646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,194200,8424502285,2585,2585,2585,2585,0
|
|
20230727,194100,8424502285,2585,2585,2585,2585,0
|
|
20230727,194000,8424502285,2585,2585,2585,2585,0
|
|
20230727,193900,8424502285,2585,2585,2585,2585,0
|
|
20230727,193800,8424502285,2585,2585,2585,2585,0
|
|
20230727,193700,8424502285,2585,2585,2585,2585,0
|
|
20230727,193600,8424502285,2585,2585,2585,2585,0
|
|
20230727,193500,8424502285,2585,2585,2585,2585,0
|
|
20230727,193400,8424502285,2585,2585,2585,2585,0
|
|
20230727,193300,8424502285,2585,2585,2585,2585,0
|
|
20230727,193200,8424502285,2585,2585,2585,2585,0
|
|
20230727,193100,8424502285,2585,2585,2585,2585,0
|
|
20230727,193000,8424502285,2585,2585,2585,2585,0
|
|
20230727,192900,8424502285,2585,2585,2585,2585,0
|
|
20230727,192800,8424502285,2585,2585,2585,2585,0
|
|
20230727,192700,8424502285,2585,2585,2585,2585,0
|
|
20230727,192600,8424502285,2585,2585,2585,2585,0
|
|
20230727,192500,8424502285,2585,2585,2585,2585,0
|
|
20230727,192400,8424502285,2585,2585,2585,2585,0
|
|
20230727,192300,8424502285,2585,2585,2585,2585,0
|
|
20230727,192200,8424502285,2585,2585,2585,2585,0
|
|
20230727,192100,8424502285,2585,2585,2585,2585,0
|
|
20230727,192000,8424502285,2585,2585,2585,2585,0
|
|
20230727,191900,8424502285,2585,2585,2585,2585,0
|
|
20230727,191800,8424502285,2585,2585,2585,2585,0
|
|
20230727,191700,8424502285,2585,2585,2585,2585,0
|
|
20230727,191600,8424502285,2585,2585,2585,2585,0
|
|
20230727,191500,8424502285,2585,2585,2585,2585,0
|
|
20230727,191400,8424502285,2585,2585,2585,2585,0
|
|
20230727,191300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,191200,8424502285,2585,2585,2585,2585,0
|
|
20230727,191100,8424502285,2585,2585,2585,2585,0
|
|
20230727,191000,8424502285,2585,2585,2585,2585,0
|
|
20230727,190900,8424502285,2585,2585,2585,2585,0
|
|
20230727,190800,8424502285,2585,2585,2585,2585,0
|
|
20230727,190700,8424502285,2585,2585,2585,2585,0
|
|
20230727,190600,8424502285,2585,2585,2585,2585,0
|
|
20230727,190500,8424502285,2585,2585,2585,2585,0
|
|
20230727,190400,8424502285,2585,2585,2585,2585,0
|
|
20230727,190300,8424502285,2585,2585,2585,2585,0
|
|
20230727,190200,8424502285,2585,2585,2585,2585,0
|
|
20230727,190100,8424502285,2585,2585,2585,2585,0
|
|
20230727,190000,8424502285,2585,2585,2585,2585,0
|
|
20230727,185900,8424502285,2585,2585,2585,2585,0
|
|
20230727,185800,8424502285,2585,2585,2585,2585,0
|
|
20230727,185700,8424502285,2585,2585,2585,2585,0
|
|
20230727,185600,8424502285,2585,2585,2585,2585,0
|
|
20230727,185500,8424502285,2585,2585,2585,2585,0
|
|
20230727,185400,8424502285,2585,2585,2585,2585,0
|
|
20230727,185300,8424502285,2585,2585,2585,2585,0
|
|
20230727,185200,8424502285,2585,2585,2585,2585,0
|
|
20230727,185100,8424502285,2585,2585,2585,2585,0
|
|
20230727,185000,8424502285,2585,2585,2585,2585,0
|
|
20230727,184900,8424502285,2585,2585,2585,2585,0
|
|
20230727,184800,8424502285,2585,2585,2585,2585,0
|
|
20230727,184700,8424502285,2585,2585,2585,2585,0
|
|
20230727,184600,8424502285,2585,2585,2585,2585,0
|
|
20230727,184500,8424502285,2585,2585,2585,2585,0
|
|
20230727,184400,8424502285,2585,2585,2585,2585,0
|
|
20230727,184300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,184200,8424502285,2585,2585,2585,2585,0
|
|
20230727,184100,8424502285,2585,2585,2585,2585,0
|
|
20230727,184000,8424502285,2585,2585,2585,2585,0
|
|
20230727,183900,8424502285,2585,2585,2585,2585,0
|
|
20230727,183800,8424502285,2585,2585,2585,2585,0
|
|
20230727,183700,8424502285,2585,2585,2585,2585,0
|
|
20230727,183600,8424502285,2585,2585,2585,2585,0
|
|
20230727,183500,8424502285,2585,2585,2585,2585,0
|
|
20230727,183400,8424502285,2585,2585,2585,2585,0
|
|
20230727,183300,8424502285,2585,2585,2585,2585,0
|
|
20230727,183200,8424502285,2585,2585,2585,2585,0
|
|
20230727,183100,8424502285,2585,2585,2585,2585,0
|
|
20230727,183000,8424502285,2585,2585,2585,2585,0
|
|
20230727,182900,8424502285,2585,2585,2585,2585,0
|
|
20230727,182800,8424502285,2585,2585,2585,2585,0
|
|
20230727,182700,8424502285,2585,2585,2585,2585,0
|
|
20230727,182600,8424502285,2585,2585,2585,2585,0
|
|
20230727,182500,8424502285,2585,2585,2585,2585,0
|
|
20230727,182400,8424502285,2585,2585,2585,2585,0
|
|
20230727,182300,8424502285,2585,2585,2585,2585,0
|
|
20230727,182200,8424502285,2585,2585,2585,2585,0
|
|
20230727,182100,8424502285,2585,2585,2585,2585,0
|
|
20230727,182000,8424502285,2585,2585,2585,2585,0
|
|
20230727,181900,8424502285,2585,2585,2585,2585,0
|
|
20230727,181800,8424502285,2585,2585,2585,2585,0
|
|
20230727,181700,8424502285,2585,2585,2585,2585,0
|
|
20230727,181600,8424502285,2585,2585,2585,2585,0
|
|
20230727,181500,8424502285,2585,2585,2585,2585,0
|
|
20230727,181400,8424502285,2585,2585,2585,2585,0
|
|
20230727,181300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,181200,8424502285,2585,2585,2585,2585,0
|
|
20230727,181100,8424502285,2585,2585,2585,2585,0
|
|
20230727,181000,8424502285,2585,2585,2585,2585,0
|
|
20230727,180900,8424502285,2585,2585,2585,2585,0
|
|
20230727,180800,8424502285,2585,2585,2585,2585,0
|
|
20230727,180700,8424502285,2585,2585,2585,2585,0
|
|
20230727,180600,8424502285,2585,2585,2585,2585,0
|
|
20230727,180500,8424502285,2585,2585,2585,2585,0
|
|
20230727,180400,8424502285,2585,2585,2585,2585,0
|
|
20230727,180300,8424502285,2585,2585,2585,2585,0
|
|
20230727,180200,8424502285,2585,2585,2585,2585,0
|
|
20230727,180100,8424502285,2585,2585,2585,2585,0
|
|
20230727,180000,8424502285,2585,2585,2585,2585,0
|
|
20230727,175900,8424502285,2585,2585,2585,2585,0
|
|
20230727,175800,8424502285,2585,2585,2585,2585,0
|
|
20230727,175700,8424502285,2585,2585,2585,2585,0
|
|
20230727,175600,8424502285,2585,2585,2585,2585,0
|
|
20230727,175500,8424502285,2585,2585,2585,2585,0
|
|
20230727,175400,8424502285,2585,2585,2585,2585,0
|
|
20230727,175300,8424502285,2585,2585,2585,2585,0
|
|
20230727,175200,8424502285,2585,2585,2585,2585,0
|
|
20230727,175100,8424502285,2585,2585,2585,2585,0
|
|
20230727,175000,8424502285,2585,2585,2585,2585,0
|
|
20230727,174900,8424502285,2585,2585,2585,2585,0
|
|
20230727,174800,8424502285,2585,2585,2585,2585,0
|
|
20230727,174700,8424502285,2585,2585,2585,2585,0
|
|
20230727,174600,8424502285,2585,2585,2585,2585,0
|
|
20230727,174500,8424502285,2585,2585,2585,2585,0
|
|
20230727,174400,8424502285,2585,2585,2585,2585,0
|
|
20230727,174300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,174200,8424502285,2585,2585,2585,2585,0
|
|
20230727,174100,8424502285,2585,2585,2585,2585,0
|
|
20230727,174000,8424502285,2585,2585,2585,2585,0
|
|
20230727,173900,8424502285,2585,2585,2585,2585,0
|
|
20230727,173800,8424502285,2585,2585,2585,2585,0
|
|
20230727,173700,8424502285,2585,2585,2585,2585,0
|
|
20230727,173600,8424502285,2585,2585,2585,2585,0
|
|
20230727,173500,8424502285,2585,2585,2585,2585,0
|
|
20230727,173400,8424502285,2585,2585,2585,2585,0
|
|
20230727,173300,8424502285,2585,2585,2585,2585,0
|
|
20230727,173200,8424502285,2585,2585,2585,2585,0
|
|
20230727,173100,8424502285,2585,2585,2585,2585,0
|
|
20230727,173000,8424502285,2585,2585,2585,2585,0
|
|
20230727,172900,8424502285,2585,2585,2585,2585,0
|
|
20230727,172800,8424502285,2585,2585,2585,2585,0
|
|
20230727,172700,8424502285,2585,2585,2585,2585,0
|
|
20230727,172600,8424502285,2585,2585,2585,2585,0
|
|
20230727,172500,8424502285,2585,2585,2585,2585,0
|
|
20230727,172400,8424502285,2585,2585,2585,2585,0
|
|
20230727,172300,8424502285,2585,2585,2585,2585,0
|
|
20230727,172200,8424502285,2585,2585,2585,2585,0
|
|
20230727,172100,8424502285,2585,2585,2585,2585,0
|
|
20230727,172000,8424502285,2585,2585,2585,2585,0
|
|
20230727,171900,8424502285,2585,2585,2585,2585,0
|
|
20230727,171800,8424502285,2585,2585,2585,2585,0
|
|
20230727,171700,8424502285,2585,2585,2585,2585,0
|
|
20230727,171600,8424502285,2585,2585,2585,2585,0
|
|
20230727,171500,8424502285,2585,2585,2585,2585,0
|
|
20230727,171400,8424502285,2585,2585,2585,2585,0
|
|
20230727,171300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,171200,8424502285,2585,2585,2585,2585,0
|
|
20230727,171100,8424502285,2585,2585,2585,2585,0
|
|
20230727,171000,8424502285,2585,2585,2585,2585,0
|
|
20230727,170900,8424502285,2585,2585,2585,2585,0
|
|
20230727,170800,8424502285,2585,2585,2585,2585,0
|
|
20230727,170700,8424502285,2585,2585,2585,2585,0
|
|
20230727,170600,8424502285,2585,2585,2585,2585,0
|
|
20230727,170500,8424502285,2585,2585,2585,2585,0
|
|
20230727,170400,8424502285,2585,2585,2585,2585,0
|
|
20230727,170300,8424502285,2585,2585,2585,2585,0
|
|
20230727,170200,8424502285,2585,2585,2585,2585,0
|
|
20230727,170100,8424502285,2585,2585,2585,2585,0
|
|
20230727,170000,8424502285,2585,2585,2585,2585,0
|
|
20230727,165900,8424502285,2585,2585,2585,2585,0
|
|
20230727,165800,8424502285,2585,2585,2585,2585,0
|
|
20230727,165700,8424502285,2585,2585,2585,2585,0
|
|
20230727,165600,8424502285,2585,2585,2585,2585,0
|
|
20230727,165500,8424502285,2585,2585,2585,2585,0
|
|
20230727,165400,8424502285,2585,2585,2585,2585,0
|
|
20230727,165300,8424502285,2585,2585,2585,2585,0
|
|
20230727,165200,8424502285,2585,2585,2585,2585,0
|
|
20230727,165100,8424502285,2585,2585,2585,2585,0
|
|
20230727,165000,8424502285,2585,2585,2585,2585,0
|
|
20230727,164900,8424502285,2585,2585,2585,2585,0
|
|
20230727,164800,8424502285,2585,2585,2585,2585,0
|
|
20230727,164700,8424502285,2585,2585,2585,2585,0
|
|
20230727,164600,8424502285,2585,2585,2585,2585,0
|
|
20230727,164500,8424502285,2585,2585,2585,2585,0
|
|
20230727,164400,8424502285,2585,2585,2585,2585,0
|
|
20230727,164300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,164200,8424502285,2585,2585,2585,2585,0
|
|
20230727,164100,8424502285,2585,2585,2585,2585,0
|
|
20230727,164000,8424502285,2585,2585,2585,2585,0
|
|
20230727,163900,8424502285,2585,2585,2585,2585,0
|
|
20230727,163800,8424502285,2585,2585,2585,2585,0
|
|
20230727,163700,8424502285,2585,2585,2585,2585,0
|
|
20230727,163600,8424502285,2585,2585,2585,2585,0
|
|
20230727,163500,8424502285,2585,2585,2585,2585,0
|
|
20230727,163400,8424502285,2585,2585,2585,2585,0
|
|
20230727,163300,8424502285,2585,2585,2585,2585,0
|
|
20230727,163200,8424502285,2585,2585,2585,2585,0
|
|
20230727,163100,8424502285,2585,2585,2585,2585,0
|
|
20230727,163000,8424502285,2585,2585,2585,2585,0
|
|
20230727,162900,8424502285,2585,2585,2585,2585,0
|
|
20230727,162800,8424502285,2585,2585,2585,2585,0
|
|
20230727,162700,8424502285,2585,2585,2585,2585,0
|
|
20230727,162600,8424502285,2585,2585,2585,2585,0
|
|
20230727,162500,8424502285,2585,2585,2585,2585,0
|
|
20230727,162400,8424502285,2585,2585,2585,2585,0
|
|
20230727,162300,8424502285,2585,2585,2585,2585,0
|
|
20230727,162200,8424502285,2585,2585,2585,2585,0
|
|
20230727,162100,8424502285,2585,2585,2585,2585,0
|
|
20230727,162000,8424502285,2585,2585,2585,2585,0
|
|
20230727,161900,8424502285,2585,2585,2585,2585,0
|
|
20230727,161800,8424502285,2585,2585,2585,2585,0
|
|
20230727,161700,8424502285,2585,2585,2585,2585,0
|
|
20230727,161600,8424502285,2585,2585,2585,2585,0
|
|
20230727,161500,8424502285,2585,2585,2585,2585,0
|
|
20230727,161400,8424502285,2585,2585,2585,2585,0
|
|
20230727,161300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,161200,8424502285,2585,2585,2585,2585,0
|
|
20230727,161100,8424502285,2585,2585,2585,2585,0
|
|
20230727,161000,8424502285,2585,2585,2585,2585,0
|
|
20230727,160900,8424502285,2585,2585,2585,2585,0
|
|
20230727,160800,8424502285,2585,2585,2585,2585,0
|
|
20230727,160700,8424502285,2585,2585,2585,2585,0
|
|
20230727,160600,8424502285,2585,2585,2585,2585,0
|
|
20230727,160500,8424502285,2585,2585,2585,2585,0
|
|
20230727,160400,8424502285,2585,2585,2585,2585,0
|
|
20230727,160300,8424502285,2585,2585,2585,2585,0
|
|
20230727,160200,8424502285,2585,2585,2585,2585,0
|
|
20230727,160100,8424502285,2585,2585,2585,2585,0
|
|
20230727,160000,8424502285,2585,2585,2585,2585,0
|
|
20230727,155900,8424502285,2585,2585,2585,2585,0
|
|
20230727,155800,8424502285,2585,2585,2585,2585,0
|
|
20230727,155700,8424502285,2585,2585,2585,2585,0
|
|
20230727,155600,8424502285,2585,2585,2585,2585,0
|
|
20230727,155500,8424502285,2585,2585,2585,2585,0
|
|
20230727,155400,8424502285,2585,2585,2585,2585,0
|
|
20230727,155300,8424502285,2585,2585,2585,2585,0
|
|
20230727,155200,8424502285,2585,2585,2585,2585,0
|
|
20230727,155100,8424502285,2585,2585,2585,2585,0
|
|
20230727,155000,8424502285,2585,2585,2585,2585,0
|
|
20230727,154900,8424502285,2585,2585,2585,2585,0
|
|
20230727,154800,8424502285,2585,2585,2585,2585,0
|
|
20230727,154700,8424502285,2585,2585,2585,2585,0
|
|
20230727,154600,8424502285,2585,2585,2585,2585,0
|
|
20230727,154500,8424502285,2585,2585,2585,2585,0
|
|
20230727,154400,8424502285,2585,2585,2585,2585,0
|
|
20230727,154300,8424502285,2585,2585,2585,2585,8736
|
|
20230727,154200,8424502285,2585,2585,2585,2585,0
|
|
20230727,154100,8424502285,2585,2585,2585,2585,0
|
|
20230727,154000,8424502285,2585,2585,2585,2585,0
|
|
20230727,153900,8424502285,2585,2585,2585,2585,0
|
|
20230727,153800,8424502285,2585,2585,2585,2585,0
|
|
20230727,153700,8424502285,2585,2585,2585,2585,0
|
|
20230727,153600,8424502285,2585,2585,2585,2585,0
|
|
20230727,153500,8424502285,2585,2585,2585,2585,0
|
|
20230727,153400,8424502285,2585,2585,2585,2585,0
|
|
20230727,153300,8424502285,2585,2585,2585,2585,0
|
|
20230727,153200,8424502285,2585,2585,2585,2585,0
|
|
20230727,153100,8424502285,2585,2585,2585,2585,0
|
|
20230727,153000,8424502285,2585,2585,2585,2585,8736
|
|
20230727,152900,8401919725,2580,2580,2580,2580,0
|
|
20230727,152800,8401919725,2580,2580,2580,2580,0
|
|
20230727,152700,8401919725,2580,2580,2580,2580,0
|
|
20230727,152600,8401919725,2580,2580,2580,2580,0
|
|
20230727,152500,8401919725,2580,2580,2580,2580,0
|
|
20230727,152400,8401919725,2580,2580,2580,2580,0
|
|
20230727,152300,8401919725,2580,2580,2580,2580,0
|
|
20230727,152200,8401919725,2580,2580,2580,2580,0
|
|
20230727,152100,8401919725,2580,2580,2580,2580,0
|
|
20230727,152000,8401919725,2580,2580,2580,2580,0
|
|
20230727,151900,8401919725,2580,2580,2585,2575,19165
|
|
20230727,151800,8352486475,2580,2570,2580,2570,8243
|
|
20230727,151700,8331287820,2575,2570,2575,2570,4104
|
|
20230727,151600,8320736480,2575,2560,2580,2560,28344
|
|
20230727,151500,8247814045,2580,2570,2580,2565,29696
|
|
20230727,151400,8171437185,2565,2560,2575,2560,10484
|
|
20230727,151300,8144545215,2565,2565,2565,2565,2559
|
|
20230727,151200,8137981380,2565,2565,2565,2560,4038
|
|
20230727,151100,8127629815,2565,2575,2575,2565,3442
|
|
20230727,151000,8118790835,2575,2570,2575,2560,3379
|
|
20230727,150900,8110113495,2570,2570,2570,2555,3939
|
|
20230727,150800,8100012925,2565,2570,2570,2555,4762
|
|
20230727,150700,8087821165,2570,2570,2570,2560,7603
|
|
20230727,150600,8068329850,2565,2565,2565,2560,3924
|
|
20230727,150500,8058266440,2560,2565,2565,2555,5058
|
|
20230727,150400,8045309965,2565,2555,2565,2555,1917
|
|
20230727,150300,8040401935,2555,2555,2560,2555,1764
|
|
20230727,150200,8035892820,2550,2565,2565,2550,3498
|
|
20230727,150100,8026941960,2560,2565,2565,2560,2651
|
|
20230727,150000,8020150865,2565,2565,2565,2555,2886
|
|
20230727,145900,8012759415,2550,2555,2565,2550,20039
|
|
20230727,145800,7961589490,2565,2560,2570,2555,12120
|
|
20230727,145700,7930528330,2560,2555,2565,2555,10134
|
|
20230727,145600,7904591230,2560,2555,2560,2550,8643
|
|
20230727,145500,7882513920,2555,2555,2560,2550,6605
|
|
20230727,145400,7865636950,2555,2560,2560,2550,7969
|
|
20230727,145300,7845302690,2560,2550,2560,2545,6728
|
|
20230727,145200,7828117620,2550,2560,2560,2535,24492
|
|
20230727,145100,7765912660,2560,2560,2560,2545,5723
|
|
20230727,145000,7751294800,2560,2545,2565,2545,4742
|
|
20230727,144900,7739169925,2570,2550,2575,2550,7067
|
|
20230727,144800,7721092040,2575,2545,2575,2545,31956
|
|
20230727,144700,7639336650,2550,2550,2550,2540,4323
|
|
20230727,144600,7628324580,2545,2555,2555,2545,4984
|
|
20230727,144500,7615620885,2555,2550,2555,2550,5858
|
|
20230727,144400,7600674780,2550,2550,2555,2545,9846
|
|
20230727,144300,7575570750,2550,2555,2555,2545,5406
|
|
20230727,144200,7561798910,2555,2550,2555,2545,17085
|
|
20230727,144100,7518227340,2550,2545,2550,2540,6850
|
|
20230727,144000,7500806735,2545,2530,2550,2520,13213
|
|
20230727,143900,7467402850,2545,2550,2550,2545,7023
|
|
20230727,143800,7449522820,2550,2540,2550,2535,16461
|
|
20230727,143700,7407697505,2540,2540,2540,2520,4143
|
|
20230727,143600,7397209275,2520,2540,2540,2520,28075
|
|
20230727,143500,7326316080,2540,2540,2540,2530,2618
|
|
20230727,143400,7319685620,2540,2525,2540,2525,4656
|
|
20230727,143300,7307907380,2525,2530,2540,2525,35645
|
|
20230727,143200,7217613525,2530,2530,2530,2520,1299
|
|
20230727,143100,7214338195,2530,2530,2530,2520,2822
|
|
20230727,143000,7207215035,2530,2530,2530,2525,1579
|
|
20230727,142900,7203225735,2530,2530,2530,2525,1147
|
|
20230727,142800,7200329395,2530,2535,2535,2525,2708
|
|
20230727,142700,7193482930,2535,2540,2540,2520,8835
|
|
20230727,142600,7171180010,2540,2540,2540,2530,21373
|
|
20230727,142500,7117091230,2530,2535,2540,2530,7820
|
|
20230727,142400,7097278460,2525,2535,2535,2525,1433
|
|
20230727,142300,7093656945,2525,2535,2535,2525,8633
|
|
20230727,142200,7071858570,2525,2525,2535,2525,3454
|
|
20230727,142100,7063125520,2525,2525,2535,2525,1629
|
|
20230727,142000,7059012245,2525,2530,2535,2525,22106
|
|
20230727,141900,7003060960,2535,2530,2535,2530,1848
|
|
20230727,141800,6998381850,2535,2530,2535,2530,1597
|
|
20230727,141700,6994341310,2535,2540,2540,2535,1744
|
|
20230727,141600,6989920225,2540,2535,2540,2535,4101
|
|
20230727,141500,6979524175,2540,2540,2540,2530,2096
|
|
20230727,141400,6974211475,2540,2535,2540,2530,14232
|
|
20230727,141300,6938164105,2535,2535,2535,2530,1957
|
|
20230727,141200,6933208680,2535,2535,2540,2530,3022
|
|
20230727,141100,6925553470,2535,2540,2540,2530,6015
|
|
20230727,141000,6910310815,2535,2545,2545,2535,409
|
|
20230727,140900,6909270330,2540,2545,2545,2535,1326
|
|
20230727,140800,6905907305,2545,2535,2545,2530,11629
|
|
20230727,140700,6876429770,2545,2530,2545,2525,2333
|
|
20230727,140600,6870530375,2530,2525,2530,2520,7993
|
|
20230727,140500,6850351505,2520,2525,2525,2520,5373
|
|
20230727,140400,6836804915,2525,2520,2525,2520,5084
|
|
20230727,140300,6823981865,2520,2525,2525,2520,4650
|
|
20230727,140200,6812258710,2520,2520,2525,2520,7687
|
|
20230727,140100,6792863390,2525,2530,2530,2520,2182
|
|
20230727,140000,6787355745,2530,2525,2530,2520,14808
|
|
20230727,135900,6749990705,2520,2525,2525,2520,4422
|
|
20230727,135800,6738845290,2520,2530,2530,2520,3036
|
|
20230727,135700,6731187115,2525,2530,2530,2520,3662
|
|
20230727,135600,6721947730,2525,2525,2525,2520,14612
|
|
20230727,135500,6685062975,2520,2530,2530,2520,6686
|
|
20230727,135400,6668190655,2525,2530,2530,2525,2845
|
|
20230727,135300,6661005225,2530,2530,2530,2525,1827
|
|
20230727,135200,6656392015,2525,2530,2530,2520,9826
|
|
20230727,135100,6631591050,2525,2530,2530,2520,2877
|
|
20230727,135000,6624328605,2515,2515,2535,2515,18138
|
|
20230727,134900,6578573980,2520,2515,2520,2515,3145
|
|
20230727,134800,6570660865,2515,2520,2520,2515,16443
|
|
20230727,134700,6529279205,2520,2515,2520,2515,6408
|
|
20230727,134600,6513160250,2520,2520,2525,2515,17283
|
|
20230727,134500,6469647510,2520,2525,2525,2520,5074
|
|
20230727,134400,6456857970,2520,2515,2525,2515,9137
|
|
20230727,134300,6433824675,2520,2520,2520,2510,7401
|
|
20230727,134200,6415215260,2515,2520,2520,2515,8871
|
|
20230727,134100,6392904665,2520,2515,2520,2515,3240
|
|
20230727,134000,6384754085,2520,2525,2525,2510,29268
|
|
20230727,133900,6311161750,2520,2525,2530,2520,24219
|
|
20230727,133800,6250059095,2525,2520,2525,2520,7508
|
|
20230727,133700,6231130470,2520,2525,2525,2520,7668
|
|
20230727,133600,6211800660,2520,2535,2535,2520,45505
|
|
20230727,133500,6096973850,2530,2530,2535,2530,3297
|
|
20230727,133400,6088630705,2530,2525,2535,2525,6783
|
|
20230727,133300,6071475070,2530,2530,2530,2525,11104
|
|
20230727,133200,6043402880,2535,2530,2535,2525,3807
|
|
20230727,133100,6033781770,2525,2530,2535,2525,3632
|
|
20230727,133000,6024597475,2530,2525,2530,2525,3511
|
|
20230727,132900,6015726670,2530,2535,2535,2525,12110
|
|
20230727,132800,5985088470,2530,2530,2535,2530,4124
|
|
20230727,132700,5974654595,2535,2530,2535,2530,2397
|
|
20230727,132600,5968588095,2535,2535,2535,2530,14379
|
|
20230727,132500,5932207460,2530,2530,2535,2530,4056
|
|
20230727,132400,5921934460,2535,2535,2535,2530,3033
|
|
20230727,132300,5914257645,2535,2535,2540,2530,7909
|
|
20230727,132200,5894225350,2535,2535,2540,2535,2798
|
|
20230727,132100,5887132390,2540,2530,2540,2530,2890
|
|
20230727,132000,5879807490,2535,2540,2540,2530,10560
|
|
20230727,131900,5853051010,2535,2535,2540,2535,3209
|
|
20230727,131800,5844916140,2540,2535,2540,2535,8271
|
|
20230727,131700,5823947500,2535,2540,2540,2535,6125
|
|
20230727,131600,5808407065,2535,2540,2540,2535,2209
|
|
20230727,131500,5802805165,2540,2540,2540,2535,31610
|
|
20230727,131400,5722547520,2540,2545,2545,2540,2996
|
|
20230727,131300,5714934360,2545,2540,2550,2540,7841
|
|
20230727,131200,5694988900,2545,2540,2545,2540,5087
|
|
20230727,131100,5682051595,2545,2540,2545,2540,5283
|
|
20230727,131000,5668624140,2540,2540,2545,2540,8165
|
|
20230727,130900,5647882875,2540,2545,2545,2540,4238
|
|
20230727,130800,5637114675,2540,2540,2545,2540,1792
|
|
20230727,130700,5632560845,2540,2545,2545,2535,10437
|
|
20230727,130600,5606049085,2545,2540,2545,2540,3277
|
|
20230727,130500,5597713275,2540,2540,2540,2540,1000
|
|
20230727,130400,5595173275,2545,2545,2545,2540,9077
|
|
20230727,130300,5572074355,2550,2550,2550,2545,2389
|
|
20230727,130200,5565987790,2545,2550,2550,2545,1627
|
|
20230727,130100,5561843940,2550,2550,2550,2550,3196
|
|
20230727,130000,5553694140,2550,2550,2550,2545,2327
|
|
20230727,125900,5547770650,2550,2545,2550,2545,928
|
|
20230727,125800,5545407325,2545,2545,2545,2540,15913
|
|
20230727,125700,5504913740,2545,2545,2545,2545,1078
|
|
20230727,125600,5502170230,2550,2540,2550,2540,6061
|
|
20230727,125500,5486756730,2540,2540,2540,2535,6366
|
|
20230727,125400,5470612090,2535,2545,2545,2535,12000
|
|
20230727,125300,5440142965,2545,2545,2545,2540,628
|
|
20230727,125200,5438545040,2540,2540,2545,2540,4359
|
|
20230727,125100,5427466310,2545,2545,2545,2545,2847
|
|
20230727,125000,5420220695,2545,2555,2555,2545,1532
|
|
20230727,124900,5416316440,2550,2555,2555,2545,4256
|
|
20230727,124800,5405480755,2550,2555,2555,2550,1285
|
|
20230727,124700,5402203940,2555,2545,2555,2545,1920
|
|
20230727,124600,5397309430,2555,2545,2555,2545,3241
|
|
20230727,124500,5389044825,2550,2555,2555,2545,3371
|
|
20230727,124400,5380448525,2550,2550,2550,2550,7907
|
|
20230727,124300,5360285675,2550,2550,2550,2545,2755
|
|
20230727,124200,5353270785,2550,2545,2550,2545,12310
|
|
20230727,124100,5321940185,2545,2545,2550,2545,2153
|
|
20230727,124000,5316459160,2545,2545,2545,2545,820
|
|
20230727,123900,5314372260,2545,2545,2545,2540,11150
|
|
20230727,123800,5286014395,2540,2545,2545,2540,5170
|
|
20230727,123700,5272880435,2540,2545,2550,2540,1554
|
|
20230727,123600,5268929740,2540,2545,2545,2540,1394
|
|
20230727,123500,5265382015,2545,2550,2550,2545,621
|
|
20230727,123400,5263801320,2550,2550,2550,2545,2593
|
|
20230727,123300,5257199550,2545,2545,2545,2545,1239
|
|
20230727,123200,5254046295,2545,2555,2555,2540,16561
|
|
20230727,123100,5211845950,2550,2545,2550,2545,2487
|
|
20230727,123000,5205504105,2545,2555,2555,2545,2494
|
|
20230727,122900,5199142675,2555,2555,2555,2550,2345
|
|
20230727,122800,5193156585,2555,2550,2555,2550,1440
|
|
20230727,122700,5189482465,2550,2550,2550,2550,1736
|
|
20230727,122600,5185055665,2545,2550,2555,2545,13171
|
|
20230727,122500,5151506415,2555,2550,2555,2550,2756
|
|
20230727,122400,5144474835,2550,2555,2555,2550,2581
|
|
20230727,122300,5137885380,2555,2560,2560,2550,11727
|
|
20230727,122200,5107915040,2555,2550,2555,2550,2248
|
|
20230727,122100,5102171920,2550,2545,2550,2545,1919
|
|
20230727,122000,5097283475,2550,2545,2550,2545,9404
|
|
20230727,121900,5073347755,2545,2550,2550,2545,877
|
|
20230727,121800,5071115705,2540,2540,2540,2540,0
|
|
20230727,121700,5071115705,2540,2555,2555,2540,2413
|
|
20230727,121600,5064983310,2555,2550,2555,2540,19393
|
|
20230727,121500,5015678210,2550,2550,2550,2545,1706
|
|
20230727,121400,5011332910,2555,2550,2555,2545,7840
|
|
20230727,121300,4991338725,2550,2555,2560,2550,4046
|
|
20230727,121200,4981009965,2560,2550,2560,2550,3176
|
|
20230727,121100,4972890165,2560,2560,2560,2550,1466
|
|
20230727,121000,4969147205,2560,2560,2560,2550,13350
|
|
20230727,120900,4935011545,2555,2555,2555,2545,6765
|
|
20230727,120800,4917744400,2555,2555,2555,2555,829
|
|
20230727,120700,4915626305,2550,2555,2555,2550,6312
|
|
20230727,120600,4899519030,2560,2560,2560,2555,2670
|
|
20230727,120500,4892694210,2560,2545,2560,2545,5963
|
|
20230727,120400,4877460295,2550,2555,2555,2550,5944
|
|
20230727,120300,4862298015,2560,2555,2560,2555,3531
|
|
20230727,120200,4853264500,2555,2560,2560,2555,1233
|
|
20230727,120100,4850112535,2555,2555,2555,2550,6709
|
|
20230727,120000,4832984920,2550,2560,2560,2550,11446
|
|
20230727,115900,4803792250,2560,2560,2560,2555,3188
|
|
20230727,115800,4795631070,2555,2560,2560,2555,4677
|
|
20230727,115700,4783681330,2565,2565,2565,2560,2315
|
|
20230727,115600,4777751980,2565,2565,2565,2560,1994
|
|
20230727,115500,4772642370,2565,2555,2565,2555,4164
|
|
20230727,115400,4761987955,2555,2565,2570,2555,5205
|
|
20230727,115300,4748664885,2565,2565,2565,2565,1187
|
|
20230727,115200,4745620230,2565,2565,2565,2560,1292
|
|
20230727,115100,4742310405,2565,2565,2570,2565,12459
|
|
20230727,115000,4710349830,2565,2565,2565,2565,1110
|
|
20230727,114900,4707502680,2565,2565,2565,2560,2527
|
|
20230727,114800,4701031330,2560,2565,2565,2560,1915
|
|
20230727,114700,4696125405,2565,2560,2565,2560,1483
|
|
20230727,114600,4692328920,2565,2565,2565,2560,5676
|
|
20230727,114500,4677776340,2565,2570,2570,2560,2840
|
|
20230727,114400,4670496790,2570,2565,2570,2565,4105
|
|
20230727,114300,4659966950,2570,2565,2570,2565,8890
|
|
20230727,114200,4637136885,2565,2560,2565,2555,9879
|
|
20230727,114100,4611853605,2560,2555,2560,2555,4129
|
|
20230727,114000,4601283445,2555,2555,2560,2550,2585
|
|
20230727,113900,4594680755,2550,2550,2555,2550,8048
|
|
20230727,113800,4574123365,2550,2555,2555,2550,1596
|
|
20230727,113700,4570051035,2550,2555,2555,2550,7767
|
|
20230727,113600,4550211350,2555,2550,2555,2550,1029
|
|
20230727,113500,4547587395,2555,2555,2555,2550,1396
|
|
20230727,113400,4544020620,2555,2545,2555,2545,4451
|
|
20230727,113300,4532681050,2545,2545,2545,2545,2305
|
|
20230727,113200,4526814825,2545,2550,2555,2545,6188
|
|
20230727,113100,4511052685,2550,2550,2550,2550,342
|
|
20230727,113000,4510180585,2550,2545,2550,2540,7582
|
|
20230727,112900,4490889390,2545,2545,2545,2540,4017
|
|
20230727,112800,4480671485,2545,2545,2550,2545,3895
|
|
20230727,112700,4470758705,2545,2540,2545,2535,1379
|
|
20230727,112600,4467255665,2540,2545,2545,2530,53145
|
|
20230727,112500,4332649760,2545,2545,2545,2540,425
|
|
20230727,112400,4331568140,2545,2540,2545,2540,3002
|
|
20230727,112300,4323940585,2540,2525,2540,2520,14999
|
|
20230727,112200,4286023970,2525,2525,2535,2525,16056
|
|
20230727,112100,4245435420,2525,2525,2530,2525,5610
|
|
20230727,112000,4231268465,2530,2530,2530,2530,1023
|
|
20230727,111900,4228680275,2525,2535,2535,2525,10197
|
|
20230727,111800,4202876115,2540,2540,2540,2525,20525
|
|
20230727,111700,4150874115,2535,2535,2535,2530,13471
|
|
20230727,111600,4116744785,2535,2545,2545,2530,36447
|
|
20230727,111500,4024226630,2545,2545,2545,2540,5850
|
|
20230727,111400,4009353640,2545,2545,2545,2545,3707
|
|
20230727,111300,3999919325,2545,2550,2550,2540,7551
|
|
20230727,111200,3980705715,2550,2550,2550,2545,3891
|
|
20230727,111100,3970789025,2550,2550,2550,2545,4329
|
|
20230727,111000,3959760085,2550,2550,2550,2545,6212
|
|
20230727,110900,3943948370,2545,2560,2560,2540,33344
|
|
20230727,110800,3858877320,2560,2550,2560,2550,29141
|
|
20230727,110700,3784506555,2560,2565,2565,2555,14677
|
|
20230727,110600,3746948160,2560,2565,2570,2560,7458
|
|
20230727,110500,3727826785,2565,2565,2570,2565,213
|
|
20230727,110400,3727280435,2565,2565,2570,2560,9022
|
|
20230727,110300,3704140400,2565,2570,2570,2565,1346
|
|
20230727,110200,3700681870,2570,2570,2570,2565,1352
|
|
20230727,110100,3697212230,2570,2570,2570,2565,4073
|
|
20230727,110000,3686749985,2570,2575,2575,2570,17618
|
|
20230727,105900,3641463080,2575,2570,2575,2570,1399
|
|
20230727,105800,3637865655,2575,2575,2575,2570,4729
|
|
20230727,105700,3625698865,2575,2575,2575,2575,574
|
|
20230727,105600,3624220815,2575,2575,2575,2570,1590
|
|
20230727,105500,3620131565,2570,2570,2575,2570,4699
|
|
20230727,105400,3608043005,2575,2575,2575,2570,1543
|
|
20230727,105300,3604074780,2575,2570,2575,2570,2758
|
|
20230727,105200,3596984710,2570,2575,2575,2565,3371
|
|
20230727,105100,3588327830,2560,2585,2590,2560,105159
|
|
20230727,105000,3317670295,2590,2600,2600,2590,30882
|
|
20230727,104900,3237680670,2600,2605,2610,2595,3531
|
|
20230727,104800,3228497805,2600,2595,2600,2595,10015
|
|
20230727,104700,3202498380,2595,2595,2595,2590,5267
|
|
20230727,104600,3188835515,2590,2595,2595,2590,1051
|
|
20230727,104500,3186112615,2595,2590,2595,2585,8665
|
|
20230727,104400,3163687035,2590,2595,2600,2590,7334
|
|
20230727,104300,3144673735,2595,2595,2595,2590,4734
|
|
20230727,104200,3132394005,2595,2585,2595,2585,2733
|
|
20230727,104100,3125318460,2590,2595,2595,2590,12350
|
|
20230727,104000,3093326740,2595,2595,2595,2595,232
|
|
20230727,103900,3092724700,2595,2595,2595,2590,3342
|
|
20230727,103800,3084061665,2595,2595,2600,2595,5882
|
|
20230727,103700,3068795540,2595,2600,2600,2595,941
|
|
20230727,103600,3066353390,2595,2600,2600,2595,3558
|
|
20230727,103500,3057109825,2600,2600,2605,2600,2976
|
|
20230727,103400,3049367615,2600,2605,2605,2600,7015
|
|
20230727,103300,3031126120,2605,2605,2605,2600,1469
|
|
20230727,103200,3027303820,2605,2605,2605,2600,14079
|
|
20230727,103100,2990641910,2605,2600,2605,2600,1204
|
|
20230727,103000,2987509435,2600,2605,2605,2600,1282
|
|
20230727,102900,2984174280,2605,2605,2605,2600,1233
|
|
20230727,102800,2980962380,2605,2605,2605,2600,4150
|
|
20230727,102700,2970156085,2605,2600,2605,2600,1387
|
|
20230727,102600,2966545450,2600,2600,2605,2595,4319
|
|
20230727,102500,2955320185,2605,2610,2610,2605,469
|
|
20230727,102400,2954096105,2615,2605,2615,2590,10884
|
|
20230727,102300,2925791575,2600,2605,2605,2600,3396
|
|
20230727,102200,2916949730,2605,2600,2615,2600,8254
|
|
20230727,102100,2895447980,2600,2605,2605,2600,6593
|
|
20230727,102000,2878304665,2600,2600,2615,2600,39815
|
|
20230727,101900,2774785300,2600,2615,2615,2600,25640
|
|
20230727,101800,2708089565,2615,2615,2615,2610,77
|
|
20230727,101700,2707888560,2615,2615,2615,2610,4190
|
|
20230727,101600,2696945250,2615,2615,2615,2610,4669
|
|
20230727,101500,2684755815,2615,2610,2615,2610,1980
|
|
20230727,101400,2679583480,2610,2615,2615,2610,1711
|
|
20230727,101300,2675109715,2615,2615,2615,2610,1066
|
|
20230727,101200,2672324055,2610,2605,2615,2605,10229
|
|
20230727,101100,2645623855,2605,2600,2610,2600,47988
|
|
20230727,101000,2520740425,2600,2595,2600,2590,21171
|
|
20230727,100900,2465767460,2595,2585,2595,2585,9192
|
|
20230727,100800,2441960355,2590,2585,2590,2580,10975
|
|
20230727,100700,2413613655,2585,2585,2590,2585,536
|
|
20230727,100600,2412227595,2590,2585,2590,2575,17047
|
|
20230727,100500,2368249400,2590,2590,2590,2590,1011
|
|
20230727,100400,2365630910,2585,2585,2585,2585,4388
|
|
20230727,100300,2354287930,2580,2585,2590,2580,7124
|
|
20230727,100200,2335890775,2585,2585,2585,2580,5291
|
|
20230727,100100,2322226040,2585,2595,2595,2580,13319
|
|
20230727,100000,2287829965,2595,2600,2600,2580,21860
|
|
20230727,095900,2231228050,2600,2610,2610,2600,7121
|
|
20230727,095800,2212706455,2610,2575,2615,2575,44562
|
|
20230727,095700,2096947735,2590,2595,2600,2575,18091
|
|
20230727,095600,2050286375,2600,2595,2600,2595,4186
|
|
20230727,095500,2039419775,2600,2605,2605,2600,6225
|
|
20230727,095400,2023219950,2605,2605,2605,2600,986
|
|
20230727,095300,2020655880,2600,2600,2600,2600,17000
|
|
20230727,095200,1976455880,2590,2595,2595,2590,8723
|
|
20230727,095100,1953826125,2595,2590,2595,2590,1656
|
|
20230727,095000,1949534010,2590,2590,2595,2590,13553
|
|
20230727,094900,1914411635,2595,2590,2595,2590,6909
|
|
20230727,094800,1896516850,2595,2595,2600,2590,13568
|
|
20230727,094700,1861337815,2600,2585,2600,2585,330
|
|
20230727,094600,1860483740,2590,2600,2600,2580,13900
|
|
20230727,094500,1824513635,2605,2595,2610,2585,8145
|
|
20230727,094400,1803396185,2595,2610,2610,2595,22399
|
|
20230727,094300,1745138410,2615,2625,2630,2615,5447
|
|
20230727,094200,1730881760,2620,2630,2630,2620,692
|
|
20230727,094100,1729065245,2630,2615,2630,2610,7928
|
|
20230727,094000,1708298000,2615,2605,2615,2605,443
|
|
20230727,093900,1707141870,2605,2610,2610,2605,591
|
|
20230727,093800,1705600555,2610,2610,2610,2605,4450
|
|
20230727,093700,1693988055,2605,2605,2605,2600,2808
|
|
20230727,093600,1686683720,2605,2610,2610,2605,1001
|
|
20230727,093500,1684073100,2600,2585,2610,2585,28729
|
|
20230727,093400,1609566680,2580,2575,2585,2575,22182
|
|
20230727,093300,1552289885,2575,2585,2590,2575,7591
|
|
20230727,093200,1532713255,2585,2585,2595,2580,10473
|
|
20230727,093100,1505599990,2580,2595,2595,2580,30081
|
|
20230727,093000,1427971880,2595,2580,2595,2575,47058
|
|
20230727,092900,1306598500,2580,2590,2590,2580,40404
|
|
20230727,092800,1202168315,2580,2590,2600,2570,39862
|
|
20230727,092700,1099337245,2610,2610,2610,2580,46009
|
|
20230727,092600,979956395,2610,2630,2630,2610,16226
|
|
20230727,092500,937510705,2630,2640,2640,2620,17835
|
|
20230727,092400,890589765,2640,2635,2640,2635,548
|
|
20230727,092300,889145205,2640,2635,2640,2630,7780
|
|
20230727,092200,868640215,2635,2635,2640,2630,2936
|
|
20230727,092100,860902860,2630,2635,2640,2625,16554
|
|
20230727,092000,817316625,2635,2635,2645,2625,2535
|
|
20230727,091900,810649900,2635,2640,2650,2630,8914
|
|
20230727,091800,787140640,2640,2640,2645,2635,21914
|
|
20230727,091700,729240415,2640,2635,2640,2620,15248
|
|
20230727,091600,689106070,2635,2625,2640,2615,43077
|
|
20230727,091500,575840560,2620,2610,2620,2610,5757
|
|
20230727,091400,560778540,2615,2620,2620,2610,3712
|
|
20230727,091300,551073700,2620,2615,2620,2610,6838
|
|
20230727,091200,533186190,2620,2600,2620,2600,6732
|
|
20230727,091100,515622005,2605,2610,2615,2600,13413
|
|
20230727,091000,480639315,2615,2620,2620,2615,6236
|
|
20230727,090900,464322605,2620,2620,2630,2615,3848
|
|
20230727,090800,454240930,2620,2630,2630,2615,3486
|
|
20230727,090700,445091390,2605,2620,2635,2605,39086
|
|
20230727,090600,342431930,2620,2610,2630,2605,22223
|
|
20230727,090500,284256285,2610,2600,2610,2595,15826
|
|
20230727,090400,242998200,2600,2590,2605,2590,5497
|
|
20230727,090300,228709185,2595,2620,2620,2570,12763
|
|
20230727,090200,195584095,2625,2610,2640,2605,26913
|
|
20230727,090100,124794755,2595,2575,2605,2570,31127
|
|
20230727,090000,44302725,2565,2585,2585,2565,17171
|