636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,193200,1959442760,2675,2675,2675,2675,0
|
|
20230719,193100,1959442760,2675,2675,2675,2675,0
|
|
20230719,193000,1959442760,2675,2675,2675,2675,0
|
|
20230719,192900,1959442760,2675,2675,2675,2675,0
|
|
20230719,192800,1959442760,2675,2675,2675,2675,0
|
|
20230719,192700,1959442760,2675,2675,2675,2675,0
|
|
20230719,192600,1959442760,2675,2675,2675,2675,0
|
|
20230719,192500,1959442760,2675,2675,2675,2675,0
|
|
20230719,192400,1959442760,2675,2675,2675,2675,0
|
|
20230719,192300,1959442760,2675,2675,2675,2675,0
|
|
20230719,192200,1959442760,2675,2675,2675,2675,0
|
|
20230719,192100,1959442760,2675,2675,2675,2675,0
|
|
20230719,192000,1959442760,2675,2675,2675,2675,0
|
|
20230719,191900,1959442760,2675,2675,2675,2675,0
|
|
20230719,191800,1959442760,2675,2675,2675,2675,0
|
|
20230719,191700,1959442760,2675,2675,2675,2675,0
|
|
20230719,191600,1959442760,2675,2675,2675,2675,0
|
|
20230719,191500,1959442760,2675,2675,2675,2675,0
|
|
20230719,191400,1959442760,2675,2675,2675,2675,0
|
|
20230719,191300,1959442760,2675,2675,2675,2675,0
|
|
20230719,191200,1959442760,2675,2675,2675,2675,0
|
|
20230719,191100,1959442760,2675,2675,2675,2675,0
|
|
20230719,191000,1959442760,2675,2675,2675,2675,0
|
|
20230719,190900,1959442760,2675,2675,2675,2675,0
|
|
20230719,190800,1959442760,2675,2675,2675,2675,0
|
|
20230719,190700,1959442760,2675,2675,2675,2675,0
|
|
20230719,190600,1959442760,2675,2675,2675,2675,0
|
|
20230719,190500,1959442760,2675,2675,2675,2675,0
|
|
20230719,190400,1959442760,2675,2675,2675,2675,0
|
|
20230719,190300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,190200,1959442760,2675,2675,2675,2675,0
|
|
20230719,190100,1959442760,2675,2675,2675,2675,0
|
|
20230719,190000,1959442760,2675,2675,2675,2675,0
|
|
20230719,185900,1959442760,2675,2675,2675,2675,0
|
|
20230719,185800,1959442760,2675,2675,2675,2675,0
|
|
20230719,185700,1959442760,2675,2675,2675,2675,0
|
|
20230719,185600,1959442760,2675,2675,2675,2675,0
|
|
20230719,185500,1959442760,2675,2675,2675,2675,0
|
|
20230719,185400,1959442760,2675,2675,2675,2675,0
|
|
20230719,185300,1959442760,2675,2675,2675,2675,0
|
|
20230719,185200,1959442760,2675,2675,2675,2675,0
|
|
20230719,185100,1959442760,2675,2675,2675,2675,0
|
|
20230719,185000,1959442760,2675,2675,2675,2675,0
|
|
20230719,184900,1959442760,2675,2675,2675,2675,0
|
|
20230719,184800,1959442760,2675,2675,2675,2675,0
|
|
20230719,184700,1959442760,2675,2675,2675,2675,0
|
|
20230719,184600,1959442760,2675,2675,2675,2675,0
|
|
20230719,184500,1959442760,2675,2675,2675,2675,0
|
|
20230719,184400,1959442760,2675,2675,2675,2675,0
|
|
20230719,184300,1959442760,2675,2675,2675,2675,0
|
|
20230719,184200,1959442760,2675,2675,2675,2675,0
|
|
20230719,184100,1959442760,2675,2675,2675,2675,0
|
|
20230719,184000,1959442760,2675,2675,2675,2675,0
|
|
20230719,183900,1959442760,2675,2675,2675,2675,0
|
|
20230719,183800,1959442760,2675,2675,2675,2675,0
|
|
20230719,183700,1959442760,2675,2675,2675,2675,0
|
|
20230719,183600,1959442760,2675,2675,2675,2675,0
|
|
20230719,183500,1959442760,2675,2675,2675,2675,0
|
|
20230719,183400,1959442760,2675,2675,2675,2675,0
|
|
20230719,183300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,183200,1959442760,2675,2675,2675,2675,0
|
|
20230719,183100,1959442760,2675,2675,2675,2675,0
|
|
20230719,183000,1959442760,2675,2675,2675,2675,0
|
|
20230719,182900,1959442760,2675,2675,2675,2675,0
|
|
20230719,182800,1959442760,2675,2675,2675,2675,0
|
|
20230719,182700,1959442760,2675,2675,2675,2675,0
|
|
20230719,182600,1959442760,2675,2675,2675,2675,0
|
|
20230719,182500,1959442760,2675,2675,2675,2675,0
|
|
20230719,182400,1959442760,2675,2675,2675,2675,0
|
|
20230719,182300,1959442760,2675,2675,2675,2675,0
|
|
20230719,182200,1959442760,2675,2675,2675,2675,0
|
|
20230719,182100,1959442760,2675,2675,2675,2675,0
|
|
20230719,182000,1959442760,2675,2675,2675,2675,0
|
|
20230719,181900,1959442760,2675,2675,2675,2675,0
|
|
20230719,181800,1959442760,2675,2675,2675,2675,0
|
|
20230719,181700,1959442760,2675,2675,2675,2675,0
|
|
20230719,181600,1959442760,2675,2675,2675,2675,0
|
|
20230719,181500,1959442760,2675,2675,2675,2675,0
|
|
20230719,181400,1959442760,2675,2675,2675,2675,0
|
|
20230719,181300,1959442760,2675,2675,2675,2675,0
|
|
20230719,181200,1959442760,2675,2675,2675,2675,0
|
|
20230719,181100,1959442760,2675,2675,2675,2675,0
|
|
20230719,181000,1959442760,2675,2675,2675,2675,0
|
|
20230719,180900,1959442760,2675,2675,2675,2675,0
|
|
20230719,180800,1959442760,2675,2675,2675,2675,0
|
|
20230719,180700,1959442760,2675,2675,2675,2675,0
|
|
20230719,180600,1959442760,2675,2675,2675,2675,0
|
|
20230719,180500,1959442760,2675,2675,2675,2675,0
|
|
20230719,180400,1959442760,2675,2675,2675,2675,0
|
|
20230719,180300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,180200,1959442760,2675,2675,2675,2675,0
|
|
20230719,180100,1959442760,2675,2675,2675,2675,0
|
|
20230719,180000,1959442760,2675,2675,2675,2675,0
|
|
20230719,175900,1959442760,2675,2675,2675,2675,0
|
|
20230719,175800,1959442760,2675,2675,2675,2675,0
|
|
20230719,175700,1959442760,2675,2675,2675,2675,0
|
|
20230719,175600,1959442760,2675,2675,2675,2675,0
|
|
20230719,175500,1959442760,2675,2675,2675,2675,0
|
|
20230719,175400,1959442760,2675,2675,2675,2675,0
|
|
20230719,175300,1959442760,2675,2675,2675,2675,0
|
|
20230719,175200,1959442760,2675,2675,2675,2675,0
|
|
20230719,175100,1959442760,2675,2675,2675,2675,0
|
|
20230719,175000,1959442760,2675,2675,2675,2675,0
|
|
20230719,174900,1959442760,2675,2675,2675,2675,0
|
|
20230719,174800,1959442760,2675,2675,2675,2675,0
|
|
20230719,174700,1959442760,2675,2675,2675,2675,0
|
|
20230719,174600,1959442760,2675,2675,2675,2675,0
|
|
20230719,174500,1959442760,2675,2675,2675,2675,0
|
|
20230719,174400,1959442760,2675,2675,2675,2675,0
|
|
20230719,174300,1959442760,2675,2675,2675,2675,0
|
|
20230719,174200,1959442760,2675,2675,2675,2675,0
|
|
20230719,174100,1959442760,2675,2675,2675,2675,0
|
|
20230719,174000,1959442760,2675,2675,2675,2675,0
|
|
20230719,173900,1959442760,2675,2675,2675,2675,0
|
|
20230719,173800,1959442760,2675,2675,2675,2675,0
|
|
20230719,173700,1959442760,2675,2675,2675,2675,0
|
|
20230719,173600,1959442760,2675,2675,2675,2675,0
|
|
20230719,173500,1959442760,2675,2675,2675,2675,0
|
|
20230719,173400,1959442760,2675,2675,2675,2675,0
|
|
20230719,173300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,173200,1959442760,2675,2675,2675,2675,0
|
|
20230719,173100,1959442760,2675,2675,2675,2675,0
|
|
20230719,173000,1959442760,2675,2675,2675,2675,0
|
|
20230719,172900,1959442760,2675,2675,2675,2675,0
|
|
20230719,172800,1959442760,2675,2675,2675,2675,0
|
|
20230719,172700,1959442760,2675,2675,2675,2675,0
|
|
20230719,172600,1959442760,2675,2675,2675,2675,0
|
|
20230719,172500,1959442760,2675,2675,2675,2675,0
|
|
20230719,172400,1959442760,2675,2675,2675,2675,0
|
|
20230719,172300,1959442760,2675,2675,2675,2675,0
|
|
20230719,172200,1959442760,2675,2675,2675,2675,0
|
|
20230719,172100,1959442760,2675,2675,2675,2675,0
|
|
20230719,172000,1959442760,2675,2675,2675,2675,0
|
|
20230719,171900,1959442760,2675,2675,2675,2675,0
|
|
20230719,171800,1959442760,2675,2675,2675,2675,0
|
|
20230719,171700,1959442760,2675,2675,2675,2675,0
|
|
20230719,171600,1959442760,2675,2675,2675,2675,0
|
|
20230719,171500,1959442760,2675,2675,2675,2675,0
|
|
20230719,171400,1959442760,2675,2675,2675,2675,0
|
|
20230719,171300,1959442760,2675,2675,2675,2675,0
|
|
20230719,171200,1959442760,2675,2675,2675,2675,0
|
|
20230719,171100,1959442760,2675,2675,2675,2675,0
|
|
20230719,171000,1959442760,2675,2675,2675,2675,0
|
|
20230719,170900,1959442760,2675,2675,2675,2675,0
|
|
20230719,170800,1959442760,2675,2675,2675,2675,0
|
|
20230719,170700,1959442760,2675,2675,2675,2675,0
|
|
20230719,170600,1959442760,2675,2675,2675,2675,0
|
|
20230719,170500,1959442760,2675,2675,2675,2675,0
|
|
20230719,170400,1959442760,2675,2675,2675,2675,0
|
|
20230719,170300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,170200,1959442760,2675,2675,2675,2675,0
|
|
20230719,170100,1959442760,2675,2675,2675,2675,0
|
|
20230719,170000,1959442760,2675,2675,2675,2675,0
|
|
20230719,165900,1959442760,2675,2675,2675,2675,0
|
|
20230719,165800,1959442760,2675,2675,2675,2675,0
|
|
20230719,165700,1959442760,2675,2675,2675,2675,0
|
|
20230719,165600,1959442760,2675,2675,2675,2675,0
|
|
20230719,165500,1959442760,2675,2675,2675,2675,0
|
|
20230719,165400,1959442760,2675,2675,2675,2675,0
|
|
20230719,165300,1959442760,2675,2675,2675,2675,0
|
|
20230719,165200,1959442760,2675,2675,2675,2675,0
|
|
20230719,165100,1959442760,2675,2675,2675,2675,0
|
|
20230719,165000,1959442760,2675,2675,2675,2675,0
|
|
20230719,164900,1959442760,2675,2675,2675,2675,0
|
|
20230719,164800,1959442760,2675,2675,2675,2675,0
|
|
20230719,164700,1959442760,2675,2675,2675,2675,0
|
|
20230719,164600,1959442760,2675,2675,2675,2675,0
|
|
20230719,164500,1959442760,2675,2675,2675,2675,0
|
|
20230719,164400,1959442760,2675,2675,2675,2675,0
|
|
20230719,164300,1959442760,2675,2675,2675,2675,0
|
|
20230719,164200,1959442760,2675,2675,2675,2675,0
|
|
20230719,164100,1959442760,2675,2675,2675,2675,0
|
|
20230719,164000,1959442760,2675,2675,2675,2675,0
|
|
20230719,163900,1959442760,2675,2675,2675,2675,0
|
|
20230719,163800,1959442760,2675,2675,2675,2675,0
|
|
20230719,163700,1959442760,2675,2675,2675,2675,0
|
|
20230719,163600,1959442760,2675,2675,2675,2675,0
|
|
20230719,163500,1959442760,2675,2675,2675,2675,0
|
|
20230719,163400,1959442760,2675,2675,2675,2675,0
|
|
20230719,163300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,163200,1959442760,2675,2675,2675,2675,0
|
|
20230719,163100,1959442760,2675,2675,2675,2675,0
|
|
20230719,163000,1959442760,2675,2675,2675,2675,0
|
|
20230719,162900,1959442760,2675,2675,2675,2675,0
|
|
20230719,162800,1959442760,2675,2675,2675,2675,0
|
|
20230719,162700,1959442760,2675,2675,2675,2675,0
|
|
20230719,162600,1959442760,2675,2675,2675,2675,0
|
|
20230719,162500,1959442760,2675,2675,2675,2675,0
|
|
20230719,162400,1959442760,2675,2675,2675,2675,0
|
|
20230719,162300,1959442760,2675,2675,2675,2675,0
|
|
20230719,162200,1959442760,2675,2675,2675,2675,0
|
|
20230719,162100,1959442760,2675,2675,2675,2675,0
|
|
20230719,162000,1959442760,2675,2675,2675,2675,0
|
|
20230719,161900,1959442760,2675,2675,2675,2675,0
|
|
20230719,161800,1959442760,2675,2675,2675,2675,0
|
|
20230719,161700,1959442760,2675,2675,2675,2675,0
|
|
20230719,161600,1959442760,2675,2675,2675,2675,0
|
|
20230719,161500,1959442760,2675,2675,2675,2675,0
|
|
20230719,161400,1959442760,2675,2675,2675,2675,0
|
|
20230719,161300,1959442760,2675,2675,2675,2675,0
|
|
20230719,161200,1959442760,2675,2675,2675,2675,0
|
|
20230719,161100,1959442760,2675,2675,2675,2675,0
|
|
20230719,161000,1959442760,2675,2675,2675,2675,0
|
|
20230719,160900,1959442760,2675,2675,2675,2675,0
|
|
20230719,160800,1959442760,2675,2675,2675,2675,0
|
|
20230719,160700,1959442760,2675,2675,2675,2675,0
|
|
20230719,160600,1959442760,2675,2675,2675,2675,0
|
|
20230719,160500,1959442760,2675,2675,2675,2675,0
|
|
20230719,160400,1959442760,2675,2675,2675,2675,0
|
|
20230719,160300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,160200,1959442760,2675,2675,2675,2675,0
|
|
20230719,160100,1959442760,2675,2675,2675,2675,0
|
|
20230719,160000,1959442760,2675,2675,2675,2675,0
|
|
20230719,155900,1959442760,2675,2675,2675,2675,0
|
|
20230719,155800,1959442760,2675,2675,2675,2675,0
|
|
20230719,155700,1959442760,2675,2675,2675,2675,0
|
|
20230719,155600,1959442760,2675,2675,2675,2675,0
|
|
20230719,155500,1959442760,2675,2675,2675,2675,0
|
|
20230719,155400,1959442760,2675,2675,2675,2675,0
|
|
20230719,155300,1959442760,2675,2675,2675,2675,0
|
|
20230719,155200,1959442760,2675,2675,2675,2675,0
|
|
20230719,155100,1959442760,2675,2675,2675,2675,0
|
|
20230719,155000,1959442760,2675,2675,2675,2675,0
|
|
20230719,154900,1959442760,2675,2675,2675,2675,0
|
|
20230719,154800,1959442760,2675,2675,2675,2675,0
|
|
20230719,154700,1959442760,2675,2675,2675,2675,0
|
|
20230719,154600,1959442760,2675,2675,2675,2675,0
|
|
20230719,154500,1959442760,2675,2675,2675,2675,0
|
|
20230719,154400,1959442760,2675,2675,2675,2675,0
|
|
20230719,154300,1959442760,2675,2675,2675,2675,0
|
|
20230719,154200,1959442760,2675,2675,2675,2675,0
|
|
20230719,154100,1959442760,2675,2675,2675,2675,0
|
|
20230719,154000,1959442760,2675,2675,2675,2675,0
|
|
20230719,153900,1959442760,2675,2675,2675,2675,0
|
|
20230719,153800,1959442760,2675,2675,2675,2675,0
|
|
20230719,153700,1959442760,2675,2675,2675,2675,0
|
|
20230719,153600,1959442760,2675,2675,2675,2675,0
|
|
20230719,153500,1959442760,2675,2675,2675,2675,0
|
|
20230719,153400,1959442760,2675,2675,2675,2675,0
|
|
20230719,153300,1959442760,2675,2675,2675,2675,20356
|
|
20230719,153200,1959442760,2675,2675,2675,2675,0
|
|
20230719,153100,1959442760,2675,2675,2675,2675,0
|
|
20230719,153000,1959442760,2675,2675,2675,2675,20356
|
|
20230719,152900,1904990460,2695,2695,2695,2695,0
|
|
20230719,152800,1904990460,2695,2695,2695,2695,0
|
|
20230719,152700,1904990460,2695,2695,2695,2695,0
|
|
20230719,152600,1904990460,2695,2695,2695,2695,0
|
|
20230719,152500,1904990460,2695,2695,2695,2695,0
|
|
20230719,152400,1904990460,2695,2695,2695,2695,0
|
|
20230719,152300,1904990460,2695,2695,2695,2695,0
|
|
20230719,152200,1904990460,2695,2695,2695,2695,0
|
|
20230719,152100,1904990460,2695,2695,2695,2695,0
|
|
20230719,152000,1904990460,2695,2695,2695,2695,0
|
|
20230719,151900,1904990460,2695,2685,2695,2685,2195
|
|
20230719,151800,1899092045,2685,2685,2695,2675,3628
|
|
20230719,151700,1889325030,2690,2690,2690,2675,24780
|
|
20230719,151600,1822898460,2690,2690,2690,2690,389
|
|
20230719,151500,1821852050,2690,2685,2690,2680,8806
|
|
20230719,151400,1798226315,2690,2685,2690,2685,25
|
|
20230719,151300,1798159185,2690,2685,2690,2685,2660
|
|
20230719,151200,1791016580,2685,2690,2690,2685,1252
|
|
20230719,151100,1787654870,2690,2685,2690,2685,401
|
|
20230719,151000,1786578180,2690,2690,2690,2690,10
|
|
20230719,150900,1786551280,2690,2690,2690,2690,201
|
|
20230719,150800,1786010590,2690,2690,2690,2690,131
|
|
20230719,150700,1785658200,2690,2685,2690,2685,1025
|
|
20230719,150600,1782905950,2685,2685,2685,2685,4377
|
|
20230719,150500,1771153705,2685,2695,2695,2685,2028
|
|
20230719,150400,1765698370,2695,2690,2695,2690,164
|
|
20230719,150300,1765256470,2695,2695,2695,2695,46
|
|
20230719,150200,1765132500,2700,2700,2700,2700,0
|
|
20230719,150100,1765132500,2700,2700,2700,2700,11
|
|
20230719,150000,1765102800,2690,2695,2700,2690,264
|
|
20230719,145900,1764391400,2695,2685,2695,2685,223
|
|
20230719,145800,1763790470,2690,2695,2695,2685,203
|
|
20230719,145700,1763244355,2695,2695,2695,2690,15
|
|
20230719,145600,1763203945,2690,2690,2690,2690,157
|
|
20230719,145500,1762781615,2690,2695,2695,2685,689
|
|
20230719,145400,1760930940,2685,2690,2690,2685,7375
|
|
20230719,145300,1741125870,2700,2700,2700,2695,747
|
|
20230719,145200,1739109220,2700,2700,2700,2690,2853
|
|
20230719,145100,1731434620,2690,2690,2690,2690,3405
|
|
20230719,145000,1722275170,2700,2700,2700,2700,93
|
|
20230719,144900,1722024070,2700,2700,2700,2700,12
|
|
20230719,144800,1721991670,2700,2690,2700,2690,371
|
|
20230719,144700,1720993670,2690,2700,2700,2690,136
|
|
20230719,144600,1720626830,2700,2695,2700,2690,369
|
|
20230719,144500,1719630990,2695,2695,2695,2695,108
|
|
20230719,144400,1719339930,2695,2695,2695,2695,61
|
|
20230719,144300,1719175535,2695,2695,2695,2695,41
|
|
20230719,144200,1719065040,2695,2695,2695,2695,0
|
|
20230719,144100,1719065040,2695,2695,2695,2695,0
|
|
20230719,144000,1719065040,2695,2695,2695,2695,0
|
|
20230719,143900,1719065040,2695,2695,2695,2695,75
|
|
20230719,143800,1718862915,2695,2695,2695,2695,31
|
|
20230719,143700,1718779370,2685,2695,2695,2685,7168
|
|
20230719,143600,1699529510,2695,2690,2695,2690,10043
|
|
20230719,143500,1672513835,2695,2695,2695,2695,104
|
|
20230719,143400,1672233555,2690,2695,2695,2690,344
|
|
20230719,143300,1671307970,2695,2695,2695,2695,500
|
|
20230719,143200,1669960470,2700,2700,2700,2700,5
|
|
20230719,143100,1669946970,2700,2700,2700,2700,62
|
|
20230719,143000,1669779570,2700,2700,2700,2700,210
|
|
20230719,142900,1669212570,2705,2700,2705,2700,37
|
|
20230719,142800,1669112665,2700,2700,2700,2700,470
|
|
20230719,142700,1667843665,2700,2695,2700,2695,264
|
|
20230719,142600,1667131205,2690,2700,2700,2685,22003
|
|
20230719,142500,1607954955,2700,2700,2700,2700,29
|
|
20230719,142400,1607876655,2700,2705,2705,2695,4997
|
|
20230719,142300,1594409635,2705,2705,2705,2705,370
|
|
20230719,142200,1593408785,2705,2705,2705,2705,0
|
|
20230719,142100,1593408785,2705,2700,2705,2695,2750
|
|
20230719,142000,1585994785,2700,2700,2700,2700,7
|
|
20230719,141900,1585975885,2700,2705,2705,2700,31
|
|
20230719,141800,1585892175,2705,2705,2705,2705,6
|
|
20230719,141700,1585875945,2705,2705,2705,2705,0
|
|
20230719,141600,1585875945,2705,2705,2705,2705,0
|
|
20230719,141500,1585875945,2705,2705,2705,2705,70
|
|
20230719,141400,1585686595,2705,2705,2705,2705,0
|
|
20230719,141300,1585686595,2705,2705,2705,2695,500
|
|
20230719,141200,1584336095,2705,2705,2705,2705,0
|
|
20230719,141100,1584336095,2705,2705,2705,2705,0
|
|
20230719,141000,1584336095,2705,2710,2710,2695,3030
|
|
20230719,140900,1576164090,2710,2710,2710,2710,27
|
|
20230719,140800,1576090920,2710,2710,2710,2710,0
|
|
20230719,140700,1576090920,2710,2700,2710,2700,4919
|
|
20230719,140600,1562792560,2695,2695,2695,2695,0
|
|
20230719,140500,1562792560,2695,2700,2700,2695,3620
|
|
20230719,140400,1553030090,2695,2700,2705,2695,447
|
|
20230719,140300,1551823190,2695,2700,2700,2695,1851
|
|
20230719,140200,1546834165,2700,2700,2700,2700,33
|
|
20230719,140100,1546745065,2705,2700,2705,2700,4028
|
|
20230719,140000,1535869460,2705,2700,2705,2700,1019
|
|
20230719,135900,1533118155,2700,2705,2705,2700,992
|
|
20230719,135800,1530439730,2695,2705,2705,2695,5
|
|
20230719,135700,1530426245,2700,2695,2700,2695,258
|
|
20230719,135600,1529729995,2705,2695,2705,2695,1011
|
|
20230719,135500,1527005240,2700,2700,2705,2700,1958
|
|
20230719,135400,1521715635,2700,2705,2705,2695,4200
|
|
20230719,135300,1510375615,2705,2700,2705,2700,1163
|
|
20230719,135200,1507235210,2700,2700,2700,2700,10
|
|
20230719,135100,1507208210,2700,2700,2700,2700,484
|
|
20230719,135000,1505901410,2700,2705,2705,2700,37
|
|
20230719,134900,1505801410,2705,2695,2705,2695,194
|
|
20230719,134800,1505277480,2705,2700,2705,2700,1119
|
|
20230719,134700,1502256175,2695,2695,2695,2695,0
|
|
20230719,134600,1502256175,2695,2700,2700,2695,298
|
|
20230719,134500,1501453005,2700,2700,2700,2700,200
|
|
20230719,134400,1500913005,2700,2700,2700,2700,441
|
|
20230719,134300,1499722305,2700,2700,2700,2700,1
|
|
20230719,134200,1499719605,2695,2700,2700,2695,4
|
|
20230719,134100,1499708815,2695,2700,2700,2695,4
|
|
20230719,134000,1499698025,2700,2700,2700,2690,801
|
|
20230719,133900,1497536820,2700,2700,2700,2700,60
|
|
20230719,133800,1497374820,2700,2705,2705,2700,5
|
|
20230719,133700,1497361315,2700,2700,2700,2700,955
|
|
20230719,133600,1494782815,2700,2695,2700,2695,497
|
|
20230719,133500,1493443350,2695,2695,2695,2695,314
|
|
20230719,133400,1492597120,2695,2695,2700,2695,210
|
|
20230719,133300,1492031140,2700,2695,2700,2695,1504
|
|
20230719,133200,1487977840,2695,2695,2695,2690,1763
|
|
20230719,133100,1483234685,2700,2700,2700,2700,21
|
|
20230719,133000,1483177985,2690,2700,2700,2690,5510
|
|
20230719,132900,1468350985,2700,2695,2705,2695,1967
|
|
20230719,132800,1463049905,2695,2700,2705,2695,760
|
|
20230719,132700,1460998945,2700,2695,2705,2695,156
|
|
20230719,132600,1460578170,2705,2700,2705,2695,853
|
|
20230719,132500,1458276410,2700,2700,2700,2695,139
|
|
20230719,132400,1457901185,2700,2695,2700,2690,10046
|
|
20230719,132300,1430851030,2700,2705,2705,2690,23238
|
|
20230719,132200,1368195790,2705,2710,2715,2700,5277
|
|
20230719,132100,1353901875,2715,2720,2720,2700,14484
|
|
20230719,132000,1314671185,2720,2750,2755,2715,30841
|
|
20230719,131900,1230605725,2750,2715,2800,2715,62492
|
|
20230719,131800,1057668165,2720,2700,2720,2700,4509
|
|
20230719,131700,1045438905,2690,2695,2695,2690,1711
|
|
20230719,131600,1040834485,2695,2700,2700,2695,1712
|
|
20230719,131500,1036220570,2700,2695,2700,2695,7188
|
|
20230719,131400,1016848905,2700,2695,2700,2695,3507
|
|
20230719,131300,1007397515,2695,2700,2700,2695,1244
|
|
20230719,131200,1004041230,2695,2695,2700,2695,602
|
|
20230719,131100,1002418790,2700,2695,2700,2695,1075
|
|
20230719,131000,999521615,2695,2695,2695,2695,20
|
|
20230719,130900,999467715,2705,2705,2705,2705,1
|
|
20230719,130800,999465010,2700,2700,2700,2700,1
|
|
20230719,130700,999462310,2700,2700,2705,2700,102
|
|
20230719,130600,999186905,2705,2695,2705,2695,1015
|
|
20230719,130500,996451425,2705,2700,2705,2700,1267
|
|
20230719,130400,993030520,2705,2700,2705,2700,1012
|
|
20230719,130300,990298115,2700,2700,2700,2695,3161
|
|
20230719,130200,981770930,2695,2695,2700,2695,3719
|
|
20230719,130100,971743075,2695,2700,2700,2695,91
|
|
20230719,130000,971497825,2700,2700,2705,2695,109
|
|
20230719,125900,971203525,2710,2700,2710,2700,801
|
|
20230719,125800,969040815,2700,2700,2700,2700,1495
|
|
20230719,125700,965004315,2700,2700,2700,2700,1000
|
|
20230719,125600,962304315,2705,2715,2715,2705,2453
|
|
20230719,125500,955653700,2715,2705,2715,2700,3234
|
|
20230719,125400,946887785,2700,2700,2700,2700,307
|
|
20230719,125300,946058885,2705,2700,2705,2700,1823
|
|
20230719,125200,941136780,2700,2700,2700,2700,15605
|
|
20230719,125100,899003280,2705,2710,2710,2705,11
|
|
20230719,125000,898973520,2705,2705,2710,2700,13000
|
|
20230719,124900,863873470,2705,2705,2705,2705,10
|
|
20230719,124800,863846420,2705,2700,2705,2700,1518
|
|
20230719,124700,859746465,2705,2715,2715,2705,8736
|
|
20230719,124600,836115525,2715,2710,2715,2710,503
|
|
20230719,124500,834752380,2705,2705,2705,2705,66
|
|
20230719,124400,834573850,2705,2705,2705,2705,41
|
|
20230719,124300,834462945,2720,2720,2720,2720,0
|
|
20230719,124200,834462945,2720,2710,2720,2710,2
|
|
20230719,124100,834457515,2720,2710,2720,2710,32
|
|
20230719,124000,834370775,2720,2720,2720,2720,0
|
|
20230719,123900,834370775,2720,2715,2720,2715,234
|
|
20230719,123800,833735460,2715,2710,2715,2710,506
|
|
20230719,123700,832364195,2710,2710,2710,2710,190
|
|
20230719,123600,831849295,2710,2710,2710,2710,1
|
|
20230719,123500,831846585,2715,2710,2715,2710,101
|
|
20230719,123400,831572870,2710,2710,2710,2710,100
|
|
20230719,123300,831301870,2710,2710,2710,2710,438
|
|
20230719,123200,830114890,2710,2710,2710,2710,0
|
|
20230719,123100,830114890,2710,2710,2710,2710,1
|
|
20230719,123000,830112180,2715,2715,2715,2715,1
|
|
20230719,122900,830109465,2705,2705,2705,2705,0
|
|
20230719,122800,830109465,2705,2710,2710,2705,11882
|
|
20230719,122700,797965115,2710,2710,2710,2710,0
|
|
20230719,122600,797965115,2710,2710,2710,2710,161
|
|
20230719,122500,797528805,2710,2715,2715,2710,1175
|
|
20230719,122400,794341580,2715,2710,2715,2710,28
|
|
20230719,122300,794265605,2715,2710,2715,2710,1501
|
|
20230719,122200,790197890,2715,2710,2715,2710,1541
|
|
20230719,122100,786021725,2715,2715,2715,2715,684
|
|
20230719,122000,784164665,2720,2720,2720,2720,0
|
|
20230719,121900,784164665,2720,2720,2720,2720,1
|
|
20230719,121800,784161945,2720,2720,2720,2720,1
|
|
20230719,121700,784159225,2720,2720,2720,2720,0
|
|
20230719,121600,784159225,2720,2715,2720,2715,403
|
|
20230719,121500,783065065,2720,2720,2720,2720,0
|
|
20230719,121400,783065065,2720,2710,2720,2710,1769
|
|
20230719,121300,778270875,2725,2715,2725,2710,266
|
|
20230719,121200,777548925,2730,2730,2730,2730,0
|
|
20230719,121100,777548925,2730,2730,2730,2730,51
|
|
20230719,121000,777409695,2730,2715,2730,2715,172
|
|
20230719,120900,776942685,2720,2720,2720,2720,10
|
|
20230719,120800,776915485,2730,2730,2730,2730,0
|
|
20230719,120700,776915485,2730,2715,2730,2715,303
|
|
20230719,120600,776092800,2715,2715,2715,2715,551
|
|
20230719,120500,774596835,2740,2715,2740,2715,4049
|
|
20230719,120400,763559485,2715,2715,2715,2715,101
|
|
20230719,120300,763285270,2710,2710,2710,2710,0
|
|
20230719,120200,763285270,2710,2715,2715,2710,5
|
|
20230719,120100,763271700,2715,2715,2715,2715,223
|
|
20230719,120000,762666255,2705,2705,2705,2705,651
|
|
20230719,115900,760905300,2705,2705,2705,2705,6498
|
|
20230719,115800,743328210,2705,2705,2705,2705,1
|
|
20230719,115700,743325505,2710,2705,2715,2705,7
|
|
20230719,115600,743306550,2705,2705,2705,2705,7
|
|
20230719,115500,743287615,2705,2705,2715,2705,6095
|
|
20230719,115400,726794690,2705,2705,2705,2705,97
|
|
20230719,115300,726532305,2710,2705,2710,2705,56
|
|
20230719,115200,726380820,2710,2710,2710,2710,471
|
|
20230719,115100,725104410,2715,2705,2715,2705,452
|
|
20230719,115000,723880440,2710,2710,2710,2710,1559
|
|
20230719,114900,719655550,2710,2710,2710,2710,500
|
|
20230719,114800,718300550,2715,2710,2715,2710,2525
|
|
20230719,114700,711455300,2710,2710,2710,2710,0
|
|
20230719,114600,711455300,2710,2710,2710,2710,340
|
|
20230719,114500,710533900,2710,2710,2710,2710,10
|
|
20230719,114400,710506800,2710,2710,2710,2710,1070
|
|
20230719,114300,707607100,2720,2710,2720,2710,1785
|
|
20230719,114200,702769730,2710,2710,2715,2710,11275
|
|
20230719,114100,672213480,2715,2715,2715,2715,104
|
|
20230719,114000,671931120,2715,2715,2715,2715,114
|
|
20230719,113900,671621610,2715,2715,2715,2710,260
|
|
20230719,113800,670915810,2715,2715,2715,2715,36
|
|
20230719,113700,670818070,2710,2715,2715,2710,13874
|
|
20230719,113600,633213030,2715,2715,2715,2715,0
|
|
20230719,113500,633213030,2715,2715,2715,2715,28
|
|
20230719,113400,633137010,2710,2720,2720,2710,104
|
|
20230719,113300,632855140,2715,2715,2715,2715,3648
|
|
20230719,113200,622950820,2715,2715,2715,2715,653
|
|
20230719,113100,621177925,2720,2715,2720,2715,101
|
|
20230719,113000,620903705,2715,2725,2725,2715,410
|
|
20230719,112900,619790035,2720,2715,2720,2715,323
|
|
20230719,112800,618912560,2715,2715,2715,2715,0
|
|
20230719,112700,618912560,2715,2720,2720,2715,5
|
|
20230719,112600,618898980,2720,2720,2720,2720,62
|
|
20230719,112500,618730340,2720,2720,2720,2720,104
|
|
20230719,112400,618447460,2720,2720,2720,2715,418
|
|
20230719,112300,617310600,2720,2720,2725,2715,325
|
|
20230719,112200,616428095,2720,2720,2725,2715,534
|
|
20230719,112100,614978120,2720,2720,2720,2715,210
|
|
20230719,112000,614407760,2720,2720,2725,2720,2801
|
|
20230719,111900,606789035,2720,2720,2725,2715,334
|
|
20230719,111800,605882200,2715,2715,2715,2715,0
|
|
20230719,111700,605882200,2715,2715,2715,2715,34
|
|
20230719,111600,605789890,2725,2720,2725,2720,2
|
|
20230719,111500,605784445,2725,2725,2725,2715,4
|
|
20230719,111400,605773555,2725,2720,2725,2720,41
|
|
20230719,111300,605662030,2720,2720,2720,2720,1104
|
|
20230719,111200,602659150,2720,2720,2720,2720,2
|
|
20230719,111100,602653710,2720,2715,2720,2715,256
|
|
20230719,111000,601958665,2715,2715,2715,2715,106
|
|
20230719,110900,601670875,2715,2725,2725,2715,4
|
|
20230719,110800,601660005,2725,2715,2725,2715,2438
|
|
20230719,110700,595040825,2715,2710,2715,2710,4248
|
|
20230719,110600,583520180,2715,2715,2715,2710,1414
|
|
20230719,110500,579682415,2715,2715,2725,2715,2731
|
|
20230719,110400,572264520,2710,2715,2715,2710,10705
|
|
20230719,110300,543210555,2715,2715,2720,2715,2212
|
|
20230719,110200,537204470,2720,2715,2730,2715,6901
|
|
20230719,110100,518467870,2720,2720,2720,2720,5974
|
|
20230719,110000,502218590,2735,2735,2740,2735,2301
|
|
20230719,105900,495925350,2735,2735,2735,2735,0
|
|
20230719,105800,495925350,2735,2735,2735,2735,0
|
|
20230719,105700,495925350,2735,2725,2735,2725,125
|
|
20230719,105600,495584715,2735,2725,2735,2725,101
|
|
20230719,105500,495309480,2735,2730,2735,2730,1501
|
|
20230719,105400,491211745,2730,2725,2730,2725,1104
|
|
20230719,105300,488203325,2725,2725,2725,2725,1000
|
|
20230719,105200,485478325,2735,2720,2735,2720,3401
|
|
20230719,105100,476227590,2720,2730,2730,2720,4442
|
|
20230719,105000,464121200,2730,2730,2730,2730,0
|
|
20230719,104900,464121200,2730,2730,2730,2730,0
|
|
20230719,104800,464121200,2730,2725,2730,2725,3
|
|
20230719,104700,464113020,2720,2720,2725,2720,1653
|
|
20230719,104600,459616850,2730,2720,2730,2720,7
|
|
20230719,104500,459597755,2720,2720,2720,2720,615
|
|
20230719,104400,457924955,2720,2725,2730,2720,804
|
|
20230719,104300,455738045,2725,2730,2730,2720,92
|
|
20230719,104200,455487635,2730,2740,2740,2725,4630
|
|
20230719,104100,442870630,2740,2740,2740,2740,382
|
|
20230719,104000,441823950,2740,2735,2740,2735,5000
|
|
20230719,103900,428126320,2730,2730,2730,2730,405
|
|
20230719,103800,427020670,2730,2730,2730,2730,100
|
|
20230719,103700,426747670,2730,2735,2735,2730,8
|
|
20230719,103600,426725795,2740,2735,2740,2730,3277
|
|
20230719,103500,417768150,2740,2740,2740,2740,1
|
|
20230719,103400,417765410,2735,2735,2735,2735,0
|
|
20230719,103300,417765410,2735,2735,2735,2735,15
|
|
20230719,103200,417724385,2735,2735,2735,2735,0
|
|
20230719,103100,417724385,2735,2730,2735,2725,1464
|
|
20230719,103000,413728960,2730,2730,2730,2730,1
|
|
20230719,102900,413726230,2725,2725,2725,2725,0
|
|
20230719,102800,413726230,2725,2725,2725,2725,0
|
|
20230719,102700,413726230,2725,2735,2735,2725,732
|
|
20230719,102600,411730210,2735,2725,2735,2725,141
|
|
20230719,102500,411344595,2730,2730,2730,2730,2365
|
|
20230719,102400,404888145,2735,2735,2735,2735,526
|
|
20230719,102300,403449535,2745,2745,2745,2745,120
|
|
20230719,102200,403120135,2735,2735,2735,2735,0
|
|
20230719,102100,403120135,2735,2740,2740,2735,1127
|
|
20230719,102000,400036355,2735,2735,2735,2735,100
|
|
20230719,101900,399762855,2735,2735,2735,2735,31
|
|
20230719,101800,399678070,2735,2735,2735,2735,4
|
|
20230719,101700,399667130,2745,2745,2745,2745,5
|
|
20230719,101600,399653405,2745,2740,2745,2735,253
|
|
20230719,101500,398960250,2745,2735,2745,2735,51
|
|
20230719,101400,398820755,2735,2735,2735,2735,241
|
|
20230719,101300,398161620,2735,2735,2735,2735,4
|
|
20230719,101200,398150680,2740,2740,2740,2740,11
|
|
20230719,101100,398120540,2740,2740,2740,2740,0
|
|
20230719,101000,398120540,2740,2730,2740,2730,5422
|
|
20230719,100900,383284540,2725,2725,2725,2725,141
|
|
20230719,100800,382900315,2725,2725,2725,2725,4
|
|
20230719,100700,382889415,2725,2725,2725,2725,397
|
|
20230719,100600,381807590,2725,2725,2725,2725,5
|
|
20230719,100500,381793965,2725,2730,2730,2725,501
|
|
20230719,100400,380426240,2725,2730,2730,2725,206
|
|
20230719,100300,379864390,2735,2730,2735,2730,6
|
|
20230719,100200,379848000,2730,2735,2735,2730,1197
|
|
20230719,100100,376579705,2735,2735,2735,2735,124
|
|
20230719,100000,376240565,2735,2730,2735,2730,111
|
|
20230719,095900,375937530,2730,2725,2730,2725,3
|
|
20230719,095800,375929345,2725,2725,2725,2725,31
|
|
20230719,095700,375844870,2715,2715,2715,2715,814
|
|
20230719,095600,373634860,2715,2720,2720,2715,6456
|
|
20230719,095500,356099565,2720,2720,2720,2715,1461
|
|
20230719,095400,352128480,2720,2730,2730,2720,683
|
|
20230719,095300,350268120,2730,2730,2730,2730,2003
|
|
20230719,095200,344799930,2720,2735,2735,2715,998
|
|
20230719,095100,342085340,2715,2730,2730,2715,322
|
|
20230719,095000,341209890,2720,2715,2720,2715,6
|
|
20230719,094900,341193575,2730,2725,2730,2720,1701
|
|
20230719,094800,336566345,2730,2720,2730,2720,35
|
|
20230719,094700,336471135,2730,2720,2730,2720,2251
|
|
20230719,094600,330346565,2725,2720,2725,2720,57
|
|
20230719,094500,330191475,2720,2720,2720,2720,302
|
|
20230719,094400,329370035,2720,2720,2725,2720,1177
|
|
20230719,094300,326168395,2720,2720,2725,2720,3495
|
|
20230719,094200,316661875,2720,2725,2730,2720,956
|
|
20230719,094100,314056775,2725,2730,2730,2725,655
|
|
20230719,094000,312271875,2725,2730,2730,2725,3087
|
|
20230719,093900,303844385,2735,2735,2740,2735,2218
|
|
20230719,093800,297773155,2730,2730,2735,2730,4618
|
|
20230719,093700,285165465,2730,2730,2730,2730,109
|
|
20230719,093600,284867895,2730,2730,2730,2730,320
|
|
20230719,093500,283994295,2730,2730,2750,2725,2236
|
|
20230719,093400,277894780,2745,2730,2745,2730,1001
|
|
20230719,093300,275162035,2755,2750,2755,2750,1700
|
|
20230719,093200,270484555,2745,2740,2745,2730,1187
|
|
20230719,093100,267229755,2740,2745,2745,2740,54
|
|
20230719,093000,267081785,2740,2730,2740,2730,2308
|
|
20230719,092900,260761455,2730,2730,2730,2730,643
|
|
20230719,092800,259006065,2730,2725,2740,2725,727
|
|
20230719,092700,257023175,2740,2735,2740,2725,1076
|
|
20230719,092600,254087035,2730,2720,2735,2720,36
|
|
20230719,092500,253989090,2735,2720,2735,2720,401
|
|
20230719,092400,252898355,2720,2725,2735,2720,5816
|
|
20230719,092300,237005955,2720,2720,2720,2720,4596
|
|
20230719,092200,224504835,2720,2725,2730,2720,2073
|
|
20230719,092100,218861965,2725,2725,2730,2725,158
|
|
20230719,092000,218431410,2725,2735,2735,2725,1284
|
|
20230719,091900,214923170,2735,2725,2740,2720,1340
|
|
20230719,091800,211271915,2725,2725,2740,2725,2130
|
|
20230719,091700,205464780,2725,2740,2740,2725,2168
|
|
20230719,091600,199550600,2730,2735,2740,2730,1013
|
|
20230719,091500,196778570,2735,2735,2735,2735,5
|
|
20230719,091400,196764895,2745,2730,2745,2730,101
|
|
20230719,091300,196489150,2725,2725,2725,2720,12205
|
|
20230719,091200,163265290,2725,2730,2745,2725,4175
|
|
20230719,091100,151875025,2725,2735,2735,2725,7727
|
|
20230719,091000,130769740,2735,2735,2735,2735,390
|
|
20230719,090900,129703090,2740,2735,2745,2735,2227
|
|
20230719,090800,123605740,2735,2745,2745,2735,2024
|
|
20230719,090700,118068040,2735,2740,2740,2735,1477
|
|
20230719,090600,114028155,2750,2750,2750,2745,108
|
|
20230719,090500,113731405,2750,2760,2760,2750,3052
|
|
20230719,090400,105328835,2770,2755,2770,2755,1664
|
|
20230719,090300,100741455,2755,2760,2760,2755,290
|
|
20230719,090200,99942430,2750,2765,2770,2710,24668
|
|
20230719,090100,32125740,2765,2770,2770,2765,81
|
|
20230719,090000,31901525,2770,2765,2780,2765,11530
|