598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,185400,8337949520,8490,8490,8490,8490,0
|
|
20230711,185300,8337949520,8490,8490,8490,8490,0
|
|
20230711,185200,8337949520,8490,8490,8490,8490,0
|
|
20230711,185100,8337949520,8490,8490,8490,8490,0
|
|
20230711,185000,8337949520,8490,8490,8490,8490,0
|
|
20230711,184900,8337949520,8490,8490,8490,8490,0
|
|
20230711,184800,8337949520,8490,8490,8490,8490,0
|
|
20230711,184700,8337949520,8490,8490,8490,8490,0
|
|
20230711,184600,8337949520,8490,8490,8490,8490,0
|
|
20230711,184500,8337949520,8490,8490,8490,8490,0
|
|
20230711,184400,8337949520,8490,8490,8490,8490,0
|
|
20230711,184300,8337949520,8490,8490,8490,8490,0
|
|
20230711,184200,8337949520,8490,8490,8490,8490,0
|
|
20230711,184100,8337949520,8490,8490,8490,8490,0
|
|
20230711,184000,8337949520,8490,8490,8490,8490,0
|
|
20230711,183900,8337949520,8490,8490,8490,8490,0
|
|
20230711,183800,8337949520,8490,8490,8490,8490,0
|
|
20230711,183700,8337949520,8490,8490,8490,8490,0
|
|
20230711,183600,8337949520,8490,8490,8490,8490,0
|
|
20230711,183500,8337949520,8490,8490,8490,8490,0
|
|
20230711,183400,8337949520,8490,8490,8490,8490,0
|
|
20230711,183300,8337949520,8490,8490,8490,8490,0
|
|
20230711,183200,8337949520,8490,8490,8490,8490,0
|
|
20230711,183100,8337949520,8490,8490,8490,8490,0
|
|
20230711,183000,8337949520,8490,8490,8490,8490,0
|
|
20230711,182900,8337949520,8490,8490,8490,8490,0
|
|
20230711,182800,8337949520,8490,8490,8490,8490,0
|
|
20230711,182700,8337949520,8490,8490,8490,8490,0
|
|
20230711,182600,8337949520,8490,8490,8490,8490,0
|
|
20230711,182500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,182400,8337949520,8490,8490,8490,8490,0
|
|
20230711,182300,8337949520,8490,8490,8490,8490,0
|
|
20230711,182200,8337949520,8490,8490,8490,8490,0
|
|
20230711,182100,8337949520,8490,8490,8490,8490,0
|
|
20230711,182000,8337949520,8490,8490,8490,8490,0
|
|
20230711,181900,8337949520,8490,8490,8490,8490,0
|
|
20230711,181800,8337949520,8490,8490,8490,8490,0
|
|
20230711,181700,8337949520,8490,8490,8490,8490,0
|
|
20230711,181600,8337949520,8490,8490,8490,8490,0
|
|
20230711,181500,8337949520,8490,8490,8490,8490,0
|
|
20230711,181400,8337949520,8490,8490,8490,8490,0
|
|
20230711,181300,8337949520,8490,8490,8490,8490,0
|
|
20230711,181200,8337949520,8490,8490,8490,8490,0
|
|
20230711,181100,8337949520,8490,8490,8490,8490,0
|
|
20230711,181000,8337949520,8490,8490,8490,8490,0
|
|
20230711,180900,8337949520,8490,8490,8490,8490,0
|
|
20230711,180800,8337949520,8490,8490,8490,8490,0
|
|
20230711,180700,8337949520,8490,8490,8490,8490,0
|
|
20230711,180600,8337949520,8490,8490,8490,8490,0
|
|
20230711,180500,8337949520,8490,8490,8490,8490,0
|
|
20230711,180400,8337949520,8490,8490,8490,8490,0
|
|
20230711,180300,8337949520,8490,8490,8490,8490,0
|
|
20230711,180200,8337949520,8490,8490,8490,8490,0
|
|
20230711,180100,8337949520,8490,8490,8490,8490,0
|
|
20230711,180000,8337949520,8490,8490,8490,8490,0
|
|
20230711,175900,8337949520,8490,8490,8490,8490,0
|
|
20230711,175800,8337949520,8490,8490,8490,8490,0
|
|
20230711,175700,8337949520,8490,8490,8490,8490,0
|
|
20230711,175600,8337949520,8490,8490,8490,8490,0
|
|
20230711,175500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,175400,8337949520,8490,8490,8490,8490,0
|
|
20230711,175300,8337949520,8490,8490,8490,8490,0
|
|
20230711,175200,8337949520,8490,8490,8490,8490,0
|
|
20230711,175100,8337949520,8490,8490,8490,8490,0
|
|
20230711,175000,8337949520,8490,8490,8490,8490,0
|
|
20230711,174900,8337949520,8490,8490,8490,8490,0
|
|
20230711,174800,8337949520,8490,8490,8490,8490,0
|
|
20230711,174700,8337949520,8490,8490,8490,8490,0
|
|
20230711,174600,8337949520,8490,8490,8490,8490,0
|
|
20230711,174500,8337949520,8490,8490,8490,8490,0
|
|
20230711,174400,8337949520,8490,8490,8490,8490,0
|
|
20230711,174300,8337949520,8490,8490,8490,8490,0
|
|
20230711,174200,8337949520,8490,8490,8490,8490,0
|
|
20230711,174100,8337949520,8490,8490,8490,8490,0
|
|
20230711,174000,8337949520,8490,8490,8490,8490,0
|
|
20230711,173900,8337949520,8490,8490,8490,8490,0
|
|
20230711,173800,8337949520,8490,8490,8490,8490,0
|
|
20230711,173700,8337949520,8490,8490,8490,8490,0
|
|
20230711,173600,8337949520,8490,8490,8490,8490,0
|
|
20230711,173500,8337949520,8490,8490,8490,8490,0
|
|
20230711,173400,8337949520,8490,8490,8490,8490,0
|
|
20230711,173300,8337949520,8490,8490,8490,8490,0
|
|
20230711,173200,8337949520,8490,8490,8490,8490,0
|
|
20230711,173100,8337949520,8490,8490,8490,8490,0
|
|
20230711,173000,8337949520,8490,8490,8490,8490,0
|
|
20230711,172900,8337949520,8490,8490,8490,8490,0
|
|
20230711,172800,8337949520,8490,8490,8490,8490,0
|
|
20230711,172700,8337949520,8490,8490,8490,8490,0
|
|
20230711,172600,8337949520,8490,8490,8490,8490,0
|
|
20230711,172500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,172400,8337949520,8490,8490,8490,8490,0
|
|
20230711,172300,8337949520,8490,8490,8490,8490,0
|
|
20230711,172200,8337949520,8490,8490,8490,8490,0
|
|
20230711,172100,8337949520,8490,8490,8490,8490,0
|
|
20230711,172000,8337949520,8490,8490,8490,8490,0
|
|
20230711,171900,8337949520,8490,8490,8490,8490,0
|
|
20230711,171800,8337949520,8490,8490,8490,8490,0
|
|
20230711,171700,8337949520,8490,8490,8490,8490,0
|
|
20230711,171600,8337949520,8490,8490,8490,8490,0
|
|
20230711,171500,8337949520,8490,8490,8490,8490,0
|
|
20230711,171400,8337949520,8490,8490,8490,8490,0
|
|
20230711,171300,8337949520,8490,8490,8490,8490,0
|
|
20230711,171200,8337949520,8490,8490,8490,8490,0
|
|
20230711,171100,8337949520,8490,8490,8490,8490,0
|
|
20230711,171000,8337949520,8490,8490,8490,8490,0
|
|
20230711,170900,8337949520,8490,8490,8490,8490,0
|
|
20230711,170800,8337949520,8490,8490,8490,8490,0
|
|
20230711,170700,8337949520,8490,8490,8490,8490,0
|
|
20230711,170600,8337949520,8490,8490,8490,8490,0
|
|
20230711,170500,8337949520,8490,8490,8490,8490,0
|
|
20230711,170400,8337949520,8490,8490,8490,8490,0
|
|
20230711,170300,8337949520,8490,8490,8490,8490,0
|
|
20230711,170200,8337949520,8490,8490,8490,8490,0
|
|
20230711,170100,8337949520,8490,8490,8490,8490,0
|
|
20230711,170000,8337949520,8490,8490,8490,8490,0
|
|
20230711,165900,8337949520,8490,8490,8490,8490,0
|
|
20230711,165800,8337949520,8490,8490,8490,8490,0
|
|
20230711,165700,8337949520,8490,8490,8490,8490,0
|
|
20230711,165600,8337949520,8490,8490,8490,8490,0
|
|
20230711,165500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,165400,8337949520,8490,8490,8490,8490,0
|
|
20230711,165300,8337949520,8490,8490,8490,8490,0
|
|
20230711,165200,8337949520,8490,8490,8490,8490,0
|
|
20230711,165100,8337949520,8490,8490,8490,8490,0
|
|
20230711,165000,8337949520,8490,8490,8490,8490,0
|
|
20230711,164900,8337949520,8490,8490,8490,8490,0
|
|
20230711,164800,8337949520,8490,8490,8490,8490,0
|
|
20230711,164700,8337949520,8490,8490,8490,8490,0
|
|
20230711,164600,8337949520,8490,8490,8490,8490,0
|
|
20230711,164500,8337949520,8490,8490,8490,8490,0
|
|
20230711,164400,8337949520,8490,8490,8490,8490,0
|
|
20230711,164300,8337949520,8490,8490,8490,8490,0
|
|
20230711,164200,8337949520,8490,8490,8490,8490,0
|
|
20230711,164100,8337949520,8490,8490,8490,8490,0
|
|
20230711,164000,8337949520,8490,8490,8490,8490,0
|
|
20230711,163900,8337949520,8490,8490,8490,8490,0
|
|
20230711,163800,8337949520,8490,8490,8490,8490,0
|
|
20230711,163700,8337949520,8490,8490,8490,8490,0
|
|
20230711,163600,8337949520,8490,8490,8490,8490,0
|
|
20230711,163500,8337949520,8490,8490,8490,8490,0
|
|
20230711,163400,8337949520,8490,8490,8490,8490,0
|
|
20230711,163300,8337949520,8490,8490,8490,8490,0
|
|
20230711,163200,8337949520,8490,8490,8490,8490,0
|
|
20230711,163100,8337949520,8490,8490,8490,8490,0
|
|
20230711,163000,8337949520,8490,8490,8490,8490,0
|
|
20230711,162900,8337949520,8490,8490,8490,8490,0
|
|
20230711,162800,8337949520,8490,8490,8490,8490,0
|
|
20230711,162700,8337949520,8490,8490,8490,8490,0
|
|
20230711,162600,8337949520,8490,8490,8490,8490,0
|
|
20230711,162500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,162400,8337949520,8490,8490,8490,8490,0
|
|
20230711,162300,8337949520,8490,8490,8490,8490,0
|
|
20230711,162200,8337949520,8490,8490,8490,8490,0
|
|
20230711,162100,8337949520,8490,8490,8490,8490,0
|
|
20230711,162000,8337949520,8490,8490,8490,8490,0
|
|
20230711,161900,8337949520,8490,8490,8490,8490,0
|
|
20230711,161800,8337949520,8490,8490,8490,8490,0
|
|
20230711,161700,8337949520,8490,8490,8490,8490,0
|
|
20230711,161600,8337949520,8490,8490,8490,8490,0
|
|
20230711,161500,8337949520,8490,8490,8490,8490,0
|
|
20230711,161400,8337949520,8490,8490,8490,8490,0
|
|
20230711,161300,8337949520,8490,8490,8490,8490,0
|
|
20230711,161200,8337949520,8490,8490,8490,8490,0
|
|
20230711,161100,8337949520,8490,8490,8490,8490,0
|
|
20230711,161000,8337949520,8490,8490,8490,8490,0
|
|
20230711,160900,8337949520,8490,8490,8490,8490,0
|
|
20230711,160800,8337949520,8490,8490,8490,8490,0
|
|
20230711,160700,8337949520,8490,8490,8490,8490,0
|
|
20230711,160600,8337949520,8490,8490,8490,8490,0
|
|
20230711,160500,8337949520,8490,8490,8490,8490,0
|
|
20230711,160400,8337949520,8490,8490,8490,8490,0
|
|
20230711,160300,8337949520,8490,8490,8490,8490,0
|
|
20230711,160200,8337949520,8490,8490,8490,8490,0
|
|
20230711,160100,8337949520,8490,8490,8490,8490,0
|
|
20230711,160000,8337949520,8490,8490,8490,8490,0
|
|
20230711,155900,8337949520,8490,8490,8490,8490,0
|
|
20230711,155800,8337949520,8490,8490,8490,8490,0
|
|
20230711,155700,8337949520,8490,8490,8490,8490,0
|
|
20230711,155600,8337949520,8490,8490,8490,8490,0
|
|
20230711,155500,8337949520,8490,8490,8490,8490,27600
|
|
20230711,155400,8337949520,8490,8490,8490,8490,0
|
|
20230711,155300,8337949520,8490,8490,8490,8490,0
|
|
20230711,155200,8337949520,8490,8490,8490,8490,0
|
|
20230711,155100,8337949520,8490,8490,8490,8490,0
|
|
20230711,155000,8337949520,8490,8490,8490,8490,0
|
|
20230711,154900,8337949520,8490,8490,8490,8490,0
|
|
20230711,154800,8337949520,8490,8490,8490,8490,0
|
|
20230711,154700,8337949520,8490,8490,8490,8490,0
|
|
20230711,154600,8337949520,8490,8490,8490,8490,0
|
|
20230711,154500,8337949520,8490,8490,8490,8490,0
|
|
20230711,154400,8337949520,8490,8490,8490,8490,0
|
|
20230711,154300,8337949520,8490,8490,8490,8490,0
|
|
20230711,154200,8337949520,8490,8490,8490,8490,0
|
|
20230711,154100,8337949520,8490,8490,8490,8490,0
|
|
20230711,154000,8337949520,8490,8490,8490,8490,0
|
|
20230711,153900,8337949520,8490,8490,8490,8490,0
|
|
20230711,153800,8337949520,8490,8490,8490,8490,0
|
|
20230711,153700,8337949520,8490,8490,8490,8490,0
|
|
20230711,153600,8337949520,8490,8490,8490,8490,0
|
|
20230711,153500,8337949520,8490,8490,8490,8490,0
|
|
20230711,153400,8337949520,8490,8490,8490,8490,0
|
|
20230711,153300,8337949520,8490,8490,8490,8490,0
|
|
20230711,153200,8337949520,8490,8490,8490,8490,0
|
|
20230711,153100,8337949520,8490,8490,8490,8490,0
|
|
20230711,153000,8337949520,8490,8490,8490,8490,27600
|
|
20230711,152900,8103625520,8520,8520,8520,8520,0
|
|
20230711,152800,8103625520,8520,8520,8520,8520,0
|
|
20230711,152700,8103625520,8520,8520,8520,8520,0
|
|
20230711,152600,8103625520,8520,8520,8520,8520,0
|
|
20230711,152500,8103625520,8520,8520,8520,8520,0
|
|
20230711,152400,8103625520,8520,8520,8520,8520,0
|
|
20230711,152300,8103625520,8520,8520,8520,8520,0
|
|
20230711,152200,8103625520,8520,8520,8520,8520,0
|
|
20230711,152100,8103625520,8520,8520,8520,8520,0
|
|
20230711,152000,8103625520,8520,8520,8520,8520,0
|
|
20230711,151900,8103625520,8520,8530,8530,8520,5105
|
|
20230711,151800,8060115440,8530,8530,8530,8520,1954
|
|
20230711,151700,8043454300,8530,8520,8540,8510,4210
|
|
20230711,151600,8007593050,8530,8520,8530,8510,1874
|
|
20230711,151500,7991639580,8530,8530,8530,8510,1314
|
|
20230711,151400,7980443830,8530,8530,8530,8510,100
|
|
20230711,151300,7979592030,8530,8530,8530,8510,919
|
|
20230711,151200,7971767400,8530,8540,8540,8520,309
|
|
20230711,151100,7969131410,8520,8540,8540,8520,203
|
|
20230711,151000,7967399780,8540,8530,8540,8520,4750
|
|
20230711,150900,7926848430,8540,8540,8540,8530,224
|
|
20230711,150800,7924937570,8520,8540,8540,8520,1730
|
|
20230711,150700,7910191920,8540,8540,8540,8530,1248
|
|
20230711,150600,7899544740,8530,8540,8540,8530,10047
|
|
20230711,150500,7813840760,8540,8520,8540,8520,2437
|
|
20230711,150400,7793062970,8520,8520,8520,8520,18
|
|
20230711,150300,7792909610,8510,8530,8530,8510,1971
|
|
20230711,150200,7776132690,8530,8520,8530,8510,532
|
|
20230711,150100,7771601790,8530,8520,8530,8510,586
|
|
20230711,150000,7766609560,8530,8520,8530,8520,2083
|
|
20230711,145900,7748862360,8530,8520,8530,8520,1434
|
|
20230711,145800,7736642790,8540,8530,8540,8530,210
|
|
20230711,145700,7734851480,8530,8540,8540,8520,2403
|
|
20230711,145600,7714357460,8540,8520,8540,8520,2747
|
|
20230711,145500,7690937120,8530,8530,8530,8510,362
|
|
20230711,145400,7687853120,8530,8530,8530,8510,1636
|
|
20230711,145300,7673901730,8530,8530,8530,8510,887
|
|
20230711,145200,7666351390,8520,8530,8530,8520,1352
|
|
20230711,145100,7654832330,8530,8530,8540,8530,935
|
|
20230711,145000,7646855850,8530,8530,8540,8530,1222
|
|
20230711,144900,7636431960,8530,8540,8540,8530,1112
|
|
20230711,144800,7626946070,8540,8540,8540,8530,1317
|
|
20230711,144700,7615708850,8540,8530,8540,8530,3617
|
|
20230711,144600,7584854140,8530,8520,8530,8520,3299
|
|
20230711,144500,7556740430,8520,8510,8520,8500,1922
|
|
20230711,144400,7540385390,8520,8520,8520,8500,312
|
|
20230711,144300,7537730250,8510,8510,8510,8510,1989
|
|
20230711,144200,7520803860,8510,8510,8520,8510,775
|
|
20230711,144100,7514208600,8520,8500,8520,8500,354
|
|
20230711,144000,7511197020,8500,8500,8500,8500,5473
|
|
20230711,143900,7464676520,8500,8520,8530,8500,5164
|
|
20230711,143800,7420700430,8530,8530,8530,8520,525
|
|
20230711,143700,7416222690,8520,8530,8530,8520,583
|
|
20230711,143600,7411254950,8530,8530,8530,8520,1614
|
|
20230711,143500,7397493030,8530,8520,8530,8520,2338
|
|
20230711,143400,7377572070,8520,8500,8520,8500,6749
|
|
20230711,143300,7320182820,8500,8500,8500,8500,96
|
|
20230711,143200,7319366820,8500,8500,8500,8500,84
|
|
20230711,143100,7318652820,8500,8500,8500,8490,802
|
|
20230711,143000,7311841830,8500,8500,8500,8490,1111
|
|
20230711,142900,7302405340,8500,8500,8500,8480,452
|
|
20230711,142800,7298567730,8490,8500,8500,8480,2797
|
|
20230711,142700,7274824380,8500,8500,8500,8490,2188
|
|
20230711,142600,7256244210,8490,8510,8510,8490,2758
|
|
20230711,142500,7232797110,8510,8510,8510,8490,1918
|
|
20230711,142400,7216493750,8510,8500,8510,8500,2862
|
|
20230711,142300,7192152200,8510,8520,8520,8500,481
|
|
20230711,142200,7188059760,8520,8510,8520,8500,933
|
|
20230711,142100,7180127790,8520,8510,8520,8500,1328
|
|
20230711,142000,7168826350,8510,8500,8510,8500,881
|
|
20230711,141900,7161334280,8510,8510,8510,8510,11
|
|
20230711,141800,7161240670,8510,8500,8510,8500,2152
|
|
20230711,141700,7142937170,8500,8480,8500,8470,1521
|
|
20230711,141600,7130030020,8480,8500,8500,8480,646
|
|
20230711,141500,7124544170,8490,8480,8510,8480,1786
|
|
20230711,141400,7109374570,8470,8470,8490,8470,5557
|
|
20230711,141300,7062301280,8470,8490,8490,8470,6545
|
|
20230711,141200,7006768530,8490,8510,8510,8490,264
|
|
20230711,141100,7004525670,8500,8510,8520,8500,813
|
|
20230711,141000,6997614920,8510,8520,8520,8510,1077
|
|
20230711,140900,6988439520,8510,8510,8510,8490,1638
|
|
20230711,140800,6974515550,8490,8500,8520,8480,4361
|
|
20230711,140700,6937500680,8500,8510,8510,8490,2615
|
|
20230711,140600,6915279840,8520,8510,8520,8500,410
|
|
20230711,140500,6911792070,8490,8500,8520,8490,2519
|
|
20230711,140400,6890384960,8510,8520,8520,8500,8417
|
|
20230711,140300,6818771570,8540,8550,8560,8530,4430
|
|
20230711,140200,6780944430,8560,8560,8560,8550,1361
|
|
20230711,140100,6769296570,8560,8550,8560,8540,463
|
|
20230711,140000,6765338940,8550,8560,8560,8550,1462
|
|
20230711,135900,6752833690,8560,8540,8560,8540,2162
|
|
20230711,135800,6734367560,8540,8580,8580,8540,6547
|
|
20230711,135700,6678314250,8580,8590,8590,8570,4967
|
|
20230711,135600,6635705650,8590,8600,8610,8580,13366
|
|
20230711,135500,6520789590,8600,8580,8610,8570,24754
|
|
20230711,135400,6308025570,8580,8530,8580,8530,4471
|
|
20230711,135300,6269759700,8550,8540,8550,8540,2491
|
|
20230711,135200,6248472680,8540,8540,8540,8530,283
|
|
20230711,135100,6246056680,8540,8550,8550,8540,948
|
|
20230711,135000,6237954100,8550,8550,8550,8520,1410
|
|
20230711,134900,6225916230,8550,8530,8550,8520,829
|
|
20230711,134800,6218846370,8530,8560,8560,8520,6431
|
|
20230711,134700,6163880150,8560,8560,8570,8550,697
|
|
20230711,134600,6157914790,8580,8570,8580,8570,2247
|
|
20230711,134500,6138656420,8580,8560,8580,8550,2485
|
|
20230711,134400,6117371570,8560,8570,8570,8550,2526
|
|
20230711,134300,6095749210,8570,8570,8570,8570,3093
|
|
20230711,134200,6069242200,8570,8560,8580,8550,5488
|
|
20230711,134100,6022245450,8580,8570,8580,8560,2034
|
|
20230711,134000,6004812560,8580,8570,8590,8560,2878
|
|
20230711,133900,5980116500,8570,8580,8590,8540,3569
|
|
20230711,133800,5949496780,8580,8510,8580,8510,9926
|
|
20230711,133700,5864643880,8520,8510,8520,8510,115
|
|
20230711,133600,5863664540,8510,8520,8520,8510,522
|
|
20230711,133500,5859222100,8530,8520,8530,8520,758
|
|
20230711,133400,5852763190,8530,8520,8530,8520,312
|
|
20230711,133300,5850104580,8520,8520,8530,8520,1029
|
|
20230711,133200,5841337480,8530,8540,8540,8530,1168
|
|
20230711,133100,5831373920,8530,8530,8540,8530,314
|
|
20230711,133000,5828694490,8550,8550,8550,8540,1320
|
|
20230711,132900,5817419400,8550,8550,8560,8550,1394
|
|
20230711,132800,5805498670,8550,8530,8550,8530,4442
|
|
20230711,132700,5767571200,8530,8520,8530,8520,2135
|
|
20230711,132600,5749370780,8510,8520,8530,8510,1066
|
|
20230711,132500,5740288570,8520,8530,8540,8520,218
|
|
20230711,132400,5738429100,8540,8530,8540,8530,351
|
|
20230711,132300,5735434520,8540,8530,8540,8530,917
|
|
20230711,132200,5727612210,8530,8550,8550,8530,261
|
|
20230711,132100,5725381960,8550,8530,8550,8530,2598
|
|
20230711,132000,5703194590,8540,8540,8540,8540,1281
|
|
20230711,131900,5692254850,8520,8520,8540,8520,142
|
|
20230711,131800,5691044990,8520,8520,8530,8520,2182
|
|
20230711,131700,5672434470,8520,8500,8520,8500,4246
|
|
20230711,131600,5636290100,8500,8500,8510,8490,923
|
|
20230711,131500,5628449990,8500,8500,8510,8500,200
|
|
20230711,131400,5626749980,8500,8520,8520,8490,1639
|
|
20230711,131300,5612821140,8520,8500,8520,8500,202
|
|
20230711,131200,5611103210,8530,8500,8530,8500,2391
|
|
20230711,131100,5590765950,8500,8510,8510,8490,1512
|
|
20230711,131000,5577917300,8520,8520,8520,8510,996
|
|
20230711,130900,5569440550,8520,8530,8530,8520,858
|
|
20230711,130800,5562130350,8530,8530,8530,8520,499
|
|
20230711,130700,5557874790,8530,8530,8540,8530,35
|
|
20230711,130600,5557576190,8520,8530,8540,8520,3101
|
|
20230711,130500,5531148630,8540,8510,8550,8510,173
|
|
20230711,130400,5529675850,8550,8520,8550,8510,3680
|
|
20230711,130300,5498326430,8520,8530,8540,8520,921
|
|
20230711,130200,5490475360,8530,8530,8530,8530,500
|
|
20230711,130100,5486210360,8540,8540,8540,8530,44
|
|
20230711,130000,5485834620,8540,8530,8540,8530,2163
|
|
20230711,125900,5467364200,8540,8550,8550,8540,1615
|
|
20230711,125800,5453569180,8550,8540,8550,8540,900
|
|
20230711,125700,5445883170,8540,8550,8560,8530,1441
|
|
20230711,125600,5433571130,8550,8550,8560,8540,3810
|
|
20230711,125500,5400990490,8550,8510,8550,8510,7902
|
|
20230711,125400,5333538920,8510,8500,8510,8500,113
|
|
20230711,125300,5332577370,8500,8520,8520,8500,1715
|
|
20230711,125200,5317993540,8520,8510,8520,8500,415
|
|
20230711,125100,5314462610,8510,8510,8520,8500,1753
|
|
20230711,125000,5299548170,8510,8520,8520,8510,814
|
|
20230711,124900,5292620220,8520,8510,8520,8510,488
|
|
20230711,124800,5288465130,8520,8510,8530,8510,803
|
|
20230711,124700,5281631480,8510,8520,8530,8510,585
|
|
20230711,124600,5276647740,8520,8520,8530,8520,1106
|
|
20230711,124500,5267213590,8530,8540,8540,8520,975
|
|
20230711,124400,5258904900,8540,8530,8540,8530,1893
|
|
20230711,124300,5242741990,8530,8520,8550,8520,6525
|
|
20230711,124200,5187044450,8500,8490,8520,8480,4538
|
|
20230711,124100,5148468230,8490,8500,8500,8490,740
|
|
20230711,124000,5142182510,8500,8500,8520,8480,4297
|
|
20230711,123900,5105690410,8500,8530,8530,8500,1166
|
|
20230711,123800,5095774950,8500,8530,8550,8500,8241
|
|
20230711,123700,5025508810,8540,8560,8560,8540,1412
|
|
20230711,123600,5013445230,8560,8540,8560,8530,14004
|
|
20230711,123500,4893747040,8540,8520,8540,8490,9092
|
|
20230711,123400,4816415510,8520,8530,8530,8510,3968
|
|
20230711,123300,4782613810,8530,8540,8540,8510,4990
|
|
20230711,123200,4740081510,8530,8550,8550,8520,5006
|
|
20230711,123100,4697360170,8550,8570,8580,8540,3829
|
|
20230711,123000,4664589980,8580,8560,8580,8560,3896
|
|
20230711,122900,4631197000,8570,8550,8570,8540,3030
|
|
20230711,122800,4605261620,8570,8540,8590,8520,9928
|
|
20230711,122700,4520428950,8540,8570,8580,8540,14692
|
|
20230711,122600,4394676040,8570,8590,8620,8570,38342
|
|
20230711,122500,4065142610,8590,8550,8600,8550,41793
|
|
20230711,122400,3706753660,8550,8570,8570,8540,14811
|
|
20230711,122300,3580019650,8570,8510,8570,8480,23129
|
|
20230711,122200,3382478590,8520,8450,8550,8450,40210
|
|
20230711,122100,3040505000,8460,8440,8460,8420,7580
|
|
20230711,122000,2976473750,8440,8420,8440,8420,1008
|
|
20230711,121900,2967977910,8440,8430,8440,8420,7784
|
|
20230711,121800,2902325610,8430,8430,8430,8420,239
|
|
20230711,121700,2900311050,8430,8430,8430,8420,1094
|
|
20230711,121600,2891088650,8430,8420,8440,8420,2193
|
|
20230711,121500,2872602850,8430,8420,8430,8420,2494
|
|
20230711,121400,2851600360,8420,8410,8420,8410,198
|
|
20230711,121300,2849934310,8410,8410,8410,8410,32
|
|
20230711,121200,2849665190,8410,8420,8420,8410,1177
|
|
20230711,121100,2839763330,8420,8410,8420,8410,351
|
|
20230711,121000,2836809420,8420,8420,8420,8420,266
|
|
20230711,120900,2834569700,8420,8410,8420,8400,696
|
|
20230711,120800,2828719690,8410,8410,8420,8410,230
|
|
20230711,120700,2826784330,8410,8410,8430,8400,2910
|
|
20230711,120600,2802270000,8410,8400,8410,8400,669
|
|
20230711,120500,2796648380,8400,8410,8420,8390,2706
|
|
20230711,120400,2773929940,8400,8420,8430,8400,1411
|
|
20230711,120300,2762060520,8430,8430,8430,8430,1982
|
|
20230711,120200,2745352260,8430,8430,8430,8410,1953
|
|
20230711,120100,2728888530,8430,8420,8430,8410,2492
|
|
20230711,120000,2707902550,8420,8420,8430,8420,4090
|
|
20230711,115900,2673443410,8420,8420,8420,8410,1558
|
|
20230711,115800,2660325350,8420,8400,8420,8390,4750
|
|
20230711,115700,2620373090,8400,8410,8410,8400,320
|
|
20230711,115600,2617684580,8400,8380,8410,8380,5549
|
|
20230711,115500,2571100920,8380,8380,8380,8360,3170
|
|
20230711,115400,2544543340,8380,8370,8380,8360,144
|
|
20230711,115300,2543338270,8360,8370,8370,8360,47
|
|
20230711,115200,2542945240,8370,8370,8370,8370,517
|
|
20230711,115100,2538617950,8370,8380,8380,8370,142
|
|
20230711,115000,2537428410,8380,8370,8380,8370,30
|
|
20230711,114900,2537177110,8360,8370,8370,8360,245
|
|
20230711,114800,2535128680,8370,8370,8380,8360,1463
|
|
20230711,114700,2522884850,8370,8370,8380,8370,955
|
|
20230711,114600,2514891450,8370,8370,8370,8370,140
|
|
20230711,114500,2513719650,8380,8380,8380,8370,434
|
|
20230711,114400,2510086210,8370,8380,8380,8370,838
|
|
20230711,114300,2503071970,8380,8380,8380,8380,641
|
|
20230711,114200,2497700390,8380,8370,8380,8370,417
|
|
20230711,114100,2494207030,8380,8370,8380,8370,2360
|
|
20230711,114000,2474452640,8370,8370,8370,8360,352
|
|
20230711,113900,2471507400,8370,8350,8370,8350,971
|
|
20230711,113800,2463390910,8360,8360,8360,8350,283
|
|
20230711,113700,2461026030,8360,8360,8360,8360,2349
|
|
20230711,113600,2441388390,8370,8360,8370,8360,519
|
|
20230711,113500,2437048480,8360,8350,8370,8350,6634
|
|
20230711,113400,2381619960,8340,8340,8340,8330,1391
|
|
20230711,113300,2370019440,8330,8330,8330,8320,1567
|
|
20230711,113200,2356972740,8320,8310,8330,8310,488
|
|
20230711,113100,2352909870,8320,8320,8320,8320,793
|
|
20230711,113000,2346312110,8320,8320,8330,8310,2169
|
|
20230711,112900,2328285330,8320,8310,8320,8310,938
|
|
20230711,112800,2320481580,8320,8320,8320,8310,591
|
|
20230711,112700,2315565960,8320,8320,8320,8320,817
|
|
20230711,112600,2308768520,8330,8330,8330,8330,442
|
|
20230711,112500,2305086660,8330,8320,8330,8320,458
|
|
20230711,112400,2301274520,8340,8340,8340,8340,1
|
|
20230711,112300,2301266180,8340,8340,8340,8340,0
|
|
20230711,112200,2301266180,8340,8320,8340,8320,383
|
|
20230711,112100,2298073580,8320,8330,8330,8320,1741
|
|
20230711,112000,2283571060,8340,8330,8340,8330,22
|
|
20230711,111900,2283387780,8340,8320,8340,8320,347
|
|
20230711,111800,2280497970,8320,8320,8340,8320,18
|
|
20230711,111700,2280348140,8320,8330,8340,8320,2302
|
|
20230711,111600,2261171510,8340,8330,8340,8330,395
|
|
20230711,111500,2257878500,8340,8340,8340,8340,185
|
|
20230711,111400,2256335600,8330,8340,8340,8330,115
|
|
20230711,111300,2255376590,8340,8320,8340,8320,44
|
|
20230711,111200,2255010230,8320,8330,8330,8310,4334
|
|
20230711,111100,2218965910,8330,8350,8350,8330,1210
|
|
20230711,111000,2208874410,8350,8350,8350,8350,6
|
|
20230711,110900,2208824310,8350,8360,8360,8350,149
|
|
20230711,110800,2207580110,8340,8350,8360,8340,2215
|
|
20230711,110700,2189069730,8360,8330,8360,8330,3058
|
|
20230711,110600,2163555980,8350,8330,8350,8330,356
|
|
20230711,110500,2160590440,8340,8340,8360,8340,2006
|
|
20230711,110400,2143859160,8360,8330,8360,8320,5521
|
|
20230711,110300,2097795650,8330,8330,8330,8320,1207
|
|
20230711,110200,2087749940,8330,8330,8330,8330,0
|
|
20230711,110100,2087749940,8330,8330,8330,8310,303
|
|
20230711,110000,2085231950,8320,8320,8320,8320,75
|
|
20230711,105900,2084607950,8330,8330,8330,8330,0
|
|
20230711,105800,2084607950,8330,8330,8330,8330,11
|
|
20230711,105700,2084516320,8310,8340,8340,8310,1913
|
|
20230711,105600,2068581060,8340,8340,8340,8330,859
|
|
20230711,105500,2061418480,8330,8330,8350,8330,5597
|
|
20230711,105400,2014765180,8330,8320,8330,8320,261
|
|
20230711,105300,2012591090,8330,8320,8330,8320,534
|
|
20230711,105200,2008147870,8330,8340,8340,8330,232
|
|
20230711,105100,2006213490,8340,8310,8340,8310,1308
|
|
20230711,105000,1995318990,8330,8330,8330,8330,36
|
|
20230711,104900,1995019110,8330,8330,8330,8330,173
|
|
20230711,104800,1993578020,8330,8330,8330,8310,1484
|
|
20230711,104700,1981229820,8330,8320,8340,8320,1456
|
|
20230711,104600,1969099310,8330,8340,8340,8320,1222
|
|
20230711,104500,1958918060,8340,8340,8340,8330,307
|
|
20230711,104400,1956360710,8330,8330,8330,8330,345
|
|
20230711,104300,1953486860,8340,8330,8340,8330,428
|
|
20230711,104200,1949918860,8340,8330,8340,8310,1565
|
|
20230711,104100,1936884330,8330,8310,8330,8310,1374
|
|
20230711,104000,1925460940,8330,8330,8330,8330,1
|
|
20230711,103900,1925452610,8330,8310,8330,8310,1397
|
|
20230711,103800,1913832400,8310,8310,8310,8310,308
|
|
20230711,103700,1911272920,8310,8320,8320,8300,732
|
|
20230711,103600,1905189800,8310,8320,8320,8310,102
|
|
20230711,103500,1904342160,8320,8330,8330,8310,7110
|
|
20230711,103400,1845247690,8330,8320,8330,8310,1229
|
|
20230711,103300,1835022470,8320,8310,8320,8280,167
|
|
20230711,103200,1833637850,8320,8290,8320,8290,2898
|
|
20230711,103100,1809582070,8280,8280,8290,8270,401
|
|
20230711,103000,1806263190,8290,8290,8290,8290,0
|
|
20230711,102900,1806263190,8290,8280,8290,8280,661
|
|
20230711,102800,1800788940,8290,8290,8300,8270,3963
|
|
20230711,102700,1767974360,8290,8300,8310,8290,972
|
|
20230711,102600,1759913150,8300,8310,8310,8300,471
|
|
20230711,102500,1756002680,8310,8310,8320,8310,186
|
|
20230711,102400,1754457010,8320,8310,8330,8300,3731
|
|
20230711,102300,1723461280,8320,8320,8320,8310,896
|
|
20230711,102200,1716011010,8320,8330,8330,8310,499
|
|
20230711,102100,1711859580,8320,8330,8330,8320,1251
|
|
20230711,102000,1701438850,8320,8320,8330,8310,239
|
|
20230711,101900,1699451030,8330,8350,8350,8330,1097
|
|
20230711,101800,1690303150,8350,8350,8350,8310,601
|
|
20230711,101700,1685296980,8350,8300,8350,8300,2519
|
|
20230711,101600,1664305280,8320,8320,8320,8300,197
|
|
20230711,101500,1662667900,8320,8300,8320,8300,3433
|
|
20230711,101400,1634145340,8290,8280,8290,8270,7410
|
|
20230711,101300,1572811840,8270,8290,8290,8270,2549
|
|
20230711,101200,1551706610,8280,8290,8290,8280,303
|
|
20230711,101100,1549197740,8300,8310,8310,8280,700
|
|
20230711,101000,1543398700,8310,8300,8310,8300,681
|
|
20230711,100900,1537746380,8300,8300,8300,8260,3818
|
|
20230711,100800,1506151940,8300,8300,8300,8300,1
|
|
20230711,100700,1506143640,8300,8280,8300,8260,489
|
|
20230711,100600,1502097520,8280,8300,8300,8250,2205
|
|
20230711,100500,1483876490,8310,8310,8310,8310,0
|
|
20230711,100400,1483876490,8310,8300,8310,8260,3448
|
|
20230711,100300,1455348020,8310,8300,8320,8300,1462
|
|
20230711,100200,1443202380,8300,8320,8320,8300,242
|
|
20230711,100100,1441190740,8330,8320,8330,8310,352
|
|
20230711,100000,1438265550,8330,8330,8330,8310,586
|
|
20230711,095900,1433395180,8330,8310,8330,8300,2119
|
|
20230711,095800,1415772700,8310,8300,8320,8300,615
|
|
20230711,095700,1410662380,8310,8310,8310,8270,661
|
|
20230711,095600,1405182860,8310,8310,8320,8270,3799
|
|
20230711,095500,1373683260,8310,8310,8320,8310,702
|
|
20230711,095400,1367849540,8330,8330,8330,8300,2084
|
|
20230711,095300,1350546600,8330,8330,8340,8310,292
|
|
20230711,095200,1348116950,8340,8330,8340,8330,106
|
|
20230711,095100,1347233410,8340,8320,8340,8320,1901
|
|
20230711,095000,1331392050,8330,8340,8340,8330,874
|
|
20230711,094900,1324110680,8350,8360,8360,8330,497
|
|
20230711,094800,1319961630,8360,8370,8370,8350,7131
|
|
20230711,094700,1260379980,8360,8340,8370,8340,4030
|
|
20230711,094600,1226706730,8340,8330,8350,8320,7015
|
|
20230711,094500,1168248290,8320,8320,8330,8320,2295
|
|
20230711,094400,1149153520,8320,8310,8320,8300,1148
|
|
20230711,094300,1139622530,8310,8310,8320,8300,21
|
|
20230711,094200,1139448150,8300,8300,8320,8290,1526
|
|
20230711,094100,1126784250,8280,8280,8300,8280,122
|
|
20230711,094000,1125773690,8280,8300,8300,8280,1057
|
|
20230711,093900,1117011820,8290,8300,8320,8290,1123
|
|
20230711,093800,1107698150,8300,8330,8330,8280,419
|
|
20230711,093700,1104225230,8330,8320,8330,8290,827
|
|
20230711,093600,1097355400,8330,8330,8340,8300,1971
|
|
20230711,093500,1080943670,8330,8320,8330,8320,2964
|
|
20230711,093400,1056272690,8320,8310,8320,8300,1785
|
|
20230711,093300,1041444810,8300,8290,8300,8280,4522
|
|
20230711,093200,1003965080,8290,8290,8290,8270,2724
|
|
20230711,093100,981423270,8300,8290,8300,8280,1558
|
|
20230711,093000,968517400,8300,8310,8320,8300,1135
|
|
20230711,092900,959090680,8320,8320,8330,8320,3236
|
|
20230711,092800,932167130,8330,8320,8330,8260,11530
|
|
20230711,092700,836425940,8320,8320,8330,8310,1531
|
|
20230711,092600,823692420,8320,8320,8330,8310,2329
|
|
20230711,092500,804315170,8320,8320,8330,8320,3233
|
|
20230711,092400,777415280,8320,8310,8330,8300,4148
|
|
20230711,092300,742938290,8310,8320,8320,8300,2974
|
|
20230711,092200,718210930,8300,8300,8320,8300,4452
|
|
20230711,092100,681231020,8300,8290,8310,8260,7854
|
|
20230711,092000,616126970,8280,8250,8280,8240,8581
|
|
20230711,091900,545277960,8260,8280,8280,8240,4676
|
|
20230711,091800,506702680,8280,8280,8280,8270,1276
|
|
20230711,091700,496146800,8270,8270,8280,8260,2665
|
|
20230711,091600,474113990,8270,8270,8270,8260,2838
|
|
20230711,091500,450661270,8260,8230,8270,8230,3582
|
|
20230711,091400,421095320,8230,8220,8230,8210,3118
|
|
20230711,091300,395478540,8230,8230,8240,8200,3496
|
|
20230711,091200,366732350,8230,8220,8230,8200,792
|
|
20230711,091100,360226380,8200,8220,8220,8200,298
|
|
20230711,091000,357780640,8220,8220,8230,8210,1887
|
|
20230711,090900,342276440,8220,8230,8230,8190,1321
|
|
20230711,090800,331429210,8180,8240,8240,8180,5205
|
|
20230711,090700,288687880,8240,8180,8250,8180,4319
|
|
20230711,090600,253209600,8190,8170,8190,8160,3154
|
|
20230711,090500,227444720,8170,8160,8170,8150,2695
|
|
20230711,090400,205454500,8160,8160,8160,8130,4358
|
|
20230711,090300,169955650,8160,8140,8160,8140,1553
|
|
20230711,090200,157311500,8140,8170,8170,8130,6581
|
|
20230711,090100,103756810,8140,8210,8210,8140,2751
|
|
20230711,090000,81318290,8210,8140,8210,8140,9721
|