618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,191400,1686526370,3725,3725,3725,3725,0
|
|
20230720,191300,1686526370,3725,3725,3725,3725,0
|
|
20230720,191200,1686526370,3725,3725,3725,3725,0
|
|
20230720,191100,1686526370,3725,3725,3725,3725,0
|
|
20230720,191000,1686526370,3725,3725,3725,3725,0
|
|
20230720,190900,1686526370,3725,3725,3725,3725,0
|
|
20230720,190800,1686526370,3725,3725,3725,3725,0
|
|
20230720,190700,1686526370,3725,3725,3725,3725,0
|
|
20230720,190600,1686526370,3725,3725,3725,3725,0
|
|
20230720,190500,1686526370,3725,3725,3725,3725,0
|
|
20230720,190400,1686526370,3725,3725,3725,3725,0
|
|
20230720,190300,1686526370,3725,3725,3725,3725,0
|
|
20230720,190200,1686526370,3725,3725,3725,3725,0
|
|
20230720,190100,1686526370,3725,3725,3725,3725,0
|
|
20230720,190000,1686526370,3725,3725,3725,3725,0
|
|
20230720,185900,1686526370,3725,3725,3725,3725,0
|
|
20230720,185800,1686526370,3725,3725,3725,3725,0
|
|
20230720,185700,1686526370,3725,3725,3725,3725,0
|
|
20230720,185600,1686526370,3725,3725,3725,3725,0
|
|
20230720,185500,1686526370,3725,3725,3725,3725,0
|
|
20230720,185400,1686526370,3725,3725,3725,3725,0
|
|
20230720,185300,1686526370,3725,3725,3725,3725,0
|
|
20230720,185200,1686526370,3725,3725,3725,3725,0
|
|
20230720,185100,1686526370,3725,3725,3725,3725,0
|
|
20230720,185000,1686526370,3725,3725,3725,3725,0
|
|
20230720,184900,1686526370,3725,3725,3725,3725,0
|
|
20230720,184800,1686526370,3725,3725,3725,3725,0
|
|
20230720,184700,1686526370,3725,3725,3725,3725,0
|
|
20230720,184600,1686526370,3725,3725,3725,3725,0
|
|
20230720,184500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,184400,1686526370,3725,3725,3725,3725,0
|
|
20230720,184300,1686526370,3725,3725,3725,3725,0
|
|
20230720,184200,1686526370,3725,3725,3725,3725,0
|
|
20230720,184100,1686526370,3725,3725,3725,3725,0
|
|
20230720,184000,1686526370,3725,3725,3725,3725,0
|
|
20230720,183900,1686526370,3725,3725,3725,3725,0
|
|
20230720,183800,1686526370,3725,3725,3725,3725,0
|
|
20230720,183700,1686526370,3725,3725,3725,3725,0
|
|
20230720,183600,1686526370,3725,3725,3725,3725,0
|
|
20230720,183500,1686526370,3725,3725,3725,3725,0
|
|
20230720,183400,1686526370,3725,3725,3725,3725,0
|
|
20230720,183300,1686526370,3725,3725,3725,3725,0
|
|
20230720,183200,1686526370,3725,3725,3725,3725,0
|
|
20230720,183100,1686526370,3725,3725,3725,3725,0
|
|
20230720,183000,1686526370,3725,3725,3725,3725,0
|
|
20230720,182900,1686526370,3725,3725,3725,3725,0
|
|
20230720,182800,1686526370,3725,3725,3725,3725,0
|
|
20230720,182700,1686526370,3725,3725,3725,3725,0
|
|
20230720,182600,1686526370,3725,3725,3725,3725,0
|
|
20230720,182500,1686526370,3725,3725,3725,3725,0
|
|
20230720,182400,1686526370,3725,3725,3725,3725,0
|
|
20230720,182300,1686526370,3725,3725,3725,3725,0
|
|
20230720,182200,1686526370,3725,3725,3725,3725,0
|
|
20230720,182100,1686526370,3725,3725,3725,3725,0
|
|
20230720,182000,1686526370,3725,3725,3725,3725,0
|
|
20230720,181900,1686526370,3725,3725,3725,3725,0
|
|
20230720,181800,1686526370,3725,3725,3725,3725,0
|
|
20230720,181700,1686526370,3725,3725,3725,3725,0
|
|
20230720,181600,1686526370,3725,3725,3725,3725,0
|
|
20230720,181500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,181400,1686526370,3725,3725,3725,3725,0
|
|
20230720,181300,1686526370,3725,3725,3725,3725,0
|
|
20230720,181200,1686526370,3725,3725,3725,3725,0
|
|
20230720,181100,1686526370,3725,3725,3725,3725,0
|
|
20230720,181000,1686526370,3725,3725,3725,3725,0
|
|
20230720,180900,1686526370,3725,3725,3725,3725,0
|
|
20230720,180800,1686526370,3725,3725,3725,3725,0
|
|
20230720,180700,1686526370,3725,3725,3725,3725,0
|
|
20230720,180600,1686526370,3725,3725,3725,3725,0
|
|
20230720,180500,1686526370,3725,3725,3725,3725,0
|
|
20230720,180400,1686526370,3725,3725,3725,3725,0
|
|
20230720,180300,1686526370,3725,3725,3725,3725,0
|
|
20230720,180200,1686526370,3725,3725,3725,3725,0
|
|
20230720,180100,1686526370,3725,3725,3725,3725,0
|
|
20230720,180000,1686526370,3725,3725,3725,3725,0
|
|
20230720,175900,1686526370,3725,3725,3725,3725,0
|
|
20230720,175800,1686526370,3725,3725,3725,3725,0
|
|
20230720,175700,1686526370,3725,3725,3725,3725,0
|
|
20230720,175600,1686526370,3725,3725,3725,3725,0
|
|
20230720,175500,1686526370,3725,3725,3725,3725,0
|
|
20230720,175400,1686526370,3725,3725,3725,3725,0
|
|
20230720,175300,1686526370,3725,3725,3725,3725,0
|
|
20230720,175200,1686526370,3725,3725,3725,3725,0
|
|
20230720,175100,1686526370,3725,3725,3725,3725,0
|
|
20230720,175000,1686526370,3725,3725,3725,3725,0
|
|
20230720,174900,1686526370,3725,3725,3725,3725,0
|
|
20230720,174800,1686526370,3725,3725,3725,3725,0
|
|
20230720,174700,1686526370,3725,3725,3725,3725,0
|
|
20230720,174600,1686526370,3725,3725,3725,3725,0
|
|
20230720,174500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,174400,1686526370,3725,3725,3725,3725,0
|
|
20230720,174300,1686526370,3725,3725,3725,3725,0
|
|
20230720,174200,1686526370,3725,3725,3725,3725,0
|
|
20230720,174100,1686526370,3725,3725,3725,3725,0
|
|
20230720,174000,1686526370,3725,3725,3725,3725,0
|
|
20230720,173900,1686526370,3725,3725,3725,3725,0
|
|
20230720,173800,1686526370,3725,3725,3725,3725,0
|
|
20230720,173700,1686526370,3725,3725,3725,3725,0
|
|
20230720,173600,1686526370,3725,3725,3725,3725,0
|
|
20230720,173500,1686526370,3725,3725,3725,3725,0
|
|
20230720,173400,1686526370,3725,3725,3725,3725,0
|
|
20230720,173300,1686526370,3725,3725,3725,3725,0
|
|
20230720,173200,1686526370,3725,3725,3725,3725,0
|
|
20230720,173100,1686526370,3725,3725,3725,3725,0
|
|
20230720,173000,1686526370,3725,3725,3725,3725,0
|
|
20230720,172900,1686526370,3725,3725,3725,3725,0
|
|
20230720,172800,1686526370,3725,3725,3725,3725,0
|
|
20230720,172700,1686526370,3725,3725,3725,3725,0
|
|
20230720,172600,1686526370,3725,3725,3725,3725,0
|
|
20230720,172500,1686526370,3725,3725,3725,3725,0
|
|
20230720,172400,1686526370,3725,3725,3725,3725,0
|
|
20230720,172300,1686526370,3725,3725,3725,3725,0
|
|
20230720,172200,1686526370,3725,3725,3725,3725,0
|
|
20230720,172100,1686526370,3725,3725,3725,3725,0
|
|
20230720,172000,1686526370,3725,3725,3725,3725,0
|
|
20230720,171900,1686526370,3725,3725,3725,3725,0
|
|
20230720,171800,1686526370,3725,3725,3725,3725,0
|
|
20230720,171700,1686526370,3725,3725,3725,3725,0
|
|
20230720,171600,1686526370,3725,3725,3725,3725,0
|
|
20230720,171500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,171400,1686526370,3725,3725,3725,3725,0
|
|
20230720,171300,1686526370,3725,3725,3725,3725,0
|
|
20230720,171200,1686526370,3725,3725,3725,3725,0
|
|
20230720,171100,1686526370,3725,3725,3725,3725,0
|
|
20230720,171000,1686526370,3725,3725,3725,3725,0
|
|
20230720,170900,1686526370,3725,3725,3725,3725,0
|
|
20230720,170800,1686526370,3725,3725,3725,3725,0
|
|
20230720,170700,1686526370,3725,3725,3725,3725,0
|
|
20230720,170600,1686526370,3725,3725,3725,3725,0
|
|
20230720,170500,1686526370,3725,3725,3725,3725,0
|
|
20230720,170400,1686526370,3725,3725,3725,3725,0
|
|
20230720,170300,1686526370,3725,3725,3725,3725,0
|
|
20230720,170200,1686526370,3725,3725,3725,3725,0
|
|
20230720,170100,1686526370,3725,3725,3725,3725,0
|
|
20230720,170000,1686526370,3725,3725,3725,3725,0
|
|
20230720,165900,1686526370,3725,3725,3725,3725,0
|
|
20230720,165800,1686526370,3725,3725,3725,3725,0
|
|
20230720,165700,1686526370,3725,3725,3725,3725,0
|
|
20230720,165600,1686526370,3725,3725,3725,3725,0
|
|
20230720,165500,1686526370,3725,3725,3725,3725,0
|
|
20230720,165400,1686526370,3725,3725,3725,3725,0
|
|
20230720,165300,1686526370,3725,3725,3725,3725,0
|
|
20230720,165200,1686526370,3725,3725,3725,3725,0
|
|
20230720,165100,1686526370,3725,3725,3725,3725,0
|
|
20230720,165000,1686526370,3725,3725,3725,3725,0
|
|
20230720,164900,1686526370,3725,3725,3725,3725,0
|
|
20230720,164800,1686526370,3725,3725,3725,3725,0
|
|
20230720,164700,1686526370,3725,3725,3725,3725,0
|
|
20230720,164600,1686526370,3725,3725,3725,3725,0
|
|
20230720,164500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,164400,1686526370,3725,3725,3725,3725,0
|
|
20230720,164300,1686526370,3725,3725,3725,3725,0
|
|
20230720,164200,1686526370,3725,3725,3725,3725,0
|
|
20230720,164100,1686526370,3725,3725,3725,3725,0
|
|
20230720,164000,1686526370,3725,3725,3725,3725,0
|
|
20230720,163900,1686526370,3725,3725,3725,3725,0
|
|
20230720,163800,1686526370,3725,3725,3725,3725,0
|
|
20230720,163700,1686526370,3725,3725,3725,3725,0
|
|
20230720,163600,1686526370,3725,3725,3725,3725,0
|
|
20230720,163500,1686526370,3725,3725,3725,3725,0
|
|
20230720,163400,1686526370,3725,3725,3725,3725,0
|
|
20230720,163300,1686526370,3725,3725,3725,3725,0
|
|
20230720,163200,1686526370,3725,3725,3725,3725,0
|
|
20230720,163100,1686526370,3725,3725,3725,3725,0
|
|
20230720,163000,1686526370,3725,3725,3725,3725,0
|
|
20230720,162900,1686526370,3725,3725,3725,3725,0
|
|
20230720,162800,1686526370,3725,3725,3725,3725,0
|
|
20230720,162700,1686526370,3725,3725,3725,3725,0
|
|
20230720,162600,1686526370,3725,3725,3725,3725,0
|
|
20230720,162500,1686526370,3725,3725,3725,3725,0
|
|
20230720,162400,1686526370,3725,3725,3725,3725,0
|
|
20230720,162300,1686526370,3725,3725,3725,3725,0
|
|
20230720,162200,1686526370,3725,3725,3725,3725,0
|
|
20230720,162100,1686526370,3725,3725,3725,3725,0
|
|
20230720,162000,1686526370,3725,3725,3725,3725,0
|
|
20230720,161900,1686526370,3725,3725,3725,3725,0
|
|
20230720,161800,1686526370,3725,3725,3725,3725,0
|
|
20230720,161700,1686526370,3725,3725,3725,3725,0
|
|
20230720,161600,1686526370,3725,3725,3725,3725,0
|
|
20230720,161500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,161400,1686526370,3725,3725,3725,3725,0
|
|
20230720,161300,1686526370,3725,3725,3725,3725,0
|
|
20230720,161200,1686526370,3725,3725,3725,3725,0
|
|
20230720,161100,1686526370,3725,3725,3725,3725,0
|
|
20230720,161000,1686526370,3725,3725,3725,3725,0
|
|
20230720,160900,1686526370,3725,3725,3725,3725,0
|
|
20230720,160800,1686526370,3725,3725,3725,3725,0
|
|
20230720,160700,1686526370,3725,3725,3725,3725,0
|
|
20230720,160600,1686526370,3725,3725,3725,3725,0
|
|
20230720,160500,1686526370,3725,3725,3725,3725,0
|
|
20230720,160400,1686526370,3725,3725,3725,3725,0
|
|
20230720,160300,1686526370,3725,3725,3725,3725,0
|
|
20230720,160200,1686526370,3725,3725,3725,3725,0
|
|
20230720,160100,1686526370,3725,3725,3725,3725,0
|
|
20230720,160000,1686526370,3725,3725,3725,3725,0
|
|
20230720,155900,1686526370,3725,3725,3725,3725,0
|
|
20230720,155800,1686526370,3725,3725,3725,3725,0
|
|
20230720,155700,1686526370,3725,3725,3725,3725,0
|
|
20230720,155600,1686526370,3725,3725,3725,3725,0
|
|
20230720,155500,1686526370,3725,3725,3725,3725,0
|
|
20230720,155400,1686526370,3725,3725,3725,3725,0
|
|
20230720,155300,1686526370,3725,3725,3725,3725,0
|
|
20230720,155200,1686526370,3725,3725,3725,3725,0
|
|
20230720,155100,1686526370,3725,3725,3725,3725,0
|
|
20230720,155000,1686526370,3725,3725,3725,3725,0
|
|
20230720,154900,1686526370,3725,3725,3725,3725,0
|
|
20230720,154800,1686526370,3725,3725,3725,3725,0
|
|
20230720,154700,1686526370,3725,3725,3725,3725,0
|
|
20230720,154600,1686526370,3725,3725,3725,3725,0
|
|
20230720,154500,1686526370,3725,3725,3725,3725,2375
|
|
20230720,154400,1686526370,3725,3725,3725,3725,0
|
|
20230720,154300,1686526370,3725,3725,3725,3725,0
|
|
20230720,154200,1686526370,3725,3725,3725,3725,0
|
|
20230720,154100,1686526370,3725,3725,3725,3725,0
|
|
20230720,154000,1686526370,3725,3725,3725,3725,0
|
|
20230720,153900,1686526370,3725,3725,3725,3725,0
|
|
20230720,153800,1686526370,3725,3725,3725,3725,0
|
|
20230720,153700,1686526370,3725,3725,3725,3725,0
|
|
20230720,153600,1686526370,3725,3725,3725,3725,0
|
|
20230720,153500,1686526370,3725,3725,3725,3725,0
|
|
20230720,153400,1686526370,3725,3725,3725,3725,0
|
|
20230720,153300,1686526370,3725,3725,3725,3725,0
|
|
20230720,153200,1686526370,3725,3725,3725,3725,0
|
|
20230720,153100,1686526370,3725,3725,3725,3725,0
|
|
20230720,153000,1686526370,3725,3725,3725,3725,2375
|
|
20230720,152900,1677679495,3725,3725,3725,3725,0
|
|
20230720,152800,1677679495,3725,3725,3725,3725,0
|
|
20230720,152700,1677679495,3725,3725,3725,3725,0
|
|
20230720,152600,1677679495,3725,3725,3725,3725,0
|
|
20230720,152500,1677679495,3725,3725,3725,3725,0
|
|
20230720,152400,1677679495,3725,3725,3725,3725,0
|
|
20230720,152300,1677679495,3725,3725,3725,3725,0
|
|
20230720,152200,1677679495,3725,3725,3725,3725,0
|
|
20230720,152100,1677679495,3725,3725,3725,3725,0
|
|
20230720,152000,1677679495,3725,3725,3725,3725,0
|
|
20230720,151900,1677679495,3725,3730,3730,3725,63
|
|
20230720,151800,1677444795,3730,3730,3730,3725,405
|
|
20230720,151700,1675934155,3725,3725,3725,3720,1623
|
|
20230720,151600,1669889980,3725,3725,3725,3725,1583
|
|
20230720,151500,1663993305,3730,3730,3730,3730,947
|
|
20230720,151400,1660460995,3735,3730,3735,3730,692
|
|
20230720,151300,1657878835,3730,3730,3730,3730,300
|
|
20230720,151200,1656759835,3730,3730,3730,3730,592
|
|
20230720,151100,1654551675,3735,3735,3735,3735,0
|
|
20230720,151000,1654551675,3735,3730,3735,3730,2150
|
|
20230720,150900,1646532125,3730,3735,3735,3730,1060
|
|
20230720,150800,1642578275,3735,3735,3735,3735,0
|
|
20230720,150700,1642578275,3735,3740,3740,3735,2222
|
|
20230720,150600,1634275325,3740,3735,3740,3735,53
|
|
20230720,150500,1634077350,3735,3740,3740,3735,667
|
|
20230720,150400,1631582915,3750,3750,3750,3750,0
|
|
20230720,150300,1631582915,3750,3750,3750,3750,0
|
|
20230720,150200,1631582915,3750,3750,3750,3750,0
|
|
20230720,150100,1631582915,3750,3750,3750,3750,6
|
|
20230720,150000,1631560415,3750,3745,3750,3745,517
|
|
20230720,145900,1629622300,3745,3740,3745,3740,1158
|
|
20230720,145800,1625289100,3740,3750,3750,3740,2192
|
|
20230720,145700,1617083365,3750,3750,3750,3750,294
|
|
20230720,145600,1615980865,3750,3755,3755,3750,717
|
|
20230720,145500,1613289805,3750,3750,3750,3745,884
|
|
20230720,145400,1609977305,3750,3755,3755,3750,166
|
|
20230720,145300,1609354555,3755,3750,3755,3750,859
|
|
20230720,145200,1606130510,3750,3755,3755,3750,159
|
|
20230720,145100,1605533610,3755,3755,3755,3755,729
|
|
20230720,145000,1602796215,3750,3755,3755,3750,488
|
|
20230720,144900,1600964225,3750,3755,3755,3750,409
|
|
20230720,144800,1599429235,3750,3755,3755,3750,149
|
|
20230720,144700,1598870240,3755,3755,3755,3755,879
|
|
20230720,144600,1595569595,3755,3755,3755,3755,48
|
|
20230720,144500,1595389355,3755,3755,3755,3750,1007
|
|
20230720,144400,1591610310,3755,3755,3755,3755,497
|
|
20230720,144300,1589744075,3750,3745,3755,3745,338
|
|
20230720,144200,1588475075,3750,3750,3755,3750,278
|
|
20230720,144100,1587431565,3750,3755,3755,3750,839
|
|
20230720,144000,1584281250,3755,3755,3755,3750,122
|
|
20230720,143900,1583823190,3755,3755,3755,3755,858
|
|
20230720,143800,1580601400,3755,3755,3755,3755,112
|
|
20230720,143700,1580180840,3755,3740,3755,3740,722
|
|
20230720,143600,1577477410,3735,3755,3755,3735,4008
|
|
20230720,143500,1562478790,3750,3755,3755,3750,1041
|
|
20230720,143400,1558571900,3755,3755,3755,3755,748
|
|
20230720,143300,1555763160,3750,3745,3750,3745,133
|
|
20230720,143200,1555264815,3735,3755,3755,3735,4889
|
|
20230720,143100,1536964930,3755,3750,3755,3750,294
|
|
20230720,143000,1535862020,3750,3760,3760,3750,1288
|
|
20230720,142900,1531026295,3760,3760,3760,3760,0
|
|
20230720,142800,1531026295,3760,3760,3760,3760,930
|
|
20230720,142700,1527529495,3760,3760,3760,3760,129
|
|
20230720,142600,1527044455,3760,3755,3760,3755,1892
|
|
20230720,142500,1519937305,3755,3755,3755,3755,423
|
|
20230720,142400,1518348940,3755,3750,3755,3750,458
|
|
20230720,142300,1516629650,3750,3750,3750,3750,145
|
|
20230720,142200,1516085900,3750,3745,3755,3745,778
|
|
20230720,142100,1513168255,3745,3745,3745,3745,65
|
|
20230720,142000,1512924830,3740,3750,3750,3740,1721
|
|
20230720,141900,1506479080,3750,3750,3755,3750,198
|
|
20230720,141800,1505736170,3745,3750,3755,3745,2075
|
|
20230720,141700,1497952115,3750,3750,3755,3750,199
|
|
20230720,141600,1497205430,3750,3755,3760,3750,577
|
|
20230720,141500,1495037290,3755,3755,3755,3750,475
|
|
20230720,141400,1493253810,3755,3755,3760,3755,509
|
|
20230720,141300,1491341865,3755,3755,3760,3755,284
|
|
20230720,141200,1490274225,3760,3760,3760,3755,756
|
|
20230720,141100,1487431975,3760,3755,3760,3755,331
|
|
20230720,141000,1486187425,3750,3755,3760,3750,5891
|
|
20230720,140900,1464039505,3755,3755,3755,3755,649
|
|
20230720,140800,1461602510,3755,3760,3760,3755,377
|
|
20230720,140700,1460185235,3760,3755,3760,3755,741
|
|
20230720,140600,1457401280,3760,3755,3760,3755,464
|
|
20230720,140500,1455657495,3755,3760,3760,3755,1340
|
|
20230720,140400,1450625385,3760,3755,3760,3755,140
|
|
20230720,140300,1450099125,3755,3760,3760,3755,667
|
|
20230720,140200,1447591505,3760,3760,3760,3760,112
|
|
20230720,140100,1447170385,3760,3755,3760,3755,502
|
|
20230720,140000,1445284965,3755,3755,3755,3750,416
|
|
20230720,135900,1443722935,3755,3755,3755,3755,751
|
|
20230720,135800,1440902930,3755,3755,3755,3755,194
|
|
20230720,135700,1440174460,3755,3750,3755,3750,665
|
|
20230720,135600,1437677585,3755,3750,3755,3745,252
|
|
20230720,135500,1436731350,3755,3760,3760,3755,747
|
|
20230720,135400,1433923145,3760,3760,3760,3760,131
|
|
20230720,135300,1433430585,3760,3760,3760,3760,1407
|
|
20230720,135200,1428140265,3760,3755,3760,3755,644
|
|
20230720,135100,1425718830,3760,3755,3760,3755,145
|
|
20230720,135000,1425174035,3760,3755,3760,3755,511
|
|
20230720,134900,1423253175,3755,3760,3760,3755,416
|
|
20230720,134800,1421689425,3760,3760,3760,3755,488
|
|
20230720,134700,1419854875,3760,3760,3760,3755,2361
|
|
20230720,134600,1410987015,3755,3755,3755,3755,605
|
|
20230720,134500,1408715240,3760,3755,3760,3755,735
|
|
20230720,134400,1405955310,3755,3755,3755,3750,669
|
|
20230720,134300,1403443555,3755,3760,3760,3755,418
|
|
20230720,134200,1401872065,3760,3755,3760,3755,301
|
|
20230720,134100,1400740355,3760,3750,3760,3750,391
|
|
20230720,134000,1399272970,3745,3755,3755,3745,3153
|
|
20230720,133900,1387448320,3755,3755,3760,3755,194
|
|
20230720,133800,1386719095,3755,3765,3765,3755,864
|
|
20230720,133700,1383468595,3760,3760,3765,3760,98
|
|
20230720,133600,1383099930,3760,3765,3765,3760,1228
|
|
20230720,133500,1378481815,3760,3765,3765,3760,229
|
|
20230720,133400,1377619865,3765,3765,3765,3765,866
|
|
20230720,133300,1374359375,3765,3765,3765,3765,82
|
|
20230720,133200,1374050645,3765,3765,3765,3765,504
|
|
20230720,133100,1372153085,3765,3765,3765,3760,601
|
|
20230720,133000,1369890570,3765,3765,3765,3765,591
|
|
20230720,132900,1367665455,3765,3765,3765,3765,278
|
|
20230720,132800,1366618785,3765,3760,3765,3760,540
|
|
20230720,132700,1364587685,3765,3765,3765,3760,700
|
|
20230720,132600,1361955055,3765,3765,3765,3765,231
|
|
20230720,132500,1361085340,3765,3765,3765,3760,856
|
|
20230720,132400,1357863535,3760,3765,3765,3760,627
|
|
20230720,132300,1355502955,3765,3765,3765,3765,293
|
|
20230720,132200,1354399810,3765,3765,3765,3765,409
|
|
20230720,132100,1352859925,3760,3765,3765,3760,567
|
|
20230720,132000,1350727350,3760,3760,3760,3760,979
|
|
20230720,131900,1347046310,3760,3765,3765,3755,655
|
|
20230720,131800,1344580720,3760,3765,3765,3760,482
|
|
20230720,131700,1342768055,3765,3765,3765,3765,600
|
|
20230720,131600,1340509055,3765,3765,3765,3765,4054
|
|
20230720,131500,1325245745,3765,3760,3765,3760,754
|
|
20230720,131400,1322409260,3760,3765,3765,3755,716
|
|
20230720,131300,1319719320,3760,3760,3765,3760,4768
|
|
20230720,131200,1301791635,3760,3755,3760,3755,309
|
|
20230720,131100,1300630045,3760,3760,3760,3755,695
|
|
20230720,131000,1298016975,3755,3760,3760,3755,654
|
|
20230720,130900,1295558965,3760,3760,3760,3760,634
|
|
20230720,130800,1293175125,3760,3755,3760,3755,872
|
|
20230720,130700,1289898905,3760,3760,3760,3760,360
|
|
20230720,130600,1288545305,3760,3755,3760,3750,1566
|
|
20230720,130500,1282665575,3760,3760,3760,3750,3303
|
|
20230720,130400,1270270205,3760,3755,3760,3755,331
|
|
20230720,130300,1269026585,3760,3760,3760,3755,733
|
|
20230720,130200,1266270510,3760,3760,3760,3760,326
|
|
20230720,130100,1265044750,3755,3760,3760,3755,366
|
|
20230720,130000,1263668695,3760,3760,3760,3760,460
|
|
20230720,125900,1261939095,3745,3760,3760,3745,2728
|
|
20230720,125800,1251710895,3760,3760,3760,3760,243
|
|
20230720,125700,1250797215,3755,3760,3760,3755,381
|
|
20230720,125600,1249365155,3760,3755,3760,3755,567
|
|
20230720,125500,1247233505,3755,3755,3760,3755,363
|
|
20230720,125400,1245870195,3755,3760,3760,3755,659
|
|
20230720,125300,1243393690,3760,3760,3760,3755,924
|
|
20230720,125200,1239921450,3760,3760,3760,3755,401
|
|
20230720,125100,1238413890,3745,3760,3760,3745,3142
|
|
20230720,125000,1226630475,3760,3760,3760,3760,1045
|
|
20230720,124900,1222701275,3760,3760,3760,3760,196
|
|
20230720,124800,1221964315,3760,3760,3760,3740,1303
|
|
20230720,124700,1217077615,3760,3755,3760,3755,816
|
|
20230720,124600,1214010380,3760,3760,3760,3760,515
|
|
20230720,124500,1212073980,3760,3760,3760,3755,822
|
|
20230720,124400,1208983265,3760,3755,3760,3755,1211
|
|
20230720,124300,1204434950,3755,3755,3755,3750,666
|
|
20230720,124200,1201934250,3750,3755,3755,3750,64
|
|
20230720,124100,1201693935,3755,3755,3755,3755,626
|
|
20230720,124000,1199343305,3755,3755,3755,3755,423
|
|
20230720,123900,1197754940,3755,3755,3755,3755,295
|
|
20230720,123800,1196647215,3755,3755,3755,3755,439
|
|
20230720,123700,1194998770,3755,3755,3755,3755,586
|
|
20230720,123600,1192798340,3745,3755,3755,3745,274
|
|
20230720,123500,1191769745,3755,3750,3755,3750,490
|
|
20230720,123400,1189930055,3755,3755,3755,3755,720
|
|
20230720,123300,1187226455,3755,3755,3755,3755,438
|
|
20230720,123200,1185581765,3755,3755,3755,3755,81
|
|
20230720,123100,1185277610,3750,3755,3755,3750,651
|
|
20230720,123000,1182833255,3750,3755,3755,3750,388
|
|
20230720,122900,1181377065,3755,3755,3755,3755,613
|
|
20230720,122800,1179075250,3755,3755,3755,3740,3303
|
|
20230720,122700,1166698060,3755,3755,3755,3740,1064
|
|
20230720,122600,1162711160,3745,3750,3755,3745,1165
|
|
20230720,122500,1158342980,3745,3750,3755,3745,826
|
|
20230720,122400,1155246250,3745,3745,3750,3740,562
|
|
20230720,122300,1153142050,3745,3755,3755,3745,1098
|
|
20230720,122200,1149029200,3755,3755,3755,3750,629
|
|
20230720,122100,1146667600,3745,3755,3755,3745,281
|
|
20230720,122000,1145613140,3755,3755,3755,3755,245
|
|
20230720,121900,1144693165,3755,3755,3755,3755,1032
|
|
20230720,121800,1140818005,3755,3755,3755,3750,340
|
|
20230720,121700,1139541375,3755,3750,3755,3750,205
|
|
20230720,121600,1138771605,3755,3755,3755,3750,394
|
|
20230720,121500,1137292150,3750,3755,3755,3750,581
|
|
20230720,121400,1135111480,3755,3755,3755,3755,306
|
|
20230720,121300,1133962450,3755,3750,3755,3750,575
|
|
20230720,121200,1131805550,3750,3750,3750,3745,593
|
|
20230720,121100,1129582165,3750,3745,3750,3740,240
|
|
20230720,121000,1128683620,3745,3755,3755,3740,2977
|
|
20230720,120900,1117532405,3760,3760,3760,3760,531
|
|
20230720,120800,1115535845,3760,3755,3760,3755,1168
|
|
20230720,120700,1111149595,3755,3760,3760,3750,872
|
|
20230720,120600,1107873485,3760,3760,3760,3760,520
|
|
20230720,120500,1105918285,3760,3760,3765,3760,1419
|
|
20230720,120400,1100582530,3765,3770,3770,3765,487
|
|
20230720,120300,1098747940,3765,3765,3770,3765,904
|
|
20230720,120200,1095343110,3770,3770,3775,3765,5134
|
|
20230720,120100,1075989885,3765,3760,3770,3760,9426
|
|
20230720,120000,1040521470,3760,3755,3760,3755,2299
|
|
20230720,115900,1031888315,3755,3755,3755,3750,749
|
|
20230720,115800,1029078320,3755,3755,3755,3755,351
|
|
20230720,115700,1027760315,3755,3755,3755,3745,589
|
|
20230720,115600,1025550235,3755,3755,3755,3750,461
|
|
20230720,115500,1023819465,3755,3755,3755,3750,1501
|
|
20230720,115400,1018185765,3755,3755,3755,3755,365
|
|
20230720,115300,1016815190,3755,3750,3755,3750,668
|
|
20230720,115200,1014308450,3750,3755,3755,3750,958
|
|
20230720,115100,1010715710,3755,3755,3755,3755,414
|
|
20230720,115000,1009161140,3755,3755,3755,3750,833
|
|
20230720,114900,1006033725,3755,3755,3755,3755,321
|
|
20230720,114800,1004828370,3750,3755,3755,3750,298
|
|
20230720,114700,1003709900,3755,3755,3755,3750,636
|
|
20230720,114600,1001321840,3755,3750,3755,3750,456
|
|
20230720,114500,999609590,3750,3755,3755,3750,588
|
|
20230720,114400,997402660,3755,3750,3755,3750,1036
|
|
20230720,114300,993514705,3750,3755,3755,3750,417
|
|
20230720,114200,991950120,3755,3755,3755,3750,514
|
|
20230720,114100,990020410,3755,3750,3755,3740,1379
|
|
20230720,114000,984852275,3750,3750,3750,3750,562
|
|
20230720,113900,982744775,3750,3750,3750,3750,272
|
|
20230720,113800,981724775,3750,3755,3755,3750,572
|
|
20230720,113700,979578030,3755,3755,3755,3750,580
|
|
20230720,113600,977400740,3755,3755,3760,3755,1006
|
|
20230720,113500,973622375,3755,3760,3760,3755,3667
|
|
20230720,113400,959845330,3760,3765,3765,3760,2170
|
|
20230720,113300,951684290,3765,3760,3765,3755,6239
|
|
20230720,113200,928236445,3755,3745,3760,3745,24823
|
|
20230720,113100,835237020,3745,3745,3745,3740,828
|
|
20230720,113000,832136905,3745,3745,3745,3740,1824
|
|
20230720,112900,825313350,3745,3745,3745,3740,2097
|
|
20230720,112800,817470155,3745,3740,3745,3740,889
|
|
20230720,112700,814142165,3740,3745,3745,3740,689
|
|
20230720,112600,811562675,3745,3745,3745,3745,474
|
|
20230720,112500,809787545,3745,3740,3745,3740,607
|
|
20230720,112400,807514590,3745,3745,3745,3740,454
|
|
20230720,112300,805814620,3745,3745,3745,3745,410
|
|
20230720,112200,804279170,3745,3745,3745,3745,574
|
|
20230720,112100,802129540,3745,3745,3745,3745,315
|
|
20230720,112000,800949865,3745,3740,3745,3740,478
|
|
20230720,111900,799162085,3740,3740,3740,3735,1156
|
|
20230720,111800,794841145,3740,3740,3740,3740,271
|
|
20230720,111700,793827605,3740,3740,3745,3740,635
|
|
20230720,111600,791452660,3740,3740,3740,3735,1074
|
|
20230720,111500,787440125,3740,3740,3740,3735,973
|
|
20230720,111400,783801175,3740,3745,3745,3735,725
|
|
20230720,111300,781089720,3745,3745,3745,3740,2448
|
|
20230720,111200,771923480,3745,3740,3745,3740,658
|
|
20230720,111100,769459450,3740,3740,3740,3740,2811
|
|
20230720,111000,758946310,3740,3735,3740,3735,464
|
|
20230720,110900,757211450,3740,3740,3740,3740,707
|
|
20230720,110800,754567270,3740,3740,3740,3740,484
|
|
20230720,110700,752757110,3740,3740,3740,3735,466
|
|
20230720,110600,751015445,3740,3740,3740,3730,698
|
|
20230720,110500,748405460,3740,3735,3740,3735,245
|
|
20230720,110400,747489170,3740,3740,3740,3740,530
|
|
20230720,110300,745506970,3735,3740,3740,3735,902
|
|
20230720,110200,742136220,3740,3735,3740,3735,195
|
|
20230720,110100,741406930,3740,3740,3740,3740,326
|
|
20230720,110000,740187690,3740,3740,3740,3735,1424
|
|
20230720,105900,734867250,3740,3740,3740,3740,392
|
|
20230720,105800,733401170,3740,3740,3740,3740,364
|
|
20230720,105700,732039810,3740,3740,3740,3735,426
|
|
20230720,105600,730446670,3740,3740,3740,3740,720
|
|
20230720,105500,727753870,3735,3740,3740,3735,689
|
|
20230720,105400,725177280,3740,3740,3740,3740,900
|
|
20230720,105300,721811280,3745,3745,3745,3745,482
|
|
20230720,105200,720006190,3745,3740,3745,3735,1006
|
|
20230720,105100,716245215,3740,3745,3745,3740,527
|
|
20230720,105000,714273850,3745,3745,3745,3740,783
|
|
20230720,104900,711343065,3740,3740,3740,3735,1454
|
|
20230720,104800,705906105,3745,3740,3745,3730,11582
|
|
20230720,104700,662580930,3735,3735,3735,3730,13721
|
|
20230720,104600,611333075,3730,3735,3735,3725,576
|
|
20230720,104500,609184465,3735,3730,3735,3730,495
|
|
20230720,104400,607335900,3735,3730,3735,3730,678
|
|
20230720,104300,604803755,3730,3730,3735,3730,897
|
|
20230720,104200,601454920,3730,3735,3735,3730,395
|
|
20230720,104100,599979695,3735,3730,3735,3730,367
|
|
20230720,104000,598610230,3735,3730,3735,3730,455
|
|
20230720,103900,596911885,3730,3730,3730,3730,315
|
|
20230720,103800,595736935,3730,3730,3735,3725,817
|
|
20230720,103700,592689545,3730,3725,3730,3720,734
|
|
20230720,103600,589954480,3730,3735,3735,3725,553
|
|
20230720,103500,587892380,3730,3730,3730,3725,246
|
|
20230720,103400,586975300,3730,3730,3730,3730,585
|
|
20230720,103300,584793250,3735,3735,3735,3730,607
|
|
20230720,103200,582526410,3735,3730,3735,3730,582
|
|
20230720,103100,580355390,3735,3730,3735,3730,1247
|
|
20230720,103000,575704075,3730,3730,3730,3730,98
|
|
20230720,102900,575338535,3730,3725,3730,3725,1136
|
|
20230720,102800,571105130,3725,3730,3730,3725,642
|
|
20230720,102700,568710520,3730,3730,3735,3730,615
|
|
20230720,102600,566414330,3735,3730,3735,3730,199
|
|
20230720,102500,565671315,3730,3725,3735,3720,7466
|
|
20230720,102400,537832520,3725,3730,3730,3725,741
|
|
20230720,102300,535071100,3730,3730,3730,3730,744
|
|
20230720,102200,532295980,3730,3730,3730,3725,779
|
|
20230720,102100,529390710,3730,3725,3730,3725,1362
|
|
20230720,102000,524316930,3725,3730,3730,3725,780
|
|
20230720,101900,521410680,3730,3735,3735,3725,5475
|
|
20230720,101800,500999165,3735,3735,3740,3730,4192
|
|
20230720,101700,485340595,3740,3735,3740,3730,5649
|
|
20230720,101600,464243185,3730,3725,3735,3725,10834
|
|
20230720,101500,423834970,3725,3715,3725,3710,7395
|
|
20230720,101400,396334425,3715,3715,3715,3715,326
|
|
20230720,101300,395123335,3715,3715,3715,3700,800
|
|
20230720,101200,392157970,3720,3715,3720,3715,1192
|
|
20230720,101100,387728130,3710,3720,3720,3710,602
|
|
20230720,101000,385491730,3720,3720,3720,3715,685
|
|
20230720,100900,382943850,3725,3720,3725,3720,244
|
|
20230720,100800,382035970,3720,3715,3720,3715,1575
|
|
20230720,100700,376183140,3715,3710,3715,3705,718
|
|
20230720,100600,373518460,3710,3705,3710,3705,1104
|
|
20230720,100500,369428135,3705,3705,3705,3695,409
|
|
20230720,100400,367913080,3705,3705,3705,3700,862
|
|
20230720,100300,364720870,3705,3700,3705,3695,392
|
|
20230720,100200,363270715,3700,3700,3700,3695,737
|
|
20230720,100100,360544270,3705,3710,3710,3700,1834
|
|
20230720,100000,353754285,3710,3730,3730,3710,1572
|
|
20230720,095900,347898885,3730,3730,3730,3710,3675
|
|
20230720,095800,334251170,3730,3725,3735,3725,6966
|
|
20230720,095700,308262925,3730,3740,3740,3720,8435
|
|
20230720,095600,276758310,3735,3715,3740,3715,14069
|
|
20230720,095500,224286165,3715,3730,3730,3715,2505
|
|
20230720,095400,214965875,3725,3705,3725,3705,4358
|
|
20230720,095300,198753725,3705,3700,3710,3695,3078
|
|
20230720,095200,187358720,3700,3700,3705,3700,596
|
|
20230720,095100,185151115,3705,3720,3725,3700,3566
|
|
20230720,095000,171916765,3720,3685,3720,3685,5627
|
|
20230720,094900,151041110,3685,3665,3690,3660,2878
|
|
20230720,094800,140458475,3665,3675,3680,3640,2781
|
|
20230720,094700,130244730,3665,3640,3675,3635,8441
|
|
20230720,094600,99445805,3620,3620,3620,3620,3
|
|
20230720,094500,99434945,3635,3635,3635,3635,358
|
|
20230720,094400,98133615,3630,3630,3630,3630,0
|
|
20230720,094300,98133615,3630,3630,3630,3630,0
|
|
20230720,094200,98133615,3630,3630,3630,3630,0
|
|
20230720,094100,98133615,3630,3625,3630,3625,1264
|
|
20230720,094000,93546205,3620,3630,3630,3620,607
|
|
20230720,093900,91343555,3630,3630,3630,3630,0
|
|
20230720,093800,91343555,3630,3630,3630,3630,0
|
|
20230720,093700,91343555,3630,3630,3630,3630,2
|
|
20230720,093600,91336295,3635,3635,3635,3635,0
|
|
20230720,093500,91336295,3635,3630,3635,3630,44
|
|
20230720,093400,91176570,3620,3620,3620,3620,505
|
|
20230720,093300,89348470,3620,3620,3620,3620,900
|
|
20230720,093200,86090470,3620,3620,3620,3620,0
|
|
20230720,093100,86090470,3620,3620,3620,3620,0
|
|
20230720,093000,86090470,3620,3620,3620,3620,0
|
|
20230720,092900,86090470,3620,3620,3620,3620,30
|
|
20230720,092800,85981870,3635,3625,3635,3625,274
|
|
20230720,092700,84986260,3630,3630,3630,3630,1275
|
|
20230720,092600,80358010,3630,3630,3630,3630,0
|
|
20230720,092500,80358010,3630,3630,3630,3630,0
|
|
20230720,092400,80358010,3630,3630,3630,3630,1491
|
|
20230720,092300,74945680,3620,3620,3620,3620,0
|
|
20230720,092200,74945680,3620,3620,3620,3620,0
|
|
20230720,092100,74945680,3620,3620,3620,3620,0
|
|
20230720,092000,74945680,3620,3625,3625,3620,1000
|
|
20230720,091900,71325675,3625,3630,3630,3625,1756
|
|
20230720,091800,64951795,3625,3625,3625,3625,0
|
|
20230720,091700,64951795,3625,3625,3625,3625,0
|
|
20230720,091600,64951795,3625,3620,3625,3620,1003
|
|
20230720,091500,61315925,3625,3625,3625,3625,0
|
|
20230720,091400,61315925,3625,3630,3630,3625,28
|
|
20230720,091300,61214325,3630,3630,3630,3630,9
|
|
20230720,091200,61181655,3625,3625,3625,3625,67
|
|
20230720,091100,60938780,3620,3620,3620,3620,125
|
|
20230720,091000,60486280,3620,3620,3620,3595,7161
|
|
20230720,090900,34578515,3600,3600,3600,3600,0
|
|
20230720,090800,34578515,3600,3605,3605,3600,500
|
|
20230720,090700,32778110,3600,3600,3600,3600,610
|
|
20230720,090600,30582110,3620,3625,3625,3600,1854
|
|
20230720,090500,23888735,3625,3640,3640,3625,1210
|
|
20230720,090400,19500060,3640,3630,3645,3630,920
|
|
20230720,090300,16160185,3625,3650,3650,3625,520
|
|
20230720,090200,14262685,3650,3610,3650,3610,1517
|
|
20230720,090100,8739040,3615,3615,3615,3615,844
|
|
20230720,090000,5687980,3605,3605,3605,3605,926
|