643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,193900,8486508980,2480,2480,2480,2480,0
|
|
20230713,193800,8486508980,2480,2480,2480,2480,0
|
|
20230713,193700,8486508980,2480,2480,2480,2480,0
|
|
20230713,193600,8486508980,2480,2480,2480,2480,0
|
|
20230713,193500,8486508980,2480,2480,2480,2480,0
|
|
20230713,193400,8486508980,2480,2480,2480,2480,0
|
|
20230713,193300,8486508980,2480,2480,2480,2480,0
|
|
20230713,193200,8486508980,2480,2480,2480,2480,0
|
|
20230713,193100,8486508980,2480,2480,2480,2480,0
|
|
20230713,193000,8486508980,2480,2480,2480,2480,0
|
|
20230713,192900,8486508980,2480,2480,2480,2480,0
|
|
20230713,192800,8486508980,2480,2480,2480,2480,0
|
|
20230713,192700,8486508980,2480,2480,2480,2480,0
|
|
20230713,192600,8486508980,2480,2480,2480,2480,0
|
|
20230713,192500,8486508980,2480,2480,2480,2480,0
|
|
20230713,192400,8486508980,2480,2480,2480,2480,0
|
|
20230713,192300,8486508980,2480,2480,2480,2480,0
|
|
20230713,192200,8486508980,2480,2480,2480,2480,0
|
|
20230713,192100,8486508980,2480,2480,2480,2480,0
|
|
20230713,192000,8486508980,2480,2480,2480,2480,0
|
|
20230713,191900,8486508980,2480,2480,2480,2480,0
|
|
20230713,191800,8486508980,2480,2480,2480,2480,0
|
|
20230713,191700,8486508980,2480,2480,2480,2480,0
|
|
20230713,191600,8486508980,2480,2480,2480,2480,0
|
|
20230713,191500,8486508980,2480,2480,2480,2480,0
|
|
20230713,191400,8486508980,2480,2480,2480,2480,0
|
|
20230713,191300,8486508980,2480,2480,2480,2480,0
|
|
20230713,191200,8486508980,2480,2480,2480,2480,0
|
|
20230713,191100,8486508980,2480,2480,2480,2480,0
|
|
20230713,191000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,190900,8486508980,2480,2480,2480,2480,0
|
|
20230713,190800,8486508980,2480,2480,2480,2480,0
|
|
20230713,190700,8486508980,2480,2480,2480,2480,0
|
|
20230713,190600,8486508980,2480,2480,2480,2480,0
|
|
20230713,190500,8486508980,2480,2480,2480,2480,0
|
|
20230713,190400,8486508980,2480,2480,2480,2480,0
|
|
20230713,190300,8486508980,2480,2480,2480,2480,0
|
|
20230713,190200,8486508980,2480,2480,2480,2480,0
|
|
20230713,190100,8486508980,2480,2480,2480,2480,0
|
|
20230713,190000,8486508980,2480,2480,2480,2480,0
|
|
20230713,185900,8486508980,2480,2480,2480,2480,0
|
|
20230713,185800,8486508980,2480,2480,2480,2480,0
|
|
20230713,185700,8486508980,2480,2480,2480,2480,0
|
|
20230713,185600,8486508980,2480,2480,2480,2480,0
|
|
20230713,185500,8486508980,2480,2480,2480,2480,0
|
|
20230713,185400,8486508980,2480,2480,2480,2480,0
|
|
20230713,185300,8486508980,2480,2480,2480,2480,0
|
|
20230713,185200,8486508980,2480,2480,2480,2480,0
|
|
20230713,185100,8486508980,2480,2480,2480,2480,0
|
|
20230713,185000,8486508980,2480,2480,2480,2480,0
|
|
20230713,184900,8486508980,2480,2480,2480,2480,0
|
|
20230713,184800,8486508980,2480,2480,2480,2480,0
|
|
20230713,184700,8486508980,2480,2480,2480,2480,0
|
|
20230713,184600,8486508980,2480,2480,2480,2480,0
|
|
20230713,184500,8486508980,2480,2480,2480,2480,0
|
|
20230713,184400,8486508980,2480,2480,2480,2480,0
|
|
20230713,184300,8486508980,2480,2480,2480,2480,0
|
|
20230713,184200,8486508980,2480,2480,2480,2480,0
|
|
20230713,184100,8486508980,2480,2480,2480,2480,0
|
|
20230713,184000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,183900,8486508980,2480,2480,2480,2480,0
|
|
20230713,183800,8486508980,2480,2480,2480,2480,0
|
|
20230713,183700,8486508980,2480,2480,2480,2480,0
|
|
20230713,183600,8486508980,2480,2480,2480,2480,0
|
|
20230713,183500,8486508980,2480,2480,2480,2480,0
|
|
20230713,183400,8486508980,2480,2480,2480,2480,0
|
|
20230713,183300,8486508980,2480,2480,2480,2480,0
|
|
20230713,183200,8486508980,2480,2480,2480,2480,0
|
|
20230713,183100,8486508980,2480,2480,2480,2480,0
|
|
20230713,183000,8486508980,2480,2480,2480,2480,0
|
|
20230713,182900,8486508980,2480,2480,2480,2480,0
|
|
20230713,182800,8486508980,2480,2480,2480,2480,0
|
|
20230713,182700,8486508980,2480,2480,2480,2480,0
|
|
20230713,182600,8486508980,2480,2480,2480,2480,0
|
|
20230713,182500,8486508980,2480,2480,2480,2480,0
|
|
20230713,182400,8486508980,2480,2480,2480,2480,0
|
|
20230713,182300,8486508980,2480,2480,2480,2480,0
|
|
20230713,182200,8486508980,2480,2480,2480,2480,0
|
|
20230713,182100,8486508980,2480,2480,2480,2480,0
|
|
20230713,182000,8486508980,2480,2480,2480,2480,0
|
|
20230713,181900,8486508980,2480,2480,2480,2480,0
|
|
20230713,181800,8486508980,2480,2480,2480,2480,0
|
|
20230713,181700,8486508980,2480,2480,2480,2480,0
|
|
20230713,181600,8486508980,2480,2480,2480,2480,0
|
|
20230713,181500,8486508980,2480,2480,2480,2480,0
|
|
20230713,181400,8486508980,2480,2480,2480,2480,0
|
|
20230713,181300,8486508980,2480,2480,2480,2480,0
|
|
20230713,181200,8486508980,2480,2480,2480,2480,0
|
|
20230713,181100,8486508980,2480,2480,2480,2480,0
|
|
20230713,181000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,180900,8486508980,2480,2480,2480,2480,0
|
|
20230713,180800,8486508980,2480,2480,2480,2480,0
|
|
20230713,180700,8486508980,2480,2480,2480,2480,0
|
|
20230713,180600,8486508980,2480,2480,2480,2480,0
|
|
20230713,180500,8486508980,2480,2480,2480,2480,0
|
|
20230713,180400,8486508980,2480,2480,2480,2480,0
|
|
20230713,180300,8486508980,2480,2480,2480,2480,0
|
|
20230713,180200,8486508980,2480,2480,2480,2480,0
|
|
20230713,180100,8486508980,2480,2480,2480,2480,0
|
|
20230713,180000,8486508980,2480,2480,2480,2480,0
|
|
20230713,175900,8486508980,2480,2480,2480,2480,0
|
|
20230713,175800,8486508980,2480,2480,2480,2480,0
|
|
20230713,175700,8486508980,2480,2480,2480,2480,0
|
|
20230713,175600,8486508980,2480,2480,2480,2480,0
|
|
20230713,175500,8486508980,2480,2480,2480,2480,0
|
|
20230713,175400,8486508980,2480,2480,2480,2480,0
|
|
20230713,175300,8486508980,2480,2480,2480,2480,0
|
|
20230713,175200,8486508980,2480,2480,2480,2480,0
|
|
20230713,175100,8486508980,2480,2480,2480,2480,0
|
|
20230713,175000,8486508980,2480,2480,2480,2480,0
|
|
20230713,174900,8486508980,2480,2480,2480,2480,0
|
|
20230713,174800,8486508980,2480,2480,2480,2480,0
|
|
20230713,174700,8486508980,2480,2480,2480,2480,0
|
|
20230713,174600,8486508980,2480,2480,2480,2480,0
|
|
20230713,174500,8486508980,2480,2480,2480,2480,0
|
|
20230713,174400,8486508980,2480,2480,2480,2480,0
|
|
20230713,174300,8486508980,2480,2480,2480,2480,0
|
|
20230713,174200,8486508980,2480,2480,2480,2480,0
|
|
20230713,174100,8486508980,2480,2480,2480,2480,0
|
|
20230713,174000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,173900,8486508980,2480,2480,2480,2480,0
|
|
20230713,173800,8486508980,2480,2480,2480,2480,0
|
|
20230713,173700,8486508980,2480,2480,2480,2480,0
|
|
20230713,173600,8486508980,2480,2480,2480,2480,0
|
|
20230713,173500,8486508980,2480,2480,2480,2480,0
|
|
20230713,173400,8486508980,2480,2480,2480,2480,0
|
|
20230713,173300,8486508980,2480,2480,2480,2480,0
|
|
20230713,173200,8486508980,2480,2480,2480,2480,0
|
|
20230713,173100,8486508980,2480,2480,2480,2480,0
|
|
20230713,173000,8486508980,2480,2480,2480,2480,0
|
|
20230713,172900,8486508980,2480,2480,2480,2480,0
|
|
20230713,172800,8486508980,2480,2480,2480,2480,0
|
|
20230713,172700,8486508980,2480,2480,2480,2480,0
|
|
20230713,172600,8486508980,2480,2480,2480,2480,0
|
|
20230713,172500,8486508980,2480,2480,2480,2480,0
|
|
20230713,172400,8486508980,2480,2480,2480,2480,0
|
|
20230713,172300,8486508980,2480,2480,2480,2480,0
|
|
20230713,172200,8486508980,2480,2480,2480,2480,0
|
|
20230713,172100,8486508980,2480,2480,2480,2480,0
|
|
20230713,172000,8486508980,2480,2480,2480,2480,0
|
|
20230713,171900,8486508980,2480,2480,2480,2480,0
|
|
20230713,171800,8486508980,2480,2480,2480,2480,0
|
|
20230713,171700,8486508980,2480,2480,2480,2480,0
|
|
20230713,171600,8486508980,2480,2480,2480,2480,0
|
|
20230713,171500,8486508980,2480,2480,2480,2480,0
|
|
20230713,171400,8486508980,2480,2480,2480,2480,0
|
|
20230713,171300,8486508980,2480,2480,2480,2480,0
|
|
20230713,171200,8486508980,2480,2480,2480,2480,0
|
|
20230713,171100,8486508980,2480,2480,2480,2480,0
|
|
20230713,171000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,170900,8486508980,2480,2480,2480,2480,0
|
|
20230713,170800,8486508980,2480,2480,2480,2480,0
|
|
20230713,170700,8486508980,2480,2480,2480,2480,0
|
|
20230713,170600,8486508980,2480,2480,2480,2480,0
|
|
20230713,170500,8486508980,2480,2480,2480,2480,0
|
|
20230713,170400,8486508980,2480,2480,2480,2480,0
|
|
20230713,170300,8486508980,2480,2480,2480,2480,0
|
|
20230713,170200,8486508980,2480,2480,2480,2480,0
|
|
20230713,170100,8486508980,2480,2480,2480,2480,0
|
|
20230713,170000,8486508980,2480,2480,2480,2480,0
|
|
20230713,165900,8486508980,2480,2480,2480,2480,0
|
|
20230713,165800,8486508980,2480,2480,2480,2480,0
|
|
20230713,165700,8486508980,2480,2480,2480,2480,0
|
|
20230713,165600,8486508980,2480,2480,2480,2480,0
|
|
20230713,165500,8486508980,2480,2480,2480,2480,0
|
|
20230713,165400,8486508980,2480,2480,2480,2480,0
|
|
20230713,165300,8486508980,2480,2480,2480,2480,0
|
|
20230713,165200,8486508980,2480,2480,2480,2480,0
|
|
20230713,165100,8486508980,2480,2480,2480,2480,0
|
|
20230713,165000,8486508980,2480,2480,2480,2480,0
|
|
20230713,164900,8486508980,2480,2480,2480,2480,0
|
|
20230713,164800,8486508980,2480,2480,2480,2480,0
|
|
20230713,164700,8486508980,2480,2480,2480,2480,0
|
|
20230713,164600,8486508980,2480,2480,2480,2480,0
|
|
20230713,164500,8486508980,2480,2480,2480,2480,0
|
|
20230713,164400,8486508980,2480,2480,2480,2480,0
|
|
20230713,164300,8486508980,2480,2480,2480,2480,0
|
|
20230713,164200,8486508980,2480,2480,2480,2480,0
|
|
20230713,164100,8486508980,2480,2480,2480,2480,0
|
|
20230713,164000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,163900,8486508980,2480,2480,2480,2480,0
|
|
20230713,163800,8486508980,2480,2480,2480,2480,0
|
|
20230713,163700,8486508980,2480,2480,2480,2480,0
|
|
20230713,163600,8486508980,2480,2480,2480,2480,0
|
|
20230713,163500,8486508980,2480,2480,2480,2480,0
|
|
20230713,163400,8486508980,2480,2480,2480,2480,0
|
|
20230713,163300,8486508980,2480,2480,2480,2480,0
|
|
20230713,163200,8486508980,2480,2480,2480,2480,0
|
|
20230713,163100,8486508980,2480,2480,2480,2480,0
|
|
20230713,163000,8486508980,2480,2480,2480,2480,0
|
|
20230713,162900,8486508980,2480,2480,2480,2480,0
|
|
20230713,162800,8486508980,2480,2480,2480,2480,0
|
|
20230713,162700,8486508980,2480,2480,2480,2480,0
|
|
20230713,162600,8486508980,2480,2480,2480,2480,0
|
|
20230713,162500,8486508980,2480,2480,2480,2480,0
|
|
20230713,162400,8486508980,2480,2480,2480,2480,0
|
|
20230713,162300,8486508980,2480,2480,2480,2480,0
|
|
20230713,162200,8486508980,2480,2480,2480,2480,0
|
|
20230713,162100,8486508980,2480,2480,2480,2480,0
|
|
20230713,162000,8486508980,2480,2480,2480,2480,0
|
|
20230713,161900,8486508980,2480,2480,2480,2480,0
|
|
20230713,161800,8486508980,2480,2480,2480,2480,0
|
|
20230713,161700,8486508980,2480,2480,2480,2480,0
|
|
20230713,161600,8486508980,2480,2480,2480,2480,0
|
|
20230713,161500,8486508980,2480,2480,2480,2480,0
|
|
20230713,161400,8486508980,2480,2480,2480,2480,0
|
|
20230713,161300,8486508980,2480,2480,2480,2480,0
|
|
20230713,161200,8486508980,2480,2480,2480,2480,0
|
|
20230713,161100,8486508980,2480,2480,2480,2480,0
|
|
20230713,161000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,160900,8486508980,2480,2480,2480,2480,0
|
|
20230713,160800,8486508980,2480,2480,2480,2480,0
|
|
20230713,160700,8486508980,2480,2480,2480,2480,0
|
|
20230713,160600,8486508980,2480,2480,2480,2480,0
|
|
20230713,160500,8486508980,2480,2480,2480,2480,0
|
|
20230713,160400,8486508980,2480,2480,2480,2480,0
|
|
20230713,160300,8486508980,2480,2480,2480,2480,0
|
|
20230713,160200,8486508980,2480,2480,2480,2480,0
|
|
20230713,160100,8486508980,2480,2480,2480,2480,0
|
|
20230713,160000,8486508980,2480,2480,2480,2480,0
|
|
20230713,155900,8486508980,2480,2480,2480,2480,0
|
|
20230713,155800,8486508980,2480,2480,2480,2480,0
|
|
20230713,155700,8486508980,2480,2480,2480,2480,0
|
|
20230713,155600,8486508980,2480,2480,2480,2480,0
|
|
20230713,155500,8486508980,2480,2480,2480,2480,0
|
|
20230713,155400,8486508980,2480,2480,2480,2480,0
|
|
20230713,155300,8486508980,2480,2480,2480,2480,0
|
|
20230713,155200,8486508980,2480,2480,2480,2480,0
|
|
20230713,155100,8486508980,2480,2480,2480,2480,0
|
|
20230713,155000,8486508980,2480,2480,2480,2480,0
|
|
20230713,154900,8486508980,2480,2480,2480,2480,0
|
|
20230713,154800,8486508980,2480,2480,2480,2480,0
|
|
20230713,154700,8486508980,2480,2480,2480,2480,0
|
|
20230713,154600,8486508980,2480,2480,2480,2480,0
|
|
20230713,154500,8486508980,2480,2480,2480,2480,0
|
|
20230713,154400,8486508980,2480,2480,2480,2480,0
|
|
20230713,154300,8486508980,2480,2480,2480,2480,0
|
|
20230713,154200,8486508980,2480,2480,2480,2480,0
|
|
20230713,154100,8486508980,2480,2480,2480,2480,0
|
|
20230713,154000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,153900,8486508980,2480,2480,2480,2480,0
|
|
20230713,153800,8486508980,2480,2480,2480,2480,0
|
|
20230713,153700,8486508980,2480,2480,2480,2480,0
|
|
20230713,153600,8486508980,2480,2480,2480,2480,0
|
|
20230713,153500,8486508980,2480,2480,2480,2480,0
|
|
20230713,153400,8486508980,2480,2480,2480,2480,0
|
|
20230713,153300,8486508980,2480,2480,2480,2480,0
|
|
20230713,153200,8486508980,2480,2480,2480,2480,0
|
|
20230713,153100,8486508980,2480,2480,2480,2480,0
|
|
20230713,153000,8486508980,2480,2480,2480,2480,21349
|
|
20230713,152900,8433563460,2460,2460,2460,2460,0
|
|
20230713,152800,8433563460,2460,2460,2460,2460,0
|
|
20230713,152700,8433563460,2460,2460,2460,2460,0
|
|
20230713,152600,8433563460,2460,2460,2460,2460,0
|
|
20230713,152500,8433563460,2460,2460,2460,2460,0
|
|
20230713,152400,8433563460,2460,2460,2460,2460,0
|
|
20230713,152300,8433563460,2460,2460,2460,2460,0
|
|
20230713,152200,8433563460,2460,2460,2460,2460,0
|
|
20230713,152100,8433563460,2460,2460,2460,2460,0
|
|
20230713,152000,8433563460,2460,2460,2460,2460,0
|
|
20230713,151900,8433563460,2460,2445,2460,2445,9053
|
|
20230713,151800,8411353745,2450,2435,2450,2435,4394
|
|
20230713,151700,8400641805,2440,2445,2445,2440,271
|
|
20230713,151600,8399979405,2445,2430,2445,2430,3608
|
|
20230713,151500,8391200435,2435,2435,2440,2425,2136
|
|
20230713,151400,8386003635,2435,2435,2440,2435,302
|
|
20230713,151300,8385268050,2425,2425,2425,2420,2230
|
|
20230713,151200,8379865630,2425,2435,2440,2420,2818
|
|
20230713,151100,8373019435,2435,2440,2440,2435,1015
|
|
20230713,151000,8370544190,2440,2445,2445,2440,851
|
|
20230713,150900,8368466840,2440,2445,2445,2440,336
|
|
20230713,150800,8367645375,2445,2450,2450,2445,1276
|
|
20230713,150700,8364523745,2450,2450,2450,2445,508
|
|
20230713,150600,8363279895,2450,2450,2450,2445,1301
|
|
20230713,150500,8360097060,2450,2460,2460,2450,1353
|
|
20230713,150400,8356781330,2445,2460,2460,2445,645
|
|
20230713,150300,8355195940,2465,2475,2475,2465,758
|
|
20230713,150200,8353326250,2475,2480,2480,2460,4435
|
|
20230713,150100,8342343120,2460,2465,2500,2445,3406
|
|
20230713,150000,8333898795,2445,2425,2465,2425,5931
|
|
20230713,145900,8319328535,2425,2395,2425,2390,6790
|
|
20230713,145800,8303018950,2395,2410,2410,2395,9337
|
|
20230713,145700,8280601525,2410,2410,2415,2410,655
|
|
20230713,145600,8279022525,2420,2430,2430,2420,657
|
|
20230713,145500,8277430895,2430,2440,2440,2425,328
|
|
20230713,145400,8276633840,2415,2450,2450,2415,3618
|
|
20230713,145300,8267868860,2445,2440,2450,2440,5022
|
|
20230713,145200,8255590315,2430,2400,2430,2395,1576
|
|
20230713,145100,8251790790,2400,2425,2430,2400,7178
|
|
20230713,145000,8234467235,2425,2405,2425,2390,3604
|
|
20230713,144900,8225803155,2400,2410,2415,2385,10896
|
|
20230713,144800,8199649350,2410,2430,2440,2410,5811
|
|
20230713,144700,8185578265,2440,2450,2450,2425,2426
|
|
20230713,144600,8179678455,2445,2450,2450,2445,1220
|
|
20230713,144500,8176689540,2430,2445,2445,2420,3708
|
|
20230713,144400,8167673495,2440,2425,2440,2420,4826
|
|
20230713,144300,8155952805,2425,2440,2450,2420,5395
|
|
20230713,144200,8142822875,2440,2470,2470,2435,5637
|
|
20230713,144100,8128995955,2470,2465,2475,2455,9597
|
|
20230713,144000,8105366505,2460,2510,2510,2460,4696
|
|
20230713,143900,8093720180,2510,2520,2520,2495,14261
|
|
20230713,143800,8058067125,2515,2525,2525,2515,1778
|
|
20230713,143700,8053590960,2525,2525,2525,2520,1567
|
|
20230713,143600,8049638875,2525,2520,2525,2515,6063
|
|
20230713,143500,8034362085,2515,2520,2520,2510,1742
|
|
20230713,143400,8029980955,2515,2520,2520,2515,2158
|
|
20230713,143300,8024543300,2515,2515,2520,2515,916
|
|
20230713,143200,8022236875,2510,2520,2520,2510,302
|
|
20230713,143100,8021476890,2520,2510,2520,2505,1422
|
|
20230713,143000,8017907275,2500,2525,2530,2455,25949
|
|
20230713,142900,7953131520,2525,2540,2540,2525,1405
|
|
20230713,142800,7949575905,2540,2530,2540,2530,920
|
|
20230713,142700,7947248105,2530,2530,2530,2515,3664
|
|
20230713,142600,7938005425,2530,2545,2555,2530,4969
|
|
20230713,142500,7925375565,2545,2540,2545,2520,3859
|
|
20230713,142400,7915627470,2540,2565,2565,2525,3353
|
|
20230713,142300,7907114980,2545,2565,2600,2545,7185
|
|
20230713,142200,7888665125,2555,2550,2565,2545,1764
|
|
20230713,142100,7884165280,2550,2565,2580,2545,8988
|
|
20230713,142000,7861161325,2565,2525,2565,2520,19188
|
|
20230713,141900,7812543470,2520,2550,2550,2520,22353
|
|
20230713,141800,7755830555,2545,2565,2565,2545,10787
|
|
20230713,141700,7728304395,2565,2575,2580,2560,6014
|
|
20230713,141600,7712875215,2575,2570,2580,2550,16475
|
|
20230713,141500,7670719630,2570,2600,2610,2565,23623
|
|
20230713,141400,7609737535,2600,2605,2620,2590,8446
|
|
20230713,141300,7587743475,2600,2585,2610,2575,8559
|
|
20230713,141200,7565583105,2585,2585,2595,2565,9414
|
|
20230713,141100,7541240590,2595,2595,2595,2595,0
|
|
20230713,141000,7541240590,2595,2610,2615,2595,19055
|
|
20230713,140900,7491659490,2610,2635,2635,2610,14608
|
|
20230713,140800,7453341350,2630,2660,2665,2630,5743
|
|
20230713,140700,7438175975,2660,2645,2665,2645,1433
|
|
20230713,140600,7434379330,2640,2650,2660,2640,5250
|
|
20230713,140500,7420464335,2650,2635,2650,2635,5906
|
|
20230713,140400,7404848150,2635,2685,2685,2630,21053
|
|
20230713,140300,7349087595,2690,2660,2690,2650,8608
|
|
20230713,140200,7326201180,2655,2700,2710,2655,12652
|
|
20230713,140100,7292167325,2695,2660,2700,2655,18253
|
|
20230713,140000,7243362790,2655,2635,2675,2620,28291
|
|
20230713,135900,7168558595,2635,2715,2720,2610,70674
|
|
20230713,135800,6980964445,2715,2785,2785,2705,30632
|
|
20230713,135700,6897092570,2780,2780,2825,2770,53833
|
|
20230713,135600,6746398740,2775,2745,2815,2730,59888
|
|
20230713,135500,6579533410,2745,2745,2760,2720,30944
|
|
20230713,135400,6494864280,2740,2730,2775,2725,37799
|
|
20230713,135300,6391311350,2730,2800,2810,2725,70313
|
|
20230713,135200,6196271770,2800,2820,2835,2790,68299
|
|
20230713,135100,6004182970,2820,2845,2925,2810,192606
|
|
20230713,135000,5448656995,2845,2880,2910,2795,159234
|
|
20230713,134900,4992813570,2890,2890,2890,2890,0
|
|
20230713,134800,4992813570,2890,2890,2890,2890,0
|
|
20230713,134700,4992813570,2890,2780,2890,2745,131155
|
|
20230713,134600,4621787695,2775,2740,2780,2740,59788
|
|
20230713,134500,4456572840,2740,2715,2740,2705,25683
|
|
20230713,134400,4386728320,2715,2715,2720,2710,17185
|
|
20230713,134300,4340039755,2715,2710,2715,2680,46494
|
|
20230713,134200,4214769150,2710,2705,2720,2700,49171
|
|
20230713,134100,4081526715,2710,2700,2720,2685,33918
|
|
20230713,134000,3989777860,2705,2725,2730,2690,46709
|
|
20230713,133900,3863446175,2720,2705,2740,2700,64847
|
|
20230713,133800,3687204460,2710,2705,2725,2685,41378
|
|
20230713,133700,3575303880,2710,2635,2720,2635,50527
|
|
20230713,133600,3439691075,2635,2625,2635,2625,702
|
|
20230713,133500,3437844180,2630,2630,2635,2630,578
|
|
20230713,133400,3436324030,2630,2635,2635,2630,228
|
|
20230713,133300,3435723820,2635,2630,2635,2630,266
|
|
20230713,133200,3435022930,2630,2630,2630,2620,1115
|
|
20230713,133100,3432090490,2630,2630,2630,2630,30
|
|
20230713,133000,3432011590,2630,2620,2630,2620,1827
|
|
20230713,132900,3427216580,2620,2610,2620,2610,15534
|
|
20230713,132800,3386669730,2610,2590,2610,2580,19156
|
|
20230713,132700,3336804020,2575,2580,2580,2575,57
|
|
20230713,132600,3336657105,2575,2590,2590,2575,716
|
|
20230713,132500,3334808905,2590,2590,2590,2590,58
|
|
20230713,132400,3334658685,2590,2590,2590,2590,33
|
|
20230713,132300,3334573215,2590,2590,2590,2590,2
|
|
20230713,132200,3334568035,2580,2590,2590,2580,38
|
|
20230713,132100,3334469675,2590,2590,2590,2590,184
|
|
20230713,132000,3333993115,2575,2590,2590,2570,12112
|
|
20230713,131900,3302806460,2575,2590,2590,2575,596
|
|
20230713,131800,3301271055,2590,2590,2590,2590,33
|
|
20230713,131700,3301185585,2590,2590,2590,2590,2
|
|
20230713,131600,3301180405,2575,2590,2590,2575,1141
|
|
20230713,131500,3298241590,2590,2595,2595,2590,14
|
|
20230713,131400,3298205325,2595,2595,2595,2595,5
|
|
20230713,131300,3298192350,2595,2595,2595,2595,2719
|
|
20230713,131200,3291136545,2595,2590,2595,2575,1306
|
|
20230713,131100,3287766065,2590,2590,2590,2585,29
|
|
20230713,131000,3287691070,2590,2595,2595,2590,121
|
|
20230713,130900,3287377085,2595,2580,2595,2580,1860
|
|
20230713,130800,3282563430,2575,2575,2580,2575,2336
|
|
20230713,130700,3276537110,2575,2560,2575,2550,3734
|
|
20230713,130600,3266963235,2560,2560,2560,2555,104
|
|
20230713,130500,3266697500,2560,2560,2560,2555,7
|
|
20230713,130400,3266679585,2560,2560,2560,2560,21
|
|
20230713,130300,3266625825,2560,2555,2560,2555,9
|
|
20230713,130200,3266602825,2555,2555,2555,2555,1019
|
|
20230713,130100,3263999280,2550,2545,2555,2545,735
|
|
20230713,130000,3262128275,2535,2535,2545,2535,1196
|
|
20230713,125900,3259096380,2535,2540,2540,2535,694
|
|
20230713,125800,3257336395,2540,2540,2540,2535,288
|
|
20230713,125700,3256604905,2530,2530,2540,2530,8
|
|
20230713,125600,3256584655,2525,2525,2525,2520,134
|
|
20230713,125500,3256246315,2520,2535,2535,2520,821
|
|
20230713,125400,3254174470,2535,2535,2545,2535,46
|
|
20230713,125300,3254057820,2525,2540,2545,2525,3915
|
|
20230713,125200,3244154740,2540,2540,2540,2540,107
|
|
20230713,125100,3243882960,2540,2535,2540,2535,8
|
|
20230713,125000,3243862645,2535,2525,2535,2525,831
|
|
20230713,124900,3241761230,2525,2535,2535,2525,449
|
|
20230713,124800,3240623060,2535,2520,2535,2520,974
|
|
20230713,124700,3238161845,2520,2520,2520,2515,1201
|
|
20230713,124600,3235139815,2515,2530,2530,2515,3809
|
|
20230713,124500,3225537205,2530,2535,2535,2525,3979
|
|
20230713,124400,3215471350,2535,2545,2555,2535,14529
|
|
20230713,124300,3178550525,2545,2560,2565,2545,14003
|
|
20230713,124200,3142764825,2560,2560,2560,2560,393
|
|
20230713,124100,3141758745,2560,2560,2560,2560,263
|
|
20230713,124000,3141085465,2560,2560,2560,2560,33
|
|
20230713,123900,3141000985,2560,2565,2565,2560,25
|
|
20230713,123800,3140936965,2560,2560,2560,2560,362
|
|
20230713,123700,3140010245,2560,2565,2565,2560,346
|
|
20230713,123600,3139123105,2570,2570,2570,2570,54
|
|
20230713,123500,3138984325,2565,2565,2565,2565,5
|
|
20230713,123400,3138971500,2560,2560,2560,2560,148
|
|
20230713,123300,3138592620,2560,2560,2560,2560,3965
|
|
20230713,123200,3128442220,2560,2560,2560,2560,0
|
|
20230713,123100,3128442220,2560,2555,2560,2555,2066
|
|
20230713,123000,3123154995,2555,2565,2565,2555,4139
|
|
20230713,122900,3112558425,2565,2560,2565,2560,7435
|
|
20230713,122800,3093524805,2560,2560,2560,2560,512
|
|
20230713,122700,3092214085,2560,2560,2560,2560,6
|
|
20230713,122600,3092198725,2560,2560,2560,2555,4969
|
|
20230713,122500,3079478405,2555,2560,2560,2555,695
|
|
20230713,122400,3077702400,2560,2560,2560,2560,325
|
|
20230713,122300,3076870400,2555,2560,2560,2555,1190
|
|
20230713,122200,3073826970,2560,2570,2570,2560,3395
|
|
20230713,122100,3065123790,2580,2565,2580,2565,1088
|
|
20230713,122000,3062329995,2565,2570,2580,2565,4898
|
|
20230713,121900,3049697185,2575,2570,2590,2570,9167
|
|
20230713,121800,3026048325,2570,2565,2570,2565,1696
|
|
20230713,121700,3021698075,2570,2560,2590,2560,4322
|
|
20230713,121600,3010608235,2555,2595,2595,2555,9037
|
|
20230713,121500,2987457690,2595,2570,2600,2570,2746
|
|
20230713,121400,2980394035,2570,2570,2570,2560,3319
|
|
20230713,121300,2971878730,2570,2555,2595,2550,8362
|
|
20230713,121200,2950425085,2555,2565,2565,2555,2667
|
|
20230713,121100,2943596985,2565,2575,2575,2565,3678
|
|
20230713,121000,2934151000,2570,2575,2575,2570,2229
|
|
20230713,120900,2928422215,2575,2585,2585,2575,6584
|
|
20230713,120800,2911457150,2585,2595,2595,2585,1549
|
|
20230713,120700,2907447785,2590,2605,2605,2590,566
|
|
20230713,120600,2905978930,2605,2610,2610,2605,1390
|
|
20230713,120500,2902355965,2605,2610,2610,2605,294
|
|
20230713,120400,2901589040,2605,2605,2605,2605,86
|
|
20230713,120300,2901365010,2605,2600,2605,2600,1831
|
|
20230713,120200,2896595530,2605,2605,2605,2595,1367
|
|
20230713,120100,2893034835,2605,2600,2610,2590,1481
|
|
20230713,120000,2889178785,2600,2585,2600,2580,1273
|
|
20230713,115900,2885876250,2585,2585,2585,2575,2168
|
|
20230713,115800,2880278765,2585,2600,2600,2585,2522
|
|
20230713,115700,2873721940,2600,2605,2605,2600,4199
|
|
20230713,115600,2862804295,2605,2600,2605,2600,915
|
|
20230713,115500,2860422670,2600,2590,2605,2585,1020
|
|
20230713,115400,2857771930,2590,2590,2605,2585,1762
|
|
20230713,115300,2853201240,2590,2595,2610,2590,372
|
|
20230713,115200,2852234750,2595,2585,2610,2585,3513
|
|
20230713,115100,2843134620,2590,2590,2595,2585,1864
|
|
20230713,115000,2838306250,2590,2575,2590,2575,2130
|
|
20230713,114900,2832797785,2575,2570,2585,2565,1396
|
|
20230713,114800,2829209055,2570,2570,2575,2565,7249
|
|
20230713,114700,2810584095,2575,2565,2590,2560,12296
|
|
20230713,114600,2779025265,2565,2605,2605,2565,15174
|
|
20230713,114500,2739753720,2610,2615,2630,2605,3099
|
|
20230713,114400,2731661130,2615,2620,2620,2595,8461
|
|
20230713,114300,2709660000,2625,2640,2640,2600,5888
|
|
20230713,114200,2694285385,2640,2635,2655,2635,16912
|
|
20230713,114100,2649555100,2645,2610,2650,2600,34788
|
|
20230713,114000,2558389440,2605,2685,2685,2590,40860
|
|
20230713,113900,2451582070,2685,2745,2745,2645,40412
|
|
20230713,113800,2342196845,2725,2630,2760,2630,84992
|
|
20230713,113700,2112764910,2655,2655,2655,2655,0
|
|
20230713,113600,2112764910,2655,2655,2655,2655,0
|
|
20230713,113500,2112764910,2655,2615,2655,2610,45161
|
|
20230713,113400,1993799965,2615,2600,2615,2595,7264
|
|
20230713,113300,1974837005,2590,2580,2610,2580,15406
|
|
20230713,113200,1934815460,2565,2565,2565,2565,10
|
|
20230713,113100,1934789810,2575,2560,2580,2555,1576
|
|
20230713,113000,1930750330,2560,2560,2560,2560,23
|
|
20230713,112900,1930691450,2570,2560,2570,2555,1088
|
|
20230713,112800,1927904175,2555,2570,2570,2550,3554
|
|
20230713,112700,1918807465,2570,2600,2605,2565,20527
|
|
20230713,112600,1865576080,2600,2565,2600,2565,39754
|
|
20230713,112500,1762600650,2550,2565,2565,2545,5097
|
|
20230713,112400,1749576445,2565,2565,2565,2565,870
|
|
20230713,112300,1747344895,2575,2575,2575,2575,65
|
|
20230713,112200,1747177520,2575,2565,2575,2565,15
|
|
20230713,112100,1747138930,2570,2565,2575,2565,2093
|
|
20230713,112000,1741758905,2570,2570,2575,2570,3076
|
|
20230713,111900,1733853340,2570,2560,2570,2560,9
|
|
20230713,111800,1733830290,2555,2560,2570,2555,3317
|
|
20230713,111700,1725317950,2560,2550,2560,2550,1835
|
|
20230713,111600,1720628450,2545,2550,2550,2545,177
|
|
20230713,111500,1720177980,2545,2540,2550,2540,1227
|
|
20230713,111400,1717049605,2540,2540,2540,2540,1
|
|
20230713,111300,1717047065,2540,2540,2540,2540,118
|
|
20230713,111200,1716747345,2540,2540,2540,2540,80
|
|
20230713,111100,1716544145,2535,2535,2535,2535,857
|
|
20230713,111000,1714371650,2525,2530,2530,2525,921
|
|
20230713,110900,1712043020,2530,2525,2530,2525,13
|
|
20230713,110800,1712010155,2530,2545,2545,2525,2979
|
|
20230713,110700,1704467025,2545,2555,2555,2545,2806
|
|
20230713,110600,1697320105,2555,2550,2565,2550,4609
|
|
20230713,110500,1685539325,2550,2550,2550,2550,1136
|
|
20230713,110400,1682642525,2545,2525,2545,2525,3151
|
|
20230713,110300,1674649210,2535,2535,2535,2535,36
|
|
20230713,110200,1674557950,2535,2530,2535,2530,311
|
|
20230713,110100,1673769570,2535,2535,2535,2535,1000
|
|
20230713,110000,1671234570,2525,2530,2530,2525,479
|
|
20230713,105900,1670022755,2530,2525,2535,2525,7409
|
|
20230713,105800,1651271375,2520,2495,2520,2475,5226
|
|
20230713,105700,1638169930,2475,2495,2495,2475,302
|
|
20230713,105600,1637422440,2495,2495,2495,2495,2
|
|
20230713,105500,1637417450,2495,2495,2495,2495,22
|
|
20230713,105400,1637362560,2495,2495,2495,2495,2
|
|
20230713,105300,1637357570,2495,2480,2495,2480,2756
|
|
20230713,105200,1630498050,2480,2460,2480,2460,5913
|
|
20230713,105100,1615840440,2470,2465,2470,2465,1840
|
|
20230713,105000,1611297625,2465,2465,2465,2465,2
|
|
20230713,104900,1611292695,2465,2465,2470,2465,503
|
|
20230713,104800,1610052575,2455,2455,2465,2455,3
|
|
20230713,104700,1610045200,2455,2455,2455,2455,555
|
|
20230713,104600,1608682675,2450,2450,2450,2445,1519
|
|
20230713,104500,1604964820,2450,2450,2455,2450,174
|
|
20230713,104400,1604538505,2455,2455,2455,2455,52
|
|
20230713,104300,1604410845,2455,2455,2455,2455,2
|
|
20230713,104200,1604405935,2440,2440,2440,2440,200
|
|
20230713,104100,1603917935,2440,2445,2445,2420,3059
|
|
20230713,104000,1596500470,2430,2445,2445,2430,1521
|
|
20230713,103900,1592803425,2430,2455,2455,2430,4926
|
|
20230713,103800,1580815415,2440,2440,2440,2435,456
|
|
20230713,103700,1579704195,2435,2450,2450,2435,2732
|
|
20230713,103600,1573031190,2450,2465,2465,2450,9416
|
|
20230713,103500,1549930375,2455,2480,2480,2450,35488
|
|
20230713,103400,1462666810,2470,2475,2480,2470,82
|
|
20230713,103300,1462463675,2480,2475,2480,2470,79
|
|
20230713,103200,1462267995,2470,2480,2480,2470,1760
|
|
20230713,103100,1457912495,2480,2495,2495,2480,169
|
|
20230713,103000,1457493345,2480,2495,2495,2480,353
|
|
20230713,102900,1456617670,2495,2495,2495,2495,2
|
|
20230713,102800,1456612680,2490,2495,2495,2480,92
|
|
20230713,102700,1456383665,2485,2495,2495,2480,11
|
|
20230713,102600,1456356295,2480,2485,2485,2480,1417
|
|
20230713,102500,1452841690,2485,2495,2495,2485,45
|
|
20230713,102400,1452729715,2480,2495,2495,2480,1022
|
|
20230713,102300,1450189235,2490,2495,2495,2490,3
|
|
20230713,102200,1450181755,2490,2495,2495,2490,8
|
|
20230713,102100,1450161825,2490,2510,2510,2490,62
|
|
20230713,102000,1450007155,2485,2485,2505,2485,73
|
|
20230713,101900,1449825710,2505,2485,2505,2480,130
|
|
20230713,101800,1449502905,2485,2485,2495,2480,1722
|
|
20230713,101700,1445232300,2480,2500,2515,2480,1952
|
|
20230713,101600,1440368115,2500,2525,2525,2500,4055
|
|
20230713,101500,1430228330,2505,2520,2520,2500,418
|
|
20230713,101400,1429183285,2505,2495,2505,2495,1141
|
|
20230713,101300,1426333300,2490,2495,2495,2490,393
|
|
20230713,101200,1425352915,2495,2495,2495,2495,14
|
|
20230713,101100,1425317985,2485,2490,2495,2485,1161
|
|
20230713,101000,1422421690,2490,2475,2490,2470,824
|
|
20230713,100900,1420374730,2475,2490,2490,2475,109
|
|
20230713,100800,1420104525,2490,2495,2495,2475,808
|
|
20230713,100700,1418088600,2490,2485,2490,2470,1279
|
|
20230713,100600,1414916580,2485,2500,2500,2485,2871
|
|
20230713,100500,1407755215,2480,2470,2500,2465,7563
|
|
20230713,100400,1388944590,2465,2470,2470,2465,4146
|
|
20230713,100300,1378722690,2465,2470,2470,2465,4844
|
|
20230713,100200,1366776640,2470,2470,2470,2465,471
|
|
20230713,100100,1365613415,2470,2465,2470,2465,1402
|
|
20230713,100000,1362150570,2470,2480,2480,2470,4876
|
|
20230713,095900,1350106605,2475,2475,2485,2475,1727
|
|
20230713,095800,1345831395,2475,2485,2485,2470,8973
|
|
20230713,095700,1323621825,2480,2475,2485,2475,744
|
|
20230713,095600,1321776790,2475,2475,2485,2475,2163
|
|
20230713,095500,1316417985,2475,2485,2485,2475,1532
|
|
20230713,095400,1312613170,2485,2485,2485,2485,1092
|
|
20230713,095300,1309899550,2485,2500,2500,2485,3819
|
|
20230713,095200,1300405495,2500,2505,2520,2500,1131
|
|
20230713,095100,1297573445,2505,2485,2505,2485,7210
|
|
20230713,095000,1279618200,2480,2520,2525,2475,15925
|
|
20230713,094900,1239778775,2520,2525,2535,2520,2511
|
|
20230713,094800,1233437650,2530,2525,2530,2520,5839
|
|
20230713,094700,1218688675,2525,2530,2530,2525,2487
|
|
20230713,094600,1212407895,2525,2530,2535,2520,1523
|
|
20230713,094500,1208565080,2520,2525,2525,2520,1066
|
|
20230713,094400,1205878330,2535,2535,2535,2535,145
|
|
20230713,094300,1205510755,2520,2525,2530,2520,1688
|
|
20230713,094200,1201248710,2535,2520,2535,2515,2466
|
|
20230713,094100,1195016640,2525,2520,2535,2510,6720
|
|
20230713,094000,1178109525,2520,2540,2540,2520,4375
|
|
20230713,093900,1167064840,2540,2550,2555,2540,3056
|
|
20230713,093800,1159266820,2555,2545,2555,2530,1375
|
|
20230713,093700,1155774055,2555,2520,2560,2520,9609
|
|
20230713,093600,1131449055,2510,2560,2565,2510,11029
|
|
20230713,093500,1103581650,2560,2550,2560,2550,2830
|
|
20230713,093400,1096340880,2555,2565,2565,2545,3230
|
|
20230713,093300,1088067360,2565,2565,2565,2535,7794
|
|
20230713,093200,1068241755,2565,2595,2595,2540,10377
|
|
20230713,093100,1041591990,2595,2575,2595,2565,5185
|
|
20230713,093000,1028217870,2570,2580,2600,2565,18216
|
|
20230713,092900,981176865,2595,2570,2600,2565,28438
|
|
20230713,092800,907532115,2570,2555,2575,2540,9657
|
|
20230713,092700,882807145,2555,2515,2600,2515,22696
|
|
20230713,092600,824618410,2515,2470,2515,2465,8041
|
|
20230713,092500,804516815,2480,2460,2480,2460,3146
|
|
20230713,092400,796759770,2465,2500,2510,2455,7890
|
|
20230713,092300,777232205,2500,2540,2540,2450,23834
|
|
20230713,092200,717735605,2540,2560,2560,2520,10876
|
|
20230713,092100,690016115,2560,2570,2570,2560,4628
|
|
20230713,092000,678156730,2565,2565,2580,2560,14668
|
|
20230713,091900,640520655,2565,2500,2590,2500,39387
|
|
20230713,091800,540370610,2505,2500,2505,2490,9813
|
|
20230713,091700,515864720,2500,2475,2505,2460,9942
|
|
20230713,091600,491153530,2475,2450,2475,2440,8811
|
|
20230713,091500,469429345,2435,2450,2450,2435,2901
|
|
20230713,091400,462326950,2440,2445,2450,2440,867
|
|
20230713,091300,460204790,2430,2435,2450,2430,6734
|
|
20230713,091200,443791605,2425,2450,2450,2420,2039
|
|
20230713,091100,438826625,2445,2440,2445,2405,18934
|
|
20230713,091000,393035535,2425,2440,2440,2425,650
|
|
20230713,090900,391459255,2425,2440,2440,2425,2106
|
|
20230713,090800,386346810,2435,2425,2440,2420,2964
|
|
20230713,090700,379162775,2425,2420,2425,2415,4010
|
|
20230713,090600,369464065,2420,2400,2420,2400,17933
|
|
20230713,090500,326165040,2395,2430,2435,2385,26946
|
|
20230713,090400,261290225,2430,2450,2450,2425,7445
|
|
20230713,090300,243162645,2460,2460,2475,2445,14615
|
|
20230713,090200,207205635,2455,2440,2460,2425,7756
|
|
20230713,090100,188217890,2440,2455,2460,2405,23758
|
|
20230713,090000,130428625,2455,2415,2455,2400,52375
|