595,2585,907
|
|
20230707,124900,7604713180,2585,2590,2590,2585,2383
|
|
20230707,124800,7598546140,2590,2585,2590,2585,165
|
|
20230707,124700,7598119600,2585,2590,2590,2580,123
|
|
20230707,124600,7597801620,2580,2580,2590,2580,2128
|
|
20230707,124500,7592295360,2580,2590,2590,2580,1066
|
|
20230707,124400,7589545050,2585,2580,2585,2580,1390
|
|
20230707,124300,7585953400,2580,2585,2585,2580,4597
|
|
20230707,124200,7574078140,2585,2585,2590,2585,533
|
|
20230707,124100,7572700330,2585,2585,2590,2580,2082
|
|
20230707,124000,7567320110,2585,2585,2590,2585,8372
|
|
20230707,123900,7545662505,2585,2585,2590,2585,2482
|
|
20230707,123800,7539234875,2585,2585,2600,2580,3710
|
|
20230707,123700,7529614660,2580,2590,2590,2580,1134
|
|
20230707,123600,7526684295,2590,2585,2590,2585,1584
|
|
20230707,123500,7522582245,2590,2590,2590,2585,2384
|
|
20230707,123400,7516417450,2590,2590,2600,2585,3727
|
|
20230707,123300,7506753385,2590,2585,2590,2585,2004
|
|
20230707,123200,7501572675,2590,2590,2590,2580,10284
|
|
20230707,123100,7475019625,2590,2595,2600,2590,6199
|
|
20230707,123000,7458943560,2595,2595,2600,2585,14168
|
|
20230707,122900,7422231425,2600,2600,2600,2595,2569
|
|
20230707,122800,7415564840,2600,2585,2600,2585,614
|
|
20230707,122700,7413971575,2585,2590,2595,2585,2026
|
|
20230707,122600,7408724210,2585,2590,2595,2585,606
|
|
20230707,122500,7407154345,2590,2580,2590,2580,3908
|
|
20230707,122400,7397040795,2580,2580,2585,2580,5635
|
|
20230707,122300,7382494745,2580,2580,2585,2580,12323
|
|
20230707,122200,7350700350,2580,2580,2585,2580,5780
|
|
20230707,122100,7335787940,2580,2585,2585,2580,8315
|
|
20230707,122000,7314327800,2585,2585,2585,2580,3893
|
|
20230707,121900,7304269395,2580,2585,2585,2580,3461
|
|
20230707,121800,7295339905,2585,2585,2585,2580,921
|
|
20230707,121700,7292962135,2580,2585,2585,2580,2518
|
|
20230707,121600,7286463915,2585,2585,2585,2580,825
|
|
20230707,121500,7284333290,2585,2580,2585,2580,2406
|
|
20230707,121400,7278113815,2585,2580,2585,2580,2908
|
|
20230707,121300,7270610275,2580,2580,2585,2580,113
|
|
20230707,121200,7270318185,2580,2575,2580,2575,1733
|
|
20230707,121100,7265847050,2580,2590,2590,2580,13336
|
|
20230707,121000,7231436915,2585,2585,2590,2585,1734
|
|
20230707,120900,7226954505,2585,2585,2590,2580,12902
|
|
20230707,120800,7193609165,2585,2595,2595,2585,9465
|
|
20230707,120700,7169084765,2590,2590,2590,2590,414
|
|
20230707,120600,7168012505,2590,2590,2590,2590,147
|
|
20230707,120500,7167631775,2595,2590,2595,2585,2175
|
|
20230707,120400,7161999335,2595,2595,2595,2590,6
|
|
20230707,120300,7161983775,2590,2595,2595,2590,3606
|
|
20230707,120200,7152642825,2595,2600,2600,2590,5051
|
|
20230707,120100,7139531990,2595,2600,2600,2595,1763
|
|
20230707,120000,7134956450,2600,2595,2600,2595,889
|
|
20230707,115900,7132649490,2595,2595,2595,2595,237
|
|
20230707,115800,7132034475,2595,2590,2595,2590,844
|
|
20230707,115700,7129848415,2595,2595,2595,2595,7
|
|
20230707,115600,7129830250,2595,2585,2595,2585,825
|
|
20230707,115500,7127697615,2595,2585,2595,2585,2156
|
|
20230707,115400,7122124325,2585,2595,2595,2580,10988
|
|
20230707,115300,7093711550,2595,2595,2595,2590,5682
|
|
20230707,115200,7078966765,2595,2590,2595,2590,4605
|
|
20230707,115100,7067039810,2590,2585,2590,2580,2554
|
|
20230707,115000,7060438980,2585,2585,2590,2585,3806
|
|
20230707,114900,7050600460,2580,2585,2590,2580,11432
|
|
20230707,114800,7021055200,2590,2600,2600,2590,4112
|
|
20230707,114700,7010398325,2600,2590,2600,2590,14561
|
|
20230707,114600,6972669325,2590,2600,2600,2580,18872
|
|
20230707,114500,6923787340,2600,2600,2600,2595,7983
|
|
20230707,114400,6903036190,2600,2595,2600,2595,4127
|
|
20230707,114300,6892326605,2595,2600,2610,2590,15609
|
|
20230707,114200,6851814845,2605,2605,2610,2605,4274
|
|
20230707,114100,6840672275,2610,2605,2610,2605,502
|
|
20230707,114000,6839364555,2605,2610,2610,2605,3781
|
|
20230707,113900,6829514880,2600,2610,2610,2600,3003
|
|
20230707,113800,6821692745,2610,2605,2610,2605,3068
|
|
20230707,113700,6813697040,2610,2610,2610,2605,2976
|
|
20230707,113600,6805929980,2610,2595,2610,2595,8570
|
|
20230707,113500,6783609255,2595,2610,2610,2595,17827
|
|
20230707,113400,6737273235,2610,2610,2610,2600,6030
|
|
20230707,113300,6721577220,2605,2610,2610,2600,8749
|
|
20230707,113200,6698796515,2610,2615,2615,2600,16057
|
|
20230707,113100,6656940185,2605,2610,2615,2600,10914
|
|
20230707,113000,6628503545,2610,2615,2615,2600,23456
|
|
20230707,112900,6567405395,2610,2620,2625,2610,23159
|
|
20230707,112800,6506838295,2625,2620,2630,2620,27534
|
|
20230707,112700,6434592480,2620,2620,2625,2615,19045
|
|
20230707,112600,6384698215,2620,2635,2640,2615,64541
|
|
20230707,112500,6215145875,2635,2630,2635,2625,48312
|
|
20230707,112400,6088147085,2625,2620,2630,2620,55686
|
|
20230707,112300,5942091910,2620,2610,2625,2605,19339
|
|
20230707,112200,5891548185,2610,2610,2610,2605,9266
|
|
20230707,112100,5867392480,2610,2610,2610,2605,5155
|
|
20230707,112000,5853947845,2610,2615,2615,2595,30255
|
|
20230707,111900,5775131295,2615,2625,2625,2610,23251
|
|
20230707,111800,5714296670,2625,2615,2630,2615,36277
|
|
20230707,111700,5619156175,2620,2625,2625,2620,30559
|
|
20230707,111600,5539045585,2620,2615,2630,2595,71194
|
|
20230707,111500,5352536425,2615,2595,2615,2580,32437
|
|
20230707,111400,5268128060,2590,2585,2600,2580,8133
|
|
20230707,111300,5247095940,2585,2590,2595,2585,7169
|
|
20230707,111200,5228515525,2590,2590,2600,2590,5916
|
|
20230707,111100,5213178825,2590,2595,2600,2590,2714
|
|
20230707,111000,5206137325,2600,2595,2600,2590,10499
|
|
20230707,110900,5178920530,2600,2590,2600,2590,10326
|
|
20230707,110800,5152152680,2595,2585,2595,2585,6049
|
|
20230707,110700,5136468090,2595,2590,2605,2585,14070
|
|
20230707,110600,5099925110,2590,2610,2615,2590,98752
|
|
20230707,110500,4842430910,2610,2600,2610,2595,20373
|
|
20230707,110400,4789433740,2605,2610,2615,2600,49904
|
|
20230707,110300,4659250105,2615,2615,2620,2605,81628
|
|
20230707,110200,4445864220,2615,2590,2615,2590,45371
|
|
20230707,110100,4327747320,2590,2590,2590,2585,10339
|
|
20230707,110000,4300969470,2590,2590,2590,2580,18359
|
|
20230707,105900,4253535490,2590,2590,2595,2580,6666
|
|
20230707,105800,4236275900,2590,2590,2595,2590,8303
|
|
20230707,105700,4214768290,2590,2570,2600,2570,50151
|
|
20230707,105600,4084898450,2570,2565,2570,2565,11108
|
|
20230707,105500,4056367995,2565,2565,2565,2565,3595
|
|
20230707,105400,4047146820,2565,2565,2570,2565,2221
|
|
20230707,105300,4041448875,2560,2560,2565,2555,7993
|
|
20230707,105200,4020990155,2555,2555,2560,2550,10405
|
|
20230707,105100,3994447650,2555,2555,2560,2555,3058
|
|
20230707,105000,3986634450,2550,2540,2550,2540,2527
|
|
20230707,104900,3980204505,2540,2540,2545,2540,7863
|
|
20230707,104800,3960224735,2545,2540,2545,2535,3116
|
|
20230707,104700,3952315025,2545,2540,2545,2530,21394
|
|
20230707,104600,3898075775,2530,2540,2545,2525,16161
|
|
20230707,104500,3857066655,2540,2550,2550,2515,81851
|
|
20230707,104400,3649311395,2550,2555,2560,2550,19038
|
|
20230707,104300,3600680375,2560,2565,2570,2560,22668
|
|
20230707,104200,3542647940,2565,2565,2565,2565,3614
|
|
20230707,104100,3533378030,2560,2570,2570,2560,23954
|
|
20230707,104000,3471908250,2570,2570,2570,2570,832
|
|
20230707,103900,3469770010,2570,2570,2575,2565,8562
|
|
20230707,103800,3447765700,2570,2570,2575,2570,2127
|
|
20230707,103700,3442299245,2570,2575,2575,2570,3976
|
|
20230707,103600,3432068095,2575,2575,2585,2570,780
|
|
20230707,103500,3430059795,2575,2580,2580,2570,13676
|
|
20230707,103400,3394829095,2580,2575,2585,2575,5587
|
|
20230707,103300,3380434695,2580,2580,2580,2575,5555
|
|
20230707,103200,3366106555,2575,2575,2575,2570,4417
|
|
20230707,103100,3354740280,2580,2580,2580,2575,2514
|
|
20230707,103000,3348266400,2580,2580,2580,2580,2535
|
|
20230707,102900,3341726100,2580,2580,2585,2580,2819
|
|
20230707,102800,3334453030,2585,2580,2585,2575,10775
|
|
20230707,102700,3306655565,2580,2585,2585,2580,1933
|
|
20230707,102600,3301665820,2585,2585,2590,2585,1377
|
|
20230707,102500,3298106210,2585,2585,2590,2585,1010
|
|
20230707,102400,3295495310,2585,2585,2585,2580,3285
|
|
20230707,102300,3287004590,2585,2585,2585,2585,521
|
|
20230707,102200,3285657805,2585,2585,2590,2585,3040
|
|
20230707,102100,3277796385,2590,2585,2590,2585,671
|
|
20230707,102000,3276061600,2585,2585,2585,2585,714
|
|
20230707,101900,3274215910,2590,2590,2595,2585,16114
|
|
20230707,101800,3232495225,2595,2590,2595,2590,3280
|
|
20230707,101700,3224000015,2595,2590,2595,2590,3541
|
|
20230707,101600,3214828810,2595,2595,2595,2590,6182
|
|
20230707,101500,3198811985,2600,2595,2600,2595,1682
|
|
20230707,101400,3194446925,2595,2585,2595,2585,4998
|
|
20230707,101300,3181503985,2590,2590,2590,2585,11428
|
|
20230707,101200,3151911610,2595,2600,2605,2595,22981
|
|
20230707,101100,3092186805,2600,2595,2605,2595,2564
|
|
20230707,101000,3085519705,2600,2615,2615,2600,12950
|
|
20230707,100900,3051778360,2615,2605,2615,2605,10501
|
|
20230707,100800,3024395425,2605,2605,2605,2595,5635
|
|
20230707,100700,3009744845,2605,2595,2605,2590,10188
|
|
20230707,100600,2983280545,2600,2600,2600,2595,6841
|
|
20230707,100500,2965494445,2605,2590,2605,2590,20533
|
|
20230707,100400,2912106455,2595,2595,2595,2590,1854
|
|
20230707,100300,2907303080,2600,2575,2605,2570,24775
|
|
20230707,100200,2843262225,2580,2575,2580,2575,6142
|
|
20230707,100100,2827446570,2580,2575,2580,2575,1115
|
|
20230707,100000,2824573490,2575,2580,2580,2570,9103
|
|
20230707,095900,2801130785,2580,2590,2595,2570,66652
|
|
20230707,095800,2629328045,2595,2605,2605,2585,23037
|
|
20230707,095700,2569607305,2595,2595,2610,2595,17532
|
|
20230707,095600,2523981760,2600,2600,2600,2595,3845
|
|
20230707,095500,2513988355,2600,2595,2600,2595,665
|
|
20230707,095400,2512261230,2600,2600,2600,2590,2110
|
|
20230707,095300,2506781235,2605,2590,2605,2590,8120
|
|
20230707,095200,2485686525,2590,2580,2590,2580,5010
|
|
20230707,095100,2472717090,2585,2585,2585,2585,4155
|
|
20230707,095000,2461976415,2585,2585,2585,2585,2460
|
|
20230707,094900,2455617315,2585,2585,2585,2580,25288
|
|
20230707,094800,2390353380,2585,2580,2585,2580,5113
|
|
20230707,094700,2377160285,2580,2585,2585,2580,1464
|
|
20230707,094600,2373379465,2585,2590,2590,2580,3023
|
|
20230707,094500,2365567765,2590,2590,2590,2580,16545
|
|
20230707,094400,2322819420,2585,2585,2590,2585,17171
|
|
20230707,094300,2278430830,2590,2595,2595,2585,22110
|
|
20230707,094200,2221166290,2600,2595,2600,2590,6936
|
|
20230707,094100,2203166765,2600,2605,2610,2595,14645
|
|
20230707,094000,2165061540,2605,2610,2610,2600,1575
|
|
20230707,093900,2160957480,2610,2610,2610,2600,8950
|
|
20230707,093800,2137646120,2615,2615,2615,2610,6812
|
|
20230707,093700,2119847005,2615,2620,2620,2615,18600
|
|
20230707,093600,2071160570,2620,2605,2620,2605,41942
|
|
20230707,093500,1961606385,2605,2590,2605,2590,11658
|
|
20230707,093400,1931251080,2600,2590,2605,2590,15206
|
|
20230707,093300,1891844605,2590,2590,2590,2590,5673
|
|
20230707,093200,1877151535,2585,2595,2600,2585,5088
|
|
20230707,093100,1863958705,2600,2595,2605,2595,7413
|
|
20230707,093000,1844699220,2590,2580,2590,2580,5540
|
|
20230707,092900,1830373975,2580,2575,2580,2575,7765
|
|
20230707,092800,1810372250,2575,2580,2585,2575,13156
|
|
20230707,092700,1776471715,2580,2585,2585,2580,9523
|
|
20230707,092600,1751887050,2585,2590,2590,2585,7830
|
|
20230707,092500,1731646450,2590,2595,2595,2580,10193
|
|
20230707,092400,1705272720,2590,2590,2595,2590,12598
|
|
20230707,092300,1672642025,2590,2595,2600,2590,7765
|
|
20230707,092200,1652505585,2595,2595,2595,2585,7871
|
|
20230707,092100,1632092840,2590,2600,2600,2590,15019
|
|
20230707,092000,1593129705,2600,2610,2615,2600,25778
|
|
20230707,091900,1525880280,2610,2605,2610,2600,25776
|
|
20230707,091800,1458683760,2605,2600,2605,2590,20118
|
|
20230707,091700,1406433270,2595,2590,2610,2590,21020
|
|
20230707,091600,1351754095,2595,2580,2595,2570,22718
|
|
20230707,091500,1293045285,2580,2580,2590,2570,4571
|
|
20230707,091400,1281257195,2580,2565,2580,2560,10884
|
|
20230707,091300,1253286415,2560,2555,2565,2555,5590
|
|
20230707,091200,1238991810,2550,2560,2570,2550,37664
|
|
20230707,091100,1142728705,2560,2570,2570,2555,37130
|
|
20230707,091000,1047524440,2570,2580,2595,2570,28871
|
|
20230707,090900,972987430,2580,2580,2590,2575,9226
|
|
20230707,090800,949173100,2575,2575,2575,2570,6805
|
|
20230707,090700,931666040,2575,2570,2580,2560,40321
|
|
20230707,090600,828109735,2575,2595,2610,2570,64571
|
|
20230707,090500,660973690,2595,2585,2600,2585,47363
|
|
20230707,090400,538148710,2585,2585,2585,2570,28131
|
|
20230707,090300,465514280,2580,2565,2580,2555,20295
|
|
20230707,090200,413434860,2560,2570,2575,2560,30406
|
|
20230707,090100,335458000,2575,2565,2580,2555,24074
|
|
20230707,090000,273590255,2565,2565,2575,2550,106857
|