648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,194400,7210038660,2570,2570,2570,2570,0
|
|
20230711,194300,7210038660,2570,2570,2570,2570,0
|
|
20230711,194200,7210038660,2570,2570,2570,2570,0
|
|
20230711,194100,7210038660,2570,2570,2570,2570,0
|
|
20230711,194000,7210038660,2570,2570,2570,2570,0
|
|
20230711,193900,7210038660,2570,2570,2570,2570,0
|
|
20230711,193800,7210038660,2570,2570,2570,2570,0
|
|
20230711,193700,7210038660,2570,2570,2570,2570,0
|
|
20230711,193600,7210038660,2570,2570,2570,2570,0
|
|
20230711,193500,7210038660,2570,2570,2570,2570,0
|
|
20230711,193400,7210038660,2570,2570,2570,2570,0
|
|
20230711,193300,7210038660,2570,2570,2570,2570,0
|
|
20230711,193200,7210038660,2570,2570,2570,2570,0
|
|
20230711,193100,7210038660,2570,2570,2570,2570,0
|
|
20230711,193000,7210038660,2570,2570,2570,2570,0
|
|
20230711,192900,7210038660,2570,2570,2570,2570,0
|
|
20230711,192800,7210038660,2570,2570,2570,2570,0
|
|
20230711,192700,7210038660,2570,2570,2570,2570,0
|
|
20230711,192600,7210038660,2570,2570,2570,2570,0
|
|
20230711,192500,7210038660,2570,2570,2570,2570,0
|
|
20230711,192400,7210038660,2570,2570,2570,2570,0
|
|
20230711,192300,7210038660,2570,2570,2570,2570,0
|
|
20230711,192200,7210038660,2570,2570,2570,2570,0
|
|
20230711,192100,7210038660,2570,2570,2570,2570,0
|
|
20230711,192000,7210038660,2570,2570,2570,2570,0
|
|
20230711,191900,7210038660,2570,2570,2570,2570,0
|
|
20230711,191800,7210038660,2570,2570,2570,2570,0
|
|
20230711,191700,7210038660,2570,2570,2570,2570,0
|
|
20230711,191600,7210038660,2570,2570,2570,2570,0
|
|
20230711,191500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,191400,7210038660,2570,2570,2570,2570,0
|
|
20230711,191300,7210038660,2570,2570,2570,2570,0
|
|
20230711,191200,7210038660,2570,2570,2570,2570,0
|
|
20230711,191100,7210038660,2570,2570,2570,2570,0
|
|
20230711,191000,7210038660,2570,2570,2570,2570,0
|
|
20230711,190900,7210038660,2570,2570,2570,2570,0
|
|
20230711,190800,7210038660,2570,2570,2570,2570,0
|
|
20230711,190700,7210038660,2570,2570,2570,2570,0
|
|
20230711,190600,7210038660,2570,2570,2570,2570,0
|
|
20230711,190500,7210038660,2570,2570,2570,2570,0
|
|
20230711,190400,7210038660,2570,2570,2570,2570,0
|
|
20230711,190300,7210038660,2570,2570,2570,2570,0
|
|
20230711,190200,7210038660,2570,2570,2570,2570,0
|
|
20230711,190100,7210038660,2570,2570,2570,2570,0
|
|
20230711,190000,7210038660,2570,2570,2570,2570,0
|
|
20230711,185900,7210038660,2570,2570,2570,2570,0
|
|
20230711,185800,7210038660,2570,2570,2570,2570,0
|
|
20230711,185700,7210038660,2570,2570,2570,2570,0
|
|
20230711,185600,7210038660,2570,2570,2570,2570,0
|
|
20230711,185500,7210038660,2570,2570,2570,2570,0
|
|
20230711,185400,7210038660,2570,2570,2570,2570,0
|
|
20230711,185300,7210038660,2570,2570,2570,2570,0
|
|
20230711,185200,7210038660,2570,2570,2570,2570,0
|
|
20230711,185100,7210038660,2570,2570,2570,2570,0
|
|
20230711,185000,7210038660,2570,2570,2570,2570,0
|
|
20230711,184900,7210038660,2570,2570,2570,2570,0
|
|
20230711,184800,7210038660,2570,2570,2570,2570,0
|
|
20230711,184700,7210038660,2570,2570,2570,2570,0
|
|
20230711,184600,7210038660,2570,2570,2570,2570,0
|
|
20230711,184500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,184400,7210038660,2570,2570,2570,2570,0
|
|
20230711,184300,7210038660,2570,2570,2570,2570,0
|
|
20230711,184200,7210038660,2570,2570,2570,2570,0
|
|
20230711,184100,7210038660,2570,2570,2570,2570,0
|
|
20230711,184000,7210038660,2570,2570,2570,2570,0
|
|
20230711,183900,7210038660,2570,2570,2570,2570,0
|
|
20230711,183800,7210038660,2570,2570,2570,2570,0
|
|
20230711,183700,7210038660,2570,2570,2570,2570,0
|
|
20230711,183600,7210038660,2570,2570,2570,2570,0
|
|
20230711,183500,7210038660,2570,2570,2570,2570,0
|
|
20230711,183400,7210038660,2570,2570,2570,2570,0
|
|
20230711,183300,7210038660,2570,2570,2570,2570,0
|
|
20230711,183200,7210038660,2570,2570,2570,2570,0
|
|
20230711,183100,7210038660,2570,2570,2570,2570,0
|
|
20230711,183000,7210038660,2570,2570,2570,2570,0
|
|
20230711,182900,7210038660,2570,2570,2570,2570,0
|
|
20230711,182800,7210038660,2570,2570,2570,2570,0
|
|
20230711,182700,7210038660,2570,2570,2570,2570,0
|
|
20230711,182600,7210038660,2570,2570,2570,2570,0
|
|
20230711,182500,7210038660,2570,2570,2570,2570,0
|
|
20230711,182400,7210038660,2570,2570,2570,2570,0
|
|
20230711,182300,7210038660,2570,2570,2570,2570,0
|
|
20230711,182200,7210038660,2570,2570,2570,2570,0
|
|
20230711,182100,7210038660,2570,2570,2570,2570,0
|
|
20230711,182000,7210038660,2570,2570,2570,2570,0
|
|
20230711,181900,7210038660,2570,2570,2570,2570,0
|
|
20230711,181800,7210038660,2570,2570,2570,2570,0
|
|
20230711,181700,7210038660,2570,2570,2570,2570,0
|
|
20230711,181600,7210038660,2570,2570,2570,2570,0
|
|
20230711,181500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,181400,7210038660,2570,2570,2570,2570,0
|
|
20230711,181300,7210038660,2570,2570,2570,2570,0
|
|
20230711,181200,7210038660,2570,2570,2570,2570,0
|
|
20230711,181100,7210038660,2570,2570,2570,2570,0
|
|
20230711,181000,7210038660,2570,2570,2570,2570,0
|
|
20230711,180900,7210038660,2570,2570,2570,2570,0
|
|
20230711,180800,7210038660,2570,2570,2570,2570,0
|
|
20230711,180700,7210038660,2570,2570,2570,2570,0
|
|
20230711,180600,7210038660,2570,2570,2570,2570,0
|
|
20230711,180500,7210038660,2570,2570,2570,2570,0
|
|
20230711,180400,7210038660,2570,2570,2570,2570,0
|
|
20230711,180300,7210038660,2570,2570,2570,2570,0
|
|
20230711,180200,7210038660,2570,2570,2570,2570,0
|
|
20230711,180100,7210038660,2570,2570,2570,2570,0
|
|
20230711,180000,7210038660,2570,2570,2570,2570,0
|
|
20230711,175900,7210038660,2570,2570,2570,2570,0
|
|
20230711,175800,7210038660,2570,2570,2570,2570,0
|
|
20230711,175700,7210038660,2570,2570,2570,2570,0
|
|
20230711,175600,7210038660,2570,2570,2570,2570,0
|
|
20230711,175500,7210038660,2570,2570,2570,2570,0
|
|
20230711,175400,7210038660,2570,2570,2570,2570,0
|
|
20230711,175300,7210038660,2570,2570,2570,2570,0
|
|
20230711,175200,7210038660,2570,2570,2570,2570,0
|
|
20230711,175100,7210038660,2570,2570,2570,2570,0
|
|
20230711,175000,7210038660,2570,2570,2570,2570,0
|
|
20230711,174900,7210038660,2570,2570,2570,2570,0
|
|
20230711,174800,7210038660,2570,2570,2570,2570,0
|
|
20230711,174700,7210038660,2570,2570,2570,2570,0
|
|
20230711,174600,7210038660,2570,2570,2570,2570,0
|
|
20230711,174500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,174400,7210038660,2570,2570,2570,2570,0
|
|
20230711,174300,7210038660,2570,2570,2570,2570,0
|
|
20230711,174200,7210038660,2570,2570,2570,2570,0
|
|
20230711,174100,7210038660,2570,2570,2570,2570,0
|
|
20230711,174000,7210038660,2570,2570,2570,2570,0
|
|
20230711,173900,7210038660,2570,2570,2570,2570,0
|
|
20230711,173800,7210038660,2570,2570,2570,2570,0
|
|
20230711,173700,7210038660,2570,2570,2570,2570,0
|
|
20230711,173600,7210038660,2570,2570,2570,2570,0
|
|
20230711,173500,7210038660,2570,2570,2570,2570,0
|
|
20230711,173400,7210038660,2570,2570,2570,2570,0
|
|
20230711,173300,7210038660,2570,2570,2570,2570,0
|
|
20230711,173200,7210038660,2570,2570,2570,2570,0
|
|
20230711,173100,7210038660,2570,2570,2570,2570,0
|
|
20230711,173000,7210038660,2570,2570,2570,2570,0
|
|
20230711,172900,7210038660,2570,2570,2570,2570,0
|
|
20230711,172800,7210038660,2570,2570,2570,2570,0
|
|
20230711,172700,7210038660,2570,2570,2570,2570,0
|
|
20230711,172600,7210038660,2570,2570,2570,2570,0
|
|
20230711,172500,7210038660,2570,2570,2570,2570,0
|
|
20230711,172400,7210038660,2570,2570,2570,2570,0
|
|
20230711,172300,7210038660,2570,2570,2570,2570,0
|
|
20230711,172200,7210038660,2570,2570,2570,2570,0
|
|
20230711,172100,7210038660,2570,2570,2570,2570,0
|
|
20230711,172000,7210038660,2570,2570,2570,2570,0
|
|
20230711,171900,7210038660,2570,2570,2570,2570,0
|
|
20230711,171800,7210038660,2570,2570,2570,2570,0
|
|
20230711,171700,7210038660,2570,2570,2570,2570,0
|
|
20230711,171600,7210038660,2570,2570,2570,2570,0
|
|
20230711,171500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,171400,7210038660,2570,2570,2570,2570,0
|
|
20230711,171300,7210038660,2570,2570,2570,2570,0
|
|
20230711,171200,7210038660,2570,2570,2570,2570,0
|
|
20230711,171100,7210038660,2570,2570,2570,2570,0
|
|
20230711,171000,7210038660,2570,2570,2570,2570,0
|
|
20230711,170900,7210038660,2570,2570,2570,2570,0
|
|
20230711,170800,7210038660,2570,2570,2570,2570,0
|
|
20230711,170700,7210038660,2570,2570,2570,2570,0
|
|
20230711,170600,7210038660,2570,2570,2570,2570,0
|
|
20230711,170500,7210038660,2570,2570,2570,2570,0
|
|
20230711,170400,7210038660,2570,2570,2570,2570,0
|
|
20230711,170300,7210038660,2570,2570,2570,2570,0
|
|
20230711,170200,7210038660,2570,2570,2570,2570,0
|
|
20230711,170100,7210038660,2570,2570,2570,2570,0
|
|
20230711,170000,7210038660,2570,2570,2570,2570,0
|
|
20230711,165900,7210038660,2570,2570,2570,2570,0
|
|
20230711,165800,7210038660,2570,2570,2570,2570,0
|
|
20230711,165700,7210038660,2570,2570,2570,2570,0
|
|
20230711,165600,7210038660,2570,2570,2570,2570,0
|
|
20230711,165500,7210038660,2570,2570,2570,2570,0
|
|
20230711,165400,7210038660,2570,2570,2570,2570,0
|
|
20230711,165300,7210038660,2570,2570,2570,2570,0
|
|
20230711,165200,7210038660,2570,2570,2570,2570,0
|
|
20230711,165100,7210038660,2570,2570,2570,2570,0
|
|
20230711,165000,7210038660,2570,2570,2570,2570,0
|
|
20230711,164900,7210038660,2570,2570,2570,2570,0
|
|
20230711,164800,7210038660,2570,2570,2570,2570,0
|
|
20230711,164700,7210038660,2570,2570,2570,2570,0
|
|
20230711,164600,7210038660,2570,2570,2570,2570,0
|
|
20230711,164500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,164400,7210038660,2570,2570,2570,2570,0
|
|
20230711,164300,7210038660,2570,2570,2570,2570,0
|
|
20230711,164200,7210038660,2570,2570,2570,2570,0
|
|
20230711,164100,7210038660,2570,2570,2570,2570,0
|
|
20230711,164000,7210038660,2570,2570,2570,2570,0
|
|
20230711,163900,7210038660,2570,2570,2570,2570,0
|
|
20230711,163800,7210038660,2570,2570,2570,2570,0
|
|
20230711,163700,7210038660,2570,2570,2570,2570,0
|
|
20230711,163600,7210038660,2570,2570,2570,2570,0
|
|
20230711,163500,7210038660,2570,2570,2570,2570,0
|
|
20230711,163400,7210038660,2570,2570,2570,2570,0
|
|
20230711,163300,7210038660,2570,2570,2570,2570,0
|
|
20230711,163200,7210038660,2570,2570,2570,2570,0
|
|
20230711,163100,7210038660,2570,2570,2570,2570,0
|
|
20230711,163000,7210038660,2570,2570,2570,2570,0
|
|
20230711,162900,7210038660,2570,2570,2570,2570,0
|
|
20230711,162800,7210038660,2570,2570,2570,2570,0
|
|
20230711,162700,7210038660,2570,2570,2570,2570,0
|
|
20230711,162600,7210038660,2570,2570,2570,2570,0
|
|
20230711,162500,7210038660,2570,2570,2570,2570,0
|
|
20230711,162400,7210038660,2570,2570,2570,2570,0
|
|
20230711,162300,7210038660,2570,2570,2570,2570,0
|
|
20230711,162200,7210038660,2570,2570,2570,2570,0
|
|
20230711,162100,7210038660,2570,2570,2570,2570,0
|
|
20230711,162000,7210038660,2570,2570,2570,2570,0
|
|
20230711,161900,7210038660,2570,2570,2570,2570,0
|
|
20230711,161800,7210038660,2570,2570,2570,2570,0
|
|
20230711,161700,7210038660,2570,2570,2570,2570,0
|
|
20230711,161600,7210038660,2570,2570,2570,2570,0
|
|
20230711,161500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,161400,7210038660,2570,2570,2570,2570,0
|
|
20230711,161300,7210038660,2570,2570,2570,2570,0
|
|
20230711,161200,7210038660,2570,2570,2570,2570,0
|
|
20230711,161100,7210038660,2570,2570,2570,2570,0
|
|
20230711,161000,7210038660,2570,2570,2570,2570,0
|
|
20230711,160900,7210038660,2570,2570,2570,2570,0
|
|
20230711,160800,7210038660,2570,2570,2570,2570,0
|
|
20230711,160700,7210038660,2570,2570,2570,2570,0
|
|
20230711,160600,7210038660,2570,2570,2570,2570,0
|
|
20230711,160500,7210038660,2570,2570,2570,2570,0
|
|
20230711,160400,7210038660,2570,2570,2570,2570,0
|
|
20230711,160300,7210038660,2570,2570,2570,2570,0
|
|
20230711,160200,7210038660,2570,2570,2570,2570,0
|
|
20230711,160100,7210038660,2570,2570,2570,2570,0
|
|
20230711,160000,7210038660,2570,2570,2570,2570,0
|
|
20230711,155900,7210038660,2570,2570,2570,2570,0
|
|
20230711,155800,7210038660,2570,2570,2570,2570,0
|
|
20230711,155700,7210038660,2570,2570,2570,2570,0
|
|
20230711,155600,7210038660,2570,2570,2570,2570,0
|
|
20230711,155500,7210038660,2570,2570,2570,2570,0
|
|
20230711,155400,7210038660,2570,2570,2570,2570,0
|
|
20230711,155300,7210038660,2570,2570,2570,2570,0
|
|
20230711,155200,7210038660,2570,2570,2570,2570,0
|
|
20230711,155100,7210038660,2570,2570,2570,2570,0
|
|
20230711,155000,7210038660,2570,2570,2570,2570,0
|
|
20230711,154900,7210038660,2570,2570,2570,2570,0
|
|
20230711,154800,7210038660,2570,2570,2570,2570,0
|
|
20230711,154700,7210038660,2570,2570,2570,2570,0
|
|
20230711,154600,7210038660,2570,2570,2570,2570,0
|
|
20230711,154500,7210038660,2570,2570,2570,2570,62730
|
|
20230711,154400,7210038660,2570,2570,2570,2570,0
|
|
20230711,154300,7210038660,2570,2570,2570,2570,0
|
|
20230711,154200,7210038660,2570,2570,2570,2570,0
|
|
20230711,154100,7210038660,2570,2570,2570,2570,0
|
|
20230711,154000,7210038660,2570,2570,2570,2570,0
|
|
20230711,153900,7210038660,2570,2570,2570,2570,0
|
|
20230711,153800,7210038660,2570,2570,2570,2570,0
|
|
20230711,153700,7210038660,2570,2570,2570,2570,0
|
|
20230711,153600,7210038660,2570,2570,2570,2570,0
|
|
20230711,153500,7210038660,2570,2570,2570,2570,0
|
|
20230711,153400,7210038660,2570,2570,2570,2570,0
|
|
20230711,153300,7210038660,2570,2570,2570,2570,0
|
|
20230711,153200,7210038660,2570,2570,2570,2570,0
|
|
20230711,153100,7210038660,2570,2570,2570,2570,0
|
|
20230711,153000,7210038660,2570,2570,2570,2570,62730
|
|
20230711,152900,7048822560,2575,2575,2575,2575,0
|
|
20230711,152800,7048822560,2575,2575,2575,2575,0
|
|
20230711,152700,7048822560,2575,2575,2575,2575,0
|
|
20230711,152600,7048822560,2575,2575,2575,2575,0
|
|
20230711,152500,7048822560,2575,2575,2575,2575,0
|
|
20230711,152400,7048822560,2575,2575,2575,2575,0
|
|
20230711,152300,7048822560,2575,2575,2575,2575,0
|
|
20230711,152200,7048822560,2575,2575,2575,2575,0
|
|
20230711,152100,7048822560,2575,2575,2575,2575,0
|
|
20230711,152000,7048822560,2575,2575,2575,2575,0
|
|
20230711,151900,7048822560,2575,2570,2575,2570,13066
|
|
20230711,151800,7015183535,2570,2565,2575,2565,9552
|
|
20230711,151700,6990633130,2570,2570,2570,2570,7983
|
|
20230711,151600,6970116820,2570,2570,2570,2565,7532
|
|
20230711,151500,6950764980,2570,2565,2570,2565,2554
|
|
20230711,151400,6944202750,2565,2565,2570,2560,6123
|
|
20230711,151300,6928494640,2565,2565,2565,2565,4415
|
|
20230711,151200,6917170165,2565,2570,2570,2565,4658
|
|
20230711,151100,6905213420,2565,2560,2570,2560,8282
|
|
20230711,151000,6883977095,2560,2565,2565,2560,4696
|
|
20230711,150900,6871932285,2565,2565,2570,2565,4134
|
|
20230711,150800,6861328570,2565,2570,2570,2565,11852
|
|
20230711,150700,6830902880,2570,2570,2575,2565,17517
|
|
20230711,150600,6785846540,2570,2570,2575,2565,17129
|
|
20230711,150500,6741823050,2570,2575,2580,2565,21476
|
|
20230711,150400,6686557970,2580,2575,2580,2570,10279
|
|
20230711,150300,6660086185,2575,2575,2575,2570,6632
|
|
20230711,150200,6643009280,2570,2570,2575,2565,11183
|
|
20230711,150100,6614273350,2570,2565,2570,2565,5766
|
|
20230711,150000,6599469565,2565,2565,2565,2560,9311
|
|
20230711,145900,6575608230,2565,2560,2565,2560,3716
|
|
20230711,145800,6566085100,2565,2570,2570,2565,13026
|
|
20230711,145700,6532650355,2570,2560,2570,2560,17060
|
|
20230711,145600,6488883885,2560,2555,2565,2550,13147
|
|
20230711,145500,6455267360,2555,2550,2555,2545,7850
|
|
20230711,145400,6435242775,2545,2555,2555,2545,11509
|
|
20230711,145300,6405888805,2555,2560,2560,2555,8866
|
|
20230711,145200,6383230905,2560,2560,2565,2555,16656
|
|
20230711,145100,6340590660,2560,2550,2560,2550,20975
|
|
20230711,145000,6287020795,2550,2545,2550,2545,18663
|
|
20230711,144900,6239480320,2545,2540,2545,2540,8247
|
|
20230711,144800,6218510855,2540,2540,2540,2540,3046
|
|
20230711,144700,6210774015,2545,2545,2545,2540,4407
|
|
20230711,144600,6199571280,2545,2540,2545,2535,15716
|
|
20230711,144500,6159649145,2535,2535,2540,2535,758
|
|
20230711,144400,6157727510,2535,2535,2535,2535,1248
|
|
20230711,144300,6154563830,2535,2530,2535,2530,672
|
|
20230711,144200,6152863660,2535,2540,2540,2535,4011
|
|
20230711,144100,6142695400,2535,2540,2540,2535,561
|
|
20230711,144000,6141273220,2540,2535,2540,2535,2530
|
|
20230711,143900,6134857265,2540,2540,2540,2540,1501
|
|
20230711,143800,6131044725,2535,2535,2540,2535,1017
|
|
20230711,143700,6128465400,2535,2535,2535,2530,2598
|
|
20230711,143600,6121884585,2535,2530,2535,2530,217
|
|
20230711,143500,6121335500,2535,2530,2535,2530,560
|
|
20230711,143400,6119918380,2535,2530,2535,2530,171
|
|
20230711,143300,6119485710,2535,2530,2535,2525,5201
|
|
20230711,143200,6106335575,2535,2535,2540,2535,183
|
|
20230711,143100,6105871015,2535,2535,2540,2535,907
|
|
20230711,143000,6103571760,2540,2535,2540,2535,2603
|
|
20230711,142900,6096970315,2535,2530,2535,2530,1211
|
|
20230711,142800,6093900680,2535,2540,2540,2535,6611
|
|
20230711,142700,6077139145,2540,2540,2540,2540,7574
|
|
20230711,142600,6057901185,2540,2540,2540,2540,4143
|
|
20230711,142500,6047377965,2540,2535,2540,2535,6989
|
|
20230711,142400,6029638155,2530,2535,2535,2530,1032
|
|
20230711,142300,6027026655,2535,2530,2535,2530,5587
|
|
20230711,142200,6012890345,2530,2530,2530,2525,28
|
|
20230711,142100,6012819530,2535,2530,2535,2530,2496
|
|
20230711,142000,6006504170,2535,2530,2535,2530,1001
|
|
20230711,141900,6003971635,2530,2530,2535,2530,3279
|
|
20230711,141800,5995675720,2530,2535,2535,2530,348
|
|
20230711,141700,5994795045,2535,2525,2535,2525,500
|
|
20230711,141600,5993529565,2535,2525,2535,2525,3001
|
|
20230711,141500,5985935220,2525,2520,2525,2520,125
|
|
20230711,141400,5985619600,2525,2530,2530,2525,1181
|
|
20230711,141300,5982637525,2525,2530,2535,2525,1030
|
|
20230711,141200,5980030225,2530,2540,2540,2530,5167
|
|
20230711,141100,5966927340,2535,2530,2535,2530,6508
|
|
20230711,141000,5950439890,2530,2520,2530,2520,13354
|
|
20230711,140900,5916728010,2520,2520,2520,2520,3
|
|
20230711,140800,5916720450,2515,2520,2520,2515,4682
|
|
20230711,140700,5904942675,2520,2525,2525,2520,997
|
|
20230711,140600,5902429735,2525,2520,2525,2520,1105
|
|
20230711,140500,5899639815,2520,2520,2520,2520,1745
|
|
20230711,140400,5895242415,2520,2520,2520,2520,5
|
|
20230711,140300,5895229815,2520,2520,2520,2520,78
|
|
20230711,140200,5895033255,2520,2515,2520,2515,180
|
|
20230711,140100,5894580260,2515,2515,2515,2515,716
|
|
20230711,140000,5892779520,2515,2510,2515,2510,5711
|
|
20230711,135900,5878427750,2515,2515,2515,2510,1527
|
|
20230711,135800,5874587495,2515,2515,2515,2515,3022
|
|
20230711,135700,5866987165,2515,2515,2515,2515,5996
|
|
20230711,135600,5851907225,2510,2515,2515,2510,2097
|
|
20230711,135500,5846635420,2515,2520,2520,2515,162
|
|
20230711,135400,5846227980,2520,2515,2520,2515,203
|
|
20230711,135300,5845716930,2520,2520,2520,2520,158
|
|
20230711,135200,5845318770,2520,2520,2520,2515,4132
|
|
20230711,135100,5834914130,2520,2515,2520,2515,2555
|
|
20230711,135000,5828488055,2515,2515,2515,2515,2001
|
|
20230711,134900,5823455540,2510,2520,2520,2510,1031
|
|
20230711,134800,5820862695,2515,2515,2515,2515,523
|
|
20230711,134700,5819547350,2515,2520,2520,2515,3118
|
|
20230711,134600,5811704990,2520,2520,2520,2520,340
|
|
20230711,134500,5810848190,2520,2515,2520,2510,8529
|
|
20230711,134400,5789429540,2520,2515,2520,2515,2667
|
|
20230711,134300,5782710645,2520,2520,2520,2515,378
|
|
20230711,134200,5781758475,2515,2520,2520,2515,7938
|
|
20230711,134100,5761770410,2520,2520,2520,2520,1007
|
|
20230711,134000,5759232770,2520,2520,2520,2515,2590
|
|
20230711,133900,5752711020,2520,2515,2520,2515,1311
|
|
20230711,133800,5749410300,2520,2520,2520,2515,441
|
|
20230711,133700,5748300280,2520,2520,2520,2520,5
|
|
20230711,133600,5748287680,2515,2515,2515,2510,3882
|
|
20230711,133500,5738526735,2510,2510,2515,2510,2439
|
|
20230711,133400,5732404765,2510,2515,2515,2510,1405
|
|
20230711,133300,5728876865,2510,2510,2510,2510,502
|
|
20230711,133200,5727616845,2515,2515,2520,2510,7237
|
|
20230711,133100,5709435680,2515,2510,2515,2505,28203
|
|
20230711,133000,5638753395,2505,2520,2520,2505,72685
|
|
20230711,132900,5456364740,2520,2520,2520,2520,1850
|
|
20230711,132800,5451702740,2515,2520,2520,2515,635
|
|
20230711,132700,5450105175,2515,2520,2520,2515,110
|
|
20230711,132600,5449827980,2515,2515,2515,2515,1082
|
|
20230711,132500,5447106750,2520,2515,2520,2515,39
|
|
20230711,132400,5447008505,2520,2515,2520,2515,7238
|
|
20230711,132300,5428804795,2520,2520,2520,2520,94
|
|
20230711,132200,5428567915,2520,2525,2525,2515,6513
|
|
20230711,132100,5412155155,2520,2525,2525,2520,1442
|
|
20230711,132000,5408521305,2520,2535,2535,2520,8174
|
|
20230711,131900,5387892515,2535,2535,2535,2530,56
|
|
20230711,131800,5387750810,2530,2530,2535,2530,471
|
|
20230711,131700,5386559175,2535,2530,2535,2530,587
|
|
20230711,131600,5385074060,2535,2535,2535,2530,1040
|
|
20230711,131500,5382442660,2525,2525,2535,2525,405
|
|
20230711,131400,5381420025,2530,2525,2530,2525,5526
|
|
20230711,131300,5367453585,2525,2525,2525,2525,105
|
|
20230711,131200,5367188460,2530,2530,2530,2530,912
|
|
20230711,131100,5364881100,2535,2530,2535,2530,1967
|
|
20230711,131000,5359904565,2530,2530,2535,2530,544
|
|
20230711,130900,5358528195,2530,2530,2535,2530,1942
|
|
20230711,130800,5353614930,2535,2530,2535,2525,1452
|
|
20230711,130700,5349944760,2530,2530,2530,2530,2229
|
|
20230711,130600,5344305390,2530,2530,2530,2530,0
|
|
20230711,130500,5344305390,2530,2525,2530,2525,609
|
|
20230711,130400,5342767620,2530,2530,2530,2530,517
|
|
20230711,130300,5341459610,2530,2525,2530,2525,372
|
|
20230711,130200,5340519685,2525,2530,2535,2525,273
|
|
20230711,130100,5339828995,2535,2535,2535,2525,2042
|
|
20230711,130000,5334672545,2535,2525,2535,2525,221
|
|
20230711,125900,5334112870,2530,2530,2530,2525,271
|
|
20230711,125800,5333427540,2525,2530,2530,2525,964
|
|
20230711,125700,5330991075,2530,2530,2530,2530,19
|
|
20230711,125600,5330943005,2530,2530,2530,2525,2210
|
|
20230711,125500,5325356705,2530,2530,2530,2525,283
|
|
20230711,125400,5324641965,2530,2535,2535,2530,405
|
|
20230711,125300,5323617305,2525,2535,2535,2525,1800
|
|
20230711,125200,5319068270,2535,2535,2535,2535,8
|
|
20230711,125100,5319047990,2535,2535,2535,2530,162
|
|
20230711,125000,5318637325,2535,2530,2535,2530,4462
|
|
20230711,124900,5307342460,2525,2525,2530,2525,5498
|
|
20230711,124800,5293460005,2525,2525,2525,2520,2435
|
|
20230711,124700,5287323385,2525,2525,2525,2525,1821
|
|
20230711,124600,5282725360,2525,2520,2525,2520,247
|
|
20230711,124500,5282102800,2520,2525,2525,2520,440
|
|
20230711,124400,5280991950,2525,2520,2525,2520,2732
|
|
20230711,124300,5274106250,2525,2525,2525,2520,1028
|
|
20230711,124200,5271513300,2525,2525,2525,2525,2085
|
|
20230711,124100,5266248675,2520,2520,2525,2520,1832
|
|
20230711,124000,5261631905,2520,2515,2520,2515,8070
|
|
20230711,123900,5241335685,2515,2520,2520,2515,257
|
|
20230711,123800,5240688055,2515,2520,2520,2515,1402
|
|
20230711,123700,5237155070,2515,2520,2520,2515,1368
|
|
20230711,123600,5233714505,2515,2515,2520,2510,7645
|
|
20230711,123500,5214509370,2515,2520,2520,2515,29830
|
|
20230711,123400,5139452475,2520,2525,2530,2520,4279
|
|
20230711,123300,5128666300,2525,2525,2525,2525,498
|
|
20230711,123200,5127408850,2525,2520,2525,2520,26
|
|
20230711,123100,5127343295,2520,2520,2520,2520,1298
|
|
20230711,123000,5124072335,2520,2515,2520,2515,1139
|
|
20230711,122900,5121207740,2515,2520,2520,2515,2203
|
|
20230711,122800,5115661180,2520,2520,2525,2520,5561
|
|
20230711,122700,5101647210,2520,2525,2525,2520,1197
|
|
20230711,122600,5098628785,2530,2530,2530,2530,11
|
|
20230711,122500,5098600955,2530,2525,2530,2520,1209
|
|
20230711,122400,5095547030,2525,2525,2525,2525,524
|
|
20230711,122300,5094223930,2525,2525,2525,2525,457
|
|
20230711,122200,5093070005,2525,2520,2530,2520,3047
|
|
20230711,122100,5085391230,2520,2520,2520,2515,705
|
|
20230711,122000,5083618115,2515,2520,2520,2515,7022
|
|
20230711,121900,5065957775,2515,2520,2520,2515,1680
|
|
20230711,121800,5061724675,2520,2520,2520,2515,1783
|
|
20230711,121700,5057233970,2520,2520,2520,2515,633
|
|
20230711,121600,5055638825,2515,2520,2520,2515,609
|
|
20230711,121500,5054104545,2515,2520,2520,2515,1342
|
|
20230711,121400,5050729345,2515,2520,2525,2515,7188
|
|
20230711,121300,5032625365,2525,2525,2525,2520,5148
|
|
20230711,121200,5019652340,2520,2525,2525,2520,1019
|
|
20230711,121100,5017084210,2525,2525,2525,2520,9631
|
|
20230711,121000,4992769530,2525,2530,2535,2525,1169
|
|
20230711,120900,4989817780,2535,2530,2535,2530,147
|
|
20230711,120800,4989445815,2530,2530,2535,2525,690
|
|
20230711,120700,4987702285,2535,2530,2535,2525,11598
|
|
20230711,120600,4958406480,2530,2535,2535,2530,2685
|
|
20230711,120500,4951612515,2535,2530,2535,2530,71
|
|
20230711,120400,4951432805,2535,2535,2540,2530,767
|
|
20230711,120300,4949489280,2535,2535,2540,2535,709
|
|
20230711,120200,4947691960,2540,2530,2540,2530,13127
|
|
20230711,120100,4914366525,2535,2535,2535,2535,0
|
|
20230711,120000,4914366525,2535,2530,2535,2530,111
|
|
20230711,115900,4914085655,2535,2535,2535,2530,2324
|
|
20230711,115800,4908205730,2530,2535,2535,2530,182
|
|
20230711,115700,4907745215,2535,2530,2535,2530,194
|
|
20230711,115600,4907254305,2530,2530,2540,2530,4390
|
|
20230711,115500,4896116390,2535,2530,2535,2530,271
|
|
20230711,115400,4895430730,2535,2530,2535,2530,5787
|
|
20230711,115300,4880789495,2530,2535,2535,2530,1455
|
|
20230711,115200,4877107950,2535,2535,2535,2530,652
|
|
20230711,115100,4875456810,2530,2535,2540,2530,600
|
|
20230711,115000,4873937105,2540,2530,2540,2530,1340
|
|
20230711,114900,4870539745,2540,2535,2540,2530,5418
|
|
20230711,114800,4856805215,2540,2535,2540,2535,1743
|
|
20230711,114700,4852383195,2540,2540,2540,2535,2120
|
|
20230711,114600,4846998645,2540,2540,2540,2540,30
|
|
20230711,114500,4846922445,2540,2535,2540,2535,971
|
|
20230711,114400,4844456225,2540,2540,2545,2540,4651
|
|
20230711,114300,4832635430,2540,2540,2545,2540,2443
|
|
20230711,114200,4826427710,2540,2540,2540,2535,9549
|
|
20230711,114100,4802175300,2540,2535,2540,2535,875
|
|
20230711,114000,4799956995,2535,2540,2540,2535,492
|
|
20230711,113900,4798709115,2540,2535,2540,2535,1018
|
|
20230711,113800,4796123440,2540,2535,2540,2530,5918
|
|
20230711,113700,4781125855,2535,2535,2535,2535,231
|
|
20230711,113600,4780540270,2535,2535,2535,2530,3
|
|
20230711,113500,4780532670,2530,2535,2535,2530,1615
|
|
20230711,113400,4776446710,2535,2530,2535,2530,2083
|
|
20230711,113300,4771166670,2530,2530,2535,2530,818
|
|
20230711,113200,4769096715,2530,2530,2530,2530,431
|
|
20230711,113100,4768006285,2530,2530,2530,2525,12173
|
|
20230711,113000,4737229160,2530,2525,2530,2525,934
|
|
20230711,112900,4734868680,2530,2530,2530,2530,0
|
|
20230711,112800,4734868680,2530,2530,2530,2525,653
|
|
20230711,112700,4733217095,2530,2525,2530,2525,505
|
|
20230711,112600,4731941960,2530,2530,2530,2530,408
|
|
20230711,112500,4730909720,2530,2525,2530,2525,1166
|
|
20230711,112400,4727965560,2525,2525,2530,2525,595
|
|
20230711,112300,4726461720,2525,2530,2530,2525,879
|
|
20230711,112200,4724238170,2530,2530,2530,2525,971
|
|
20230711,112100,4721786110,2530,2535,2535,2530,7850
|
|
20230711,112000,4701920400,2535,2530,2535,2530,726
|
|
20230711,111900,4700080620,2535,2530,2535,2530,326
|
|
20230711,111800,4699254930,2535,2530,2535,2530,2441
|
|
20230711,111700,4693075180,2535,2530,2535,2530,1494
|
|
20230711,111600,4689294235,2530,2525,2535,2525,5381
|
|
20230711,111500,4675681210,2530,2525,2530,2525,1934
|
|
20230711,111400,4670797800,2530,2530,2530,2525,285
|
|
20230711,111300,4670077670,2530,2530,2530,2525,2558
|
|
20230711,111200,4663605935,2525,2520,2530,2520,2460
|
|
20230711,111100,4657398420,2520,2525,2525,2520,1838
|
|
20230711,111000,4652763480,2525,2520,2525,2520,2333
|
|
20230711,110900,4646884310,2530,2505,2530,2505,6861
|
|
20230711,110800,4629604630,2505,2525,2530,2505,15043
|
|
20230711,110700,4591800420,2525,2515,2525,2515,1032
|
|
20230711,110600,4589194820,2515,2520,2520,2515,11566
|
|
20230711,110500,4560056280,2520,2515,2520,2515,1006
|
|
20230711,110400,4557521660,2515,2520,2520,2515,2932
|
|
20230711,110300,4550135385,2520,2520,2520,2515,312
|
|
20230711,110200,4549349935,2520,2515,2520,2515,6031
|
|
20230711,110100,4534181910,2515,2520,2520,2515,2289
|
|
20230711,110000,4528415185,2520,2510,2520,2510,5110
|
|
20230711,105900,4515562935,2510,2520,2520,2510,996
|
|
20230711,105800,4513054025,2520,2510,2520,2510,2524
|
|
20230711,105700,4506708155,2520,2510,2520,2510,1228
|
|
20230711,105600,4503623510,2510,2510,2520,2510,1469
|
|
20230711,105500,4499928960,2510,2510,2525,2505,6256
|
|
20230711,105400,4484226760,2525,2520,2530,2500,28049
|
|
20230711,105300,4413799245,2515,2515,2515,2510,7584
|
|
20230711,105200,4394751240,2515,2520,2520,2515,2331
|
|
20230711,105100,4388888770,2515,2520,2520,2515,652
|
|
20230711,105000,4387247855,2520,2515,2520,2505,6126
|
|
20230711,104900,4371866710,2520,2520,2520,2515,781
|
|
20230711,104800,4369898905,2515,2520,2520,2510,1539
|
|
20230711,104700,4366028280,2520,2515,2520,2505,12597
|
|
20230711,104600,4334355350,2515,2515,2515,2500,16623
|
|
20230711,104500,4292716090,2510,2515,2515,2505,15193
|
|
20230711,104400,4254600115,2515,2525,2525,2515,3032
|
|
20230711,104300,4246967040,2520,2525,2525,2520,338
|
|
20230711,104200,4246115095,2525,2515,2525,2510,14391
|
|
20230711,104100,4209863255,2510,2515,2515,2510,13358
|
|
20230711,104000,4176307735,2510,2515,2515,2510,1315
|
|
20230711,103900,4173004980,2515,2510,2515,2505,9362
|
|
20230711,103800,4149524810,2510,2515,2515,2500,26467
|
|
20230711,103700,4083199295,2515,2520,2525,2505,45325
|
|
20230711,103600,3969513435,2520,2525,2525,2515,5410
|
|
20230711,103500,3955880900,2525,2520,2525,2510,13323
|
|
20230711,103400,3922350560,2520,2525,2525,2510,10383
|
|
20230711,103300,3896252420,2525,2525,2525,2515,7012
|
|
20230711,103200,3878606920,2525,2520,2530,2520,6304
|
|
20230711,103100,3862708765,2525,2510,2525,2510,2033
|
|
20230711,103000,3857596120,2505,2530,2530,2505,51207
|
|
20230711,102900,3728897665,2530,2525,2530,2520,6701
|
|
20230711,102800,3711989315,2525,2525,2530,2515,11299
|
|
20230711,102700,3683520845,2525,2525,2525,2520,6304
|
|
20230711,102600,3667610880,2525,2520,2525,2510,8021
|
|
20230711,102500,3647421070,2510,2525,2540,2500,125127
|
|
20230711,102400,3333516395,2525,2530,2530,2520,26001
|
|
20230711,102300,3267899485,2525,2530,2530,2525,6556
|
|
20230711,102200,3251315405,2530,2535,2535,2530,6534
|
|
20230711,102100,3234780920,2530,2530,2535,2525,37077
|
|
20230711,102000,3141001755,2530,2535,2535,2530,24281
|
|
20230711,101900,3079475000,2540,2540,2540,2535,3427
|
|
20230711,101800,3070776925,2540,2545,2545,2540,1333
|
|
20230711,101700,3067391085,2545,2540,2545,2540,1306
|
|
20230711,101600,3064073510,2535,2545,2545,2535,27596
|
|
20230711,101500,2994064520,2545,2545,2545,2540,10215
|
|
20230711,101400,2968110980,2545,2545,2545,2545,13455
|
|
20230711,101300,2933868005,2550,2550,2555,2545,6245
|
|
20230711,101200,2917949905,2550,2555,2555,2550,5968
|
|
20230711,101100,2902726675,2555,2555,2555,2550,1414
|
|
20230711,101000,2899118810,2555,2555,2555,2550,83
|
|
20230711,100900,2898906750,2550,2550,2555,2550,868
|
|
20230711,100800,2896692990,2550,2555,2555,2550,2825
|
|
20230711,100700,2889481250,2550,2550,2550,2550,4654
|
|
20230711,100600,2877613550,2550,2550,2550,2545,1615
|
|
20230711,100500,2873495485,2550,2535,2550,2535,5352
|
|
20230711,100400,2859883480,2540,2540,2545,2540,32844
|
|
20230711,100300,2776459710,2540,2545,2550,2540,5171
|
|
20230711,100200,2763299480,2545,2545,2550,2540,2254
|
|
20230711,100100,2757562920,2545,2545,2550,2545,10941
|
|
20230711,100000,2729717925,2545,2545,2550,2545,2819
|
|
20230711,095900,2722543040,2545,2550,2550,2545,1718
|
|
20230711,095800,2718163950,2550,2545,2550,2545,3601
|
|
20230711,095700,2708993645,2545,2555,2555,2545,2678
|
|
20230711,095600,2702161990,2550,2550,2550,2545,9866
|
|
20230711,095500,2677012080,2550,2555,2555,2545,12578
|
|
20230711,095400,2644937550,2555,2555,2555,2555,104
|
|
20230711,095300,2644671830,2555,2555,2555,2555,4524
|
|
20230711,095200,2633113010,2555,2555,2555,2550,520
|
|
20230711,095100,2631784440,2550,2550,2555,2550,6705
|
|
20230711,095000,2614676535,2550,2550,2555,2550,5962
|
|
20230711,094900,2599470775,2550,2550,2555,2550,6005
|
|
20230711,094800,2584153185,2550,2560,2560,2550,33132
|
|
20230711,094700,2499441260,2560,2560,2565,2560,1949
|
|
20230711,094600,2494449070,2560,2565,2570,2560,16644
|
|
20230711,094500,2451766605,2565,2570,2570,2565,684
|
|
20230711,094400,2450010615,2565,2565,2570,2565,5633
|
|
20230711,094300,2435561965,2565,2565,2565,2565,2599
|
|
20230711,094200,2428895530,2565,2565,2565,2565,3524
|
|
20230711,094100,2419856470,2565,2575,2575,2565,7380
|
|
20230711,094000,2400910730,2575,2570,2575,2570,1202
|
|
20230711,093900,2397818885,2575,2575,2575,2570,2156
|
|
20230711,093800,2392268720,2575,2580,2580,2570,6648
|
|
20230711,093700,2375157860,2580,2575,2580,2570,9336
|
|
20230711,093600,2351094950,2575,2570,2575,2565,5472
|
|
20230711,093500,2337020955,2570,2560,2570,2555,7527
|
|
20230711,093400,2317716240,2560,2555,2560,2550,5832
|
|
20230711,093300,2302808840,2555,2555,2555,2550,18443
|
|
20230711,093200,2255697685,2555,2560,2560,2555,9397
|
|
20230711,093100,2231654385,2560,2565,2565,2560,8351
|
|
20230711,093000,2210269210,2565,2570,2570,2565,4125
|
|
20230711,092900,2199679415,2570,2575,2575,2565,11622
|
|
20230711,092800,2169820045,2575,2580,2580,2570,12104
|
|
20230711,092700,2138655000,2580,2575,2580,2570,18710
|
|
20230711,092600,2090461525,2575,2570,2575,2565,11746
|
|
20230711,092500,2060263415,2570,2565,2580,2565,36518
|
|
20230711,092400,1966428030,2560,2560,2565,2555,6472
|
|
20230711,092300,1949859525,2560,2560,2560,2560,4729
|
|
20230711,092200,1937753285,2555,2550,2560,2550,13104
|
|
20230711,092100,1904318385,2555,2540,2555,2540,14076
|
|
20230711,092000,1868468605,2540,2545,2545,2540,9663
|
|
20230711,091900,1843920730,2545,2540,2545,2535,12225
|
|
20230711,091800,1812869135,2545,2545,2550,2535,28279
|
|
20230711,091700,1741015870,2545,2545,2555,2540,11485
|
|
20230711,091600,1711757345,2540,2545,2550,2535,20328
|
|
20230711,091500,1660120415,2545,2535,2545,2535,45690
|
|
20230711,091400,1544070480,2535,2540,2540,2535,20963
|
|
20230711,091300,1490857645,2540,2545,2550,2540,14133
|
|
20230711,091200,1454923650,2545,2545,2550,2540,21113
|
|
20230711,091100,1401211780,2545,2560,2560,2540,24814
|
|
20230711,091000,1337958335,2560,2555,2560,2540,15643
|
|
20230711,090900,1298106130,2560,2560,2565,2540,63315
|
|
20230711,090800,1136280290,2550,2540,2560,2530,54127
|
|
20230711,090700,998868855,2535,2565,2565,2530,121374
|
|
20230711,090600,689429570,2565,2565,2575,2565,24516
|
|
20230711,090500,626486020,2565,2580,2590,2565,38842
|
|
20230711,090400,526584810,2580,2600,2600,2560,73407
|
|
20230711,090300,336904865,2600,2605,2615,2600,37973
|
|
20230711,090200,237976750,2605,2610,2615,2605,20256
|
|
20230711,090100,185115900,2610,2625,2625,2610,29942
|
|
20230711,090000,106834365,2625,2640,2645,2620,40362
|