596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,185200,3770763745,2290,2290,2290,2290,0
|
|
20230705,185100,3770763745,2290,2290,2290,2290,0
|
|
20230705,185000,3770763745,2290,2290,2290,2290,0
|
|
20230705,184900,3770763745,2290,2290,2290,2290,0
|
|
20230705,184800,3770763745,2290,2290,2290,2290,0
|
|
20230705,184700,3770763745,2290,2290,2290,2290,0
|
|
20230705,184600,3770763745,2290,2290,2290,2290,0
|
|
20230705,184500,3770763745,2290,2290,2290,2290,0
|
|
20230705,184400,3770763745,2290,2290,2290,2290,0
|
|
20230705,184300,3770763745,2290,2290,2290,2290,0
|
|
20230705,184200,3770763745,2290,2290,2290,2290,0
|
|
20230705,184100,3770763745,2290,2290,2290,2290,0
|
|
20230705,184000,3770763745,2290,2290,2290,2290,0
|
|
20230705,183900,3770763745,2290,2290,2290,2290,0
|
|
20230705,183800,3770763745,2290,2290,2290,2290,0
|
|
20230705,183700,3770763745,2290,2290,2290,2290,0
|
|
20230705,183600,3770763745,2290,2290,2290,2290,0
|
|
20230705,183500,3770763745,2290,2290,2290,2290,0
|
|
20230705,183400,3770763745,2290,2290,2290,2290,0
|
|
20230705,183300,3770763745,2290,2290,2290,2290,0
|
|
20230705,183200,3770763745,2290,2290,2290,2290,0
|
|
20230705,183100,3770763745,2290,2290,2290,2290,0
|
|
20230705,183000,3770763745,2290,2290,2290,2290,0
|
|
20230705,182900,3770763745,2290,2290,2290,2290,0
|
|
20230705,182800,3770763745,2290,2290,2290,2290,0
|
|
20230705,182700,3770763745,2290,2290,2290,2290,0
|
|
20230705,182600,3770763745,2290,2290,2290,2290,0
|
|
20230705,182500,3770763745,2290,2290,2290,2290,0
|
|
20230705,182400,3770763745,2290,2290,2290,2290,0
|
|
20230705,182300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,182200,3770763745,2290,2290,2290,2290,0
|
|
20230705,182100,3770763745,2290,2290,2290,2290,0
|
|
20230705,182000,3770763745,2290,2290,2290,2290,0
|
|
20230705,181900,3770763745,2290,2290,2290,2290,0
|
|
20230705,181800,3770763745,2290,2290,2290,2290,0
|
|
20230705,181700,3770763745,2290,2290,2290,2290,0
|
|
20230705,181600,3770763745,2290,2290,2290,2290,0
|
|
20230705,181500,3770763745,2290,2290,2290,2290,0
|
|
20230705,181400,3770763745,2290,2290,2290,2290,0
|
|
20230705,181300,3770763745,2290,2290,2290,2290,0
|
|
20230705,181200,3770763745,2290,2290,2290,2290,0
|
|
20230705,181100,3770763745,2290,2290,2290,2290,0
|
|
20230705,181000,3770763745,2290,2290,2290,2290,0
|
|
20230705,180900,3770763745,2290,2290,2290,2290,0
|
|
20230705,180800,3770763745,2290,2290,2290,2290,0
|
|
20230705,180700,3770763745,2290,2290,2290,2290,0
|
|
20230705,180600,3770763745,2290,2290,2290,2290,0
|
|
20230705,180500,3770763745,2290,2290,2290,2290,0
|
|
20230705,180400,3770763745,2290,2290,2290,2290,0
|
|
20230705,180300,3770763745,2290,2290,2290,2290,0
|
|
20230705,180200,3770763745,2290,2290,2290,2290,0
|
|
20230705,180100,3770763745,2290,2290,2290,2290,0
|
|
20230705,180000,3770763745,2290,2290,2290,2290,0
|
|
20230705,175900,3770763745,2290,2290,2290,2290,0
|
|
20230705,175800,3770763745,2290,2290,2290,2290,0
|
|
20230705,175700,3770763745,2290,2290,2290,2290,0
|
|
20230705,175600,3770763745,2290,2290,2290,2290,0
|
|
20230705,175500,3770763745,2290,2290,2290,2290,0
|
|
20230705,175400,3770763745,2290,2290,2290,2290,0
|
|
20230705,175300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,175200,3770763745,2290,2290,2290,2290,0
|
|
20230705,175100,3770763745,2290,2290,2290,2290,0
|
|
20230705,175000,3770763745,2290,2290,2290,2290,0
|
|
20230705,174900,3770763745,2290,2290,2290,2290,0
|
|
20230705,174800,3770763745,2290,2290,2290,2290,0
|
|
20230705,174700,3770763745,2290,2290,2290,2290,0
|
|
20230705,174600,3770763745,2290,2290,2290,2290,0
|
|
20230705,174500,3770763745,2290,2290,2290,2290,0
|
|
20230705,174400,3770763745,2290,2290,2290,2290,0
|
|
20230705,174300,3770763745,2290,2290,2290,2290,0
|
|
20230705,174200,3770763745,2290,2290,2290,2290,0
|
|
20230705,174100,3770763745,2290,2290,2290,2290,0
|
|
20230705,174000,3770763745,2290,2290,2290,2290,0
|
|
20230705,173900,3770763745,2290,2290,2290,2290,0
|
|
20230705,173800,3770763745,2290,2290,2290,2290,0
|
|
20230705,173700,3770763745,2290,2290,2290,2290,0
|
|
20230705,173600,3770763745,2290,2290,2290,2290,0
|
|
20230705,173500,3770763745,2290,2290,2290,2290,0
|
|
20230705,173400,3770763745,2290,2290,2290,2290,0
|
|
20230705,173300,3770763745,2290,2290,2290,2290,0
|
|
20230705,173200,3770763745,2290,2290,2290,2290,0
|
|
20230705,173100,3770763745,2290,2290,2290,2290,0
|
|
20230705,173000,3770763745,2290,2290,2290,2290,0
|
|
20230705,172900,3770763745,2290,2290,2290,2290,0
|
|
20230705,172800,3770763745,2290,2290,2290,2290,0
|
|
20230705,172700,3770763745,2290,2290,2290,2290,0
|
|
20230705,172600,3770763745,2290,2290,2290,2290,0
|
|
20230705,172500,3770763745,2290,2290,2290,2290,0
|
|
20230705,172400,3770763745,2290,2290,2290,2290,0
|
|
20230705,172300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,172200,3770763745,2290,2290,2290,2290,0
|
|
20230705,172100,3770763745,2290,2290,2290,2290,0
|
|
20230705,172000,3770763745,2290,2290,2290,2290,0
|
|
20230705,171900,3770763745,2290,2290,2290,2290,0
|
|
20230705,171800,3770763745,2290,2290,2290,2290,0
|
|
20230705,171700,3770763745,2290,2290,2290,2290,0
|
|
20230705,171600,3770763745,2290,2290,2290,2290,0
|
|
20230705,171500,3770763745,2290,2290,2290,2290,0
|
|
20230705,171400,3770763745,2290,2290,2290,2290,0
|
|
20230705,171300,3770763745,2290,2290,2290,2290,0
|
|
20230705,171200,3770763745,2290,2290,2290,2290,0
|
|
20230705,171100,3770763745,2290,2290,2290,2290,0
|
|
20230705,171000,3770763745,2290,2290,2290,2290,0
|
|
20230705,170900,3770763745,2290,2290,2290,2290,0
|
|
20230705,170800,3770763745,2290,2290,2290,2290,0
|
|
20230705,170700,3770763745,2290,2290,2290,2290,0
|
|
20230705,170600,3770763745,2290,2290,2290,2290,0
|
|
20230705,170500,3770763745,2290,2290,2290,2290,0
|
|
20230705,170400,3770763745,2290,2290,2290,2290,0
|
|
20230705,170300,3770763745,2290,2290,2290,2290,0
|
|
20230705,170200,3770763745,2290,2290,2290,2290,0
|
|
20230705,170100,3770763745,2290,2290,2290,2290,0
|
|
20230705,170000,3770763745,2290,2290,2290,2290,0
|
|
20230705,165900,3770763745,2290,2290,2290,2290,0
|
|
20230705,165800,3770763745,2290,2290,2290,2290,0
|
|
20230705,165700,3770763745,2290,2290,2290,2290,0
|
|
20230705,165600,3770763745,2290,2290,2290,2290,0
|
|
20230705,165500,3770763745,2290,2290,2290,2290,0
|
|
20230705,165400,3770763745,2290,2290,2290,2290,0
|
|
20230705,165300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,165200,3770763745,2290,2290,2290,2290,0
|
|
20230705,165100,3770763745,2290,2290,2290,2290,0
|
|
20230705,165000,3770763745,2290,2290,2290,2290,0
|
|
20230705,164900,3770763745,2290,2290,2290,2290,0
|
|
20230705,164800,3770763745,2290,2290,2290,2290,0
|
|
20230705,164700,3770763745,2290,2290,2290,2290,0
|
|
20230705,164600,3770763745,2290,2290,2290,2290,0
|
|
20230705,164500,3770763745,2290,2290,2290,2290,0
|
|
20230705,164400,3770763745,2290,2290,2290,2290,0
|
|
20230705,164300,3770763745,2290,2290,2290,2290,0
|
|
20230705,164200,3770763745,2290,2290,2290,2290,0
|
|
20230705,164100,3770763745,2290,2290,2290,2290,0
|
|
20230705,164000,3770763745,2290,2290,2290,2290,0
|
|
20230705,163900,3770763745,2290,2290,2290,2290,0
|
|
20230705,163800,3770763745,2290,2290,2290,2290,0
|
|
20230705,163700,3770763745,2290,2290,2290,2290,0
|
|
20230705,163600,3770763745,2290,2290,2290,2290,0
|
|
20230705,163500,3770763745,2290,2290,2290,2290,0
|
|
20230705,163400,3770763745,2290,2290,2290,2290,0
|
|
20230705,163300,3770763745,2290,2290,2290,2290,0
|
|
20230705,163200,3770763745,2290,2290,2290,2290,0
|
|
20230705,163100,3770763745,2290,2290,2290,2290,0
|
|
20230705,163000,3770763745,2290,2290,2290,2290,0
|
|
20230705,162900,3770763745,2290,2290,2290,2290,0
|
|
20230705,162800,3770763745,2290,2290,2290,2290,0
|
|
20230705,162700,3770763745,2290,2290,2290,2290,0
|
|
20230705,162600,3770763745,2290,2290,2290,2290,0
|
|
20230705,162500,3770763745,2290,2290,2290,2290,0
|
|
20230705,162400,3770763745,2290,2290,2290,2290,0
|
|
20230705,162300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,162200,3770763745,2290,2290,2290,2290,0
|
|
20230705,162100,3770763745,2290,2290,2290,2290,0
|
|
20230705,162000,3770763745,2290,2290,2290,2290,0
|
|
20230705,161900,3770763745,2290,2290,2290,2290,0
|
|
20230705,161800,3770763745,2290,2290,2290,2290,0
|
|
20230705,161700,3770763745,2290,2290,2290,2290,0
|
|
20230705,161600,3770763745,2290,2290,2290,2290,0
|
|
20230705,161500,3770763745,2290,2290,2290,2290,0
|
|
20230705,161400,3770763745,2290,2290,2290,2290,0
|
|
20230705,161300,3770763745,2290,2290,2290,2290,0
|
|
20230705,161200,3770763745,2290,2290,2290,2290,0
|
|
20230705,161100,3770763745,2290,2290,2290,2290,0
|
|
20230705,161000,3770763745,2290,2290,2290,2290,0
|
|
20230705,160900,3770763745,2290,2290,2290,2290,0
|
|
20230705,160800,3770763745,2290,2290,2290,2290,0
|
|
20230705,160700,3770763745,2290,2290,2290,2290,0
|
|
20230705,160600,3770763745,2290,2290,2290,2290,0
|
|
20230705,160500,3770763745,2290,2290,2290,2290,0
|
|
20230705,160400,3770763745,2290,2290,2290,2290,0
|
|
20230705,160300,3770763745,2290,2290,2290,2290,0
|
|
20230705,160200,3770763745,2290,2290,2290,2290,0
|
|
20230705,160100,3770763745,2290,2290,2290,2290,0
|
|
20230705,160000,3770763745,2290,2290,2290,2290,0
|
|
20230705,155900,3770763745,2290,2290,2290,2290,0
|
|
20230705,155800,3770763745,2290,2290,2290,2290,0
|
|
20230705,155700,3770763745,2290,2290,2290,2290,0
|
|
20230705,155600,3770763745,2290,2290,2290,2290,0
|
|
20230705,155500,3770763745,2290,2290,2290,2290,0
|
|
20230705,155400,3770763745,2290,2290,2290,2290,0
|
|
20230705,155300,3770763745,2290,2290,2290,2290,14446
|
|
20230705,155200,3770763745,2290,2290,2290,2290,0
|
|
20230705,155100,3770763745,2290,2290,2290,2290,0
|
|
20230705,155000,3770763745,2290,2290,2290,2290,0
|
|
20230705,154900,3770763745,2290,2290,2290,2290,0
|
|
20230705,154800,3770763745,2290,2290,2290,2290,0
|
|
20230705,154700,3770763745,2290,2290,2290,2290,0
|
|
20230705,154600,3770763745,2290,2290,2290,2290,0
|
|
20230705,154500,3770763745,2290,2290,2290,2290,0
|
|
20230705,154400,3770763745,2290,2290,2290,2290,0
|
|
20230705,154300,3770763745,2290,2290,2290,2290,0
|
|
20230705,154200,3770763745,2290,2290,2290,2290,0
|
|
20230705,154100,3770763745,2290,2290,2290,2290,0
|
|
20230705,154000,3770763745,2290,2290,2290,2290,0
|
|
20230705,153900,3770763745,2290,2290,2290,2290,0
|
|
20230705,153800,3770763745,2290,2290,2290,2290,0
|
|
20230705,153700,3770763745,2290,2290,2290,2290,0
|
|
20230705,153600,3770763745,2290,2290,2290,2290,0
|
|
20230705,153500,3770763745,2290,2290,2290,2290,0
|
|
20230705,153400,3770763745,2290,2290,2290,2290,0
|
|
20230705,153300,3770763745,2290,2290,2290,2290,0
|
|
20230705,153200,3770763745,2290,2290,2290,2290,0
|
|
20230705,153100,3770763745,2290,2290,2290,2290,0
|
|
20230705,153000,3770763745,2290,2290,2290,2290,14446
|
|
20230705,152900,3737682405,2290,2290,2290,2290,0
|
|
20230705,152800,3737682405,2290,2290,2290,2290,0
|
|
20230705,152700,3737682405,2290,2290,2290,2290,0
|
|
20230705,152600,3737682405,2290,2290,2290,2290,0
|
|
20230705,152500,3737682405,2290,2290,2290,2290,0
|
|
20230705,152400,3737682405,2290,2290,2290,2290,0
|
|
20230705,152300,3737682405,2290,2290,2290,2290,0
|
|
20230705,152200,3737682405,2290,2290,2290,2290,0
|
|
20230705,152100,3737682405,2290,2290,2290,2290,0
|
|
20230705,152000,3737682405,2290,2290,2290,2290,0
|
|
20230705,151900,3737682405,2290,2290,2295,2285,3009
|
|
20230705,151800,3730799890,2300,2290,2300,2285,11570
|
|
20230705,151700,3704327950,2295,2300,2305,2295,18303
|
|
20230705,151600,3662217760,2305,2305,2310,2295,3615
|
|
20230705,151500,3653888165,2305,2305,2305,2295,2660
|
|
20230705,151400,3647767315,2305,2305,2305,2300,12035
|
|
20230705,151300,3620080345,2295,2300,2310,2290,6789
|
|
20230705,151200,3604478610,2290,2295,2300,2290,4654
|
|
20230705,151100,3593800440,2295,2290,2295,2290,5628
|
|
20230705,151000,3580901125,2285,2290,2290,2285,9777
|
|
20230705,150900,3558529995,2290,2295,2295,2290,1220
|
|
20230705,150800,3555736095,2300,2305,2305,2300,65
|
|
20230705,150700,3555586480,2305,2300,2305,2295,3557
|
|
20230705,150600,3547410570,2300,2305,2310,2300,4112
|
|
20230705,150500,3537924155,2305,2290,2305,2290,21197
|
|
20230705,150400,3489348185,2290,2290,2290,2285,4930
|
|
20230705,150300,3478079550,2285,2285,2285,2285,2143
|
|
20230705,150200,3473182795,2285,2285,2285,2285,517
|
|
20230705,150100,3472001450,2285,2290,2290,2280,6687
|
|
20230705,150000,3456754605,2290,2280,2290,2280,1461
|
|
20230705,145900,3453420785,2280,2285,2290,2280,3460
|
|
20230705,145800,3445517540,2285,2290,2290,2285,355
|
|
20230705,145700,3444705845,2290,2290,2295,2285,7630
|
|
20230705,145600,3427265590,2285,2300,2300,2285,9700
|
|
20230705,145500,3405047100,2300,2300,2300,2295,1388
|
|
20230705,145400,3401858965,2300,2300,2300,2295,787
|
|
20230705,145300,3400048990,2300,2300,2300,2300,541
|
|
20230705,145200,3398804690,2295,2295,2295,2295,7831
|
|
20230705,145100,3380832545,2295,2290,2295,2285,16720
|
|
20230705,145000,3342585090,2295,2295,2295,2295,1137
|
|
20230705,144900,3339975675,2295,2305,2305,2295,3395
|
|
20230705,144800,3332175660,2305,2300,2305,2285,21495
|
|
20230705,144700,3282953775,2290,2300,2310,2290,6212
|
|
20230705,144600,3268714490,2300,2300,2300,2295,14048
|
|
20230705,144500,3236462870,2300,2300,2300,2300,3125
|
|
20230705,144400,3229275370,2305,2310,2310,2305,5060
|
|
20230705,144300,3217601330,2305,2310,2315,2300,5868
|
|
20230705,144200,3204053070,2300,2310,2310,2300,2080
|
|
20230705,144100,3199262995,2320,2310,2320,2310,2628
|
|
20230705,144000,3193177305,2310,2315,2315,2305,436
|
|
20230705,143900,3192171940,2315,2300,2315,2300,18458
|
|
20230705,143800,3149675750,2300,2305,2305,2300,4560
|
|
20230705,143700,3139182545,2310,2300,2310,2300,17742
|
|
20230705,143600,3098355880,2305,2300,2305,2295,1434
|
|
20230705,143500,3095059255,2305,2300,2305,2295,2588
|
|
20230705,143400,3089096545,2305,2295,2310,2290,7143
|
|
20230705,143300,3072656515,2290,2285,2295,2280,2741
|
|
20230705,143200,3066388685,2295,2285,2295,2275,10610
|
|
20230705,143100,3042162000,2300,2290,2305,2270,22112
|
|
20230705,143000,2991773575,2300,2300,2300,2300,5099
|
|
20230705,142900,2980045875,2300,2290,2300,2285,12737
|
|
20230705,142800,2950848450,2290,2290,2300,2290,3003
|
|
20230705,142700,2943962675,2290,2305,2305,2290,13258
|
|
20230705,142600,2913521135,2300,2310,2315,2300,8320
|
|
20230705,142500,2894327430,2305,2310,2320,2300,10279
|
|
20230705,142400,2870528820,2300,2330,2330,2300,44415
|
|
20230705,142300,2767760150,2335,2350,2360,2315,97767
|
|
20230705,142200,2539139430,2350,2315,2350,2300,186163
|
|
20230705,142100,2103886730,2325,2300,2330,2300,54739
|
|
20230705,142000,1977387705,2300,2295,2300,2285,10145
|
|
20230705,141900,1954087300,2295,2290,2295,2290,1693
|
|
20230705,141800,1950206260,2290,2290,2295,2290,1879
|
|
20230705,141700,1945896655,2295,2290,2295,2290,2498
|
|
20230705,141600,1940176230,2295,2290,2295,2290,979
|
|
20230705,141500,1937934295,2285,2285,2295,2285,1361
|
|
20230705,141400,1934821645,2285,2285,2290,2285,498
|
|
20230705,141300,1933683450,2275,2280,2290,2275,2383
|
|
20230705,141200,1928251060,2280,2290,2290,2275,8987
|
|
20230705,141100,1907745705,2295,2300,2305,2295,15409
|
|
20230705,141000,1872364305,2300,2300,2320,2295,52762
|
|
20230705,140900,1750381895,2300,2300,2305,2285,14686
|
|
20230705,140800,1716665630,2290,2300,2310,2285,42933
|
|
20230705,140700,1617828195,2295,2265,2320,2265,106766
|
|
20230705,140600,1371921560,2265,2265,2265,2265,50
|
|
20230705,140500,1371808310,2265,2265,2265,2265,0
|
|
20230705,140400,1371808310,2265,2260,2265,2260,1001
|
|
20230705,140300,1369546045,2265,2265,2265,2265,0
|
|
20230705,140200,1369546045,2265,2265,2265,2265,1
|
|
20230705,140100,1369543780,2260,2260,2265,2260,105
|
|
20230705,140000,1369306475,2265,2265,2265,2265,0
|
|
20230705,135900,1369306475,2265,2260,2265,2260,501
|
|
20230705,135800,1368174210,2265,2265,2265,2265,1
|
|
20230705,135700,1368171945,2265,2265,2265,2265,0
|
|
20230705,135600,1368171945,2265,2265,2265,2265,2
|
|
20230705,135500,1368167415,2265,2260,2265,2260,1001
|
|
20230705,135400,1365905150,2265,2265,2265,2265,0
|
|
20230705,135300,1365905150,2265,2265,2265,2265,0
|
|
20230705,135200,1365905150,2265,2260,2265,2260,2
|
|
20230705,135100,1365900625,2245,2255,2255,2245,400
|
|
20230705,135000,1365002320,2260,2270,2270,2260,4
|
|
20230705,134900,1364993255,2270,2270,2270,2270,12897
|
|
20230705,134800,1335717065,2270,2265,2270,2265,10000
|
|
20230705,134700,1313034790,2265,2265,2265,2265,402
|
|
20230705,134600,1312124260,2265,2250,2265,2250,622
|
|
20230705,134500,1310724730,2265,2265,2265,2265,0
|
|
20230705,134400,1310724730,2265,2265,2265,2265,221
|
|
20230705,134300,1310224165,2245,2265,2265,2245,717
|
|
20230705,134200,1308614460,2245,2265,2265,2245,7239
|
|
20230705,134100,1292233875,2265,2265,2265,2265,603
|
|
20230705,134000,1290868080,2265,2250,2265,2250,3300
|
|
20230705,133900,1283408775,2250,2260,2260,2250,17
|
|
20230705,133800,1283370510,2260,2260,2260,2260,0
|
|
20230705,133700,1283370510,2260,2260,2260,2260,1
|
|
20230705,133600,1283368250,2255,2255,2255,2255,1500
|
|
20230705,133500,1279985750,2255,2255,2255,2255,1
|
|
20230705,133400,1279983495,2260,2260,2260,2260,6
|
|
20230705,133300,1279969935,2255,2255,2255,2255,749
|
|
20230705,133200,1278280940,2255,2255,2255,2255,0
|
|
20230705,133100,1278280940,2255,2260,2260,2255,5
|
|
20230705,133000,1278269645,2260,2260,2260,2260,0
|
|
20230705,132900,1278269645,2260,2260,2260,2260,1
|
|
20230705,132800,1278267385,2255,2255,2260,2255,4
|
|
20230705,132700,1278258360,2260,2255,2260,2255,6
|
|
20230705,132600,1278244815,2260,2260,2260,2260,1
|
|
20230705,132500,1278242555,2240,2255,2255,2240,10000
|
|
20230705,132400,1255796905,2265,2260,2265,2255,91
|
|
20230705,132300,1255591665,2260,2260,2260,2260,0
|
|
20230705,132200,1255591665,2260,2260,2260,2260,1000
|
|
20230705,132100,1253331665,2260,2260,2260,2260,0
|
|
20230705,132000,1253331665,2260,2260,2265,2260,116
|
|
20230705,131900,1253069500,2265,2265,2265,2265,1
|
|
20230705,131800,1253067235,2265,2265,2265,2265,166
|
|
20230705,131700,1252691245,2265,2265,2265,2265,0
|
|
20230705,131600,1252691245,2265,2265,2265,2265,481
|
|
20230705,131500,1251601780,2265,2265,2265,2265,100
|
|
20230705,131400,1251375280,2265,2260,2265,2260,102
|
|
20230705,131300,1251144755,2265,2265,2265,2265,0
|
|
20230705,131200,1251144755,2265,2265,2265,2265,0
|
|
20230705,131100,1251144755,2265,2260,2265,2260,2
|
|
20230705,131000,1251140230,2265,2265,2265,2265,1
|
|
20230705,130900,1251137965,2255,2255,2255,2255,50
|
|
20230705,130800,1251025215,2255,2255,2255,2255,1
|
|
20230705,130700,1251022960,2265,2265,2265,2265,201
|
|
20230705,130600,1250567695,2265,2265,2265,2265,99
|
|
20230705,130500,1250343460,2250,2250,2250,2250,0
|
|
20230705,130400,1250343460,2250,2250,2250,2250,400
|
|
20230705,130300,1249443460,2250,2250,2250,2250,2957
|
|
20230705,130200,1242790210,2250,2245,2250,2245,427
|
|
20230705,130100,1241831550,2245,2250,2250,2245,2464
|
|
20230705,130000,1236299585,2270,2270,2270,2270,0
|
|
20230705,125900,1236299585,2270,2270,2270,2270,334
|
|
20230705,125800,1235541405,2265,2265,2265,2265,0
|
|
20230705,125700,1235541405,2265,2275,2275,2265,872
|
|
20230705,125600,1233562605,2275,2275,2275,2275,0
|
|
20230705,125500,1233562605,2275,2275,2275,2265,702
|
|
20230705,125400,1231970555,2275,2260,2275,2260,1201
|
|
20230705,125300,1229248060,2260,2260,2260,2260,681
|
|
20230705,125200,1227709000,2260,2260,2260,2260,0
|
|
20230705,125100,1227709000,2260,2260,2260,2260,0
|
|
20230705,125000,1227709000,2260,2260,2260,2260,0
|
|
20230705,124900,1227709000,2260,2250,2260,2245,1476
|
|
20230705,124800,1224381570,2245,2250,2250,2245,257
|
|
20230705,124700,1223804375,2245,2245,2245,2245,90
|
|
20230705,124600,1223602325,2245,2250,2250,2245,188
|
|
20230705,124500,1223180260,2250,2250,2250,2250,0
|
|
20230705,124400,1223180260,2250,2250,2250,2250,200
|
|
20230705,124300,1222730260,2250,2250,2250,2250,0
|
|
20230705,124200,1222730260,2250,2250,2250,2250,0
|
|
20230705,124100,1222730260,2250,2250,2250,2250,11
|
|
20230705,124000,1222705510,2240,2240,2240,2240,0
|
|
20230705,123900,1222705510,2240,2240,2240,2240,0
|
|
20230705,123800,1222705510,2240,2245,2245,2240,781
|
|
20230705,123700,1220953855,2245,2245,2245,2245,0
|
|
20230705,123600,1220953855,2245,2245,2245,2245,2000
|
|
20230705,123500,1216463855,2245,2245,2245,2245,0
|
|
20230705,123400,1216463855,2245,2245,2245,2245,0
|
|
20230705,123300,1216463855,2245,2245,2245,2245,59
|
|
20230705,123200,1216331400,2245,2245,2245,2245,0
|
|
20230705,123100,1216331400,2245,2245,2245,2245,20
|
|
20230705,123000,1216286500,2250,2250,2250,2250,1307
|
|
20230705,122900,1213345750,2250,2250,2250,2250,0
|
|
20230705,122800,1213345750,2250,2250,2250,2250,20
|
|
20230705,122700,1213300750,2250,2250,2250,2250,0
|
|
20230705,122600,1213300750,2250,2245,2250,2245,62
|
|
20230705,122500,1213161410,2245,2245,2245,2245,0
|
|
20230705,122400,1213161410,2245,2245,2245,2245,0
|
|
20230705,122300,1213161410,2245,2245,2245,2245,0
|
|
20230705,122200,1213161410,2245,2245,2245,2245,1
|
|
20230705,122100,1213159165,2245,2245,2245,2245,0
|
|
20230705,122000,1213159165,2245,2245,2245,2245,0
|
|
20230705,121900,1213159165,2245,2245,2245,2245,0
|
|
20230705,121800,1213159165,2245,2245,2245,2245,520
|
|
20230705,121700,1211991765,2245,2245,2245,2245,766
|
|
20230705,121600,1210272095,2250,2250,2250,2250,44
|
|
20230705,121500,1210173095,2245,2245,2245,2245,0
|
|
20230705,121400,1210173095,2245,2245,2245,2245,178
|
|
20230705,121300,1209773485,2245,2245,2245,2245,0
|
|
20230705,121200,1209773485,2245,2245,2245,2245,160
|
|
20230705,121100,1209414285,2250,2245,2250,2245,12
|
|
20230705,121000,1209387300,2245,2250,2250,2245,51
|
|
20230705,120900,1209272555,2250,2250,2250,2250,1182
|
|
20230705,120800,1206613055,2250,2250,2250,2250,1
|
|
20230705,120700,1206610805,2245,2245,2245,2245,0
|
|
20230705,120600,1206610805,2245,2245,2245,2245,110
|
|
20230705,120500,1206363855,2245,2245,2245,2245,12
|
|
20230705,120400,1206336915,2245,2245,2245,2245,445
|
|
20230705,120300,1205337890,2245,2245,2245,2245,500
|
|
20230705,120200,1204215390,2245,2245,2245,2245,0
|
|
20230705,120100,1204215390,2245,2245,2245,2245,50
|
|
20230705,120000,1204103140,2245,2245,2245,2245,0
|
|
20230705,115900,1204103140,2245,2245,2245,2245,1286
|
|
20230705,115800,1201216070,2250,2250,2250,2250,0
|
|
20230705,115700,1201216070,2250,2250,2250,2250,0
|
|
20230705,115600,1201216070,2250,2250,2250,2250,0
|
|
20230705,115500,1201216070,2250,2250,2250,2250,0
|
|
20230705,115400,1201216070,2250,2250,2250,2250,0
|
|
20230705,115300,1201216070,2250,2250,2250,2250,0
|
|
20230705,115200,1201216070,2250,2250,2250,2250,389
|
|
20230705,115100,1200340820,2250,2250,2250,2250,0
|
|
20230705,115000,1200340820,2250,2250,2250,2250,10
|
|
20230705,114900,1200318320,2250,2250,2250,2250,550
|
|
20230705,114800,1199080820,2250,2250,2250,2250,16
|
|
20230705,114700,1199044820,2245,2245,2245,2245,0
|
|
20230705,114600,1199044820,2245,2245,2245,2245,1100
|
|
20230705,114500,1196575320,2250,2250,2250,2250,53
|
|
20230705,114400,1196456070,2250,2250,2250,2250,400
|
|
20230705,114300,1195556070,2250,2250,2250,2250,501
|
|
20230705,114200,1194428820,2245,2245,2245,2245,0
|
|
20230705,114100,1194428820,2245,2245,2245,2245,50
|
|
20230705,114000,1194316570,2245,2245,2245,2245,22
|
|
20230705,113900,1194267180,2245,2245,2245,2245,10868
|
|
20230705,113800,1169868520,2250,2250,2250,2250,0
|
|
20230705,113700,1169868520,2250,2250,2250,2250,1
|
|
20230705,113600,1169866270,2250,2250,2250,2250,4
|
|
20230705,113500,1169857270,2245,2245,2245,2245,0
|
|
20230705,113400,1169857270,2245,2250,2250,2245,100
|
|
20230705,113300,1169632320,2250,2250,2250,2250,0
|
|
20230705,113200,1169632320,2250,2250,2250,2250,1
|
|
20230705,113100,1169630070,2245,2240,2250,2240,2354
|
|
20230705,113000,1164345550,2235,2235,2235,2235,130
|
|
20230705,112900,1164055000,2235,2235,2235,2235,900
|
|
20230705,112800,1162043500,2235,2240,2240,2235,1201
|
|
20230705,112700,1159358260,2240,2240,2240,2240,0
|
|
20230705,112600,1159358260,2240,2240,2240,2240,102
|
|
20230705,112500,1159129780,2240,2240,2240,2240,8
|
|
20230705,112400,1159111860,2230,2230,2230,2230,276
|
|
20230705,112300,1158496380,2225,2225,2225,2225,1000
|
|
20230705,112200,1156271380,2225,2230,2230,2225,1774
|
|
20230705,112100,1152320610,2225,2230,2230,2225,5059
|
|
20230705,112000,1141046355,2230,2230,2230,2230,1003
|
|
20230705,111900,1138809665,2235,2235,2235,2235,0
|
|
20230705,111800,1138809665,2235,2230,2235,2230,7034
|
|
20230705,111700,1123116770,2230,2240,2240,2230,30740
|
|
20230705,111600,1054476230,2240,2235,2240,2235,9075
|
|
20230705,111500,1034173730,2240,2250,2250,2235,1505
|
|
20230705,111400,1030807500,2250,2240,2250,2230,16067
|
|
20230705,111300,994843875,2250,2245,2250,2235,5001
|
|
20230705,111200,983643150,2250,2245,2250,2245,4012
|
|
20230705,111100,974621160,2240,2240,2240,2240,10
|
|
20230705,111000,974598760,2240,2240,2240,2240,297
|
|
20230705,110900,973933480,2240,2240,2240,2240,501
|
|
20230705,110800,972811240,2240,2235,2240,2235,2088
|
|
20230705,110700,968142060,2235,2235,2235,2235,3858
|
|
20230705,110600,959519430,2235,2240,2240,2235,9714
|
|
20230705,110500,937762010,2245,2245,2245,2245,523
|
|
20230705,110400,936587875,2255,2250,2255,2245,272
|
|
20230705,110300,935977115,2245,2250,2250,2245,2170
|
|
20230705,110200,931104965,2250,2250,2250,2250,3
|
|
20230705,110100,931098215,2245,2255,2255,2245,7524
|
|
20230705,110000,914201065,2250,2250,2250,2250,645
|
|
20230705,105900,912749815,2260,2260,2260,2260,12
|
|
20230705,105800,912722695,2250,2250,2270,2250,25963
|
|
20230705,105700,854305925,2250,2280,2280,2250,22033
|
|
20230705,105600,804351435,2270,2270,2270,2270,130
|
|
20230705,105500,804056335,2275,2275,2275,2275,1
|
|
20230705,105400,804054060,2275,2260,2275,2260,31
|
|
20230705,105300,803983985,2260,2275,2280,2260,3166
|
|
20230705,105200,796819985,2280,2280,2280,2280,450
|
|
20230705,105100,795793985,2280,2280,2280,2280,0
|
|
20230705,105000,795793985,2280,2280,2280,2280,0
|
|
20230705,104900,795793985,2280,2285,2285,2280,3316
|
|
20230705,104800,788233490,2285,2285,2285,2280,8
|
|
20230705,104700,788215220,2280,2280,2280,2275,1506
|
|
20230705,104600,784782040,2275,2270,2275,2270,10622
|
|
20230705,104500,760619990,2275,2275,2275,2275,1
|
|
20230705,104400,760617715,2275,2265,2275,2265,2218
|
|
20230705,104300,755583080,2270,2270,2270,2270,14
|
|
20230705,104200,755551300,2270,2270,2270,2270,0
|
|
20230705,104100,755551300,2270,2270,2270,2270,22
|
|
20230705,104000,755501360,2270,2265,2270,2260,739
|
|
20230705,103900,753827525,2265,2260,2265,2260,3059
|
|
20230705,103800,746903935,2265,2265,2265,2265,532
|
|
20230705,103700,745698955,2265,2260,2265,2260,628
|
|
20230705,103600,744277175,2255,2255,2255,2255,0
|
|
20230705,103500,744277175,2255,2260,2260,2255,494
|
|
20230705,103400,743162235,2265,2260,2265,2260,2796
|
|
20230705,103300,736843270,2260,2265,2265,2260,831
|
|
20230705,103200,734965205,2260,2260,2260,2260,301
|
|
20230705,103100,734284945,2260,2260,2260,2260,898
|
|
20230705,103000,732255465,2265,2260,2265,2260,400
|
|
20230705,102900,731350465,2265,2265,2265,2265,0
|
|
20230705,102800,731350465,2265,2265,2265,2265,100
|
|
20230705,102700,731123965,2265,2260,2265,2260,984
|
|
20230705,102600,728897875,2265,2260,2265,2260,158
|
|
20230705,102500,728540790,2260,2260,2260,2260,10583
|
|
20230705,102400,704623210,2265,2265,2265,2265,3
|
|
20230705,102300,704616415,2265,2265,2265,2265,230
|
|
20230705,102200,704095465,2270,2270,2270,2270,0
|
|
20230705,102100,704095465,2270,2270,2270,2270,1
|
|
20230705,102000,704093195,2265,2265,2265,2265,655
|
|
20230705,101900,702609620,2270,2260,2270,2260,581
|
|
20230705,101800,701295610,2260,2265,2265,2260,615
|
|
20230705,101700,699905685,2255,2255,2255,2255,0
|
|
20230705,101600,699905685,2255,2260,2260,2255,959
|
|
20230705,101500,697740640,2260,2260,2260,2260,101
|
|
20230705,101400,697512380,2260,2260,2260,2260,634
|
|
20230705,101300,696079540,2260,2260,2260,2260,0
|
|
20230705,101200,696079540,2260,2255,2260,2255,1831
|
|
20230705,101100,691948135,2255,2255,2255,2255,1513
|
|
20230705,101000,688536320,2255,2250,2255,2250,1402
|
|
20230705,100900,685381240,2250,2255,2255,2250,10281
|
|
20230705,100800,662241335,2255,2255,2255,2255,248
|
|
20230705,100700,661682095,2255,2255,2255,2255,898
|
|
20230705,100600,659657105,2260,2260,2260,2260,1263
|
|
20230705,100500,656802725,2260,2255,2260,2250,3057
|
|
20230705,100400,649909335,2250,2255,2255,2250,4185
|
|
20230705,100300,640483780,2260,2260,2260,2260,23
|
|
20230705,100200,640431800,2260,2260,2260,2260,1213
|
|
20230705,100100,637690420,2265,2265,2265,2265,12
|
|
20230705,100000,637663240,2265,2265,2265,2265,10
|
|
20230705,095900,637640590,2260,2260,2260,2260,200
|
|
20230705,095800,637188590,2260,2260,2260,2260,1001
|
|
20230705,095700,634926330,2260,2260,2260,2260,400
|
|
20230705,095600,634022330,2260,2260,2260,2260,100
|
|
20230705,095500,633796330,2260,2255,2265,2255,1814
|
|
20230705,095400,629697080,2255,2260,2260,2255,1491
|
|
20230705,095300,626334615,2255,2260,2260,2255,13403
|
|
20230705,095200,596094025,2265,2265,2265,2265,989
|
|
20230705,095100,593853940,2265,2265,2265,2265,0
|
|
20230705,095000,593853940,2265,2270,2270,2265,7
|
|
20230705,094900,593838055,2270,2265,2275,2265,13
|
|
20230705,094800,593808540,2260,2260,2260,2260,77
|
|
20230705,094700,593634520,2265,2265,2265,2265,2225
|
|
20230705,094600,588594895,2265,2275,2275,2265,1295
|
|
20230705,094500,585661220,2265,2265,2265,2265,304
|
|
20230705,094400,584972660,2275,2270,2275,2265,4222
|
|
20230705,094300,575406805,2265,2275,2275,2265,225
|
|
20230705,094200,574895945,2280,2265,2280,2265,24
|
|
20230705,094100,574841240,2265,2265,2265,2265,2
|
|
20230705,094000,574836710,2265,2265,2265,2265,473
|
|
20230705,093900,573765365,2260,2285,2285,2260,14096
|
|
20230705,093800,541756035,2285,2285,2290,2285,1490
|
|
20230705,093700,538350965,2285,2265,2285,2265,5578
|
|
20230705,093600,525677870,2265,2270,2270,2250,17912
|
|
20230705,093500,485222280,2280,2280,2280,2270,1182
|
|
20230705,093400,482527330,2280,2285,2290,2280,1883
|
|
20230705,093300,478229590,2280,2280,2280,2280,126
|
|
20230705,093200,477942310,2285,2285,2285,2285,1166
|
|
20230705,093100,475278000,2285,2280,2285,2280,1597
|
|
20230705,093000,471636835,2280,2280,2280,2280,1843
|
|
20230705,092900,467434795,2280,2275,2280,2275,10000
|
|
20230705,092800,444636885,2275,2275,2275,2275,2745
|
|
20230705,092700,438392010,2275,2270,2275,2270,412
|
|
20230705,092600,437456750,2270,2260,2270,2260,51
|
|
20230705,092500,437341010,2265,2255,2265,2255,9026
|
|
20230705,092400,416984020,2255,2255,2255,2255,8755
|
|
20230705,092300,397241495,2260,2260,2260,2260,1801
|
|
20230705,092200,393171235,2265,2265,2265,2265,0
|
|
20230705,092100,393171235,2265,2265,2265,2265,0
|
|
20230705,092000,393171235,2265,2260,2265,2260,550
|
|
20230705,091900,391928230,2275,2270,2275,2270,1011
|
|
20230705,091800,389628510,2260,2260,2260,2260,1762
|
|
20230705,091700,385646390,2260,2260,2260,2260,223
|
|
20230705,091600,385142410,2260,2260,2260,2260,143
|
|
20230705,091500,384819230,2260,2270,2270,2255,8882
|
|
20230705,091400,364759365,2270,2270,2270,2270,50
|
|
20230705,091300,364645865,2270,2265,2270,2260,1152
|
|
20230705,091200,362041550,2275,2270,2275,2270,2110
|
|
20230705,091100,357241855,2270,2275,2275,2255,17188
|
|
20230705,091000,318303285,2275,2275,2285,2265,8219
|
|
20230705,090900,299651985,2275,2265,2275,2265,7127
|
|
20230705,090800,283473565,2265,2300,2300,2265,3868
|
|
20230705,090700,274644820,2300,2305,2320,2300,20175
|
|
20230705,090600,228222145,2305,2325,2330,2300,11746
|
|
20230705,090500,201013830,2325,2315,2335,2310,22087
|
|
20230705,090400,149731620,2310,2300,2320,2300,9473
|
|
20230705,090300,127826860,2300,2315,2315,2300,11547
|
|
20230705,090200,101222800,2315,2280,2330,2280,21948
|
|
20230705,090100,50771280,2285,2275,2290,2270,10933
|
|
20230705,090000,25823220,2270,2270,2280,2270,9524
|