674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,201000,1572797375,2685,2685,2685,2685,0
|
|
20230711,200900,1572797375,2685,2685,2685,2685,0
|
|
20230711,200800,1572797375,2685,2685,2685,2685,0
|
|
20230711,200700,1572797375,2685,2685,2685,2685,0
|
|
20230711,200600,1572797375,2685,2685,2685,2685,0
|
|
20230711,200500,1572797375,2685,2685,2685,2685,0
|
|
20230711,200400,1572797375,2685,2685,2685,2685,0
|
|
20230711,200300,1572797375,2685,2685,2685,2685,0
|
|
20230711,200200,1572797375,2685,2685,2685,2685,0
|
|
20230711,200100,1572797375,2685,2685,2685,2685,0
|
|
20230711,200000,1572797375,2685,2685,2685,2685,0
|
|
20230711,195900,1572797375,2685,2685,2685,2685,0
|
|
20230711,195800,1572797375,2685,2685,2685,2685,0
|
|
20230711,195700,1572797375,2685,2685,2685,2685,0
|
|
20230711,195600,1572797375,2685,2685,2685,2685,0
|
|
20230711,195500,1572797375,2685,2685,2685,2685,0
|
|
20230711,195400,1572797375,2685,2685,2685,2685,0
|
|
20230711,195300,1572797375,2685,2685,2685,2685,0
|
|
20230711,195200,1572797375,2685,2685,2685,2685,0
|
|
20230711,195100,1572797375,2685,2685,2685,2685,0
|
|
20230711,195000,1572797375,2685,2685,2685,2685,0
|
|
20230711,194900,1572797375,2685,2685,2685,2685,0
|
|
20230711,194800,1572797375,2685,2685,2685,2685,0
|
|
20230711,194700,1572797375,2685,2685,2685,2685,0
|
|
20230711,194600,1572797375,2685,2685,2685,2685,0
|
|
20230711,194500,1572797375,2685,2685,2685,2685,0
|
|
20230711,194400,1572797375,2685,2685,2685,2685,0
|
|
20230711,194300,1572797375,2685,2685,2685,2685,0
|
|
20230711,194200,1572797375,2685,2685,2685,2685,0
|
|
20230711,194100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,194000,1572797375,2685,2685,2685,2685,0
|
|
20230711,193900,1572797375,2685,2685,2685,2685,0
|
|
20230711,193800,1572797375,2685,2685,2685,2685,0
|
|
20230711,193700,1572797375,2685,2685,2685,2685,0
|
|
20230711,193600,1572797375,2685,2685,2685,2685,0
|
|
20230711,193500,1572797375,2685,2685,2685,2685,0
|
|
20230711,193400,1572797375,2685,2685,2685,2685,0
|
|
20230711,193300,1572797375,2685,2685,2685,2685,0
|
|
20230711,193200,1572797375,2685,2685,2685,2685,0
|
|
20230711,193100,1572797375,2685,2685,2685,2685,0
|
|
20230711,193000,1572797375,2685,2685,2685,2685,0
|
|
20230711,192900,1572797375,2685,2685,2685,2685,0
|
|
20230711,192800,1572797375,2685,2685,2685,2685,0
|
|
20230711,192700,1572797375,2685,2685,2685,2685,0
|
|
20230711,192600,1572797375,2685,2685,2685,2685,0
|
|
20230711,192500,1572797375,2685,2685,2685,2685,0
|
|
20230711,192400,1572797375,2685,2685,2685,2685,0
|
|
20230711,192300,1572797375,2685,2685,2685,2685,0
|
|
20230711,192200,1572797375,2685,2685,2685,2685,0
|
|
20230711,192100,1572797375,2685,2685,2685,2685,0
|
|
20230711,192000,1572797375,2685,2685,2685,2685,0
|
|
20230711,191900,1572797375,2685,2685,2685,2685,0
|
|
20230711,191800,1572797375,2685,2685,2685,2685,0
|
|
20230711,191700,1572797375,2685,2685,2685,2685,0
|
|
20230711,191600,1572797375,2685,2685,2685,2685,0
|
|
20230711,191500,1572797375,2685,2685,2685,2685,0
|
|
20230711,191400,1572797375,2685,2685,2685,2685,0
|
|
20230711,191300,1572797375,2685,2685,2685,2685,0
|
|
20230711,191200,1572797375,2685,2685,2685,2685,0
|
|
20230711,191100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,191000,1572797375,2685,2685,2685,2685,0
|
|
20230711,190900,1572797375,2685,2685,2685,2685,0
|
|
20230711,190800,1572797375,2685,2685,2685,2685,0
|
|
20230711,190700,1572797375,2685,2685,2685,2685,0
|
|
20230711,190600,1572797375,2685,2685,2685,2685,0
|
|
20230711,190500,1572797375,2685,2685,2685,2685,0
|
|
20230711,190400,1572797375,2685,2685,2685,2685,0
|
|
20230711,190300,1572797375,2685,2685,2685,2685,0
|
|
20230711,190200,1572797375,2685,2685,2685,2685,0
|
|
20230711,190100,1572797375,2685,2685,2685,2685,0
|
|
20230711,190000,1572797375,2685,2685,2685,2685,0
|
|
20230711,185900,1572797375,2685,2685,2685,2685,0
|
|
20230711,185800,1572797375,2685,2685,2685,2685,0
|
|
20230711,185700,1572797375,2685,2685,2685,2685,0
|
|
20230711,185600,1572797375,2685,2685,2685,2685,0
|
|
20230711,185500,1572797375,2685,2685,2685,2685,0
|
|
20230711,185400,1572797375,2685,2685,2685,2685,0
|
|
20230711,185300,1572797375,2685,2685,2685,2685,0
|
|
20230711,185200,1572797375,2685,2685,2685,2685,0
|
|
20230711,185100,1572797375,2685,2685,2685,2685,0
|
|
20230711,185000,1572797375,2685,2685,2685,2685,0
|
|
20230711,184900,1572797375,2685,2685,2685,2685,0
|
|
20230711,184800,1572797375,2685,2685,2685,2685,0
|
|
20230711,184700,1572797375,2685,2685,2685,2685,0
|
|
20230711,184600,1572797375,2685,2685,2685,2685,0
|
|
20230711,184500,1572797375,2685,2685,2685,2685,0
|
|
20230711,184400,1572797375,2685,2685,2685,2685,0
|
|
20230711,184300,1572797375,2685,2685,2685,2685,0
|
|
20230711,184200,1572797375,2685,2685,2685,2685,0
|
|
20230711,184100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,184000,1572797375,2685,2685,2685,2685,0
|
|
20230711,183900,1572797375,2685,2685,2685,2685,0
|
|
20230711,183800,1572797375,2685,2685,2685,2685,0
|
|
20230711,183700,1572797375,2685,2685,2685,2685,0
|
|
20230711,183600,1572797375,2685,2685,2685,2685,0
|
|
20230711,183500,1572797375,2685,2685,2685,2685,0
|
|
20230711,183400,1572797375,2685,2685,2685,2685,0
|
|
20230711,183300,1572797375,2685,2685,2685,2685,0
|
|
20230711,183200,1572797375,2685,2685,2685,2685,0
|
|
20230711,183100,1572797375,2685,2685,2685,2685,0
|
|
20230711,183000,1572797375,2685,2685,2685,2685,0
|
|
20230711,182900,1572797375,2685,2685,2685,2685,0
|
|
20230711,182800,1572797375,2685,2685,2685,2685,0
|
|
20230711,182700,1572797375,2685,2685,2685,2685,0
|
|
20230711,182600,1572797375,2685,2685,2685,2685,0
|
|
20230711,182500,1572797375,2685,2685,2685,2685,0
|
|
20230711,182400,1572797375,2685,2685,2685,2685,0
|
|
20230711,182300,1572797375,2685,2685,2685,2685,0
|
|
20230711,182200,1572797375,2685,2685,2685,2685,0
|
|
20230711,182100,1572797375,2685,2685,2685,2685,0
|
|
20230711,182000,1572797375,2685,2685,2685,2685,0
|
|
20230711,181900,1572797375,2685,2685,2685,2685,0
|
|
20230711,181800,1572797375,2685,2685,2685,2685,0
|
|
20230711,181700,1572797375,2685,2685,2685,2685,0
|
|
20230711,181600,1572797375,2685,2685,2685,2685,0
|
|
20230711,181500,1572797375,2685,2685,2685,2685,0
|
|
20230711,181400,1572797375,2685,2685,2685,2685,0
|
|
20230711,181300,1572797375,2685,2685,2685,2685,0
|
|
20230711,181200,1572797375,2685,2685,2685,2685,0
|
|
20230711,181100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,181000,1572797375,2685,2685,2685,2685,0
|
|
20230711,180900,1572797375,2685,2685,2685,2685,0
|
|
20230711,180800,1572797375,2685,2685,2685,2685,0
|
|
20230711,180700,1572797375,2685,2685,2685,2685,0
|
|
20230711,180600,1572797375,2685,2685,2685,2685,0
|
|
20230711,180500,1572797375,2685,2685,2685,2685,0
|
|
20230711,180400,1572797375,2685,2685,2685,2685,0
|
|
20230711,180300,1572797375,2685,2685,2685,2685,0
|
|
20230711,180200,1572797375,2685,2685,2685,2685,0
|
|
20230711,180100,1572797375,2685,2685,2685,2685,0
|
|
20230711,180000,1572797375,2685,2685,2685,2685,0
|
|
20230711,175900,1572797375,2685,2685,2685,2685,0
|
|
20230711,175800,1572797375,2685,2685,2685,2685,0
|
|
20230711,175700,1572797375,2685,2685,2685,2685,0
|
|
20230711,175600,1572797375,2685,2685,2685,2685,0
|
|
20230711,175500,1572797375,2685,2685,2685,2685,0
|
|
20230711,175400,1572797375,2685,2685,2685,2685,0
|
|
20230711,175300,1572797375,2685,2685,2685,2685,0
|
|
20230711,175200,1572797375,2685,2685,2685,2685,0
|
|
20230711,175100,1572797375,2685,2685,2685,2685,0
|
|
20230711,175000,1572797375,2685,2685,2685,2685,0
|
|
20230711,174900,1572797375,2685,2685,2685,2685,0
|
|
20230711,174800,1572797375,2685,2685,2685,2685,0
|
|
20230711,174700,1572797375,2685,2685,2685,2685,0
|
|
20230711,174600,1572797375,2685,2685,2685,2685,0
|
|
20230711,174500,1572797375,2685,2685,2685,2685,0
|
|
20230711,174400,1572797375,2685,2685,2685,2685,0
|
|
20230711,174300,1572797375,2685,2685,2685,2685,0
|
|
20230711,174200,1572797375,2685,2685,2685,2685,0
|
|
20230711,174100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,174000,1572797375,2685,2685,2685,2685,0
|
|
20230711,173900,1572797375,2685,2685,2685,2685,0
|
|
20230711,173800,1572797375,2685,2685,2685,2685,0
|
|
20230711,173700,1572797375,2685,2685,2685,2685,0
|
|
20230711,173600,1572797375,2685,2685,2685,2685,0
|
|
20230711,173500,1572797375,2685,2685,2685,2685,0
|
|
20230711,173400,1572797375,2685,2685,2685,2685,0
|
|
20230711,173300,1572797375,2685,2685,2685,2685,0
|
|
20230711,173200,1572797375,2685,2685,2685,2685,0
|
|
20230711,173100,1572797375,2685,2685,2685,2685,0
|
|
20230711,173000,1572797375,2685,2685,2685,2685,0
|
|
20230711,172900,1572797375,2685,2685,2685,2685,0
|
|
20230711,172800,1572797375,2685,2685,2685,2685,0
|
|
20230711,172700,1572797375,2685,2685,2685,2685,0
|
|
20230711,172600,1572797375,2685,2685,2685,2685,0
|
|
20230711,172500,1572797375,2685,2685,2685,2685,0
|
|
20230711,172400,1572797375,2685,2685,2685,2685,0
|
|
20230711,172300,1572797375,2685,2685,2685,2685,0
|
|
20230711,172200,1572797375,2685,2685,2685,2685,0
|
|
20230711,172100,1572797375,2685,2685,2685,2685,0
|
|
20230711,172000,1572797375,2685,2685,2685,2685,0
|
|
20230711,171900,1572797375,2685,2685,2685,2685,0
|
|
20230711,171800,1572797375,2685,2685,2685,2685,0
|
|
20230711,171700,1572797375,2685,2685,2685,2685,0
|
|
20230711,171600,1572797375,2685,2685,2685,2685,0
|
|
20230711,171500,1572797375,2685,2685,2685,2685,0
|
|
20230711,171400,1572797375,2685,2685,2685,2685,0
|
|
20230711,171300,1572797375,2685,2685,2685,2685,0
|
|
20230711,171200,1572797375,2685,2685,2685,2685,0
|
|
20230711,171100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,171000,1572797375,2685,2685,2685,2685,0
|
|
20230711,170900,1572797375,2685,2685,2685,2685,0
|
|
20230711,170800,1572797375,2685,2685,2685,2685,0
|
|
20230711,170700,1572797375,2685,2685,2685,2685,0
|
|
20230711,170600,1572797375,2685,2685,2685,2685,0
|
|
20230711,170500,1572797375,2685,2685,2685,2685,0
|
|
20230711,170400,1572797375,2685,2685,2685,2685,0
|
|
20230711,170300,1572797375,2685,2685,2685,2685,0
|
|
20230711,170200,1572797375,2685,2685,2685,2685,0
|
|
20230711,170100,1572797375,2685,2685,2685,2685,0
|
|
20230711,170000,1572797375,2685,2685,2685,2685,0
|
|
20230711,165900,1572797375,2685,2685,2685,2685,0
|
|
20230711,165800,1572797375,2685,2685,2685,2685,0
|
|
20230711,165700,1572797375,2685,2685,2685,2685,0
|
|
20230711,165600,1572797375,2685,2685,2685,2685,0
|
|
20230711,165500,1572797375,2685,2685,2685,2685,0
|
|
20230711,165400,1572797375,2685,2685,2685,2685,0
|
|
20230711,165300,1572797375,2685,2685,2685,2685,0
|
|
20230711,165200,1572797375,2685,2685,2685,2685,0
|
|
20230711,165100,1572797375,2685,2685,2685,2685,0
|
|
20230711,165000,1572797375,2685,2685,2685,2685,0
|
|
20230711,164900,1572797375,2685,2685,2685,2685,0
|
|
20230711,164800,1572797375,2685,2685,2685,2685,0
|
|
20230711,164700,1572797375,2685,2685,2685,2685,0
|
|
20230711,164600,1572797375,2685,2685,2685,2685,0
|
|
20230711,164500,1572797375,2685,2685,2685,2685,0
|
|
20230711,164400,1572797375,2685,2685,2685,2685,0
|
|
20230711,164300,1572797375,2685,2685,2685,2685,0
|
|
20230711,164200,1572797375,2685,2685,2685,2685,0
|
|
20230711,164100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,164000,1572797375,2685,2685,2685,2685,0
|
|
20230711,163900,1572797375,2685,2685,2685,2685,0
|
|
20230711,163800,1572797375,2685,2685,2685,2685,0
|
|
20230711,163700,1572797375,2685,2685,2685,2685,0
|
|
20230711,163600,1572797375,2685,2685,2685,2685,0
|
|
20230711,163500,1572797375,2685,2685,2685,2685,0
|
|
20230711,163400,1572797375,2685,2685,2685,2685,0
|
|
20230711,163300,1572797375,2685,2685,2685,2685,0
|
|
20230711,163200,1572797375,2685,2685,2685,2685,0
|
|
20230711,163100,1572797375,2685,2685,2685,2685,0
|
|
20230711,163000,1572797375,2685,2685,2685,2685,0
|
|
20230711,162900,1572797375,2685,2685,2685,2685,0
|
|
20230711,162800,1572797375,2685,2685,2685,2685,0
|
|
20230711,162700,1572797375,2685,2685,2685,2685,0
|
|
20230711,162600,1572797375,2685,2685,2685,2685,0
|
|
20230711,162500,1572797375,2685,2685,2685,2685,0
|
|
20230711,162400,1572797375,2685,2685,2685,2685,0
|
|
20230711,162300,1572797375,2685,2685,2685,2685,0
|
|
20230711,162200,1572797375,2685,2685,2685,2685,0
|
|
20230711,162100,1572797375,2685,2685,2685,2685,0
|
|
20230711,162000,1572797375,2685,2685,2685,2685,0
|
|
20230711,161900,1572797375,2685,2685,2685,2685,0
|
|
20230711,161800,1572797375,2685,2685,2685,2685,0
|
|
20230711,161700,1572797375,2685,2685,2685,2685,0
|
|
20230711,161600,1572797375,2685,2685,2685,2685,0
|
|
20230711,161500,1572797375,2685,2685,2685,2685,0
|
|
20230711,161400,1572797375,2685,2685,2685,2685,0
|
|
20230711,161300,1572797375,2685,2685,2685,2685,0
|
|
20230711,161200,1572797375,2685,2685,2685,2685,0
|
|
20230711,161100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,161000,1572797375,2685,2685,2685,2685,0
|
|
20230711,160900,1572797375,2685,2685,2685,2685,0
|
|
20230711,160800,1572797375,2685,2685,2685,2685,0
|
|
20230711,160700,1572797375,2685,2685,2685,2685,0
|
|
20230711,160600,1572797375,2685,2685,2685,2685,0
|
|
20230711,160500,1572797375,2685,2685,2685,2685,0
|
|
20230711,160400,1572797375,2685,2685,2685,2685,0
|
|
20230711,160300,1572797375,2685,2685,2685,2685,0
|
|
20230711,160200,1572797375,2685,2685,2685,2685,0
|
|
20230711,160100,1572797375,2685,2685,2685,2685,0
|
|
20230711,160000,1572797375,2685,2685,2685,2685,0
|
|
20230711,155900,1572797375,2685,2685,2685,2685,0
|
|
20230711,155800,1572797375,2685,2685,2685,2685,0
|
|
20230711,155700,1572797375,2685,2685,2685,2685,0
|
|
20230711,155600,1572797375,2685,2685,2685,2685,0
|
|
20230711,155500,1572797375,2685,2685,2685,2685,0
|
|
20230711,155400,1572797375,2685,2685,2685,2685,0
|
|
20230711,155300,1572797375,2685,2685,2685,2685,0
|
|
20230711,155200,1572797375,2685,2685,2685,2685,0
|
|
20230711,155100,1572797375,2685,2685,2685,2685,0
|
|
20230711,155000,1572797375,2685,2685,2685,2685,0
|
|
20230711,154900,1572797375,2685,2685,2685,2685,0
|
|
20230711,154800,1572797375,2685,2685,2685,2685,0
|
|
20230711,154700,1572797375,2685,2685,2685,2685,0
|
|
20230711,154600,1572797375,2685,2685,2685,2685,0
|
|
20230711,154500,1572797375,2685,2685,2685,2685,0
|
|
20230711,154400,1572797375,2685,2685,2685,2685,0
|
|
20230711,154300,1572797375,2685,2685,2685,2685,0
|
|
20230711,154200,1572797375,2685,2685,2685,2685,0
|
|
20230711,154100,1572797375,2685,2685,2685,2685,12361
|
|
20230711,154000,1572797375,2685,2685,2685,2685,0
|
|
20230711,153900,1572797375,2685,2685,2685,2685,0
|
|
20230711,153800,1572797375,2685,2685,2685,2685,0
|
|
20230711,153700,1572797375,2685,2685,2685,2685,0
|
|
20230711,153600,1572797375,2685,2685,2685,2685,0
|
|
20230711,153500,1572797375,2685,2685,2685,2685,0
|
|
20230711,153400,1572797375,2685,2685,2685,2685,0
|
|
20230711,153300,1572797375,2685,2685,2685,2685,0
|
|
20230711,153200,1572797375,2685,2685,2685,2685,0
|
|
20230711,153100,1572797375,2685,2685,2685,2685,0
|
|
20230711,153000,1572797375,2685,2685,2685,2685,12361
|
|
20230711,152900,1539608090,2685,2685,2685,2685,0
|
|
20230711,152800,1539608090,2685,2685,2685,2685,0
|
|
20230711,152700,1539608090,2685,2685,2685,2685,0
|
|
20230711,152600,1539608090,2685,2685,2685,2685,0
|
|
20230711,152500,1539608090,2685,2685,2685,2685,0
|
|
20230711,152400,1539608090,2685,2685,2685,2685,0
|
|
20230711,152300,1539608090,2685,2685,2685,2685,0
|
|
20230711,152200,1539608090,2685,2685,2685,2685,0
|
|
20230711,152100,1539608090,2685,2685,2685,2685,0
|
|
20230711,152000,1539608090,2685,2685,2685,2685,0
|
|
20230711,151900,1539608090,2685,2675,2685,2670,510
|
|
20230711,151800,1538243815,2675,2675,2675,2675,32
|
|
20230711,151700,1538158215,2675,2685,2685,2675,1825
|
|
20230711,151600,1533273030,2680,2680,2680,2680,100
|
|
20230711,151500,1533005030,2680,2690,2690,2680,2500
|
|
20230711,151400,1526295030,2690,2685,2690,2685,709
|
|
20230711,151300,1524388295,2680,2680,2680,2680,152
|
|
20230711,151200,1523980935,2680,2685,2690,2680,1111
|
|
20230711,151100,1520997955,2685,2680,2685,2680,1725
|
|
20230711,151000,1516366485,2680,2690,2690,2680,388
|
|
20230711,150900,1515322835,2680,2680,2680,2675,465
|
|
20230711,150800,1514077705,2680,2680,2680,2680,440
|
|
20230711,150700,1512898505,2680,2685,2685,2680,862
|
|
20230711,150600,1510588245,2680,2685,2685,2680,548
|
|
20230711,150500,1509117805,2685,2690,2690,2685,50
|
|
20230711,150400,1508983390,2690,2690,2690,2690,371
|
|
20230711,150300,1507985400,2690,2680,2690,2680,1070
|
|
20230711,150200,1505115810,2680,2680,2680,2680,346
|
|
20230711,150100,1504188530,2680,2680,2690,2675,5283
|
|
20230711,150000,1489986040,2680,2680,2680,2680,1000
|
|
20230711,145900,1487306040,2680,2675,2680,2675,333
|
|
20230711,145800,1486414300,2675,2675,2675,2675,585
|
|
20230711,145700,1484849425,2675,2665,2675,2665,3955
|
|
20230711,145600,1474306555,2660,2660,2660,2660,174
|
|
20230711,145500,1473843715,2655,2660,2660,2650,1077
|
|
20230711,145400,1470986840,2655,2655,2655,2655,0
|
|
20230711,145300,1470986840,2655,2660,2660,2655,1015
|
|
20230711,145200,1468287015,2660,2660,2660,2660,571
|
|
20230711,145100,1466768155,2660,2660,2660,2660,2
|
|
20230711,145000,1466762835,2665,2665,2665,2665,1
|
|
20230711,144900,1466760170,2665,2665,2665,2665,572
|
|
20230711,144800,1465235790,2665,2665,2665,2665,115
|
|
20230711,144700,1464929315,2655,2670,2670,2655,104
|
|
20230711,144600,1464653135,2665,2665,2665,2665,10
|
|
20230711,144500,1464626485,2665,2665,2665,2665,120
|
|
20230711,144400,1464306685,2665,2660,2665,2655,1707
|
|
20230711,144300,1459762510,2660,2660,2660,2660,0
|
|
20230711,144200,1459762510,2660,2665,2665,2655,217
|
|
20230711,144100,1459186210,2655,2655,2655,2655,110
|
|
20230711,144000,1458894160,2655,2650,2655,2650,326
|
|
20230711,143900,1458029630,2650,2655,2655,2650,1504
|
|
20230711,143800,1454043980,2655,2655,2655,2650,330
|
|
20230711,143700,1453168720,2655,2660,2660,2655,629
|
|
20230711,143600,1451498140,2660,2660,2660,2660,101
|
|
20230711,143500,1451229480,2665,2665,2665,2665,0
|
|
20230711,143400,1451229480,2665,2665,2665,2665,51
|
|
20230711,143300,1451093565,2655,2655,2655,2655,1500
|
|
20230711,143200,1447111065,2660,2665,2665,2660,212
|
|
20230711,143100,1446547090,2665,2655,2665,2655,1104
|
|
20230711,143000,1443613960,2655,2655,2655,2655,229
|
|
20230711,142900,1443005965,2655,2655,2655,2650,444
|
|
20230711,142800,1441827660,2655,2655,2655,2650,1839
|
|
20230711,142700,1436950310,2665,2665,2665,2665,0
|
|
20230711,142600,1436950310,2665,2655,2665,2650,1105
|
|
20230711,142500,1434017030,2655,2655,2655,2655,2010
|
|
20230711,142400,1428680480,2655,2660,2660,2655,1335
|
|
20230711,142300,1425130055,2650,2650,2650,2650,0
|
|
20230711,142200,1425130055,2650,2650,2650,2650,800
|
|
20230711,142100,1423010055,2650,2665,2665,2645,5704
|
|
20230711,142000,1407880390,2665,2665,2665,2665,949
|
|
20230711,141900,1405351305,2665,2665,2665,2665,793
|
|
20230711,141800,1403237960,2665,2660,2665,2660,3464
|
|
20230711,141700,1394014330,2655,2650,2655,2650,6967
|
|
20230711,141600,1375546345,2655,2655,2655,2655,15
|
|
20230711,141500,1375506520,2650,2655,2655,2650,500
|
|
20230711,141400,1374180565,2655,2655,2655,2655,23
|
|
20230711,141300,1374119500,2655,2655,2655,2655,612
|
|
20230711,141200,1372494640,2655,2650,2655,2650,58
|
|
20230711,141100,1372340830,2650,2650,2650,2650,200
|
|
20230711,141000,1371810830,2650,2655,2655,2650,5
|
|
20230711,140900,1371797575,2655,2650,2655,2650,637
|
|
20230711,140800,1370109510,2650,2650,2650,2650,0
|
|
20230711,140700,1370109510,2650,2650,2650,2650,100
|
|
20230711,140600,1369844510,2645,2650,2650,2645,1489
|
|
20230711,140500,1365905670,2650,2650,2650,2650,551
|
|
20230711,140400,1364445520,2650,2650,2650,2650,30
|
|
20230711,140300,1364366020,2650,2650,2650,2650,3252
|
|
20230711,140200,1355748220,2650,2650,2650,2650,20
|
|
20230711,140100,1355695220,2650,2650,2650,2650,18
|
|
20230711,140000,1355647520,2650,2650,2650,2650,0
|
|
20230711,135900,1355647520,2650,2660,2660,2650,54
|
|
20230711,135800,1355504120,2660,2660,2660,2660,0
|
|
20230711,135700,1355504120,2660,2660,2660,2660,2000
|
|
20230711,135600,1350184120,2650,2650,2650,2650,0
|
|
20230711,135500,1350184120,2650,2655,2655,2650,1889
|
|
20230711,135400,1345177300,2655,2655,2655,2655,192
|
|
20230711,135300,1344667540,2650,2650,2650,2650,5
|
|
20230711,135200,1344654290,2655,2655,2655,2655,48
|
|
20230711,135100,1344526850,2645,2645,2645,2645,200
|
|
20230711,135000,1343997850,2645,2645,2645,2645,0
|
|
20230711,134900,1343997850,2645,2645,2645,2645,205
|
|
20230711,134800,1343455625,2660,2660,2660,2660,0
|
|
20230711,134700,1343455625,2660,2660,2660,2660,0
|
|
20230711,134600,1343455625,2660,2660,2660,2660,0
|
|
20230711,134500,1343455625,2660,2645,2660,2645,1065
|
|
20230711,134400,1340629835,2640,2650,2650,2640,1629
|
|
20230711,134300,1336324875,2660,2650,2660,2650,2469
|
|
20230711,134200,1329769655,2650,2650,2650,2650,1000
|
|
20230711,134100,1327119655,2650,2645,2650,2645,3933
|
|
20230711,134000,1316702410,2645,2645,2645,2645,600
|
|
20230711,133900,1315115410,2640,2640,2640,2640,0
|
|
20230711,133800,1315115410,2640,2635,2640,2635,105
|
|
20230711,133700,1314838215,2635,2635,2635,2635,418
|
|
20230711,133600,1313736785,2630,2630,2630,2630,410
|
|
20230711,133500,1312658485,2630,2630,2630,2630,975
|
|
20230711,133400,1310094235,2630,2630,2630,2630,3596
|
|
20230711,133300,1300636755,2620,2635,2635,2620,5178
|
|
20230711,133200,1287061435,2625,2640,2640,2625,11750
|
|
20230711,133100,1256161885,2655,2655,2655,2655,2
|
|
20230711,133000,1256156575,2660,2660,2660,2660,0
|
|
20230711,132900,1256156575,2660,2660,2660,2660,30
|
|
20230711,132800,1256076775,2660,2655,2660,2655,77
|
|
20230711,132700,1255872205,2655,2645,2655,2645,632
|
|
20230711,132600,1254200555,2640,2640,2640,2640,495
|
|
20230711,132500,1252893755,2640,2635,2640,2625,4637
|
|
20230711,132400,1240707115,2630,2630,2630,2630,401
|
|
20230711,132300,1239652485,2630,2630,2630,2630,0
|
|
20230711,132200,1239652485,2630,2630,2630,2630,2612
|
|
20230711,132100,1232782925,2640,2645,2645,2630,2625
|
|
20230711,132000,1225853105,2640,2645,2645,2640,1090
|
|
20230711,131900,1222974060,2645,2640,2665,2640,3359
|
|
20230711,131800,1214082415,2650,2640,2650,2640,5108
|
|
20230711,131700,1200575530,2645,2625,2645,2625,1230
|
|
20230711,131600,1197334085,2625,2615,2625,2580,24852
|
|
20230711,131500,1132583120,2625,2620,2625,2610,4553
|
|
20230711,131400,1120689360,2610,2655,2655,2610,46655
|
|
20230711,131300,997886885,2660,2660,2660,2660,10
|
|
20230711,131200,997860285,2660,2660,2660,2660,363
|
|
20230711,131100,996894705,2660,2655,2660,2655,1766
|
|
20230711,131000,992205475,2655,2660,2660,2655,510
|
|
20230711,130900,990851375,2660,2665,2665,2660,117
|
|
20230711,130800,990540120,2660,2660,2660,2660,4592
|
|
20230711,130700,978325400,2660,2660,2660,2660,400
|
|
20230711,130600,977261400,2660,2660,2660,2660,2000
|
|
20230711,130500,971941400,2665,2665,2665,2665,10
|
|
20230711,130400,971914750,2665,2665,2665,2665,933
|
|
20230711,130300,969428305,2665,2665,2665,2665,1734
|
|
20230711,130200,964807195,2665,2665,2665,2665,6
|
|
20230711,130100,964791205,2665,2665,2665,2665,0
|
|
20230711,130000,964791205,2665,2670,2670,2660,1592
|
|
20230711,125900,960552790,2665,2670,2670,2665,4000
|
|
20230711,125800,949892740,2675,2675,2675,2675,0
|
|
20230711,125700,949892740,2675,2670,2675,2665,2044
|
|
20230711,125600,944440270,2670,2670,2670,2670,0
|
|
20230711,125500,944440270,2670,2670,2670,2670,0
|
|
20230711,125400,944440270,2670,2680,2680,2670,1635
|
|
20230711,125300,940074670,2675,2675,2675,2675,10
|
|
20230711,125200,940047920,2685,2685,2685,2685,0
|
|
20230711,125100,940047920,2685,2685,2685,2685,0
|
|
20230711,125000,940047920,2685,2670,2685,2665,3052
|
|
20230711,124900,931902175,2670,2670,2670,2670,1489
|
|
20230711,124800,927926545,2670,2670,2670,2670,5194
|
|
20230711,124700,914058565,2670,2670,2670,2670,168
|
|
20230711,124600,913610005,2675,2675,2675,2675,0
|
|
20230711,124500,913610005,2675,2675,2675,2675,4
|
|
20230711,124400,913599305,2670,2670,2670,2670,2538
|
|
20230711,124300,906822845,2670,2680,2680,2670,8296
|
|
20230711,124200,884642065,2680,2680,2680,2680,1822
|
|
20230711,124100,879759105,2680,2680,2680,2675,1269
|
|
20230711,124000,876364515,2680,2680,2680,2680,3895
|
|
20230711,123900,865925915,2685,2685,2685,2685,539
|
|
20230711,123800,864478700,2680,2680,2680,2680,1489
|
|
20230711,123700,860488180,2685,2685,2685,2685,102
|
|
20230711,123600,860214310,2685,2685,2685,2685,3850
|
|
20230711,123500,849877060,2690,2685,2690,2685,1089
|
|
20230711,123400,846947855,2690,2690,2690,2690,2
|
|
20230711,123300,846942475,2690,2690,2690,2690,405
|
|
20230711,123200,845853025,2690,2690,2690,2690,436
|
|
20230711,123100,844680185,2690,2690,2690,2690,0
|
|
20230711,123000,844680185,2690,2685,2690,2685,1050
|
|
20230711,122900,841860685,2685,2685,2685,2685,1
|
|
20230711,122800,841858000,2685,2685,2685,2685,1205
|
|
20230711,122700,838622575,2685,2685,2685,2680,2477
|
|
20230711,122600,831978530,2685,2685,2685,2685,63
|
|
20230711,122500,831809375,2685,2685,2685,2685,437
|
|
20230711,122400,830636030,2685,2685,2685,2685,1010
|
|
20230711,122300,827924180,2685,2685,2685,2685,290
|
|
20230711,122200,827145530,2680,2680,2685,2680,1660
|
|
20230711,122100,822696180,2685,2690,2690,2685,50
|
|
20230711,122000,822561880,2690,2690,2690,2690,0
|
|
20230711,121900,822561880,2690,2690,2690,2690,120
|
|
20230711,121800,822239080,2690,2680,2690,2680,240
|
|
20230711,121700,821594765,2680,2680,2680,2680,0
|
|
20230711,121600,821594765,2680,2680,2690,2680,4440
|
|
20230711,121500,809695465,2690,2690,2690,2690,1
|
|
20230711,121400,809692775,2685,2685,2685,2685,3448
|
|
20230711,121300,800434895,2690,2690,2690,2690,110
|
|
20230711,121200,800138995,2690,2690,2690,2690,2676
|
|
20230711,121100,792940555,2695,2695,2695,2695,0
|
|
20230711,121000,792940555,2695,2695,2695,2695,163
|
|
20230711,120900,792501270,2695,2695,2695,2695,0
|
|
20230711,120800,792501270,2695,2695,2695,2695,0
|
|
20230711,120700,792501270,2695,2695,2695,2695,50
|
|
20230711,120600,792366520,2690,2690,2690,2690,0
|
|
20230711,120500,792366520,2690,2695,2695,2690,2295
|
|
20230711,120400,786191135,2690,2690,2690,2690,10
|
|
20230711,120300,786164235,2690,2695,2700,2690,691
|
|
20230711,120200,784301795,2700,2700,2700,2700,400
|
|
20230711,120100,783221795,2695,2695,2695,2695,0
|
|
20230711,120000,783221795,2695,2690,2695,2690,38
|
|
20230711,115900,783119525,2690,2690,2690,2690,20
|
|
20230711,115800,783065725,2685,2685,2685,2685,400
|
|
20230711,115700,781991725,2685,2685,2685,2685,718
|
|
20230711,115600,780063895,2690,2690,2690,2685,756
|
|
20230711,115500,778030770,2690,2690,2700,2690,210
|
|
20230711,115400,777464870,2695,2695,2695,2690,3189
|
|
20230711,115300,768876060,2695,2695,2695,2695,41
|
|
20230711,115200,768765565,2700,2700,2700,2700,200
|
|
20230711,115100,768225565,2700,2700,2700,2695,696
|
|
20230711,115000,766346525,2705,2705,2705,2705,0
|
|
20230711,114900,766346525,2705,2705,2705,2705,0
|
|
20230711,114800,766346525,2705,2705,2705,2705,0
|
|
20230711,114700,766346525,2705,2705,2705,2705,0
|
|
20230711,114600,766346525,2705,2705,2705,2705,0
|
|
20230711,114500,766346525,2705,2705,2705,2705,2
|
|
20230711,114400,766341115,2705,2705,2705,2705,5
|
|
20230711,114300,766327590,2705,2700,2705,2685,2300
|
|
20230711,114200,760132630,2700,2700,2700,2700,20
|
|
20230711,114100,760078630,2705,2700,2705,2700,3618
|
|
20230711,114000,750307755,2700,2690,2700,2685,3075
|
|
20230711,113900,742018535,2685,2695,2695,2685,70
|
|
20230711,113800,741830405,2685,2695,2695,2685,272
|
|
20230711,113700,741100075,2685,2685,2685,2685,0
|
|
20230711,113600,741100075,2685,2685,2685,2685,0
|
|
20230711,113500,741100075,2685,2685,2685,2685,50
|
|
20230711,113400,740965825,2685,2685,2685,2685,0
|
|
20230711,113300,740965825,2685,2685,2685,2685,0
|
|
20230711,113200,740965825,2685,2690,2690,2685,1491
|
|
20230711,113100,736962485,2685,2685,2685,2685,0
|
|
20230711,113000,736962485,2685,2685,2685,2685,505
|
|
20230711,112900,735606560,2680,2680,2680,2680,1
|
|
20230711,112800,735603880,2680,2690,2690,2680,149
|
|
20230711,112700,735203620,2685,2685,2685,2685,314
|
|
20230711,112600,734360530,2685,2685,2685,2685,22
|
|
20230711,112500,734301460,2685,2685,2685,2685,192
|
|
20230711,112400,733785940,2685,2685,2685,2685,1033
|
|
20230711,112300,731012335,2690,2690,2690,2690,40
|
|
20230711,112200,730904735,2695,2700,2700,2695,91
|
|
20230711,112100,730659485,2685,2690,2690,2685,1489
|
|
20230711,112000,726661510,2690,2690,2690,2690,1928
|
|
20230711,111900,721475190,2690,2690,2690,2690,2000
|
|
20230711,111800,716095190,2700,2700,2700,2700,233
|
|
20230711,111700,715466090,2700,2700,2700,2700,232
|
|
20230711,111600,714839690,2705,2695,2705,2690,8455
|
|
20230711,111500,692047835,2705,2705,2705,2705,370
|
|
20230711,111400,691046985,2700,2700,2700,2700,802
|
|
20230711,111300,688881585,2700,2700,2700,2700,0
|
|
20230711,111200,688881585,2700,2700,2705,2695,319
|
|
20230711,111100,688021390,2700,2695,2700,2695,343
|
|
20230711,111000,687096905,2695,2695,2705,2695,1681
|
|
20230711,110900,682566600,2695,2695,2695,2695,1
|
|
20230711,110800,682563905,2700,2700,2700,2700,664
|
|
20230711,110700,680771105,2705,2705,2705,2705,2
|
|
20230711,110600,680765695,2705,2705,2705,2705,2600
|
|
20230711,110500,673732695,2700,2700,2700,2700,125
|
|
20230711,110400,673395195,2700,2700,2700,2700,411
|
|
20230711,110300,672285495,2705,2705,2705,2705,1
|
|
20230711,110200,672282790,2700,2700,2700,2700,1500
|
|
20230711,110100,668232790,2700,2700,2700,2700,0
|
|
20230711,110000,668232790,2700,2700,2700,2700,22
|
|
20230711,105900,668173390,2700,2695,2700,2695,1971
|
|
20230711,105800,662859135,2700,2700,2700,2700,0
|
|
20230711,105700,662859135,2700,2700,2700,2700,1488
|
|
20230711,105600,658841535,2700,2700,2700,2700,449
|
|
20230711,105500,657629235,2700,2700,2700,2700,51
|
|
20230711,105400,657491535,2700,2700,2700,2700,12
|
|
20230711,105300,657459135,2700,2700,2700,2700,47
|
|
20230711,105200,657332235,2700,2700,2700,2700,874
|
|
20230711,105100,654972435,2705,2705,2705,2705,479
|
|
20230711,105000,653676740,2705,2705,2705,2705,210
|
|
20230711,104900,653108690,2690,2690,2690,2690,0
|
|
20230711,104800,653108690,2690,2690,2690,2690,1489
|
|
20230711,104700,649103280,2690,2690,2690,2690,188
|
|
20230711,104600,648597560,2690,2690,2690,2690,200
|
|
20230711,104500,648059560,2690,2690,2690,2690,1200
|
|
20230711,104400,644831560,2685,2685,2685,2685,1110
|
|
20230711,104300,641851210,2685,2705,2705,2685,5935
|
|
20230711,104200,625878315,2695,2695,2700,2695,511
|
|
20230711,104100,624501120,2700,2700,2700,2700,164
|
|
20230711,104000,624058320,2710,2710,2710,2710,650
|
|
20230711,103900,622296820,2695,2690,2695,2690,231
|
|
20230711,103800,621674430,2690,2695,2710,2690,2003
|
|
20230711,103700,616270475,2695,2695,2695,2695,1890
|
|
20230711,103600,611176925,2700,2700,2700,2700,140
|
|
20230711,103500,610798925,2700,2700,2700,2700,493
|
|
20230711,103400,609467825,2695,2695,2695,2695,2
|
|
20230711,103300,609462435,2700,2705,2705,2700,3039
|
|
20230711,103200,601256350,2705,2705,2705,2705,140
|
|
20230711,103100,600877650,2700,2700,2700,2700,439
|
|
20230711,103000,599692350,2700,2700,2700,2700,494
|
|
20230711,102900,598358550,2710,2695,2710,2695,950
|
|
20230711,102800,595788100,2695,2695,2695,2695,0
|
|
20230711,102700,595788100,2695,2695,2700,2695,549
|
|
20230711,102600,594307995,2695,2700,2700,2695,3792
|
|
20230711,102500,584070735,2700,2705,2720,2700,327
|
|
20230711,102400,583186055,2700,2700,2700,2700,0
|
|
20230711,102300,583186055,2700,2705,2705,2700,406
|
|
20230711,102200,582089825,2705,2705,2705,2705,1525
|
|
20230711,102100,577964700,2700,2705,2705,2700,5753
|
|
20230711,102000,562425045,2705,2720,2720,2705,1821
|
|
20230711,101900,557484240,2720,2705,2720,2705,2554
|
|
20230711,101800,550552375,2705,2705,2705,2705,212
|
|
20230711,101700,549978915,2705,2705,2705,2705,1
|
|
20230711,101600,549976210,2720,2720,2720,2720,262
|
|
20230711,101500,549263570,2720,2710,2720,2705,2041
|
|
20230711,101400,543739895,2710,2710,2720,2710,297
|
|
20230711,101300,542934925,2710,2710,2710,2710,1401
|
|
20230711,101200,539138215,2710,2710,2710,2710,0
|
|
20230711,101100,539138215,2710,2715,2720,2710,1928
|
|
20230711,101000,533906765,2720,2730,2730,2720,8495
|
|
20230711,100900,510798975,2725,2735,2735,2725,3051
|
|
20230711,100800,502484500,2735,2735,2735,2735,26
|
|
20230711,100700,502413390,2735,2730,2735,2725,727
|
|
20230711,100600,500427470,2730,2735,2735,2730,17
|
|
20230711,100500,500380980,2735,2730,2735,2725,901
|
|
20230711,100400,497919585,2725,2730,2730,2725,1844
|
|
20230711,100300,492889170,2730,2740,2740,2730,2030
|
|
20230711,100200,487327170,2740,2735,2740,2730,1731
|
|
20230711,100100,482598620,2740,2740,2740,2740,1150
|
|
20230711,100000,479447620,2740,2740,2740,2740,572
|
|
20230711,095900,477880340,2740,2740,2740,2725,4744
|
|
20230711,095800,464920845,2740,2735,2740,2735,803
|
|
20230711,095700,462724635,2730,2730,2730,2730,198
|
|
20230711,095600,462184095,2745,2730,2745,2725,2539
|
|
20230711,095500,455246285,2745,2735,2745,2735,3238
|
|
20230711,095400,446382335,2740,2730,2740,2730,1410
|
|
20230711,095300,442530660,2730,2725,2730,2720,4130
|
|
20230711,095200,431272345,2730,2735,2740,2730,3712
|
|
20230711,095100,421124280,2735,2730,2735,2725,2549
|
|
20230711,095000,414157225,2730,2750,2750,2730,3550
|
|
20230711,094900,404433110,2750,2745,2750,2745,3166
|
|
20230711,094800,395733550,2740,2740,2745,2730,2933
|
|
20230711,094700,387698095,2730,2730,2740,2730,484
|
|
20230711,094600,386375105,2740,2725,2740,2725,101
|
|
20230711,094500,386098380,2725,2730,2730,2725,1445
|
|
20230711,094400,382155965,2730,2730,2730,2730,1274
|
|
20230711,094300,378677945,2730,2735,2745,2725,2969
|
|
20230711,094200,370565205,2735,2740,2745,2735,6556
|
|
20230711,094100,352618775,2740,2735,2740,2735,3524
|
|
20230711,094000,342971570,2730,2720,2730,2720,8091
|
|
20230711,093900,320900385,2720,2720,2720,2720,846
|
|
20230711,093800,318599265,2720,2720,2720,2715,1913
|
|
20230711,093700,313400065,2720,2720,2720,2710,3428
|
|
20230711,093600,304103005,2720,2720,2720,2710,3302
|
|
20230711,093500,295122455,2720,2715,2720,2715,1600
|
|
20230711,093400,290771500,2705,2700,2715,2700,11112
|
|
20230711,093300,260628760,2705,2690,2705,2685,10031
|
|
20230711,093200,233575990,2690,2685,2690,2685,2434
|
|
20230711,093100,227040235,2685,2675,2685,2670,1567
|
|
20230711,093000,222852830,2670,2670,2670,2670,10
|
|
20230711,092900,222826130,2670,2675,2675,2670,1887
|
|
20230711,092800,217782840,2670,2670,2670,2670,1917
|
|
20230711,092700,212664450,2680,2670,2680,2670,60
|
|
20230711,092600,212503660,2670,2680,2680,2670,3274
|
|
20230711,092500,203755040,2680,2680,2690,2680,1645
|
|
20230711,092400,199346430,2680,2680,2690,2680,1675
|
|
20230711,092300,194847430,2680,2690,2690,2680,2001
|
|
20230711,092200,189464750,2675,2670,2675,2670,216
|
|
20230711,092100,188887030,2670,2680,2680,2670,1176
|
|
20230711,092000,185740350,2680,2680,2680,2675,2090
|
|
20230711,091900,180144435,2680,2680,2680,2680,501
|
|
20230711,091800,178801755,2680,2680,2680,2680,461
|
|
20230711,091700,177566275,2690,2680,2690,2675,2657
|
|
20230711,091600,170453180,2680,2680,2680,2680,762
|
|
20230711,091500,168411020,2680,2690,2690,2680,1650
|
|
20230711,091400,163981265,2690,2690,2690,2690,3438
|
|
20230711,091300,154733045,2690,2685,2690,2685,904
|
|
20230711,091200,152302040,2685,2685,2685,2675,528
|
|
20230711,091100,150884655,2680,2670,2680,2665,2276
|
|
20230711,091000,144794260,2675,2675,2680,2675,5022
|
|
20230711,090900,131360370,2670,2670,2675,2665,1605
|
|
20230711,090800,127079775,2660,2670,2680,2650,7649
|
|
20230711,090700,106722140,2665,2670,2670,2665,5733
|
|
20230711,090600,91436900,2670,2680,2680,2670,865
|
|
20230711,090500,89119800,2675,2680,2680,2675,8026
|
|
20230711,090400,67650075,2675,2680,2685,2675,6421
|
|
20230711,090300,50446490,2680,2690,2690,2680,373
|
|
20230711,090200,49445030,2685,2690,2690,2685,2333
|
|
20230711,090100,43170475,2690,2680,2690,2680,2372
|
|
20230711,090000,36793055,2680,2690,2690,2675,13693
|