596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,185200,2376490960,2430,2430,2430,2430,0
|
|
20230703,185100,2376490960,2430,2430,2430,2430,0
|
|
20230703,185000,2376490960,2430,2430,2430,2430,0
|
|
20230703,184900,2376490960,2430,2430,2430,2430,0
|
|
20230703,184800,2376490960,2430,2430,2430,2430,0
|
|
20230703,184700,2376490960,2430,2430,2430,2430,0
|
|
20230703,184600,2376490960,2430,2430,2430,2430,0
|
|
20230703,184500,2376490960,2430,2430,2430,2430,0
|
|
20230703,184400,2376490960,2430,2430,2430,2430,0
|
|
20230703,184300,2376490960,2430,2430,2430,2430,0
|
|
20230703,184200,2376490960,2430,2430,2430,2430,0
|
|
20230703,184100,2376490960,2430,2430,2430,2430,0
|
|
20230703,184000,2376490960,2430,2430,2430,2430,0
|
|
20230703,183900,2376490960,2430,2430,2430,2430,0
|
|
20230703,183800,2376490960,2430,2430,2430,2430,0
|
|
20230703,183700,2376490960,2430,2430,2430,2430,0
|
|
20230703,183600,2376490960,2430,2430,2430,2430,0
|
|
20230703,183500,2376490960,2430,2430,2430,2430,0
|
|
20230703,183400,2376490960,2430,2430,2430,2430,0
|
|
20230703,183300,2376490960,2430,2430,2430,2430,0
|
|
20230703,183200,2376490960,2430,2430,2430,2430,0
|
|
20230703,183100,2376490960,2430,2430,2430,2430,0
|
|
20230703,183000,2376490960,2430,2430,2430,2430,0
|
|
20230703,182900,2376490960,2430,2430,2430,2430,0
|
|
20230703,182800,2376490960,2430,2430,2430,2430,0
|
|
20230703,182700,2376490960,2430,2430,2430,2430,0
|
|
20230703,182600,2376490960,2430,2430,2430,2430,0
|
|
20230703,182500,2376490960,2430,2430,2430,2430,0
|
|
20230703,182400,2376490960,2430,2430,2430,2430,0
|
|
20230703,182300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,182200,2376490960,2430,2430,2430,2430,0
|
|
20230703,182100,2376490960,2430,2430,2430,2430,0
|
|
20230703,182000,2376490960,2430,2430,2430,2430,0
|
|
20230703,181900,2376490960,2430,2430,2430,2430,0
|
|
20230703,181800,2376490960,2430,2430,2430,2430,0
|
|
20230703,181700,2376490960,2430,2430,2430,2430,0
|
|
20230703,181600,2376490960,2430,2430,2430,2430,0
|
|
20230703,181500,2376490960,2430,2430,2430,2430,0
|
|
20230703,181400,2376490960,2430,2430,2430,2430,0
|
|
20230703,181300,2376490960,2430,2430,2430,2430,0
|
|
20230703,181200,2376490960,2430,2430,2430,2430,0
|
|
20230703,181100,2376490960,2430,2430,2430,2430,0
|
|
20230703,181000,2376490960,2430,2430,2430,2430,0
|
|
20230703,180900,2376490960,2430,2430,2430,2430,0
|
|
20230703,180800,2376490960,2430,2430,2430,2430,0
|
|
20230703,180700,2376490960,2430,2430,2430,2430,0
|
|
20230703,180600,2376490960,2430,2430,2430,2430,0
|
|
20230703,180500,2376490960,2430,2430,2430,2430,0
|
|
20230703,180400,2376490960,2430,2430,2430,2430,0
|
|
20230703,180300,2376490960,2430,2430,2430,2430,0
|
|
20230703,180200,2376490960,2430,2430,2430,2430,0
|
|
20230703,180100,2376490960,2430,2430,2430,2430,0
|
|
20230703,180000,2376490960,2430,2430,2430,2430,0
|
|
20230703,175900,2376490960,2430,2430,2430,2430,0
|
|
20230703,175800,2376490960,2430,2430,2430,2430,0
|
|
20230703,175700,2376490960,2430,2430,2430,2430,0
|
|
20230703,175600,2376490960,2430,2430,2430,2430,0
|
|
20230703,175500,2376490960,2430,2430,2430,2430,0
|
|
20230703,175400,2376490960,2430,2430,2430,2430,0
|
|
20230703,175300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,175200,2376490960,2430,2430,2430,2430,0
|
|
20230703,175100,2376490960,2430,2430,2430,2430,0
|
|
20230703,175000,2376490960,2430,2430,2430,2430,0
|
|
20230703,174900,2376490960,2430,2430,2430,2430,0
|
|
20230703,174800,2376490960,2430,2430,2430,2430,0
|
|
20230703,174700,2376490960,2430,2430,2430,2430,0
|
|
20230703,174600,2376490960,2430,2430,2430,2430,0
|
|
20230703,174500,2376490960,2430,2430,2430,2430,0
|
|
20230703,174400,2376490960,2430,2430,2430,2430,0
|
|
20230703,174300,2376490960,2430,2430,2430,2430,0
|
|
20230703,174200,2376490960,2430,2430,2430,2430,0
|
|
20230703,174100,2376490960,2430,2430,2430,2430,0
|
|
20230703,174000,2376490960,2430,2430,2430,2430,0
|
|
20230703,173900,2376490960,2430,2430,2430,2430,0
|
|
20230703,173800,2376490960,2430,2430,2430,2430,0
|
|
20230703,173700,2376490960,2430,2430,2430,2430,0
|
|
20230703,173600,2376490960,2430,2430,2430,2430,0
|
|
20230703,173500,2376490960,2430,2430,2430,2430,0
|
|
20230703,173400,2376490960,2430,2430,2430,2430,0
|
|
20230703,173300,2376490960,2430,2430,2430,2430,0
|
|
20230703,173200,2376490960,2430,2430,2430,2430,0
|
|
20230703,173100,2376490960,2430,2430,2430,2430,0
|
|
20230703,173000,2376490960,2430,2430,2430,2430,0
|
|
20230703,172900,2376490960,2430,2430,2430,2430,0
|
|
20230703,172800,2376490960,2430,2430,2430,2430,0
|
|
20230703,172700,2376490960,2430,2430,2430,2430,0
|
|
20230703,172600,2376490960,2430,2430,2430,2430,0
|
|
20230703,172500,2376490960,2430,2430,2430,2430,0
|
|
20230703,172400,2376490960,2430,2430,2430,2430,0
|
|
20230703,172300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,172200,2376490960,2430,2430,2430,2430,0
|
|
20230703,172100,2376490960,2430,2430,2430,2430,0
|
|
20230703,172000,2376490960,2430,2430,2430,2430,0
|
|
20230703,171900,2376490960,2430,2430,2430,2430,0
|
|
20230703,171800,2376490960,2430,2430,2430,2430,0
|
|
20230703,171700,2376490960,2430,2430,2430,2430,0
|
|
20230703,171600,2376490960,2430,2430,2430,2430,0
|
|
20230703,171500,2376490960,2430,2430,2430,2430,0
|
|
20230703,171400,2376490960,2430,2430,2430,2430,0
|
|
20230703,171300,2376490960,2430,2430,2430,2430,0
|
|
20230703,171200,2376490960,2430,2430,2430,2430,0
|
|
20230703,171100,2376490960,2430,2430,2430,2430,0
|
|
20230703,171000,2376490960,2430,2430,2430,2430,0
|
|
20230703,170900,2376490960,2430,2430,2430,2430,0
|
|
20230703,170800,2376490960,2430,2430,2430,2430,0
|
|
20230703,170700,2376490960,2430,2430,2430,2430,0
|
|
20230703,170600,2376490960,2430,2430,2430,2430,0
|
|
20230703,170500,2376490960,2430,2430,2430,2430,0
|
|
20230703,170400,2376490960,2430,2430,2430,2430,0
|
|
20230703,170300,2376490960,2430,2430,2430,2430,0
|
|
20230703,170200,2376490960,2430,2430,2430,2430,0
|
|
20230703,170100,2376490960,2430,2430,2430,2430,0
|
|
20230703,170000,2376490960,2430,2430,2430,2430,0
|
|
20230703,165900,2376490960,2430,2430,2430,2430,0
|
|
20230703,165800,2376490960,2430,2430,2430,2430,0
|
|
20230703,165700,2376490960,2430,2430,2430,2430,0
|
|
20230703,165600,2376490960,2430,2430,2430,2430,0
|
|
20230703,165500,2376490960,2430,2430,2430,2430,0
|
|
20230703,165400,2376490960,2430,2430,2430,2430,0
|
|
20230703,165300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,165200,2376490960,2430,2430,2430,2430,0
|
|
20230703,165100,2376490960,2430,2430,2430,2430,0
|
|
20230703,165000,2376490960,2430,2430,2430,2430,0
|
|
20230703,164900,2376490960,2430,2430,2430,2430,0
|
|
20230703,164800,2376490960,2430,2430,2430,2430,0
|
|
20230703,164700,2376490960,2430,2430,2430,2430,0
|
|
20230703,164600,2376490960,2430,2430,2430,2430,0
|
|
20230703,164500,2376490960,2430,2430,2430,2430,0
|
|
20230703,164400,2376490960,2430,2430,2430,2430,0
|
|
20230703,164300,2376490960,2430,2430,2430,2430,0
|
|
20230703,164200,2376490960,2430,2430,2430,2430,0
|
|
20230703,164100,2376490960,2430,2430,2430,2430,0
|
|
20230703,164000,2376490960,2430,2430,2430,2430,0
|
|
20230703,163900,2376490960,2430,2430,2430,2430,0
|
|
20230703,163800,2376490960,2430,2430,2430,2430,0
|
|
20230703,163700,2376490960,2430,2430,2430,2430,0
|
|
20230703,163600,2376490960,2430,2430,2430,2430,0
|
|
20230703,163500,2376490960,2430,2430,2430,2430,0
|
|
20230703,163400,2376490960,2430,2430,2430,2430,0
|
|
20230703,163300,2376490960,2430,2430,2430,2430,0
|
|
20230703,163200,2376490960,2430,2430,2430,2430,0
|
|
20230703,163100,2376490960,2430,2430,2430,2430,0
|
|
20230703,163000,2376490960,2430,2430,2430,2430,0
|
|
20230703,162900,2376490960,2430,2430,2430,2430,0
|
|
20230703,162800,2376490960,2430,2430,2430,2430,0
|
|
20230703,162700,2376490960,2430,2430,2430,2430,0
|
|
20230703,162600,2376490960,2430,2430,2430,2430,0
|
|
20230703,162500,2376490960,2430,2430,2430,2430,0
|
|
20230703,162400,2376490960,2430,2430,2430,2430,0
|
|
20230703,162300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,162200,2376490960,2430,2430,2430,2430,0
|
|
20230703,162100,2376490960,2430,2430,2430,2430,0
|
|
20230703,162000,2376490960,2430,2430,2430,2430,0
|
|
20230703,161900,2376490960,2430,2430,2430,2430,0
|
|
20230703,161800,2376490960,2430,2430,2430,2430,0
|
|
20230703,161700,2376490960,2430,2430,2430,2430,0
|
|
20230703,161600,2376490960,2430,2430,2430,2430,0
|
|
20230703,161500,2376490960,2430,2430,2430,2430,0
|
|
20230703,161400,2376490960,2430,2430,2430,2430,0
|
|
20230703,161300,2376490960,2430,2430,2430,2430,0
|
|
20230703,161200,2376490960,2430,2430,2430,2430,0
|
|
20230703,161100,2376490960,2430,2430,2430,2430,0
|
|
20230703,161000,2376490960,2430,2430,2430,2430,0
|
|
20230703,160900,2376490960,2430,2430,2430,2430,0
|
|
20230703,160800,2376490960,2430,2430,2430,2430,0
|
|
20230703,160700,2376490960,2430,2430,2430,2430,0
|
|
20230703,160600,2376490960,2430,2430,2430,2430,0
|
|
20230703,160500,2376490960,2430,2430,2430,2430,0
|
|
20230703,160400,2376490960,2430,2430,2430,2430,0
|
|
20230703,160300,2376490960,2430,2430,2430,2430,0
|
|
20230703,160200,2376490960,2430,2430,2430,2430,0
|
|
20230703,160100,2376490960,2430,2430,2430,2430,0
|
|
20230703,160000,2376490960,2430,2430,2430,2430,0
|
|
20230703,155900,2376490960,2430,2430,2430,2430,0
|
|
20230703,155800,2376490960,2430,2430,2430,2430,0
|
|
20230703,155700,2376490960,2430,2430,2430,2430,0
|
|
20230703,155600,2376490960,2430,2430,2430,2430,0
|
|
20230703,155500,2376490960,2430,2430,2430,2430,0
|
|
20230703,155400,2376490960,2430,2430,2430,2430,0
|
|
20230703,155300,2376490960,2430,2430,2430,2430,14356
|
|
20230703,155200,2376490960,2430,2430,2430,2430,0
|
|
20230703,155100,2376490960,2430,2430,2430,2430,0
|
|
20230703,155000,2376490960,2430,2430,2430,2430,0
|
|
20230703,154900,2376490960,2430,2430,2430,2430,0
|
|
20230703,154800,2376490960,2430,2430,2430,2430,0
|
|
20230703,154700,2376490960,2430,2430,2430,2430,0
|
|
20230703,154600,2376490960,2430,2430,2430,2430,0
|
|
20230703,154500,2376490960,2430,2430,2430,2430,0
|
|
20230703,154400,2376490960,2430,2430,2430,2430,0
|
|
20230703,154300,2376490960,2430,2430,2430,2430,0
|
|
20230703,154200,2376490960,2430,2430,2430,2430,0
|
|
20230703,154100,2376490960,2430,2430,2430,2430,0
|
|
20230703,154000,2376490960,2430,2430,2430,2430,0
|
|
20230703,153900,2376490960,2430,2430,2430,2430,0
|
|
20230703,153800,2376490960,2430,2430,2430,2430,0
|
|
20230703,153700,2376490960,2430,2430,2430,2430,0
|
|
20230703,153600,2376490960,2430,2430,2430,2430,0
|
|
20230703,153500,2376490960,2430,2430,2430,2430,0
|
|
20230703,153400,2376490960,2430,2430,2430,2430,0
|
|
20230703,153300,2376490960,2430,2430,2430,2430,0
|
|
20230703,153200,2376490960,2430,2430,2430,2430,0
|
|
20230703,153100,2376490960,2430,2430,2430,2430,0
|
|
20230703,153000,2376490960,2430,2430,2430,2430,14356
|
|
20230703,152900,2341605880,2405,2405,2405,2405,0
|
|
20230703,152800,2341605880,2405,2405,2405,2405,0
|
|
20230703,152700,2341605880,2405,2405,2405,2405,0
|
|
20230703,152600,2341605880,2405,2405,2405,2405,0
|
|
20230703,152500,2341605880,2405,2405,2405,2405,0
|
|
20230703,152400,2341605880,2405,2405,2405,2405,0
|
|
20230703,152300,2341605880,2405,2405,2405,2405,0
|
|
20230703,152200,2341605880,2405,2405,2405,2405,0
|
|
20230703,152100,2341605880,2405,2405,2405,2405,0
|
|
20230703,152000,2341605880,2405,2405,2405,2405,0
|
|
20230703,151900,2341605880,2405,2395,2425,2380,972
|
|
20230703,151800,2339263250,2405,2400,2405,2400,2386
|
|
20230703,151700,2333530370,2405,2395,2405,2370,3909
|
|
20230703,151600,2324235060,2410,2395,2410,2380,5021
|
|
20230703,151500,2312267030,2410,2395,2410,2395,151
|
|
20230703,151400,2311905370,2400,2400,2400,2400,287
|
|
20230703,151300,2311216570,2415,2400,2415,2395,1483
|
|
20230703,151200,2307661855,2415,2415,2415,2415,71
|
|
20230703,151100,2307490390,2380,2405,2405,2380,6018
|
|
20230703,151000,2293129770,2405,2405,2405,2405,1138
|
|
20230703,150900,2290392880,2405,2405,2405,2405,99
|
|
20230703,150800,2290154785,2415,2415,2415,2415,20
|
|
20230703,150700,2290106485,2415,2420,2420,2405,141
|
|
20230703,150600,2289765870,2420,2405,2420,2405,52
|
|
20230703,150500,2289640325,2400,2415,2415,2400,804
|
|
20230703,150400,2287706685,2415,2410,2415,2400,186
|
|
20230703,150300,2287257985,2415,2415,2430,2415,3283
|
|
20230703,150200,2279329270,2415,2420,2420,2415,733
|
|
20230703,150100,2277556190,2420,2420,2440,2420,437
|
|
20230703,150000,2276494185,2435,2445,2450,2435,711
|
|
20230703,145900,2274754795,2445,2435,2445,2435,8957
|
|
20230703,145800,2252868890,2435,2435,2440,2430,2921
|
|
20230703,145700,2245747995,2430,2430,2435,2430,479
|
|
20230703,145600,2244581830,2430,2430,2435,2425,540
|
|
20230703,145500,2243267620,2415,2425,2435,2415,1024
|
|
20230703,145400,2240785470,2430,2415,2430,2415,474
|
|
20230703,145300,2239633830,2430,2430,2435,2430,423
|
|
20230703,145200,2238604470,2435,2410,2435,2410,3315
|
|
20230703,145100,2230603145,2410,2405,2410,2405,764
|
|
20230703,145000,2228763110,2405,2405,2405,2405,0
|
|
20230703,144900,2228763110,2405,2390,2410,2385,616
|
|
20230703,144800,2227286810,2405,2405,2405,2405,441
|
|
20230703,144700,2226226205,2390,2390,2410,2390,1127
|
|
20230703,144600,2223519915,2410,2390,2410,2390,311
|
|
20230703,144500,2222772285,2390,2390,2410,2390,480
|
|
20230703,144400,2221616245,2410,2405,2410,2405,888
|
|
20230703,144300,2219478665,2410,2405,2410,2405,5212
|
|
20230703,144200,2206942445,2405,2390,2405,2390,273
|
|
20230703,144100,2206287420,2380,2380,2385,2380,223
|
|
20230703,144000,2205756580,2380,2370,2380,2370,204
|
|
20230703,143900,2205271360,2375,2375,2375,2370,2037
|
|
20230703,143800,2200441415,2375,2380,2380,2375,525
|
|
20230703,143700,2199194320,2375,2375,2375,2375,793
|
|
20230703,143600,2197310945,2380,2385,2385,2380,321
|
|
20230703,143500,2196546445,2380,2395,2395,2380,62
|
|
20230703,143400,2196398785,2395,2395,2395,2395,120
|
|
20230703,143300,2196111385,2395,2395,2395,2395,20
|
|
20230703,143200,2196063485,2380,2380,2380,2375,5622
|
|
20230703,143100,2182710040,2380,2385,2385,2375,355
|
|
20230703,143000,2181864680,2390,2390,2390,2390,34
|
|
20230703,142900,2181783420,2400,2385,2400,2385,11
|
|
20230703,142800,2181757170,2390,2390,2390,2390,1
|
|
20230703,142700,2181754780,2385,2385,2385,2385,39
|
|
20230703,142600,2181661765,2385,2385,2385,2385,0
|
|
20230703,142500,2181661765,2385,2385,2385,2385,0
|
|
20230703,142400,2181661765,2385,2385,2385,2385,1604
|
|
20230703,142300,2177836225,2385,2385,2385,2385,4
|
|
20230703,142200,2177826685,2400,2400,2400,2400,1
|
|
20230703,142100,2177824285,2385,2390,2390,2385,741
|
|
20230703,142000,2176056495,2385,2385,2385,2385,0
|
|
20230703,141900,2176056495,2385,2385,2385,2385,0
|
|
20230703,141800,2176056495,2385,2385,2385,2375,2265
|
|
20230703,141700,2170666790,2380,2380,2380,2380,500
|
|
20230703,141600,2169476790,2380,2380,2380,2380,104
|
|
20230703,141500,2169229270,2380,2390,2390,2375,802
|
|
20230703,141400,2167320855,2390,2405,2405,2390,61
|
|
20230703,141300,2167174330,2375,2410,2410,2375,6358
|
|
20230703,141200,2151863505,2415,2415,2415,2415,500
|
|
20230703,141100,2150656005,2410,2410,2420,2410,749
|
|
20230703,141000,2148850815,2420,2410,2420,2410,748
|
|
20230703,140900,2147041540,2415,2415,2415,2415,0
|
|
20230703,140800,2147041540,2415,2405,2420,2405,1319
|
|
20230703,140700,2143867275,2420,2425,2425,2420,101
|
|
20230703,140600,2143622850,2430,2425,2430,2425,127
|
|
20230703,140500,2143314825,2435,2425,2445,2425,7362
|
|
20230703,140400,2125446695,2410,2405,2425,2405,7392
|
|
20230703,140300,2107612220,2405,2400,2405,2400,112
|
|
20230703,140200,2107343395,2400,2395,2400,2395,51
|
|
20230703,140100,2107221245,2395,2395,2395,2395,0
|
|
20230703,140000,2107221245,2395,2395,2395,2395,200
|
|
20230703,135900,2106742245,2400,2395,2400,2395,218
|
|
20230703,135800,2106219255,2390,2385,2400,2375,5894
|
|
20230703,135700,2092132625,2390,2375,2390,2375,1035
|
|
20230703,135600,2089673975,2375,2380,2380,2375,1589
|
|
20230703,135500,2085895655,2375,2385,2385,2375,2502
|
|
20230703,135400,2079937850,2390,2390,2395,2390,1449
|
|
20230703,135300,2076474720,2390,2395,2395,2390,167
|
|
20230703,135200,2076074790,2395,2395,2395,2395,0
|
|
20230703,135100,2076074790,2395,2395,2400,2395,1040
|
|
20230703,135000,2073583840,2395,2395,2400,2395,601
|
|
20230703,134900,2072144145,2400,2400,2400,2400,106
|
|
20230703,134800,2071889745,2400,2400,2400,2400,7
|
|
20230703,134700,2071872945,2405,2400,2405,2400,283
|
|
20230703,134600,2071193740,2400,2400,2400,2400,0
|
|
20230703,134500,2071193740,2400,2400,2400,2400,275
|
|
20230703,134400,2070533740,2400,2405,2405,2400,875
|
|
20230703,134300,2068433295,2405,2405,2405,2405,204
|
|
20230703,134200,2067942675,2405,2405,2405,2405,809
|
|
20230703,134100,2065997030,2405,2410,2410,2400,494
|
|
20230703,134000,2064809500,2410,2410,2410,2400,5
|
|
20230703,133900,2064797480,2400,2405,2405,2400,1109
|
|
20230703,133800,2062131405,2395,2405,2405,2390,9914
|
|
20230703,133700,2038342905,2400,2400,2400,2390,5124
|
|
20230703,133600,2026074820,2395,2410,2410,2395,9821
|
|
20230703,133500,2002503900,2405,2415,2420,2405,861
|
|
20230703,133400,2000426010,2420,2415,2420,2415,2527
|
|
20230703,133300,1994310680,2420,2420,2420,2420,4
|
|
20230703,133200,1994301000,2420,2410,2420,2410,791
|
|
20230703,133100,1992394680,2410,2410,2410,2410,277
|
|
20230703,133000,1991727110,2410,2410,2410,2410,38
|
|
20230703,132900,1991635530,2415,2415,2415,2415,100
|
|
20230703,132800,1991394030,2420,2405,2420,2405,4344
|
|
20230703,132700,1980946380,2400,2405,2405,2400,1858
|
|
20230703,132600,1976482025,2405,2410,2410,2405,982
|
|
20230703,132500,1974119595,2410,2425,2430,2410,2182
|
|
20230703,132400,1968851785,2420,2420,2430,2420,898
|
|
20230703,132300,1966677955,2420,2420,2420,2420,32
|
|
20230703,132200,1966600515,2430,2430,2430,2430,2
|
|
20230703,132100,1966595655,2430,2410,2430,2405,768
|
|
20230703,132000,1964742600,2410,2420,2420,2405,11684
|
|
20230703,131900,1936558600,2420,2425,2425,2420,245
|
|
20230703,131800,1935964965,2425,2420,2440,2420,3202
|
|
20230703,131700,1928215735,2425,2430,2430,2425,2213
|
|
20230703,131600,1922842145,2430,2430,2430,2430,119
|
|
20230703,131500,1922552975,2435,2430,2435,2430,19
|
|
20230703,131400,1922506775,2435,2430,2435,2430,223
|
|
20230703,131300,1921964870,2430,2430,2430,2430,494
|
|
20230703,131200,1920764450,2435,2425,2435,2425,18
|
|
20230703,131100,1920720780,2430,2435,2435,2420,461
|
|
20230703,131000,1919601355,2445,2435,2445,2435,2801
|
|
20230703,130900,1912778510,2435,2420,2440,2420,1423
|
|
20230703,130800,1909310195,2430,2440,2440,2430,834
|
|
20230703,130700,1907281200,2440,2440,2440,2440,102
|
|
20230703,130600,1907032320,2445,2445,2445,2445,49
|
|
20230703,130500,1906912515,2445,2435,2445,2435,406
|
|
20230703,130400,1905920905,2435,2440,2440,2435,1223
|
|
20230703,130300,1902937340,2440,2445,2445,2440,224
|
|
20230703,130200,1902390660,2445,2440,2445,2440,129
|
|
20230703,130100,1902075845,2440,2430,2440,2425,1566
|
|
20230703,130000,1898262685,2420,2420,2420,2420,1053
|
|
20230703,125900,1895714425,2420,2420,2420,2420,329
|
|
20230703,125800,1894918245,2430,2430,2430,2425,455
|
|
20230703,125700,1893814610,2430,2425,2430,2425,63
|
|
20230703,125600,1893661585,2435,2420,2435,2420,739
|
|
20230703,125500,1891873190,2425,2425,2425,2425,197
|
|
20230703,125400,1891395465,2440,2440,2440,2440,30
|
|
20230703,125300,1891322265,2440,2430,2445,2420,1655
|
|
20230703,125200,1887310880,2430,2445,2445,2430,384
|
|
20230703,125100,1886375705,2420,2430,2450,2420,9110
|
|
20230703,125000,1864215925,2440,2425,2440,2425,706
|
|
20230703,124900,1862499430,2425,2445,2445,2425,3303
|
|
20230703,124800,1854461110,2445,2430,2445,2425,747
|
|
20230703,124700,1852645235,2425,2430,2430,2420,3318
|
|
20230703,124600,1844603470,2430,2425,2430,2425,2677
|
|
20230703,124500,1838098940,2430,2450,2450,2430,1252
|
|
20230703,124400,1835047395,2450,2445,2450,2445,996
|
|
20230703,124300,1832609695,2450,2450,2455,2445,3997
|
|
20230703,124200,1822832980,2450,2445,2450,2435,1687
|
|
20230703,124100,1818704050,2445,2440,2445,2415,9779
|
|
20230703,124000,1794880990,2450,2425,2450,2420,5654
|
|
20230703,123900,1781096605,2435,2435,2435,2435,926
|
|
20230703,123800,1778841795,2435,2425,2435,2425,3185
|
|
20230703,123700,1771107595,2430,2420,2430,2420,897
|
|
20230703,123600,1768928825,2420,2425,2425,2420,716
|
|
20230703,123500,1767194540,2425,2435,2435,2415,6704
|
|
20230703,123400,1750958340,2435,2415,2435,2415,9465
|
|
20230703,123300,1727965135,2415,2420,2425,2410,2530
|
|
20230703,123200,1721859990,2420,2420,2430,2415,819
|
|
20230703,123100,1719879075,2420,2420,2430,2410,2624
|
|
20230703,123000,1713544775,2420,2430,2435,2415,4857
|
|
20230703,122900,1701779385,2430,2430,2435,2415,3960
|
|
20230703,122800,1692157185,2430,2445,2450,2415,6191
|
|
20230703,122700,1677184160,2450,2445,2450,2425,5528
|
|
20230703,122600,1663679505,2445,2435,2460,2435,6765
|
|
20230703,122500,1647106330,2435,2405,2445,2405,12851
|
|
20230703,122400,1616011665,2405,2405,2410,2385,17289
|
|
20230703,122300,1574589650,2405,2440,2440,2400,19071
|
|
20230703,122200,1528502430,2440,2430,2450,2425,9252
|
|
20230703,122100,1505986875,2440,2445,2455,2410,33645
|
|
20230703,122000,1424198205,2445,2455,2480,2445,20533
|
|
20230703,121900,1373734110,2435,2435,2435,2435,0
|
|
20230703,121800,1373734110,2435,2510,2510,2435,19462
|
|
20230703,121700,1325552200,2510,2555,2560,2510,10623
|
|
20230703,121600,1298600820,2560,2575,2575,2505,31511
|
|
20230703,121500,1218564960,2570,2600,2600,2570,14277
|
|
20230703,121400,1181771190,2600,2590,2600,2570,15657
|
|
20230703,121300,1141317720,2595,2550,2600,2550,16110
|
|
20230703,121200,1099882125,2550,2590,2610,2550,23676
|
|
20230703,121100,1038977210,2605,2610,2635,2570,19719
|
|
20230703,121000,987747775,2635,2610,2655,2535,62747
|
|
20230703,120900,824393410,2610,2645,2700,2600,87879
|
|
20230703,120800,591543735,2635,2700,2775,2510,142235
|
|
20230703,120700,211118840,2505,2505,2505,2505,0
|
|
20230703,120600,211118840,2505,2505,2505,2505,0
|
|
20230703,120500,211118840,2505,2360,2505,2360,22438
|
|
20230703,120400,156469195,2360,2345,2360,2345,4539
|
|
20230703,120300,145778020,2345,2345,2350,2345,559
|
|
20230703,120200,144466540,2345,2345,2345,2345,1000
|
|
20230703,120100,142121540,2345,2340,2345,2340,164
|
|
20230703,120000,141737560,2345,2345,2345,2345,16
|
|
20230703,115900,141700040,2345,2335,2350,2335,1247
|
|
20230703,115800,138772150,2340,2330,2340,2330,240
|
|
20230703,115700,138210905,2325,2325,2325,2325,4
|
|
20230703,115600,138201605,2325,2335,2335,2325,2015
|
|
20230703,115500,133497390,2330,2330,2330,2330,714
|
|
20230703,115400,131833770,2320,2320,2320,2320,1549
|
|
20230703,115300,128240090,2325,2315,2325,2315,790
|
|
20230703,115200,126407390,2315,2320,2330,2315,1571
|
|
20230703,115100,122753380,2320,2315,2320,2315,3274
|
|
20230703,115000,115163815,2310,2310,2310,2310,1573
|
|
20230703,114900,111530185,2305,2305,2305,2305,1002
|
|
20230703,114800,109220575,2305,2305,2305,2305,1125
|
|
20230703,114700,106627450,2300,2300,2300,2300,2181
|
|
20230703,114600,101611150,2300,2300,2300,2300,1001
|
|
20230703,114500,99308850,2295,2295,2295,2295,1
|
|
20230703,114400,99306555,2290,2290,2290,2290,0
|
|
20230703,114300,99306555,2290,2290,2290,2290,0
|
|
20230703,114200,99306555,2290,2290,2290,2290,0
|
|
20230703,114100,99306555,2290,2290,2290,2290,0
|
|
20230703,114000,99306555,2290,2290,2290,2290,0
|
|
20230703,113900,99306555,2290,2290,2290,2290,0
|
|
20230703,113800,99306555,2290,2290,2290,2290,0
|
|
20230703,113700,99306555,2290,2290,2290,2290,1
|
|
20230703,113600,99304265,2295,2295,2300,2290,2646
|
|
20230703,113500,93219320,2295,2295,2295,2295,0
|
|
20230703,113400,93219320,2295,2295,2295,2295,0
|
|
20230703,113300,93219320,2295,2295,2295,2295,0
|
|
20230703,113200,93219320,2295,2295,2295,2295,1
|
|
20230703,113100,93217025,2295,2295,2295,2295,0
|
|
20230703,113000,93217025,2295,2295,2295,2295,4
|
|
20230703,112900,93207845,2295,2290,2295,2290,1912
|
|
20230703,112800,88821485,2290,2290,2290,2290,314
|
|
20230703,112700,88102425,2290,2290,2290,2290,0
|
|
20230703,112600,88102425,2290,2290,2290,2290,340
|
|
20230703,112500,87323825,2285,2285,2285,2285,4
|
|
20230703,112400,87314685,2285,2285,2285,2285,0
|
|
20230703,112300,87314685,2285,2285,2285,2285,0
|
|
20230703,112200,87314685,2285,2285,2285,2285,1008
|
|
20230703,112100,85011405,2290,2290,2290,2290,660
|
|
20230703,112000,83500005,2290,2290,2290,2290,50
|
|
20230703,111900,83385505,2295,2295,2295,2295,24
|
|
20230703,111800,83330425,2295,2295,2295,2295,2
|
|
20230703,111700,83325835,2295,2295,2295,2295,1
|
|
20230703,111600,83323540,2290,2290,2290,2290,1
|
|
20230703,111500,83321250,2290,2290,2290,2290,0
|
|
20230703,111400,83321250,2290,2290,2290,2290,500
|
|
20230703,111300,82176250,2290,2290,2290,2290,111
|
|
20230703,111200,81922060,2290,2290,2290,2290,140
|
|
20230703,111100,81601460,2290,2290,2290,2290,30
|
|
20230703,111000,81532760,2290,2290,2290,2290,0
|
|
20230703,110900,81532760,2290,2290,2290,2290,1
|
|
20230703,110800,81530470,2290,2290,2290,2290,219
|
|
20230703,110700,81028960,2290,2290,2290,2290,0
|
|
20230703,110600,81028960,2290,2290,2290,2290,2831
|
|
20230703,110500,74545970,2290,2290,2290,2290,0
|
|
20230703,110400,74545970,2290,2290,2290,2290,0
|
|
20230703,110300,74545970,2290,2290,2290,2290,0
|
|
20230703,110200,74545970,2290,2290,2290,2290,1
|
|
20230703,110100,74543680,2290,2290,2290,2290,0
|
|
20230703,110000,74543680,2290,2290,2290,2290,0
|
|
20230703,105900,74543680,2290,2290,2290,2290,293
|
|
20230703,105800,73872710,2290,2290,2290,2290,200
|
|
20230703,105700,73414710,2280,2280,2280,2280,0
|
|
20230703,105600,73414710,2280,2280,2280,2280,0
|
|
20230703,105500,73414710,2280,2280,2280,2280,0
|
|
20230703,105400,73414710,2280,2280,2280,2280,0
|
|
20230703,105300,73414710,2280,2280,2280,2280,0
|
|
20230703,105200,73414710,2280,2280,2280,2280,0
|
|
20230703,105100,73414710,2280,2280,2280,2280,0
|
|
20230703,105000,73414710,2280,2280,2280,2280,110
|
|
20230703,104900,73163910,2290,2290,2290,2290,0
|
|
20230703,104800,73163910,2290,2290,2290,2290,0
|
|
20230703,104700,73163910,2290,2290,2290,2290,257
|
|
20230703,104600,72575380,2290,2290,2290,2290,0
|
|
20230703,104500,72575380,2290,2290,2290,2290,0
|
|
20230703,104400,72575380,2290,2290,2290,2290,0
|
|
20230703,104300,72575380,2290,2290,2290,2290,0
|
|
20230703,104200,72575380,2290,2290,2290,2290,0
|
|
20230703,104100,72575380,2290,2290,2290,2290,364
|
|
20230703,104000,71741820,2290,2290,2290,2290,1381
|
|
20230703,103900,68579330,2295,2295,2295,2295,0
|
|
20230703,103800,68579330,2295,2295,2295,2295,0
|
|
20230703,103700,68579330,2295,2295,2295,2295,108
|
|
20230703,103600,68331470,2290,2290,2290,2290,162
|
|
20230703,103500,67960490,2290,2290,2290,2290,486
|
|
20230703,103400,66847550,2295,2295,2295,2295,0
|
|
20230703,103300,66847550,2295,2295,2295,2295,0
|
|
20230703,103200,66847550,2295,2295,2295,2295,0
|
|
20230703,103100,66847550,2295,2295,2295,2295,40
|
|
20230703,103000,66755750,2300,2300,2300,2300,1
|
|
20230703,102900,66753450,2280,2280,2280,2280,593
|
|
20230703,102800,65401410,2280,2280,2280,2280,0
|
|
20230703,102700,65401410,2280,2280,2280,2280,0
|
|
20230703,102600,65401410,2280,2280,2280,2280,0
|
|
20230703,102500,65401410,2280,2285,2285,2280,909
|
|
20230703,102400,63328565,2300,2300,2300,2300,0
|
|
20230703,102300,63328565,2300,2300,2300,2300,0
|
|
20230703,102200,63328565,2300,2300,2300,2300,130
|
|
20230703,102100,63029565,2300,2300,2300,2300,0
|
|
20230703,102000,63029565,2300,2300,2300,2300,0
|
|
20230703,101900,63029565,2300,2300,2300,2300,0
|
|
20230703,101800,63029565,2300,2300,2300,2300,0
|
|
20230703,101700,63029565,2300,2300,2300,2300,440
|
|
20230703,101600,62017565,2300,2300,2300,2300,0
|
|
20230703,101500,62017565,2300,2285,2300,2285,681
|
|
20230703,101400,60456090,2295,2280,2295,2280,652
|
|
20230703,101300,58965165,2280,2280,2280,2280,0
|
|
20230703,101200,58965165,2280,2280,2280,2280,32
|
|
20230703,101100,58892205,2280,2280,2280,2280,651
|
|
20230703,101000,57407925,2280,2280,2280,2280,11
|
|
20230703,100900,57382845,2295,2295,2295,2295,32
|
|
20230703,100800,57309405,2295,2290,2295,2290,2
|
|
20230703,100700,57304820,2280,2280,2280,2280,0
|
|
20230703,100600,57304820,2280,2285,2285,2280,2000
|
|
20230703,100500,52741450,2290,2290,2290,2290,1837
|
|
20230703,100400,48534720,2290,2290,2290,2290,0
|
|
20230703,100300,48534720,2290,2290,2290,2290,0
|
|
20230703,100200,48534720,2290,2290,2290,2290,32
|
|
20230703,100100,48461440,2285,2285,2285,2285,0
|
|
20230703,100000,48461440,2285,2285,2285,2285,0
|
|
20230703,095900,48461440,2285,2285,2285,2285,0
|
|
20230703,095800,48461440,2285,2285,2285,2285,475
|
|
20230703,095700,47376065,2290,2290,2290,2290,0
|
|
20230703,095600,47376065,2290,2290,2290,2290,0
|
|
20230703,095500,47376065,2290,2285,2290,2285,39
|
|
20230703,095400,47286800,2285,2285,2285,2285,102
|
|
20230703,095300,47053730,2285,2285,2285,2285,0
|
|
20230703,095200,47053730,2285,2285,2285,2285,0
|
|
20230703,095100,47053730,2285,2285,2285,2285,0
|
|
20230703,095000,47053730,2285,2285,2285,2285,1
|
|
20230703,094900,47051445,2285,2285,2285,2285,7
|
|
20230703,094800,47035450,2290,2280,2290,2280,245
|
|
20230703,094700,46476700,2290,2290,2290,2280,1301
|
|
20230703,094600,43500715,2295,2295,2295,2295,10
|
|
20230703,094500,43477765,2295,2295,2295,2290,52
|
|
20230703,094400,43358430,2295,2295,2295,2295,161
|
|
20230703,094300,42988935,2295,2295,2295,2290,362
|
|
20230703,094200,42159395,2295,2295,2295,2295,1
|
|
20230703,094100,42157100,2290,2290,2290,2290,10
|
|
20230703,094000,42134200,2295,2295,2295,2295,1
|
|
20230703,093900,42131905,2295,2290,2295,2290,606
|
|
20230703,093800,40743915,2290,2295,2295,2290,1819
|
|
20230703,093700,36577980,2290,2290,2290,2290,20
|
|
20230703,093600,36532180,2290,2290,2290,2290,172
|
|
20230703,093500,36138300,2295,2290,2295,2290,344
|
|
20230703,093400,35349825,2295,2295,2295,2295,1
|
|
20230703,093300,35347530,2295,2295,2295,2295,343
|
|
20230703,093200,34560345,2295,2290,2295,2290,59
|
|
20230703,093100,34424950,2295,2295,2295,2295,0
|
|
20230703,093000,34424950,2295,2290,2295,2290,420
|
|
20230703,092900,33461065,2295,2295,2295,2295,0
|
|
20230703,092800,33461065,2295,2295,2295,2295,101
|
|
20230703,092700,33229270,2280,2295,2295,2280,1283
|
|
20230703,092600,30292150,2290,2295,2295,2290,584
|
|
20230703,092500,28954450,2295,2290,2295,2290,759
|
|
20230703,092400,27215405,2280,2280,2280,2280,0
|
|
20230703,092300,27215405,2280,2280,2280,2280,0
|
|
20230703,092200,27215405,2280,2280,2280,2280,347
|
|
20230703,092100,26424245,2280,2275,2280,2275,1657
|
|
20230703,092000,22649435,2275,2265,2275,2265,170
|
|
20230703,091900,22262695,2260,2260,2260,2260,338
|
|
20230703,091800,21498815,2260,2260,2260,2260,9
|
|
20230703,091700,21478475,2255,2255,2255,2255,65
|
|
20230703,091600,21331900,2255,2255,2255,2255,5
|
|
20230703,091500,21320625,2255,2255,2255,2255,70
|
|
20230703,091400,21162775,2255,2255,2255,2255,888
|
|
20230703,091300,19160335,2255,2255,2255,2255,302
|
|
20230703,091200,18479325,2255,2255,2255,2255,0
|
|
20230703,091100,18479325,2255,2255,2255,2255,0
|
|
20230703,091000,18479325,2255,2255,2255,2255,843
|
|
20230703,090900,16578360,2255,2255,2255,2255,1000
|
|
20230703,090800,14323360,2255,2255,2255,2250,165
|
|
20230703,090700,13951360,2255,2255,2255,2255,1
|
|
20230703,090600,13949105,2255,2260,2260,2255,256
|
|
20230703,090500,13371705,2255,2255,2255,2255,50
|
|
20230703,090400,13258955,2255,2260,2260,2255,1126
|
|
20230703,090300,10714215,2260,2270,2270,2260,1153
|
|
20230703,090200,8107615,2280,2280,2280,2280,0
|
|
20230703,090100,8107615,2280,2270,2280,2260,1264
|
|
20230703,090000,5233195,2275,2280,2280,2275,2299
|