631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,192700,1640825945,3195,3195,3195,3195,0
|
|
20230721,192600,1640825945,3195,3195,3195,3195,0
|
|
20230721,192500,1640825945,3195,3195,3195,3195,0
|
|
20230721,192400,1640825945,3195,3195,3195,3195,0
|
|
20230721,192300,1640825945,3195,3195,3195,3195,0
|
|
20230721,192200,1640825945,3195,3195,3195,3195,0
|
|
20230721,192100,1640825945,3195,3195,3195,3195,0
|
|
20230721,192000,1640825945,3195,3195,3195,3195,0
|
|
20230721,191900,1640825945,3195,3195,3195,3195,0
|
|
20230721,191800,1640825945,3195,3195,3195,3195,0
|
|
20230721,191700,1640825945,3195,3195,3195,3195,0
|
|
20230721,191600,1640825945,3195,3195,3195,3195,0
|
|
20230721,191500,1640825945,3195,3195,3195,3195,0
|
|
20230721,191400,1640825945,3195,3195,3195,3195,0
|
|
20230721,191300,1640825945,3195,3195,3195,3195,0
|
|
20230721,191200,1640825945,3195,3195,3195,3195,0
|
|
20230721,191100,1640825945,3195,3195,3195,3195,0
|
|
20230721,191000,1640825945,3195,3195,3195,3195,0
|
|
20230721,190900,1640825945,3195,3195,3195,3195,0
|
|
20230721,190800,1640825945,3195,3195,3195,3195,0
|
|
20230721,190700,1640825945,3195,3195,3195,3195,0
|
|
20230721,190600,1640825945,3195,3195,3195,3195,0
|
|
20230721,190500,1640825945,3195,3195,3195,3195,0
|
|
20230721,190400,1640825945,3195,3195,3195,3195,0
|
|
20230721,190300,1640825945,3195,3195,3195,3195,0
|
|
20230721,190200,1640825945,3195,3195,3195,3195,0
|
|
20230721,190100,1640825945,3195,3195,3195,3195,0
|
|
20230721,190000,1640825945,3195,3195,3195,3195,0
|
|
20230721,185900,1640825945,3195,3195,3195,3195,0
|
|
20230721,185800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,185700,1640825945,3195,3195,3195,3195,0
|
|
20230721,185600,1640825945,3195,3195,3195,3195,0
|
|
20230721,185500,1640825945,3195,3195,3195,3195,0
|
|
20230721,185400,1640825945,3195,3195,3195,3195,0
|
|
20230721,185300,1640825945,3195,3195,3195,3195,0
|
|
20230721,185200,1640825945,3195,3195,3195,3195,0
|
|
20230721,185100,1640825945,3195,3195,3195,3195,0
|
|
20230721,185000,1640825945,3195,3195,3195,3195,0
|
|
20230721,184900,1640825945,3195,3195,3195,3195,0
|
|
20230721,184800,1640825945,3195,3195,3195,3195,0
|
|
20230721,184700,1640825945,3195,3195,3195,3195,0
|
|
20230721,184600,1640825945,3195,3195,3195,3195,0
|
|
20230721,184500,1640825945,3195,3195,3195,3195,0
|
|
20230721,184400,1640825945,3195,3195,3195,3195,0
|
|
20230721,184300,1640825945,3195,3195,3195,3195,0
|
|
20230721,184200,1640825945,3195,3195,3195,3195,0
|
|
20230721,184100,1640825945,3195,3195,3195,3195,0
|
|
20230721,184000,1640825945,3195,3195,3195,3195,0
|
|
20230721,183900,1640825945,3195,3195,3195,3195,0
|
|
20230721,183800,1640825945,3195,3195,3195,3195,0
|
|
20230721,183700,1640825945,3195,3195,3195,3195,0
|
|
20230721,183600,1640825945,3195,3195,3195,3195,0
|
|
20230721,183500,1640825945,3195,3195,3195,3195,0
|
|
20230721,183400,1640825945,3195,3195,3195,3195,0
|
|
20230721,183300,1640825945,3195,3195,3195,3195,0
|
|
20230721,183200,1640825945,3195,3195,3195,3195,0
|
|
20230721,183100,1640825945,3195,3195,3195,3195,0
|
|
20230721,183000,1640825945,3195,3195,3195,3195,0
|
|
20230721,182900,1640825945,3195,3195,3195,3195,0
|
|
20230721,182800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,182700,1640825945,3195,3195,3195,3195,0
|
|
20230721,182600,1640825945,3195,3195,3195,3195,0
|
|
20230721,182500,1640825945,3195,3195,3195,3195,0
|
|
20230721,182400,1640825945,3195,3195,3195,3195,0
|
|
20230721,182300,1640825945,3195,3195,3195,3195,0
|
|
20230721,182200,1640825945,3195,3195,3195,3195,0
|
|
20230721,182100,1640825945,3195,3195,3195,3195,0
|
|
20230721,182000,1640825945,3195,3195,3195,3195,0
|
|
20230721,181900,1640825945,3195,3195,3195,3195,0
|
|
20230721,181800,1640825945,3195,3195,3195,3195,0
|
|
20230721,181700,1640825945,3195,3195,3195,3195,0
|
|
20230721,181600,1640825945,3195,3195,3195,3195,0
|
|
20230721,181500,1640825945,3195,3195,3195,3195,0
|
|
20230721,181400,1640825945,3195,3195,3195,3195,0
|
|
20230721,181300,1640825945,3195,3195,3195,3195,0
|
|
20230721,181200,1640825945,3195,3195,3195,3195,0
|
|
20230721,181100,1640825945,3195,3195,3195,3195,0
|
|
20230721,181000,1640825945,3195,3195,3195,3195,0
|
|
20230721,180900,1640825945,3195,3195,3195,3195,0
|
|
20230721,180800,1640825945,3195,3195,3195,3195,0
|
|
20230721,180700,1640825945,3195,3195,3195,3195,0
|
|
20230721,180600,1640825945,3195,3195,3195,3195,0
|
|
20230721,180500,1640825945,3195,3195,3195,3195,0
|
|
20230721,180400,1640825945,3195,3195,3195,3195,0
|
|
20230721,180300,1640825945,3195,3195,3195,3195,0
|
|
20230721,180200,1640825945,3195,3195,3195,3195,0
|
|
20230721,180100,1640825945,3195,3195,3195,3195,0
|
|
20230721,180000,1640825945,3195,3195,3195,3195,0
|
|
20230721,175900,1640825945,3195,3195,3195,3195,0
|
|
20230721,175800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,175700,1640825945,3195,3195,3195,3195,0
|
|
20230721,175600,1640825945,3195,3195,3195,3195,0
|
|
20230721,175500,1640825945,3195,3195,3195,3195,0
|
|
20230721,175400,1640825945,3195,3195,3195,3195,0
|
|
20230721,175300,1640825945,3195,3195,3195,3195,0
|
|
20230721,175200,1640825945,3195,3195,3195,3195,0
|
|
20230721,175100,1640825945,3195,3195,3195,3195,0
|
|
20230721,175000,1640825945,3195,3195,3195,3195,0
|
|
20230721,174900,1640825945,3195,3195,3195,3195,0
|
|
20230721,174800,1640825945,3195,3195,3195,3195,0
|
|
20230721,174700,1640825945,3195,3195,3195,3195,0
|
|
20230721,174600,1640825945,3195,3195,3195,3195,0
|
|
20230721,174500,1640825945,3195,3195,3195,3195,0
|
|
20230721,174400,1640825945,3195,3195,3195,3195,0
|
|
20230721,174300,1640825945,3195,3195,3195,3195,0
|
|
20230721,174200,1640825945,3195,3195,3195,3195,0
|
|
20230721,174100,1640825945,3195,3195,3195,3195,0
|
|
20230721,174000,1640825945,3195,3195,3195,3195,0
|
|
20230721,173900,1640825945,3195,3195,3195,3195,0
|
|
20230721,173800,1640825945,3195,3195,3195,3195,0
|
|
20230721,173700,1640825945,3195,3195,3195,3195,0
|
|
20230721,173600,1640825945,3195,3195,3195,3195,0
|
|
20230721,173500,1640825945,3195,3195,3195,3195,0
|
|
20230721,173400,1640825945,3195,3195,3195,3195,0
|
|
20230721,173300,1640825945,3195,3195,3195,3195,0
|
|
20230721,173200,1640825945,3195,3195,3195,3195,0
|
|
20230721,173100,1640825945,3195,3195,3195,3195,0
|
|
20230721,173000,1640825945,3195,3195,3195,3195,0
|
|
20230721,172900,1640825945,3195,3195,3195,3195,0
|
|
20230721,172800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,172700,1640825945,3195,3195,3195,3195,0
|
|
20230721,172600,1640825945,3195,3195,3195,3195,0
|
|
20230721,172500,1640825945,3195,3195,3195,3195,0
|
|
20230721,172400,1640825945,3195,3195,3195,3195,0
|
|
20230721,172300,1640825945,3195,3195,3195,3195,0
|
|
20230721,172200,1640825945,3195,3195,3195,3195,0
|
|
20230721,172100,1640825945,3195,3195,3195,3195,0
|
|
20230721,172000,1640825945,3195,3195,3195,3195,0
|
|
20230721,171900,1640825945,3195,3195,3195,3195,0
|
|
20230721,171800,1640825945,3195,3195,3195,3195,0
|
|
20230721,171700,1640825945,3195,3195,3195,3195,0
|
|
20230721,171600,1640825945,3195,3195,3195,3195,0
|
|
20230721,171500,1640825945,3195,3195,3195,3195,0
|
|
20230721,171400,1640825945,3195,3195,3195,3195,0
|
|
20230721,171300,1640825945,3195,3195,3195,3195,0
|
|
20230721,171200,1640825945,3195,3195,3195,3195,0
|
|
20230721,171100,1640825945,3195,3195,3195,3195,0
|
|
20230721,171000,1640825945,3195,3195,3195,3195,0
|
|
20230721,170900,1640825945,3195,3195,3195,3195,0
|
|
20230721,170800,1640825945,3195,3195,3195,3195,0
|
|
20230721,170700,1640825945,3195,3195,3195,3195,0
|
|
20230721,170600,1640825945,3195,3195,3195,3195,0
|
|
20230721,170500,1640825945,3195,3195,3195,3195,0
|
|
20230721,170400,1640825945,3195,3195,3195,3195,0
|
|
20230721,170300,1640825945,3195,3195,3195,3195,0
|
|
20230721,170200,1640825945,3195,3195,3195,3195,0
|
|
20230721,170100,1640825945,3195,3195,3195,3195,0
|
|
20230721,170000,1640825945,3195,3195,3195,3195,0
|
|
20230721,165900,1640825945,3195,3195,3195,3195,0
|
|
20230721,165800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,165700,1640825945,3195,3195,3195,3195,0
|
|
20230721,165600,1640825945,3195,3195,3195,3195,0
|
|
20230721,165500,1640825945,3195,3195,3195,3195,0
|
|
20230721,165400,1640825945,3195,3195,3195,3195,0
|
|
20230721,165300,1640825945,3195,3195,3195,3195,0
|
|
20230721,165200,1640825945,3195,3195,3195,3195,0
|
|
20230721,165100,1640825945,3195,3195,3195,3195,0
|
|
20230721,165000,1640825945,3195,3195,3195,3195,0
|
|
20230721,164900,1640825945,3195,3195,3195,3195,0
|
|
20230721,164800,1640825945,3195,3195,3195,3195,0
|
|
20230721,164700,1640825945,3195,3195,3195,3195,0
|
|
20230721,164600,1640825945,3195,3195,3195,3195,0
|
|
20230721,164500,1640825945,3195,3195,3195,3195,0
|
|
20230721,164400,1640825945,3195,3195,3195,3195,0
|
|
20230721,164300,1640825945,3195,3195,3195,3195,0
|
|
20230721,164200,1640825945,3195,3195,3195,3195,0
|
|
20230721,164100,1640825945,3195,3195,3195,3195,0
|
|
20230721,164000,1640825945,3195,3195,3195,3195,0
|
|
20230721,163900,1640825945,3195,3195,3195,3195,0
|
|
20230721,163800,1640825945,3195,3195,3195,3195,0
|
|
20230721,163700,1640825945,3195,3195,3195,3195,0
|
|
20230721,163600,1640825945,3195,3195,3195,3195,0
|
|
20230721,163500,1640825945,3195,3195,3195,3195,0
|
|
20230721,163400,1640825945,3195,3195,3195,3195,0
|
|
20230721,163300,1640825945,3195,3195,3195,3195,0
|
|
20230721,163200,1640825945,3195,3195,3195,3195,0
|
|
20230721,163100,1640825945,3195,3195,3195,3195,0
|
|
20230721,163000,1640825945,3195,3195,3195,3195,0
|
|
20230721,162900,1640825945,3195,3195,3195,3195,0
|
|
20230721,162800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,162700,1640825945,3195,3195,3195,3195,0
|
|
20230721,162600,1640825945,3195,3195,3195,3195,0
|
|
20230721,162500,1640825945,3195,3195,3195,3195,0
|
|
20230721,162400,1640825945,3195,3195,3195,3195,0
|
|
20230721,162300,1640825945,3195,3195,3195,3195,0
|
|
20230721,162200,1640825945,3195,3195,3195,3195,0
|
|
20230721,162100,1640825945,3195,3195,3195,3195,0
|
|
20230721,162000,1640825945,3195,3195,3195,3195,0
|
|
20230721,161900,1640825945,3195,3195,3195,3195,0
|
|
20230721,161800,1640825945,3195,3195,3195,3195,0
|
|
20230721,161700,1640825945,3195,3195,3195,3195,0
|
|
20230721,161600,1640825945,3195,3195,3195,3195,0
|
|
20230721,161500,1640825945,3195,3195,3195,3195,0
|
|
20230721,161400,1640825945,3195,3195,3195,3195,0
|
|
20230721,161300,1640825945,3195,3195,3195,3195,0
|
|
20230721,161200,1640825945,3195,3195,3195,3195,0
|
|
20230721,161100,1640825945,3195,3195,3195,3195,0
|
|
20230721,161000,1640825945,3195,3195,3195,3195,0
|
|
20230721,160900,1640825945,3195,3195,3195,3195,0
|
|
20230721,160800,1640825945,3195,3195,3195,3195,0
|
|
20230721,160700,1640825945,3195,3195,3195,3195,0
|
|
20230721,160600,1640825945,3195,3195,3195,3195,0
|
|
20230721,160500,1640825945,3195,3195,3195,3195,0
|
|
20230721,160400,1640825945,3195,3195,3195,3195,0
|
|
20230721,160300,1640825945,3195,3195,3195,3195,0
|
|
20230721,160200,1640825945,3195,3195,3195,3195,0
|
|
20230721,160100,1640825945,3195,3195,3195,3195,0
|
|
20230721,160000,1640825945,3195,3195,3195,3195,0
|
|
20230721,155900,1640825945,3195,3195,3195,3195,0
|
|
20230721,155800,1640825945,3195,3195,3195,3195,10627
|
|
20230721,155700,1640825945,3195,3195,3195,3195,0
|
|
20230721,155600,1640825945,3195,3195,3195,3195,0
|
|
20230721,155500,1640825945,3195,3195,3195,3195,0
|
|
20230721,155400,1640825945,3195,3195,3195,3195,0
|
|
20230721,155300,1640825945,3195,3195,3195,3195,0
|
|
20230721,155200,1640825945,3195,3195,3195,3195,0
|
|
20230721,155100,1640825945,3195,3195,3195,3195,0
|
|
20230721,155000,1640825945,3195,3195,3195,3195,0
|
|
20230721,154900,1640825945,3195,3195,3195,3195,0
|
|
20230721,154800,1640825945,3195,3195,3195,3195,0
|
|
20230721,154700,1640825945,3195,3195,3195,3195,0
|
|
20230721,154600,1640825945,3195,3195,3195,3195,0
|
|
20230721,154500,1640825945,3195,3195,3195,3195,0
|
|
20230721,154400,1640825945,3195,3195,3195,3195,0
|
|
20230721,154300,1640825945,3195,3195,3195,3195,0
|
|
20230721,154200,1640825945,3195,3195,3195,3195,0
|
|
20230721,154100,1640825945,3195,3195,3195,3195,0
|
|
20230721,154000,1640825945,3195,3195,3195,3195,0
|
|
20230721,153900,1640825945,3195,3195,3195,3195,0
|
|
20230721,153800,1640825945,3195,3195,3195,3195,0
|
|
20230721,153700,1640825945,3195,3195,3195,3195,0
|
|
20230721,153600,1640825945,3195,3195,3195,3195,0
|
|
20230721,153500,1640825945,3195,3195,3195,3195,0
|
|
20230721,153400,1640825945,3195,3195,3195,3195,0
|
|
20230721,153300,1640825945,3195,3195,3195,3195,0
|
|
20230721,153200,1640825945,3195,3195,3195,3195,0
|
|
20230721,153100,1640825945,3195,3195,3195,3195,0
|
|
20230721,153000,1640825945,3195,3195,3195,3195,10627
|
|
20230721,152900,1606872680,3195,3195,3195,3195,0
|
|
20230721,152800,1606872680,3195,3195,3195,3195,0
|
|
20230721,152700,1606872680,3195,3195,3195,3195,0
|
|
20230721,152600,1606872680,3195,3195,3195,3195,0
|
|
20230721,152500,1606872680,3195,3195,3195,3195,0
|
|
20230721,152400,1606872680,3195,3195,3195,3195,0
|
|
20230721,152300,1606872680,3195,3195,3195,3195,0
|
|
20230721,152200,1606872680,3195,3195,3195,3195,0
|
|
20230721,152100,1606872680,3195,3195,3195,3195,0
|
|
20230721,152000,1606872680,3195,3195,3195,3195,0
|
|
20230721,151900,1606872680,3195,3200,3205,3195,3039
|
|
20230721,151800,1597155460,3200,3200,3205,3200,1795
|
|
20230721,151700,1591404185,3205,3200,3205,3195,1107
|
|
20230721,151600,1587862900,3200,3200,3205,3200,1992
|
|
20230721,151500,1581488360,3205,3205,3205,3200,414
|
|
20230721,151400,1580162795,3195,3205,3205,3195,462
|
|
20230721,151300,1578683905,3205,3200,3205,3200,275
|
|
20230721,151200,1577803710,3205,3205,3205,3195,2210
|
|
20230721,151100,1570731835,3205,3200,3205,3200,259
|
|
20230721,151000,1569903020,3205,3200,3205,3200,248
|
|
20230721,150900,1569109415,3205,3200,3205,3200,344
|
|
20230721,150800,1568008090,3205,3200,3205,3200,2132
|
|
20230721,150700,1561179330,3205,3205,3205,3200,503
|
|
20230721,150600,1559569370,3200,3200,3200,3200,447
|
|
20230721,150500,1558138970,3205,3200,3205,3200,314
|
|
20230721,150400,1557133745,3200,3200,3200,3200,378
|
|
20230721,150300,1555924145,3205,3210,3210,3205,251
|
|
20230721,150200,1555119655,3210,3205,3210,3205,546
|
|
20230721,150100,1553369625,3205,3205,3210,3205,400
|
|
20230721,150000,1552086365,3205,3200,3205,3200,1708
|
|
20230721,145900,1546617920,3200,3200,3205,3195,432
|
|
20230721,145800,1545236215,3205,3200,3205,3200,834
|
|
20230721,145700,1542566605,3200,3205,3205,3200,494
|
|
20230721,145600,1540985655,3205,3210,3210,3205,733
|
|
20230721,145500,1538633900,3210,3195,3210,3195,2624
|
|
20230721,145400,1530228930,3195,3195,3195,3195,274
|
|
20230721,145300,1529353500,3195,3195,3195,3195,500
|
|
20230721,145200,1527756000,3195,3200,3200,3195,226
|
|
20230721,145100,1527033925,3200,3195,3200,3195,1376
|
|
20230721,145000,1522631885,3195,3195,3195,3195,227
|
|
20230721,144900,1521906620,3195,3195,3200,3190,974
|
|
20230721,144800,1518793860,3195,3195,3195,3195,21
|
|
20230721,144700,1518726765,3195,3195,3195,3195,229
|
|
20230721,144600,1517995110,3200,3195,3200,3195,482
|
|
20230721,144500,1516455075,3200,3200,3205,3200,533
|
|
20230721,144400,1514749410,3200,3200,3200,3200,391
|
|
20230721,144300,1513498210,3200,3200,3200,3200,321
|
|
20230721,144200,1512471010,3200,3200,3200,3200,250
|
|
20230721,144100,1511671010,3200,3200,3200,3200,633
|
|
20230721,144000,1509645410,3200,3195,3200,3195,256
|
|
20230721,143900,1508826315,3195,3190,3195,3190,473
|
|
20230721,143800,1507316250,3190,3205,3205,3190,1464
|
|
20230721,143700,1502624785,3195,3195,3195,3190,2063
|
|
20230721,143600,1496042710,3195,3200,3200,3195,680
|
|
20230721,143500,1493867660,3200,3195,3200,3195,749
|
|
20230721,143400,1491472105,3195,3200,3200,3195,439
|
|
20230721,143300,1490069400,3200,3200,3200,3200,467
|
|
20230721,143200,1488575000,3200,3200,3200,3200,232
|
|
20230721,143100,1487832600,3205,3195,3205,3195,910
|
|
20230721,143000,1484918805,3195,3195,3200,3195,2630
|
|
20230721,142900,1476509315,3190,3190,3190,3180,788
|
|
20230721,142800,1473998730,3190,3190,3190,3190,428
|
|
20230721,142700,1472633410,3195,3190,3195,3190,731
|
|
20230721,142600,1470298365,3170,3200,3200,3170,30284
|
|
20230721,142500,1373997780,3200,3200,3200,3195,908
|
|
20230721,142400,1371093425,3200,3200,3205,3200,889
|
|
20230721,142300,1368248220,3200,3195,3200,3195,811
|
|
20230721,142200,1365655735,3200,3195,3200,3195,231
|
|
20230721,142100,1364917685,3195,3200,3200,3195,383
|
|
20230721,142000,1363692100,3200,3200,3200,3200,1023
|
|
20230721,141900,1360418500,3200,3200,3200,3200,1068
|
|
20230721,141800,1357000900,3200,3200,3200,3200,224
|
|
20230721,141700,1356284100,3200,3195,3200,3195,564
|
|
20230721,141600,1354479405,3195,3195,3195,3195,456
|
|
20230721,141500,1353022485,3195,3200,3200,3195,583
|
|
20230721,141400,1351156930,3195,3200,3200,3195,1093
|
|
20230721,141300,1347663760,3200,3200,3200,3200,86
|
|
20230721,141200,1347388560,3205,3195,3205,3195,228
|
|
20230721,141100,1346660085,3195,3200,3200,3195,681
|
|
20230721,141000,1344482960,3200,3200,3200,3200,231
|
|
20230721,140900,1343743760,3200,3200,3200,3195,246
|
|
20230721,140800,1342957700,3200,3200,3200,3195,303
|
|
20230721,140700,1341989340,3200,3200,3200,3200,454
|
|
20230721,140600,1340536540,3200,3200,3200,3200,570
|
|
20230721,140500,1338712540,3200,3200,3200,3200,215
|
|
20230721,140400,1338024540,3200,3195,3200,3190,679
|
|
20230721,140300,1335856960,3195,3195,3195,3190,289
|
|
20230721,140200,1334933730,3190,3190,3190,3190,244
|
|
20230721,140100,1334155370,3190,3195,3195,3190,414
|
|
20230721,140000,1332833770,3195,3195,3195,3190,1917
|
|
20230721,135900,1326710095,3195,3195,3195,3195,503
|
|
20230721,135800,1325103010,3195,3200,3200,3195,268
|
|
20230721,135700,1324246650,3195,3200,3200,3195,473
|
|
20230721,135600,1322735185,3205,3200,3205,3200,685
|
|
20230721,135500,1320543055,3200,3205,3205,3200,453
|
|
20230721,135400,1319093405,3205,3195,3205,3195,594
|
|
20230721,135300,1317192835,3195,3200,3200,3195,622
|
|
20230721,135200,1315204585,3200,3195,3200,3190,1164
|
|
20230721,135100,1311486685,3195,3195,3195,3190,319
|
|
20230721,135000,1310468475,3195,3195,3195,3190,1012
|
|
20230721,134900,1307236300,3190,3195,3195,3190,1643
|
|
20230721,134800,1301995005,3195,3195,3195,3190,1309
|
|
20230721,134700,1297816045,3195,3195,3200,3195,3995
|
|
20230721,134600,1285052010,3195,3200,3200,3195,3465
|
|
20230721,134500,1273980280,3195,3200,3200,3195,4470
|
|
20230721,134400,1259697385,3200,3205,3205,3200,234
|
|
20230721,134300,1258948580,3200,3200,3205,3200,672
|
|
20230721,134200,1256797090,3200,3205,3205,3200,2934
|
|
20230721,134100,1247406530,3205,3205,3205,3200,1022
|
|
20230721,134000,1244135350,3205,3200,3205,3200,290
|
|
20230721,133900,1243207225,3200,3200,3200,3200,436
|
|
20230721,133800,1241812025,3205,3200,3205,3200,307
|
|
20230721,133700,1240829300,3200,3205,3205,3200,820
|
|
20230721,133600,1238202405,3200,3200,3200,3200,429
|
|
20230721,133500,1236829605,3200,3200,3200,3200,230
|
|
20230721,133400,1236093605,3200,3200,3200,3195,468
|
|
20230721,133300,1234598235,3195,3200,3200,3195,597
|
|
20230721,133200,1232689710,3200,3200,3205,3200,491
|
|
20230721,133100,1231118270,3200,3205,3205,3200,277
|
|
20230721,133000,1230231735,3205,3200,3205,3195,744
|
|
20230721,132900,1227852325,3200,3200,3200,3200,257
|
|
20230721,132800,1227029925,3200,3205,3205,3200,647
|
|
20230721,132700,1224959450,3205,3210,3210,3200,758
|
|
20230721,132600,1222533225,3205,3205,3205,3200,921
|
|
20230721,132500,1219585655,3205,3205,3205,3200,535
|
|
20230721,132400,1217873295,3205,3205,3205,3200,682
|
|
20230721,132300,1215690000,3205,3205,3205,3205,172
|
|
20230721,132200,1215138740,3205,3205,3205,3200,1581
|
|
20230721,132100,1210074045,3210,3210,3210,3205,259
|
|
20230721,132000,1209243820,3210,3205,3210,3200,475
|
|
20230721,131900,1207722400,3205,3205,3205,3205,335
|
|
20230721,131800,1206648725,3205,3205,3205,3205,948
|
|
20230721,131700,1203610385,3205,3205,3205,3200,277
|
|
20230721,131600,1202723715,3205,3205,3210,3205,1357
|
|
20230721,131500,1198372850,3205,3205,3205,3205,260
|
|
20230721,131400,1197539550,3205,3200,3205,3200,1177
|
|
20230721,131300,1193769675,3200,3200,3205,3200,355
|
|
20230721,131200,1192633670,3200,3200,3205,3200,380
|
|
20230721,131100,1191417625,3200,3200,3205,3200,1064
|
|
20230721,131000,1188011595,3200,3205,3205,3200,888
|
|
20230721,130900,1185165565,3205,3205,3205,3205,199
|
|
20230721,130800,1184527770,3205,3205,3205,3205,320
|
|
20230721,130700,1183502170,3205,3210,3210,3205,746
|
|
20230721,130600,1181111190,3205,3200,3205,3200,397
|
|
20230721,130500,1179838910,3200,3205,3205,3200,1965
|
|
20230721,130400,1173550750,3205,3205,3205,3200,283
|
|
20230721,130300,1172644920,3205,3205,3205,3200,1565
|
|
20230721,130200,1167631205,3205,3210,3210,3205,230
|
|
20230721,130100,1166894015,3200,3205,3205,3200,450
|
|
20230721,130000,1165451790,3200,3205,3205,3200,257
|
|
20230721,125900,1164629290,3205,3205,3205,3205,747
|
|
20230721,125800,1162235155,3205,3205,3205,3205,247
|
|
20230721,125700,1161443520,3200,3205,3205,3200,11305
|
|
20230721,125600,1125246530,3210,3210,3210,3205,260
|
|
20230721,125500,1124413075,3210,3205,3210,3205,1062
|
|
20230721,125400,1121005170,3210,3210,3210,3205,358
|
|
20230721,125300,1119856190,3205,3210,3210,3205,530
|
|
20230721,125200,1118157365,3210,3205,3210,3205,554
|
|
20230721,125100,1116381775,3205,3205,3205,3205,621
|
|
20230721,125000,1114391470,3205,3205,3205,3205,907
|
|
20230721,124900,1111484535,3205,3205,3210,3205,491
|
|
20230721,124800,1109910850,3205,3210,3210,3205,365
|
|
20230721,124700,1108740525,3210,3210,3210,3210,687
|
|
20230721,124600,1106535255,3210,3210,3210,3210,793
|
|
20230721,124500,1103989725,3215,3210,3215,3210,315
|
|
20230721,124400,1102978530,3210,3215,3220,3210,826
|
|
20230721,124300,1100326975,3215,3210,3215,3210,946
|
|
20230721,124200,1097287060,3210,3215,3215,3210,592
|
|
20230721,124100,1095386690,3210,3210,3210,3210,324
|
|
20230721,124000,1094346650,3210,3210,3210,3210,584
|
|
20230721,123900,1092472010,3210,3215,3215,3210,1063
|
|
20230721,123800,1089055660,3210,3210,3210,3210,422
|
|
20230721,123700,1087701040,3210,3210,3215,3210,545
|
|
20230721,123600,1085951540,3210,3210,3210,3210,432
|
|
20230721,123500,1084564820,3210,3210,3215,3210,427
|
|
20230721,123400,1083193465,3210,3210,3210,3210,538
|
|
20230721,123300,1081466485,3210,3210,3210,3210,605
|
|
20230721,123200,1079524435,3210,3210,3210,3210,453
|
|
20230721,123100,1078070305,3210,3210,3210,3210,305
|
|
20230721,123000,1077091255,3210,3210,3210,3210,480
|
|
20230721,122900,1075550455,3210,3210,3215,3210,579
|
|
20230721,122800,1073691720,3210,3210,3210,3210,616
|
|
20230721,122700,1071714360,3215,3210,3215,3210,412
|
|
20230721,122600,1070391165,3210,3210,3210,3210,268
|
|
20230721,122500,1069530885,3210,3210,3210,3210,728
|
|
20230721,122400,1067194005,3210,3210,3210,3210,593
|
|
20230721,122300,1065290475,3210,3210,3215,3210,1516
|
|
20230721,122200,1060418665,3210,3210,3215,3210,2767
|
|
20230721,122100,1051532505,3210,3210,3210,3210,543
|
|
20230721,122000,1049789475,3210,3210,3215,3210,330
|
|
20230721,121900,1048730100,3210,3215,3215,3210,596
|
|
20230721,121800,1046816820,3210,3210,3210,3210,604
|
|
20230721,121700,1044877980,3210,3210,3210,3210,1163
|
|
20230721,121600,1041144750,3210,3210,3210,3210,335
|
|
20230721,121500,1040069400,3210,3215,3215,3210,1832
|
|
20230721,121400,1034182105,3215,3215,3220,3215,588
|
|
20230721,121300,1032291600,3220,3215,3220,3215,506
|
|
20230721,121200,1030664755,3220,3215,3220,3215,82
|
|
20230721,121100,1030401105,3215,3215,3215,3215,1453
|
|
20230721,121000,1025729710,3215,3220,3220,3215,686
|
|
20230721,120900,1023523705,3215,3215,3220,3215,456
|
|
20230721,120800,1022057620,3215,3215,3215,3215,227
|
|
20230721,120700,1021327815,3215,3215,3215,3215,1614
|
|
20230721,120600,1016138805,3215,3220,3220,3215,372
|
|
20230721,120500,1014942560,3225,3220,3225,3215,633
|
|
20230721,120400,1012907415,3220,3225,3225,3220,637
|
|
20230721,120300,1010856200,3220,3225,3225,3220,553
|
|
20230721,120200,1009075040,3220,3220,3220,3220,584
|
|
20230721,120100,1007194560,3220,3220,3220,3220,438
|
|
20230721,120000,1005784200,3225,3220,3225,3220,375
|
|
20230721,115900,1004576510,3225,3220,3225,3220,811
|
|
20230721,115800,1001965085,3225,3220,3225,3220,1102
|
|
20230721,115700,998416640,3220,3220,3220,3220,461
|
|
20230721,115600,996932220,3220,3220,3220,3220,246
|
|
20230721,115500,996140100,3220,3220,3220,3220,693
|
|
20230721,115400,993908640,3220,3220,3220,3220,468
|
|
20230721,115300,992401680,3220,3220,3225,3220,938
|
|
20230721,115200,989381290,3220,3220,3220,3220,671
|
|
20230721,115100,987220670,3225,3220,3225,3220,768
|
|
20230721,115000,984745010,3220,3220,3225,3220,576
|
|
20230721,114900,982890265,3225,3225,3225,3225,314
|
|
20230721,114800,981877615,3220,3225,3225,3220,270
|
|
20230721,114700,981008190,3220,3225,3225,3220,632
|
|
20230721,114600,978972125,3225,3220,3225,3220,459
|
|
20230721,114500,977492950,3230,3220,3230,3220,428
|
|
20230721,114400,976114530,3225,3220,3225,3220,486
|
|
20230721,114300,974549360,3230,3225,3230,3225,10
|
|
20230721,114200,974517065,3225,3225,3225,3225,430
|
|
20230721,114100,973130315,3230,3235,3235,3230,1429
|
|
20230721,114000,968514560,3235,3235,3235,3230,901
|
|
20230721,113900,965604065,3235,3235,3235,3230,759
|
|
20230721,113800,963152135,3235,3235,3235,3230,500
|
|
20230721,113700,961536755,3235,3240,3240,3235,507
|
|
20230721,113600,959896400,3240,3235,3240,3230,690
|
|
20230721,113500,957666550,3240,3240,3240,3230,373
|
|
20230721,113400,956460290,3240,3240,3240,3240,300
|
|
20230721,113300,955488290,3245,3240,3245,3235,275
|
|
20230721,113200,954598400,3240,3240,3240,3235,873
|
|
20230721,113100,951773170,3235,3235,3235,3235,489
|
|
20230721,113000,950191255,3230,3230,3230,3230,0
|
|
20230721,112900,950191255,3230,3245,3245,3230,7599
|
|
20230721,112800,925591600,3245,3250,3250,3245,729
|
|
20230721,112700,923224650,3245,3250,3250,3245,676
|
|
20230721,112600,921029875,3245,3245,3245,3245,262
|
|
20230721,112500,920179685,3245,3245,3245,3245,2008
|
|
20230721,112400,913663725,3250,3250,3250,3250,16
|
|
20230721,112300,913611725,3250,3250,3250,3250,557
|
|
20230721,112200,911801475,3250,3245,3250,3245,501
|
|
20230721,112100,910174550,3250,3255,3255,3250,709
|
|
20230721,112000,907869190,3260,3250,3260,3250,266
|
|
20230721,111900,907004495,3250,3250,3250,3250,1440
|
|
20230721,111800,902324495,3255,3255,3255,3250,248
|
|
20230721,111700,901518390,3255,3255,3255,3250,810
|
|
20230721,111600,898884750,3255,3250,3255,3250,452
|
|
20230721,111500,897415645,3250,3255,3255,3250,212
|
|
20230721,111400,896726585,3255,3260,3260,3255,36
|
|
20230721,111300,896609400,3250,3255,3255,3250,910
|
|
20230721,111200,893651250,3255,3250,3255,3250,99
|
|
20230721,111100,893329210,3250,3255,3255,3250,613
|
|
20230721,111000,891336805,3255,3255,3260,3255,390
|
|
20230721,110900,890067350,3255,3260,3260,3255,474
|
|
20230721,110800,888524460,3260,3260,3260,3255,287
|
|
20230721,110700,887590045,3260,3255,3260,3250,941
|
|
20230721,110600,884528130,3255,3255,3255,3250,591
|
|
20230721,110500,882605755,3250,3255,3255,3250,604
|
|
20230721,110400,880640110,3255,3255,3255,3250,390
|
|
20230721,110300,879371655,3260,3255,3260,3250,287
|
|
20230721,110200,878438610,3255,3255,3255,3250,931
|
|
20230721,110100,875412455,3255,3250,3255,3250,37
|
|
20230721,110000,875292095,3250,3250,3255,3250,1336
|
|
20230721,105900,870950015,3250,3255,3255,3250,242
|
|
20230721,105800,870163415,3250,3260,3260,3250,566
|
|
20230721,105700,868322625,3260,3260,3260,3260,228
|
|
20230721,105600,867579345,3250,3250,3255,3250,657
|
|
20230721,105500,865443935,3250,3250,3250,3250,22
|
|
20230721,105400,865372435,3255,3255,3255,3250,823
|
|
20230721,105300,862694565,3255,3255,3255,3255,489
|
|
20230721,105200,861102870,3255,3255,3255,3255,220
|
|
20230721,105100,860386770,3255,3255,3255,3255,507
|
|
20230721,105000,858736485,3265,3255,3265,3250,477
|
|
20230721,104900,857185065,3265,3250,3265,3250,706
|
|
20230721,104800,854887575,3255,3255,3255,3255,199
|
|
20230721,104700,854239830,3260,3255,3260,3255,2200
|
|
20230721,104600,847073830,3255,3260,3260,3255,580
|
|
20230721,104500,845185875,3260,3260,3260,3260,126
|
|
20230721,104400,844775115,3260,3260,3260,3255,412
|
|
20230721,104300,843433175,3255,3260,3260,3255,621
|
|
20230721,104200,841411360,3260,3265,3265,3260,1863
|
|
20230721,104100,835337905,3265,3265,3265,3260,351
|
|
20230721,104000,834193025,3265,3260,3265,3260,585
|
|
20230721,103900,832285115,3260,3260,3270,3260,1243
|
|
20230721,103800,828229925,3260,3260,3260,3260,364
|
|
20230721,103700,827043285,3260,3265,3265,3260,480
|
|
20230721,103600,825478260,3265,3260,3265,3255,1140
|
|
20230721,103500,821760405,3260,3255,3260,3250,1261
|
|
20230721,103400,817657150,3255,3255,3255,3250,310
|
|
20230721,103300,816649330,3255,3250,3255,3250,516
|
|
20230721,103200,814970910,3255,3255,3255,3250,330
|
|
20230721,103100,813896765,3255,3255,3255,3250,368
|
|
20230721,103000,812699920,3255,3255,3255,3255,137
|
|
20230721,102900,812253985,3255,3255,3255,3255,451
|
|
20230721,102800,810785980,3255,3255,3255,3255,553
|
|
20230721,102700,808985965,3255,3255,3255,3255,659
|
|
20230721,102600,806840920,3260,3260,3260,3260,0
|
|
20230721,102500,806840920,3260,3260,3265,3260,934
|
|
20230721,102400,803796040,3260,3260,3260,3260,603
|
|
20230721,102300,801830260,3265,3265,3265,3265,435
|
|
20230721,102200,800409985,3265,3260,3265,3260,261
|
|
20230721,102100,799558970,3260,3255,3260,3255,1071
|
|
20230721,102000,796069635,3260,3260,3260,3255,511
|
|
20230721,101900,794405185,3255,3250,3255,3250,474
|
|
20230721,101800,792863560,3260,3260,3260,3260,196
|
|
20230721,101700,792224600,3265,3255,3265,3250,696
|
|
20230721,101600,789959450,3255,3255,3255,3255,236
|
|
20230721,101500,789191270,3255,3255,3255,3255,307
|
|
20230721,101400,788191985,3255,3255,3260,3255,522
|
|
20230721,101300,786492695,3260,3255,3260,3255,688
|
|
20230721,101200,784252515,3255,3260,3260,3255,445
|
|
20230721,101100,782803935,3260,3255,3260,3255,597
|
|
20230721,101000,780859235,3255,3260,3260,3255,386
|
|
20230721,100900,779602780,3260,3250,3260,3250,1305
|
|
20230721,100800,775361105,3250,3260,3260,3250,673
|
|
20230721,100700,773169400,3260,3260,3260,3255,3689
|
|
20230721,100600,761151420,3255,3255,3255,3250,759
|
|
20230721,100500,758681975,3255,3260,3265,3255,3208
|
|
20230721,100400,748227360,3265,3275,3275,3265,229
|
|
20230721,100300,747478725,3270,3265,3270,3265,2477
|
|
20230721,100200,739388940,3265,3265,3275,3265,1454
|
|
20230721,100100,734638680,3260,3260,3270,3260,1793
|
|
20230721,100000,728790050,3260,3250,3260,3250,2570
|
|
20230721,095900,720424400,3255,3255,3255,3250,1615
|
|
20230721,095800,715173735,3250,3255,3260,3250,4688
|
|
20230721,095700,699917410,3255,3230,3255,3230,3915
|
|
20230721,095600,687234805,3230,3230,3235,3220,12175
|
|
20230721,095500,647974155,3230,3240,3240,3225,1578
|
|
20230721,095400,642878415,3240,3235,3240,3225,996
|
|
20230721,095300,639660945,3235,3235,3235,3225,3074
|
|
20230721,095200,629721705,3235,3230,3235,3225,1177
|
|
20230721,095100,625918515,3230,3230,3230,3230,1032
|
|
20230721,095000,622585155,3235,3215,3235,3210,3953
|
|
20230721,094900,609827155,3210,3220,3220,3205,693
|
|
20230721,094800,607601260,3220,3215,3220,3215,659
|
|
20230721,094700,605481075,3215,3215,3215,3205,1046
|
|
20230721,094600,602122530,3210,3215,3215,3210,585
|
|
20230721,094500,600243640,3215,3220,3220,3215,472
|
|
20230721,094400,598724570,3220,3215,3225,3215,4913
|
|
20230721,094300,582904860,3215,3215,3225,3215,1368
|
|
20230721,094200,578502965,3215,3215,3220,3215,616
|
|
20230721,094100,576521605,3215,3215,3215,3210,654
|
|
20230721,094000,574421680,3215,3205,3215,3205,79
|
|
20230721,093900,574167985,3200,3210,3210,3200,1195
|
|
20230721,093800,570336620,3200,3220,3220,3200,2454
|
|
20230721,093700,562467060,3220,3220,3220,3215,322
|
|
20230721,093600,561431215,3225,3210,3225,3210,3955
|
|
20230721,093500,548687630,3210,3215,3215,3210,1392
|
|
20230721,093400,544219285,3215,3215,3215,3215,291
|
|
20230721,093300,543283720,3210,3210,3215,3205,3100
|
|
20230721,093200,533337655,3210,3205,3210,3205,2311
|
|
20230721,093100,525928310,3205,3205,3205,3200,1515
|
|
20230721,093000,521076825,3205,3200,3205,3200,1771
|
|
20230721,092900,515405245,3200,3200,3200,3200,605
|
|
20230721,092800,513469245,3200,3195,3200,3195,1683
|
|
20230721,092700,508087085,3200,3190,3200,3190,513
|
|
20230721,092600,506450575,3195,3190,3195,3190,2081
|
|
20230721,092500,499810895,3185,3195,3195,3185,1557
|
|
20230721,092400,494848455,3200,3200,3200,3190,6871
|
|
20230721,092300,472915495,3195,3200,3210,3195,1147
|
|
20230721,092200,469245195,3200,3220,3220,3195,2628
|
|
20230721,092100,460844345,3195,3200,3225,3190,8208
|
|
20230721,092000,434602605,3195,3210,3210,3195,23903
|
|
20230721,091900,358128155,3215,3220,3220,3215,1201
|
|
20230721,091800,354263765,3215,3205,3225,3205,3101
|
|
20230721,091700,344288885,3200,3195,3205,3195,2315
|
|
20230721,091600,336883535,3185,3175,3190,3170,4960
|
|
20230721,091500,321136930,3175,3190,3190,3175,6746
|
|
20230721,091400,299687855,3190,3200,3205,3180,14707
|
|
20230721,091300,252804885,3200,3190,3200,3185,13690
|
|
20230721,091200,209161430,3190,3205,3205,3185,7081
|
|
20230721,091100,186556275,3205,3210,3210,3200,7494
|
|
20230721,091000,162531460,3210,3220,3230,3210,11387
|
|
20230721,090900,125888010,3225,3230,3235,3225,2228
|
|
20230721,090800,118697515,3230,3225,3235,3220,2654
|
|
20230721,090700,110144785,3220,3240,3240,3220,2476
|
|
20230721,090600,102131275,3240,3240,3245,3215,4967
|
|
20230721,090500,86094065,3240,3260,3260,3240,3764
|
|
20230721,090400,73889120,3260,3260,3260,3260,2140
|
|
20230721,090300,66912720,3265,3265,3265,3260,392
|
|
20230721,090200,65633060,3265,3270,3270,3240,8067
|
|
20230721,090100,39365600,3275,3295,3295,3275,10172
|
|
20230721,090000,5957990,3295,3300,3320,3295,1705
|