631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,192700,3318231235,4325,4325,4325,4325,0
|
|
20230711,192600,3318231235,4325,4325,4325,4325,0
|
|
20230711,192500,3318231235,4325,4325,4325,4325,0
|
|
20230711,192400,3318231235,4325,4325,4325,4325,0
|
|
20230711,192300,3318231235,4325,4325,4325,4325,0
|
|
20230711,192200,3318231235,4325,4325,4325,4325,0
|
|
20230711,192100,3318231235,4325,4325,4325,4325,0
|
|
20230711,192000,3318231235,4325,4325,4325,4325,0
|
|
20230711,191900,3318231235,4325,4325,4325,4325,0
|
|
20230711,191800,3318231235,4325,4325,4325,4325,0
|
|
20230711,191700,3318231235,4325,4325,4325,4325,0
|
|
20230711,191600,3318231235,4325,4325,4325,4325,0
|
|
20230711,191500,3318231235,4325,4325,4325,4325,0
|
|
20230711,191400,3318231235,4325,4325,4325,4325,0
|
|
20230711,191300,3318231235,4325,4325,4325,4325,0
|
|
20230711,191200,3318231235,4325,4325,4325,4325,0
|
|
20230711,191100,3318231235,4325,4325,4325,4325,0
|
|
20230711,191000,3318231235,4325,4325,4325,4325,0
|
|
20230711,190900,3318231235,4325,4325,4325,4325,0
|
|
20230711,190800,3318231235,4325,4325,4325,4325,0
|
|
20230711,190700,3318231235,4325,4325,4325,4325,0
|
|
20230711,190600,3318231235,4325,4325,4325,4325,0
|
|
20230711,190500,3318231235,4325,4325,4325,4325,0
|
|
20230711,190400,3318231235,4325,4325,4325,4325,0
|
|
20230711,190300,3318231235,4325,4325,4325,4325,0
|
|
20230711,190200,3318231235,4325,4325,4325,4325,0
|
|
20230711,190100,3318231235,4325,4325,4325,4325,0
|
|
20230711,190000,3318231235,4325,4325,4325,4325,0
|
|
20230711,185900,3318231235,4325,4325,4325,4325,0
|
|
20230711,185800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,185700,3318231235,4325,4325,4325,4325,0
|
|
20230711,185600,3318231235,4325,4325,4325,4325,0
|
|
20230711,185500,3318231235,4325,4325,4325,4325,0
|
|
20230711,185400,3318231235,4325,4325,4325,4325,0
|
|
20230711,185300,3318231235,4325,4325,4325,4325,0
|
|
20230711,185200,3318231235,4325,4325,4325,4325,0
|
|
20230711,185100,3318231235,4325,4325,4325,4325,0
|
|
20230711,185000,3318231235,4325,4325,4325,4325,0
|
|
20230711,184900,3318231235,4325,4325,4325,4325,0
|
|
20230711,184800,3318231235,4325,4325,4325,4325,0
|
|
20230711,184700,3318231235,4325,4325,4325,4325,0
|
|
20230711,184600,3318231235,4325,4325,4325,4325,0
|
|
20230711,184500,3318231235,4325,4325,4325,4325,0
|
|
20230711,184400,3318231235,4325,4325,4325,4325,0
|
|
20230711,184300,3318231235,4325,4325,4325,4325,0
|
|
20230711,184200,3318231235,4325,4325,4325,4325,0
|
|
20230711,184100,3318231235,4325,4325,4325,4325,0
|
|
20230711,184000,3318231235,4325,4325,4325,4325,0
|
|
20230711,183900,3318231235,4325,4325,4325,4325,0
|
|
20230711,183800,3318231235,4325,4325,4325,4325,0
|
|
20230711,183700,3318231235,4325,4325,4325,4325,0
|
|
20230711,183600,3318231235,4325,4325,4325,4325,0
|
|
20230711,183500,3318231235,4325,4325,4325,4325,0
|
|
20230711,183400,3318231235,4325,4325,4325,4325,0
|
|
20230711,183300,3318231235,4325,4325,4325,4325,0
|
|
20230711,183200,3318231235,4325,4325,4325,4325,0
|
|
20230711,183100,3318231235,4325,4325,4325,4325,0
|
|
20230711,183000,3318231235,4325,4325,4325,4325,0
|
|
20230711,182900,3318231235,4325,4325,4325,4325,0
|
|
20230711,182800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,182700,3318231235,4325,4325,4325,4325,0
|
|
20230711,182600,3318231235,4325,4325,4325,4325,0
|
|
20230711,182500,3318231235,4325,4325,4325,4325,0
|
|
20230711,182400,3318231235,4325,4325,4325,4325,0
|
|
20230711,182300,3318231235,4325,4325,4325,4325,0
|
|
20230711,182200,3318231235,4325,4325,4325,4325,0
|
|
20230711,182100,3318231235,4325,4325,4325,4325,0
|
|
20230711,182000,3318231235,4325,4325,4325,4325,0
|
|
20230711,181900,3318231235,4325,4325,4325,4325,0
|
|
20230711,181800,3318231235,4325,4325,4325,4325,0
|
|
20230711,181700,3318231235,4325,4325,4325,4325,0
|
|
20230711,181600,3318231235,4325,4325,4325,4325,0
|
|
20230711,181500,3318231235,4325,4325,4325,4325,0
|
|
20230711,181400,3318231235,4325,4325,4325,4325,0
|
|
20230711,181300,3318231235,4325,4325,4325,4325,0
|
|
20230711,181200,3318231235,4325,4325,4325,4325,0
|
|
20230711,181100,3318231235,4325,4325,4325,4325,0
|
|
20230711,181000,3318231235,4325,4325,4325,4325,0
|
|
20230711,180900,3318231235,4325,4325,4325,4325,0
|
|
20230711,180800,3318231235,4325,4325,4325,4325,0
|
|
20230711,180700,3318231235,4325,4325,4325,4325,0
|
|
20230711,180600,3318231235,4325,4325,4325,4325,0
|
|
20230711,180500,3318231235,4325,4325,4325,4325,0
|
|
20230711,180400,3318231235,4325,4325,4325,4325,0
|
|
20230711,180300,3318231235,4325,4325,4325,4325,0
|
|
20230711,180200,3318231235,4325,4325,4325,4325,0
|
|
20230711,180100,3318231235,4325,4325,4325,4325,0
|
|
20230711,180000,3318231235,4325,4325,4325,4325,0
|
|
20230711,175900,3318231235,4325,4325,4325,4325,0
|
|
20230711,175800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,175700,3318231235,4325,4325,4325,4325,0
|
|
20230711,175600,3318231235,4325,4325,4325,4325,0
|
|
20230711,175500,3318231235,4325,4325,4325,4325,0
|
|
20230711,175400,3318231235,4325,4325,4325,4325,0
|
|
20230711,175300,3318231235,4325,4325,4325,4325,0
|
|
20230711,175200,3318231235,4325,4325,4325,4325,0
|
|
20230711,175100,3318231235,4325,4325,4325,4325,0
|
|
20230711,175000,3318231235,4325,4325,4325,4325,0
|
|
20230711,174900,3318231235,4325,4325,4325,4325,0
|
|
20230711,174800,3318231235,4325,4325,4325,4325,0
|
|
20230711,174700,3318231235,4325,4325,4325,4325,0
|
|
20230711,174600,3318231235,4325,4325,4325,4325,0
|
|
20230711,174500,3318231235,4325,4325,4325,4325,0
|
|
20230711,174400,3318231235,4325,4325,4325,4325,0
|
|
20230711,174300,3318231235,4325,4325,4325,4325,0
|
|
20230711,174200,3318231235,4325,4325,4325,4325,0
|
|
20230711,174100,3318231235,4325,4325,4325,4325,0
|
|
20230711,174000,3318231235,4325,4325,4325,4325,0
|
|
20230711,173900,3318231235,4325,4325,4325,4325,0
|
|
20230711,173800,3318231235,4325,4325,4325,4325,0
|
|
20230711,173700,3318231235,4325,4325,4325,4325,0
|
|
20230711,173600,3318231235,4325,4325,4325,4325,0
|
|
20230711,173500,3318231235,4325,4325,4325,4325,0
|
|
20230711,173400,3318231235,4325,4325,4325,4325,0
|
|
20230711,173300,3318231235,4325,4325,4325,4325,0
|
|
20230711,173200,3318231235,4325,4325,4325,4325,0
|
|
20230711,173100,3318231235,4325,4325,4325,4325,0
|
|
20230711,173000,3318231235,4325,4325,4325,4325,0
|
|
20230711,172900,3318231235,4325,4325,4325,4325,0
|
|
20230711,172800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,172700,3318231235,4325,4325,4325,4325,0
|
|
20230711,172600,3318231235,4325,4325,4325,4325,0
|
|
20230711,172500,3318231235,4325,4325,4325,4325,0
|
|
20230711,172400,3318231235,4325,4325,4325,4325,0
|
|
20230711,172300,3318231235,4325,4325,4325,4325,0
|
|
20230711,172200,3318231235,4325,4325,4325,4325,0
|
|
20230711,172100,3318231235,4325,4325,4325,4325,0
|
|
20230711,172000,3318231235,4325,4325,4325,4325,0
|
|
20230711,171900,3318231235,4325,4325,4325,4325,0
|
|
20230711,171800,3318231235,4325,4325,4325,4325,0
|
|
20230711,171700,3318231235,4325,4325,4325,4325,0
|
|
20230711,171600,3318231235,4325,4325,4325,4325,0
|
|
20230711,171500,3318231235,4325,4325,4325,4325,0
|
|
20230711,171400,3318231235,4325,4325,4325,4325,0
|
|
20230711,171300,3318231235,4325,4325,4325,4325,0
|
|
20230711,171200,3318231235,4325,4325,4325,4325,0
|
|
20230711,171100,3318231235,4325,4325,4325,4325,0
|
|
20230711,171000,3318231235,4325,4325,4325,4325,0
|
|
20230711,170900,3318231235,4325,4325,4325,4325,0
|
|
20230711,170800,3318231235,4325,4325,4325,4325,0
|
|
20230711,170700,3318231235,4325,4325,4325,4325,0
|
|
20230711,170600,3318231235,4325,4325,4325,4325,0
|
|
20230711,170500,3318231235,4325,4325,4325,4325,0
|
|
20230711,170400,3318231235,4325,4325,4325,4325,0
|
|
20230711,170300,3318231235,4325,4325,4325,4325,0
|
|
20230711,170200,3318231235,4325,4325,4325,4325,0
|
|
20230711,170100,3318231235,4325,4325,4325,4325,0
|
|
20230711,170000,3318231235,4325,4325,4325,4325,0
|
|
20230711,165900,3318231235,4325,4325,4325,4325,0
|
|
20230711,165800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,165700,3318231235,4325,4325,4325,4325,0
|
|
20230711,165600,3318231235,4325,4325,4325,4325,0
|
|
20230711,165500,3318231235,4325,4325,4325,4325,0
|
|
20230711,165400,3318231235,4325,4325,4325,4325,0
|
|
20230711,165300,3318231235,4325,4325,4325,4325,0
|
|
20230711,165200,3318231235,4325,4325,4325,4325,0
|
|
20230711,165100,3318231235,4325,4325,4325,4325,0
|
|
20230711,165000,3318231235,4325,4325,4325,4325,0
|
|
20230711,164900,3318231235,4325,4325,4325,4325,0
|
|
20230711,164800,3318231235,4325,4325,4325,4325,0
|
|
20230711,164700,3318231235,4325,4325,4325,4325,0
|
|
20230711,164600,3318231235,4325,4325,4325,4325,0
|
|
20230711,164500,3318231235,4325,4325,4325,4325,0
|
|
20230711,164400,3318231235,4325,4325,4325,4325,0
|
|
20230711,164300,3318231235,4325,4325,4325,4325,0
|
|
20230711,164200,3318231235,4325,4325,4325,4325,0
|
|
20230711,164100,3318231235,4325,4325,4325,4325,0
|
|
20230711,164000,3318231235,4325,4325,4325,4325,0
|
|
20230711,163900,3318231235,4325,4325,4325,4325,0
|
|
20230711,163800,3318231235,4325,4325,4325,4325,0
|
|
20230711,163700,3318231235,4325,4325,4325,4325,0
|
|
20230711,163600,3318231235,4325,4325,4325,4325,0
|
|
20230711,163500,3318231235,4325,4325,4325,4325,0
|
|
20230711,163400,3318231235,4325,4325,4325,4325,0
|
|
20230711,163300,3318231235,4325,4325,4325,4325,0
|
|
20230711,163200,3318231235,4325,4325,4325,4325,0
|
|
20230711,163100,3318231235,4325,4325,4325,4325,0
|
|
20230711,163000,3318231235,4325,4325,4325,4325,0
|
|
20230711,162900,3318231235,4325,4325,4325,4325,0
|
|
20230711,162800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,162700,3318231235,4325,4325,4325,4325,0
|
|
20230711,162600,3318231235,4325,4325,4325,4325,0
|
|
20230711,162500,3318231235,4325,4325,4325,4325,0
|
|
20230711,162400,3318231235,4325,4325,4325,4325,0
|
|
20230711,162300,3318231235,4325,4325,4325,4325,0
|
|
20230711,162200,3318231235,4325,4325,4325,4325,0
|
|
20230711,162100,3318231235,4325,4325,4325,4325,0
|
|
20230711,162000,3318231235,4325,4325,4325,4325,0
|
|
20230711,161900,3318231235,4325,4325,4325,4325,0
|
|
20230711,161800,3318231235,4325,4325,4325,4325,0
|
|
20230711,161700,3318231235,4325,4325,4325,4325,0
|
|
20230711,161600,3318231235,4325,4325,4325,4325,0
|
|
20230711,161500,3318231235,4325,4325,4325,4325,0
|
|
20230711,161400,3318231235,4325,4325,4325,4325,0
|
|
20230711,161300,3318231235,4325,4325,4325,4325,0
|
|
20230711,161200,3318231235,4325,4325,4325,4325,0
|
|
20230711,161100,3318231235,4325,4325,4325,4325,0
|
|
20230711,161000,3318231235,4325,4325,4325,4325,0
|
|
20230711,160900,3318231235,4325,4325,4325,4325,0
|
|
20230711,160800,3318231235,4325,4325,4325,4325,0
|
|
20230711,160700,3318231235,4325,4325,4325,4325,0
|
|
20230711,160600,3318231235,4325,4325,4325,4325,0
|
|
20230711,160500,3318231235,4325,4325,4325,4325,0
|
|
20230711,160400,3318231235,4325,4325,4325,4325,0
|
|
20230711,160300,3318231235,4325,4325,4325,4325,0
|
|
20230711,160200,3318231235,4325,4325,4325,4325,0
|
|
20230711,160100,3318231235,4325,4325,4325,4325,0
|
|
20230711,160000,3318231235,4325,4325,4325,4325,0
|
|
20230711,155900,3318231235,4325,4325,4325,4325,0
|
|
20230711,155800,3318231235,4325,4325,4325,4325,8701
|
|
20230711,155700,3318231235,4325,4325,4325,4325,0
|
|
20230711,155600,3318231235,4325,4325,4325,4325,0
|
|
20230711,155500,3318231235,4325,4325,4325,4325,0
|
|
20230711,155400,3318231235,4325,4325,4325,4325,0
|
|
20230711,155300,3318231235,4325,4325,4325,4325,0
|
|
20230711,155200,3318231235,4325,4325,4325,4325,0
|
|
20230711,155100,3318231235,4325,4325,4325,4325,0
|
|
20230711,155000,3318231235,4325,4325,4325,4325,0
|
|
20230711,154900,3318231235,4325,4325,4325,4325,0
|
|
20230711,154800,3318231235,4325,4325,4325,4325,0
|
|
20230711,154700,3318231235,4325,4325,4325,4325,0
|
|
20230711,154600,3318231235,4325,4325,4325,4325,0
|
|
20230711,154500,3318231235,4325,4325,4325,4325,0
|
|
20230711,154400,3318231235,4325,4325,4325,4325,0
|
|
20230711,154300,3318231235,4325,4325,4325,4325,0
|
|
20230711,154200,3318231235,4325,4325,4325,4325,0
|
|
20230711,154100,3318231235,4325,4325,4325,4325,0
|
|
20230711,154000,3318231235,4325,4325,4325,4325,0
|
|
20230711,153900,3318231235,4325,4325,4325,4325,0
|
|
20230711,153800,3318231235,4325,4325,4325,4325,0
|
|
20230711,153700,3318231235,4325,4325,4325,4325,0
|
|
20230711,153600,3318231235,4325,4325,4325,4325,0
|
|
20230711,153500,3318231235,4325,4325,4325,4325,0
|
|
20230711,153400,3318231235,4325,4325,4325,4325,0
|
|
20230711,153300,3318231235,4325,4325,4325,4325,0
|
|
20230711,153200,3318231235,4325,4325,4325,4325,0
|
|
20230711,153100,3318231235,4325,4325,4325,4325,0
|
|
20230711,153000,3318231235,4325,4325,4325,4325,8701
|
|
20230711,152900,3280599410,4320,4320,4320,4320,0
|
|
20230711,152800,3280599410,4320,4320,4320,4320,0
|
|
20230711,152700,3280599410,4320,4320,4320,4320,0
|
|
20230711,152600,3280599410,4320,4320,4320,4320,0
|
|
20230711,152500,3280599410,4320,4320,4320,4320,0
|
|
20230711,152400,3280599410,4320,4320,4320,4320,0
|
|
20230711,152300,3280599410,4320,4320,4320,4320,0
|
|
20230711,152200,3280599410,4320,4320,4320,4320,0
|
|
20230711,152100,3280599410,4320,4320,4320,4320,0
|
|
20230711,152000,3280599410,4320,4320,4320,4320,0
|
|
20230711,151900,3280599410,4320,4320,4320,4320,157
|
|
20230711,151800,3279921170,4320,4320,4320,4305,1058
|
|
20230711,151700,3275359300,4315,4330,4330,4315,1989
|
|
20230711,151600,3266774500,4315,4315,4315,4315,1458
|
|
20230711,151500,3260483230,4315,4305,4315,4305,2
|
|
20230711,151400,3260474610,4315,4300,4315,4300,2254
|
|
20230711,151300,3250779495,4305,4315,4315,4305,851
|
|
20230711,151200,3247110885,4315,4320,4320,4315,555
|
|
20230711,151100,3244715510,4325,4325,4330,4325,656
|
|
20230711,151000,3241876085,4325,4325,4325,4325,501
|
|
20230711,150900,3239709260,4310,4320,4325,4310,972
|
|
20230711,150800,3235509975,4320,4310,4325,4310,1667
|
|
20230711,150700,3228313185,4325,4315,4325,4300,6937
|
|
20230711,150600,3198394375,4320,4325,4325,4320,958
|
|
20230711,150500,3194253430,4325,4325,4325,4325,597
|
|
20230711,150400,3191671405,4325,4335,4335,4325,1758
|
|
20230711,150300,3184063800,4330,4320,4340,4320,530
|
|
20230711,150200,3181771255,4320,4315,4320,4315,2297
|
|
20230711,150100,3171857185,4315,4310,4315,4310,1495
|
|
20230711,150000,3165408250,4305,4325,4325,4305,3195
|
|
20230711,145900,3151613000,4325,4340,4340,4325,1676
|
|
20230711,145800,3144349280,4345,4345,4345,4345,30
|
|
20230711,145700,3144218930,4345,4345,4345,4345,32
|
|
20230711,145600,3144079890,4330,4330,4345,4330,2239
|
|
20230711,145500,3134375350,4330,4330,4330,4325,2267
|
|
20230711,145400,3124565990,4330,4340,4345,4330,2824
|
|
20230711,145300,3112320650,4335,4325,4335,4325,1787
|
|
20230711,145200,3104578715,4335,4325,4335,4325,4010
|
|
20230711,145100,3087225365,4320,4310,4335,4305,9464
|
|
20230711,145000,3046340220,4305,4305,4305,4305,5933
|
|
20230711,144900,3020798655,4305,4310,4310,4305,973
|
|
20230711,144800,3016607670,4315,4315,4315,4315,124
|
|
20230711,144700,3016072610,4310,4310,4310,4310,901
|
|
20230711,144600,3012189300,4320,4315,4320,4315,686
|
|
20230711,144500,3009229205,4310,4310,4310,4295,2431
|
|
20230711,144400,2998773155,4280,4300,4300,4280,4127
|
|
20230711,144300,2981045880,4310,4310,4310,4310,515
|
|
20230711,144200,2978826230,4315,4305,4315,4300,2330
|
|
20230711,144100,2968788775,4315,4290,4315,4290,5307
|
|
20230711,144000,2945992775,4290,4280,4290,4280,1667
|
|
20230711,143900,2938852665,4275,4275,4275,4275,264
|
|
20230711,143800,2937724065,4275,4270,4275,4270,29
|
|
20230711,143700,2937600230,4270,4285,4285,4270,3018
|
|
20230711,143600,2924695620,4285,4285,4285,4285,413
|
|
20230711,143500,2922925915,4280,4280,4280,4280,449
|
|
20230711,143400,2921004195,4280,4270,4280,4270,1624
|
|
20230711,143300,2914055805,4270,4280,4280,4270,922
|
|
20230711,143200,2910117645,4280,4280,4280,4280,0
|
|
20230711,143100,2910117645,4280,4285,4285,4275,3275
|
|
20230711,143000,2896098210,4290,4295,4305,4290,2069
|
|
20230711,142900,2887211790,4300,4300,4310,4300,1359
|
|
20230711,142800,2881364805,4300,4300,4300,4300,2
|
|
20230711,142700,2881356205,4295,4295,4295,4295,579
|
|
20230711,142600,2878869400,4295,4290,4295,4290,880
|
|
20230711,142500,2875094195,4290,4295,4295,4290,1418
|
|
20230711,142400,2869008755,4295,4300,4310,4295,2766
|
|
20230711,142300,2857117805,4300,4295,4300,4295,1618
|
|
20230711,142200,2850166815,4295,4295,4295,4295,1932
|
|
20230711,142100,2841868875,4300,4315,4320,4300,3002
|
|
20230711,142000,2828947260,4315,4320,4320,4315,2397
|
|
20230711,141900,2818598810,4320,4325,4325,4320,86
|
|
20230711,141800,2818227265,4320,4310,4320,4310,2467
|
|
20230711,141700,2807575310,4310,4280,4315,4280,8062
|
|
20230711,141600,2772976450,4280,4280,4285,4275,1265
|
|
20230711,141500,2767562490,4280,4280,4280,4280,83
|
|
20230711,141400,2767207250,4280,4280,4280,4280,444
|
|
20230711,141300,2765306930,4280,4280,4280,4280,448
|
|
20230711,141200,2763389490,4280,4275,4280,4275,201
|
|
20230711,141100,2762530045,4275,4275,4275,4275,50
|
|
20230711,141000,2762316295,4280,4275,4280,4275,2032
|
|
20230711,140900,2753629490,4275,4275,4275,4275,83
|
|
20230711,140800,2753274665,4275,4275,4275,4275,1
|
|
20230711,140700,2753270390,4275,4265,4275,4260,3961
|
|
20230711,140600,2736372590,4270,4280,4280,4270,3047
|
|
20230711,140500,2723351805,4270,4280,4280,4270,547
|
|
20230711,140400,2721013885,4265,4260,4280,4260,305
|
|
20230711,140300,2719713685,4260,4275,4275,4260,250
|
|
20230711,140200,2718647155,4275,4275,4280,4275,475
|
|
20230711,140100,2716616525,4275,4275,4280,4275,500
|
|
20230711,140000,2714479020,4290,4260,4290,4260,3280
|
|
20230711,135900,2700472525,4255,4255,4255,4250,605
|
|
20230711,135800,2697898750,4250,4250,4250,4250,659
|
|
20230711,135700,2695098000,4255,4255,4260,4255,1907
|
|
20230711,135600,2686980585,4260,4255,4260,4250,20168
|
|
20230711,135500,2601161510,4255,4245,4255,4245,217
|
|
20230711,135400,2600239255,4245,4255,4255,4245,268
|
|
20230711,135300,2599100125,4245,4245,4255,4245,7246
|
|
20230711,135200,2568311470,4250,4235,4250,4235,2006
|
|
20230711,135100,2559800550,4235,4225,4245,4225,8001
|
|
20230711,135000,2525948085,4220,4205,4225,4205,9554
|
|
20230711,134900,2485672675,4210,4205,4210,4200,1352
|
|
20230711,134800,2479988410,4205,4205,4210,4205,662
|
|
20230711,134700,2477204535,4205,4195,4205,4195,2523
|
|
20230711,134600,2466620540,4200,4205,4205,4200,5793
|
|
20230711,134500,2442282050,4205,4205,4210,4205,2669
|
|
20230711,134400,2431058860,4200,4205,4205,4200,236
|
|
20230711,134300,2430067655,4200,4205,4205,4200,1991
|
|
20230711,134200,2421696430,4215,4200,4215,4200,2790
|
|
20230711,134100,2409965505,4200,4195,4205,4190,4203
|
|
20230711,134000,2392309555,4205,4195,4205,4190,3881
|
|
20230711,133900,2376024450,4200,4205,4210,4200,1157
|
|
20230711,133800,2371159745,4195,4200,4205,4195,15948
|
|
20230711,133700,2304206715,4200,4200,4200,4200,317
|
|
20230711,133600,2302875315,4205,4205,4210,4200,4294
|
|
20230711,133500,2284822915,4205,4205,4205,4205,200
|
|
20230711,133400,2283981915,4205,4210,4210,4205,1491
|
|
20230711,133300,2277707185,4215,4210,4220,4200,6497
|
|
20230711,133200,2250415130,4225,4220,4225,4210,672
|
|
20230711,133100,2247582215,4225,4225,4230,4220,501
|
|
20230711,133000,2245466765,4220,4215,4225,4215,3903
|
|
20230711,132900,2228991335,4210,4205,4215,4200,1274
|
|
20230711,132800,2223632430,4205,4215,4215,4205,224
|
|
20230711,132700,2222689460,4215,4215,4215,4210,935
|
|
20230711,132600,2218750980,4215,4220,4220,4215,403
|
|
20230711,132500,2217052285,4220,4220,4225,4220,774
|
|
20230711,132400,2213786000,4220,4220,4220,4220,33
|
|
20230711,132300,2213646740,4220,4205,4225,4205,10598
|
|
20230711,132200,2168998430,4200,4200,4200,4200,2522
|
|
20230711,132100,2158406030,4205,4205,4205,4200,657
|
|
20230711,132000,2155645975,4200,4200,4205,4200,634
|
|
20230711,131900,2152983050,4205,4200,4205,4195,1352
|
|
20230711,131800,2147307330,4205,4205,4210,4205,79
|
|
20230711,131700,2146975105,4210,4210,4210,4205,268
|
|
20230711,131600,2145847960,4210,4205,4210,4205,47
|
|
20230711,131500,2145650210,4210,4210,4210,4205,1072
|
|
20230711,131400,2141142090,4210,4205,4210,4205,102
|
|
20230711,131300,2140713175,4210,4215,4215,4210,1013
|
|
20230711,131200,2136448380,4215,4210,4215,4205,1048
|
|
20230711,131100,2132032560,4205,4210,4210,4205,534
|
|
20230711,131000,2129787040,4215,4215,4215,4215,1
|
|
20230711,130900,2129782825,4210,4210,4210,4210,34
|
|
20230711,130800,2129639685,4210,4205,4210,4205,635
|
|
20230711,130700,2126969495,4210,4215,4220,4210,211
|
|
20230711,130600,2126080165,4215,4205,4220,4200,953
|
|
20230711,130500,2122073435,4190,4215,4215,4190,2999
|
|
20230711,130400,2109445150,4215,4225,4225,4215,2689
|
|
20230711,130300,2098098305,4220,4210,4220,4210,4201
|
|
20230711,130200,2080378325,4190,4215,4215,4190,9350
|
|
20230711,130100,2041181535,4215,4200,4215,4200,5788
|
|
20230711,130000,2016800975,4200,4195,4200,4195,2581
|
|
20230711,125900,2005964160,4200,4205,4205,4200,769
|
|
20230711,125800,2002733610,4210,4210,4210,4210,256
|
|
20230711,125700,2001655850,4215,4195,4220,4195,2575
|
|
20230711,125600,1990816355,4210,4210,4210,4200,5755
|
|
20230711,125500,1966635830,4220,4220,4220,4210,871
|
|
20230711,125400,1962968035,4220,4225,4225,4210,1042
|
|
20230711,125300,1958578420,4225,4225,4225,4220,888
|
|
20230711,125200,1954830635,4230,4230,4230,4230,644
|
|
20230711,125100,1952106515,4230,4235,4235,4230,37
|
|
20230711,125000,1951949825,4230,4220,4230,4220,1498
|
|
20230711,124900,1945619670,4225,4220,4225,4220,182
|
|
20230711,124800,1944851625,4225,4210,4225,4210,3137
|
|
20230711,124700,1931628025,4210,4215,4225,4205,3629
|
|
20230711,124600,1916333090,4215,4210,4225,4200,7033
|
|
20230711,124500,1886691550,4210,4220,4225,4200,15445
|
|
20230711,124400,1821709760,4220,4225,4225,4220,305
|
|
20230711,124300,1820422610,4225,4225,4235,4225,1359
|
|
20230711,124200,1814678510,4220,4225,4230,4220,2728
|
|
20230711,124100,1803165070,4230,4225,4230,4225,400
|
|
20230711,124000,1801474060,4225,4220,4225,4215,1104
|
|
20230711,123900,1796815660,4225,4235,4235,4225,1041
|
|
20230711,123800,1792408310,4235,4230,4235,4220,6255
|
|
20230711,123700,1765990705,4230,4230,4230,4230,404
|
|
20230711,123600,1764281785,4235,4235,4235,4220,2818
|
|
20230711,123500,1752375545,4230,4235,4235,4230,2358
|
|
20230711,123400,1742392255,4240,4235,4240,4235,2854
|
|
20230711,123300,1730291300,4235,4250,4250,4235,501
|
|
20230711,123200,1728168800,4240,4250,4250,4240,65
|
|
20230711,123100,1727892700,4250,4240,4255,4240,356
|
|
20230711,123000,1726381465,4255,4255,4260,4235,3653
|
|
20230711,122900,1710883015,4245,4250,4255,4245,434
|
|
20230711,122800,1709038860,4255,4255,4260,4250,1185
|
|
20230711,122700,1703994280,4255,4255,4255,4255,41
|
|
20230711,122600,1703819825,4250,4255,4255,4250,5175
|
|
20230711,122500,1681821290,4255,4260,4260,4255,422
|
|
20230711,122400,1680024685,4260,4270,4270,4255,2624
|
|
20230711,122300,1668844725,4265,4270,4270,4265,301
|
|
20230711,122200,1667560880,4265,4265,4265,4265,173
|
|
20230711,122100,1666823035,4265,4275,4275,4265,363
|
|
20230711,122000,1665274470,4265,4265,4265,4265,158
|
|
20230711,121900,1664600600,4265,4285,4285,4265,266
|
|
20230711,121800,1663464680,4285,4290,4290,4275,112
|
|
20230711,121700,1662985390,4290,4270,4290,4265,1261
|
|
20230711,121600,1657593090,4270,4270,4270,4270,321
|
|
20230711,121500,1656222420,4275,4270,4275,4265,707
|
|
20230711,121400,1653204395,4265,4265,4270,4265,1364
|
|
20230711,121300,1647384665,4270,4270,4275,4270,67
|
|
20230711,121200,1647098570,4275,4275,4280,4270,1827
|
|
20230711,121100,1639295890,4275,4270,4275,4270,2909
|
|
20230711,121000,1626871340,4275,4280,4280,4275,2458
|
|
20230711,120900,1616351480,4285,4285,4285,4280,223
|
|
20230711,120800,1615396850,4285,4285,4285,4285,324
|
|
20230711,120700,1614008510,4295,4295,4295,4295,0
|
|
20230711,120600,1614008510,4295,4285,4295,4285,1193
|
|
20230711,120500,1608888615,4290,4290,4290,4290,1
|
|
20230711,120400,1608884325,4290,4295,4295,4290,384
|
|
20230711,120300,1607235990,4290,4295,4295,4290,1554
|
|
20230711,120200,1600562440,4290,4290,4290,4290,1248
|
|
20230711,120100,1595208520,4290,4290,4290,4290,232
|
|
20230711,120000,1594213240,4290,4295,4295,4290,244
|
|
20230711,115900,1593166295,4290,4290,4290,4290,408
|
|
20230711,115800,1591415975,4295,4290,4295,4290,182
|
|
20230711,115700,1590635190,4305,4305,4305,4300,46
|
|
20230711,115600,1590437205,4285,4310,4310,4285,1128
|
|
20230711,115500,1585594225,4310,4290,4310,4290,1153
|
|
20230711,115400,1580635110,4295,4295,4295,4295,40
|
|
20230711,115300,1580463310,4290,4290,4290,4290,158
|
|
20230711,115200,1579785490,4290,4295,4295,4290,190
|
|
20230711,115100,1578970385,4295,4295,4300,4295,322
|
|
20230711,115000,1577587290,4295,4295,4295,4290,533
|
|
20230711,114900,1575298105,4290,4295,4295,4290,418
|
|
20230711,114800,1573504285,4295,4300,4300,4295,159
|
|
20230711,114700,1572821195,4300,4300,4300,4300,6
|
|
20230711,114600,1572795395,4305,4305,4305,4305,1
|
|
20230711,114500,1572791090,4310,4310,4310,4305,271
|
|
20230711,114400,1571624180,4295,4290,4305,4290,3709
|
|
20230711,114300,1555674245,4295,4290,4295,4290,281
|
|
20230711,114200,1554467700,4295,4300,4300,4295,587
|
|
20230711,114100,1551946350,4295,4295,4295,4295,233
|
|
20230711,114000,1550945615,4295,4295,4300,4295,466
|
|
20230711,113900,1548944135,4295,4300,4300,4295,373
|
|
20230711,113800,1547341930,4300,4305,4305,4295,4386
|
|
20230711,113700,1528502550,4305,4305,4305,4300,346
|
|
20230711,113600,1527014555,4310,4310,4310,4305,17078
|
|
20230711,113500,1453408395,4305,4315,4315,4305,5237
|
|
20230711,113400,1430837775,4315,4320,4320,4315,175
|
|
20230711,113300,1430082550,4320,4310,4320,4310,1466
|
|
20230711,113200,1423757840,4315,4315,4315,4315,10
|
|
20230711,113100,1423714690,4310,4310,4310,4310,175
|
|
20230711,113000,1422960440,4310,4310,4310,4310,375
|
|
20230711,112900,1421344190,4310,4310,4315,4310,3505
|
|
20230711,112800,1406237140,4310,4315,4315,4310,974
|
|
20230711,112700,1402035270,4315,4315,4315,4315,242
|
|
20230711,112600,1400991040,4315,4310,4315,4310,527
|
|
20230711,112500,1398718860,4315,4315,4315,4315,194
|
|
20230711,112400,1397881750,4320,4320,4320,4320,55
|
|
20230711,112300,1397644150,4325,4325,4325,4325,1
|
|
20230711,112200,1397639825,4315,4320,4330,4315,1994
|
|
20230711,112100,1389023900,4320,4320,4325,4320,422
|
|
20230711,112000,1387200855,4315,4325,4325,4315,1850
|
|
20230711,111900,1379209520,4320,4325,4325,4320,1205
|
|
20230711,111800,1373998980,4330,4325,4330,4325,654
|
|
20230711,111700,1371169925,4325,4320,4325,4320,21
|
|
20230711,111600,1371079200,4330,4335,4335,4330,944
|
|
20230711,111500,1366988115,4335,4305,4335,4290,5150
|
|
20230711,111400,1344765695,4295,4300,4300,4295,1170
|
|
20230711,111300,1339740010,4315,4290,4315,4290,7714
|
|
20230711,111200,1306523725,4295,4300,4300,4295,73
|
|
20230711,111100,1306210020,4300,4305,4305,4300,994
|
|
20230711,111000,1301930860,4305,4305,4305,4305,0
|
|
20230711,110900,1301930860,4305,4310,4310,4305,805
|
|
20230711,110800,1298461905,4315,4310,4315,4310,829
|
|
20230711,110700,1294886040,4305,4305,4310,4305,1594
|
|
20230711,110600,1288019795,4300,4295,4300,4295,364
|
|
20230711,110500,1286455380,4290,4300,4300,4285,1264
|
|
20230711,110400,1281031335,4300,4300,4300,4300,444
|
|
20230711,110300,1279122135,4305,4305,4305,4305,619
|
|
20230711,110200,1276457340,4300,4300,4300,4300,164
|
|
20230711,110100,1275752140,4300,4285,4300,4285,1309
|
|
20230711,110000,1270133145,4295,4295,4300,4280,5574
|
|
20230711,105900,1246227345,4295,4295,4295,4295,10
|
|
20230711,105800,1246184395,4295,4295,4295,4295,299
|
|
20230711,105700,1244900190,4295,4300,4300,4295,202
|
|
20230711,105600,1244032595,4295,4305,4305,4295,301
|
|
20230711,105500,1242739790,4300,4295,4300,4295,330
|
|
20230711,105400,1241321400,4300,4300,4300,4300,201
|
|
20230711,105300,1240457100,4300,4300,4300,4300,1939
|
|
20230711,105200,1232119400,4300,4295,4300,4295,1550
|
|
20230711,105100,1225456080,4290,4285,4290,4275,2858
|
|
20230711,105000,1213227010,4285,4290,4290,4285,293
|
|
20230711,104900,1211971070,4295,4285,4295,4285,1330
|
|
20230711,104800,1206261160,4285,4280,4285,4280,531
|
|
20230711,104700,1203986705,4280,4285,4285,4280,577
|
|
20230711,104600,1201514760,4290,4285,4290,4285,259
|
|
20230711,104500,1200404935,4285,4280,4285,4280,1203
|
|
20230711,104400,1195256090,4275,4270,4280,4270,3676
|
|
20230711,104300,1179556185,4275,4275,4280,4275,153
|
|
20230711,104200,1178902100,4275,4270,4275,4270,805
|
|
20230711,104100,1175462240,4275,4270,4275,4270,4892
|
|
20230711,104000,1154572780,4270,4275,4275,4270,2168
|
|
20230711,103900,1145315405,4275,4270,4280,4270,479
|
|
20230711,103800,1143267725,4290,4275,4295,4270,2116
|
|
20230711,103700,1134213440,4270,4280,4285,4270,1464
|
|
20230711,103600,1127950020,4280,4275,4280,4275,1403
|
|
20230711,103500,1121952185,4275,4275,4280,4275,23
|
|
20230711,103400,1121853845,4280,4280,4280,4275,509
|
|
20230711,103300,1119677340,4280,4280,4280,4280,40
|
|
20230711,103200,1119506140,4285,4275,4285,4265,756
|
|
20230711,103100,1116274325,4265,4270,4280,4265,8070
|
|
20230711,103000,1081823230,4275,4270,4275,4270,185
|
|
20230711,102900,1081033195,4275,4270,4275,4270,166
|
|
20230711,102800,1080324360,4275,4290,4290,4275,5379
|
|
20230711,102700,1057296720,4300,4295,4300,4295,1011
|
|
20230711,102600,1052950555,4295,4300,4300,4295,1534
|
|
20230711,102500,1046358875,4300,4300,4300,4300,202
|
|
20230711,102400,1045490275,4300,4305,4305,4300,191
|
|
20230711,102300,1044668915,4310,4305,4310,4305,825
|
|
20230711,102200,1041117280,4305,4290,4305,4290,2686
|
|
20230711,102100,1029574885,4285,4285,4290,4285,979
|
|
20230711,102000,1025379865,4280,4285,4290,4280,2126
|
|
20230711,101900,1016279015,4285,4285,4285,4285,416
|
|
20230711,101800,1014496455,4285,4285,4285,4285,230
|
|
20230711,101700,1013510905,4290,4280,4290,4280,521
|
|
20230711,101600,1011279505,4295,4280,4295,4275,1121
|
|
20230711,101500,1006480625,4275,4270,4275,4270,1282
|
|
20230711,101400,1001003250,4265,4265,4265,4265,598
|
|
20230711,101300,998452780,4265,4255,4265,4255,14172
|
|
20230711,101200,938088325,4255,4265,4265,4255,2892
|
|
20230711,101100,925782155,4265,4255,4265,4255,1637
|
|
20230711,101000,918816675,4250,4255,4255,4245,1725
|
|
20230711,100900,911486415,4255,4270,4270,4250,1041
|
|
20230711,100800,907061285,4275,4275,4275,4250,21878
|
|
20230711,100700,814011690,4270,4260,4280,4255,1486
|
|
20230711,100600,807676085,4295,4290,4295,4260,4677
|
|
20230711,100500,787674185,4290,4285,4290,4270,1889
|
|
20230711,100400,779586245,4290,4280,4290,4280,3218
|
|
20230711,100300,765798300,4285,4280,4285,4280,709
|
|
20230711,100200,762763775,4280,4280,4280,4250,15474
|
|
20230711,100100,696913310,4280,4290,4290,4265,12631
|
|
20230711,100000,642926810,4285,4290,4290,4285,332
|
|
20230711,095900,641503280,4290,4295,4295,4290,705
|
|
20230711,095800,638478820,4295,4300,4300,4295,109
|
|
20230711,095700,638010595,4320,4320,4320,4285,24291
|
|
20230711,095600,533483985,4325,4330,4330,4325,554
|
|
20230711,095500,531086490,4335,4335,4335,4335,76
|
|
20230711,095400,530757030,4340,4325,4340,4325,1927
|
|
20230711,095300,522415905,4330,4330,4330,4330,250
|
|
20230711,095200,521333405,4330,4335,4335,4330,2697
|
|
20230711,095100,509654410,4340,4330,4340,4330,1013
|
|
20230711,095000,505268110,4325,4325,4330,4325,364
|
|
20230711,094900,503693805,4325,4315,4325,4315,750
|
|
20230711,094800,500455755,4325,4325,4330,4315,2153
|
|
20230711,094700,491158325,4320,4325,4325,4320,41
|
|
20230711,094600,490981100,4330,4325,4330,4320,2947
|
|
20230711,094500,478244925,4330,4330,4330,4325,2344
|
|
20230711,094400,468107095,4325,4345,4345,4325,1086
|
|
20230711,094300,463399485,4350,4335,4350,4330,2160
|
|
20230711,094200,454031795,4335,4340,4340,4335,6946
|
|
20230711,094100,423911355,4340,4340,4340,4340,195
|
|
20230711,094000,423065055,4345,4345,4345,4340,222
|
|
20230711,093900,422101270,4345,4345,4350,4330,801
|
|
20230711,093800,418626620,4345,4335,4345,4330,1198
|
|
20230711,093700,413432960,4330,4335,4340,4330,5205
|
|
20230711,093600,390854920,4335,4335,4340,4330,294
|
|
20230711,093500,389580850,4335,4340,4340,4335,486
|
|
20230711,093400,387472110,4340,4340,4340,4340,12
|
|
20230711,093300,387420030,4345,4345,4345,4345,6
|
|
20230711,093200,387393960,4350,4335,4350,4335,916
|
|
20230711,093100,383421870,4335,4335,4335,4335,70
|
|
20230711,093000,383118420,4335,4335,4335,4335,319
|
|
20230711,092900,381735555,4340,4355,4355,4340,448
|
|
20230711,092800,379791220,4340,4360,4360,4340,613
|
|
20230711,092700,377125695,4360,4355,4360,4350,4754
|
|
20230711,092600,356434465,4360,4330,4360,4330,7739
|
|
20230711,092500,322831335,4330,4315,4330,4300,5985
|
|
20230711,092400,297013090,4325,4320,4325,4320,799
|
|
20230711,092300,293561050,4320,4330,4330,4320,101
|
|
20230711,092200,293124720,4320,4330,4340,4320,3396
|
|
20230711,092100,278418430,4325,4315,4325,4305,8876
|
|
20230711,092000,240105605,4305,4320,4320,4305,4690
|
|
20230711,091900,219886640,4320,4325,4325,4320,711
|
|
20230711,091800,216812810,4335,4300,4335,4300,2448
|
|
20230711,091700,206274205,4300,4330,4355,4300,2709
|
|
20230711,091600,194585390,4330,4335,4355,4330,3446
|
|
20230711,091500,179658325,4335,4345,4360,4335,3574
|
|
20230711,091400,164158005,4340,4345,4345,4340,2694
|
|
20230711,091300,152457785,4350,4360,4360,4350,190
|
|
20230711,091200,151631275,4345,4355,4355,4335,8241
|
|
20230711,091100,115857460,4350,4365,4370,4350,3611
|
|
20230711,091000,100110715,4370,4370,4370,4370,30
|
|
20230711,090900,99979615,4375,4375,4375,4375,15
|
|
20230711,090800,99913990,4375,4355,4375,4355,449
|
|
20230711,090700,97953895,4375,4375,4375,4375,1051
|
|
20230711,090600,93355770,4360,4355,4370,4350,4505
|
|
20230711,090500,73750050,4355,4365,4375,4355,1144
|
|
20230711,090400,68766950,4375,4400,4405,4370,1882
|
|
20230711,090300,60515210,4400,4400,4400,4400,0
|
|
20230711,090200,60515210,4400,4405,4405,4370,1108
|
|
20230711,090100,55646315,4400,4400,4400,4400,1095
|
|
20230711,090000,50828315,4400,4320,4400,4320,11716
|