595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,185100,5514595460,2300,2300,2300,2300,0
|
|
20230706,185000,5514595460,2300,2300,2300,2300,0
|
|
20230706,184900,5514595460,2300,2300,2300,2300,0
|
|
20230706,184800,5514595460,2300,2300,2300,2300,0
|
|
20230706,184700,5514595460,2300,2300,2300,2300,0
|
|
20230706,184600,5514595460,2300,2300,2300,2300,0
|
|
20230706,184500,5514595460,2300,2300,2300,2300,0
|
|
20230706,184400,5514595460,2300,2300,2300,2300,0
|
|
20230706,184300,5514595460,2300,2300,2300,2300,0
|
|
20230706,184200,5514595460,2300,2300,2300,2300,0
|
|
20230706,184100,5514595460,2300,2300,2300,2300,0
|
|
20230706,184000,5514595460,2300,2300,2300,2300,0
|
|
20230706,183900,5514595460,2300,2300,2300,2300,0
|
|
20230706,183800,5514595460,2300,2300,2300,2300,0
|
|
20230706,183700,5514595460,2300,2300,2300,2300,0
|
|
20230706,183600,5514595460,2300,2300,2300,2300,0
|
|
20230706,183500,5514595460,2300,2300,2300,2300,0
|
|
20230706,183400,5514595460,2300,2300,2300,2300,0
|
|
20230706,183300,5514595460,2300,2300,2300,2300,0
|
|
20230706,183200,5514595460,2300,2300,2300,2300,0
|
|
20230706,183100,5514595460,2300,2300,2300,2300,0
|
|
20230706,183000,5514595460,2300,2300,2300,2300,0
|
|
20230706,182900,5514595460,2300,2300,2300,2300,0
|
|
20230706,182800,5514595460,2300,2300,2300,2300,0
|
|
20230706,182700,5514595460,2300,2300,2300,2300,0
|
|
20230706,182600,5514595460,2300,2300,2300,2300,0
|
|
20230706,182500,5514595460,2300,2300,2300,2300,0
|
|
20230706,182400,5514595460,2300,2300,2300,2300,0
|
|
20230706,182300,5514595460,2300,2300,2300,2300,0
|
|
20230706,182200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,182100,5514595460,2300,2300,2300,2300,0
|
|
20230706,182000,5514595460,2300,2300,2300,2300,0
|
|
20230706,181900,5514595460,2300,2300,2300,2300,0
|
|
20230706,181800,5514595460,2300,2300,2300,2300,0
|
|
20230706,181700,5514595460,2300,2300,2300,2300,0
|
|
20230706,181600,5514595460,2300,2300,2300,2300,0
|
|
20230706,181500,5514595460,2300,2300,2300,2300,0
|
|
20230706,181400,5514595460,2300,2300,2300,2300,0
|
|
20230706,181300,5514595460,2300,2300,2300,2300,0
|
|
20230706,181200,5514595460,2300,2300,2300,2300,0
|
|
20230706,181100,5514595460,2300,2300,2300,2300,0
|
|
20230706,181000,5514595460,2300,2300,2300,2300,0
|
|
20230706,180900,5514595460,2300,2300,2300,2300,0
|
|
20230706,180800,5514595460,2300,2300,2300,2300,0
|
|
20230706,180700,5514595460,2300,2300,2300,2300,0
|
|
20230706,180600,5514595460,2300,2300,2300,2300,0
|
|
20230706,180500,5514595460,2300,2300,2300,2300,0
|
|
20230706,180400,5514595460,2300,2300,2300,2300,0
|
|
20230706,180300,5514595460,2300,2300,2300,2300,0
|
|
20230706,180200,5514595460,2300,2300,2300,2300,0
|
|
20230706,180100,5514595460,2300,2300,2300,2300,0
|
|
20230706,180000,5514595460,2300,2300,2300,2300,0
|
|
20230706,175900,5514595460,2300,2300,2300,2300,0
|
|
20230706,175800,5514595460,2300,2300,2300,2300,0
|
|
20230706,175700,5514595460,2300,2300,2300,2300,0
|
|
20230706,175600,5514595460,2300,2300,2300,2300,0
|
|
20230706,175500,5514595460,2300,2300,2300,2300,0
|
|
20230706,175400,5514595460,2300,2300,2300,2300,0
|
|
20230706,175300,5514595460,2300,2300,2300,2300,0
|
|
20230706,175200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,175100,5514595460,2300,2300,2300,2300,0
|
|
20230706,175000,5514595460,2300,2300,2300,2300,0
|
|
20230706,174900,5514595460,2300,2300,2300,2300,0
|
|
20230706,174800,5514595460,2300,2300,2300,2300,0
|
|
20230706,174700,5514595460,2300,2300,2300,2300,0
|
|
20230706,174600,5514595460,2300,2300,2300,2300,0
|
|
20230706,174500,5514595460,2300,2300,2300,2300,0
|
|
20230706,174400,5514595460,2300,2300,2300,2300,0
|
|
20230706,174300,5514595460,2300,2300,2300,2300,0
|
|
20230706,174200,5514595460,2300,2300,2300,2300,0
|
|
20230706,174100,5514595460,2300,2300,2300,2300,0
|
|
20230706,174000,5514595460,2300,2300,2300,2300,0
|
|
20230706,173900,5514595460,2300,2300,2300,2300,0
|
|
20230706,173800,5514595460,2300,2300,2300,2300,0
|
|
20230706,173700,5514595460,2300,2300,2300,2300,0
|
|
20230706,173600,5514595460,2300,2300,2300,2300,0
|
|
20230706,173500,5514595460,2300,2300,2300,2300,0
|
|
20230706,173400,5514595460,2300,2300,2300,2300,0
|
|
20230706,173300,5514595460,2300,2300,2300,2300,0
|
|
20230706,173200,5514595460,2300,2300,2300,2300,0
|
|
20230706,173100,5514595460,2300,2300,2300,2300,0
|
|
20230706,173000,5514595460,2300,2300,2300,2300,0
|
|
20230706,172900,5514595460,2300,2300,2300,2300,0
|
|
20230706,172800,5514595460,2300,2300,2300,2300,0
|
|
20230706,172700,5514595460,2300,2300,2300,2300,0
|
|
20230706,172600,5514595460,2300,2300,2300,2300,0
|
|
20230706,172500,5514595460,2300,2300,2300,2300,0
|
|
20230706,172400,5514595460,2300,2300,2300,2300,0
|
|
20230706,172300,5514595460,2300,2300,2300,2300,0
|
|
20230706,172200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,172100,5514595460,2300,2300,2300,2300,0
|
|
20230706,172000,5514595460,2300,2300,2300,2300,0
|
|
20230706,171900,5514595460,2300,2300,2300,2300,0
|
|
20230706,171800,5514595460,2300,2300,2300,2300,0
|
|
20230706,171700,5514595460,2300,2300,2300,2300,0
|
|
20230706,171600,5514595460,2300,2300,2300,2300,0
|
|
20230706,171500,5514595460,2300,2300,2300,2300,0
|
|
20230706,171400,5514595460,2300,2300,2300,2300,0
|
|
20230706,171300,5514595460,2300,2300,2300,2300,0
|
|
20230706,171200,5514595460,2300,2300,2300,2300,0
|
|
20230706,171100,5514595460,2300,2300,2300,2300,0
|
|
20230706,171000,5514595460,2300,2300,2300,2300,0
|
|
20230706,170900,5514595460,2300,2300,2300,2300,0
|
|
20230706,170800,5514595460,2300,2300,2300,2300,0
|
|
20230706,170700,5514595460,2300,2300,2300,2300,0
|
|
20230706,170600,5514595460,2300,2300,2300,2300,0
|
|
20230706,170500,5514595460,2300,2300,2300,2300,0
|
|
20230706,170400,5514595460,2300,2300,2300,2300,0
|
|
20230706,170300,5514595460,2300,2300,2300,2300,0
|
|
20230706,170200,5514595460,2300,2300,2300,2300,0
|
|
20230706,170100,5514595460,2300,2300,2300,2300,0
|
|
20230706,170000,5514595460,2300,2300,2300,2300,0
|
|
20230706,165900,5514595460,2300,2300,2300,2300,0
|
|
20230706,165800,5514595460,2300,2300,2300,2300,0
|
|
20230706,165700,5514595460,2300,2300,2300,2300,0
|
|
20230706,165600,5514595460,2300,2300,2300,2300,0
|
|
20230706,165500,5514595460,2300,2300,2300,2300,0
|
|
20230706,165400,5514595460,2300,2300,2300,2300,0
|
|
20230706,165300,5514595460,2300,2300,2300,2300,0
|
|
20230706,165200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,165100,5514595460,2300,2300,2300,2300,0
|
|
20230706,165000,5514595460,2300,2300,2300,2300,0
|
|
20230706,164900,5514595460,2300,2300,2300,2300,0
|
|
20230706,164800,5514595460,2300,2300,2300,2300,0
|
|
20230706,164700,5514595460,2300,2300,2300,2300,0
|
|
20230706,164600,5514595460,2300,2300,2300,2300,0
|
|
20230706,164500,5514595460,2300,2300,2300,2300,0
|
|
20230706,164400,5514595460,2300,2300,2300,2300,0
|
|
20230706,164300,5514595460,2300,2300,2300,2300,0
|
|
20230706,164200,5514595460,2300,2300,2300,2300,0
|
|
20230706,164100,5514595460,2300,2300,2300,2300,0
|
|
20230706,164000,5514595460,2300,2300,2300,2300,0
|
|
20230706,163900,5514595460,2300,2300,2300,2300,0
|
|
20230706,163800,5514595460,2300,2300,2300,2300,0
|
|
20230706,163700,5514595460,2300,2300,2300,2300,0
|
|
20230706,163600,5514595460,2300,2300,2300,2300,0
|
|
20230706,163500,5514595460,2300,2300,2300,2300,0
|
|
20230706,163400,5514595460,2300,2300,2300,2300,0
|
|
20230706,163300,5514595460,2300,2300,2300,2300,0
|
|
20230706,163200,5514595460,2300,2300,2300,2300,0
|
|
20230706,163100,5514595460,2300,2300,2300,2300,0
|
|
20230706,163000,5514595460,2300,2300,2300,2300,0
|
|
20230706,162900,5514595460,2300,2300,2300,2300,0
|
|
20230706,162800,5514595460,2300,2300,2300,2300,0
|
|
20230706,162700,5514595460,2300,2300,2300,2300,0
|
|
20230706,162600,5514595460,2300,2300,2300,2300,0
|
|
20230706,162500,5514595460,2300,2300,2300,2300,0
|
|
20230706,162400,5514595460,2300,2300,2300,2300,0
|
|
20230706,162300,5514595460,2300,2300,2300,2300,0
|
|
20230706,162200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,162100,5514595460,2300,2300,2300,2300,0
|
|
20230706,162000,5514595460,2300,2300,2300,2300,0
|
|
20230706,161900,5514595460,2300,2300,2300,2300,0
|
|
20230706,161800,5514595460,2300,2300,2300,2300,0
|
|
20230706,161700,5514595460,2300,2300,2300,2300,0
|
|
20230706,161600,5514595460,2300,2300,2300,2300,0
|
|
20230706,161500,5514595460,2300,2300,2300,2300,0
|
|
20230706,161400,5514595460,2300,2300,2300,2300,0
|
|
20230706,161300,5514595460,2300,2300,2300,2300,0
|
|
20230706,161200,5514595460,2300,2300,2300,2300,0
|
|
20230706,161100,5514595460,2300,2300,2300,2300,0
|
|
20230706,161000,5514595460,2300,2300,2300,2300,0
|
|
20230706,160900,5514595460,2300,2300,2300,2300,0
|
|
20230706,160800,5514595460,2300,2300,2300,2300,0
|
|
20230706,160700,5514595460,2300,2300,2300,2300,0
|
|
20230706,160600,5514595460,2300,2300,2300,2300,0
|
|
20230706,160500,5514595460,2300,2300,2300,2300,0
|
|
20230706,160400,5514595460,2300,2300,2300,2300,0
|
|
20230706,160300,5514595460,2300,2300,2300,2300,0
|
|
20230706,160200,5514595460,2300,2300,2300,2300,0
|
|
20230706,160100,5514595460,2300,2300,2300,2300,0
|
|
20230706,160000,5514595460,2300,2300,2300,2300,0
|
|
20230706,155900,5514595460,2300,2300,2300,2300,0
|
|
20230706,155800,5514595460,2300,2300,2300,2300,0
|
|
20230706,155700,5514595460,2300,2300,2300,2300,0
|
|
20230706,155600,5514595460,2300,2300,2300,2300,0
|
|
20230706,155500,5514595460,2300,2300,2300,2300,0
|
|
20230706,155400,5514595460,2300,2300,2300,2300,0
|
|
20230706,155300,5514595460,2300,2300,2300,2300,0
|
|
20230706,155200,5514595460,2300,2300,2300,2300,24652
|
|
20230706,155100,5514595460,2300,2300,2300,2300,0
|
|
20230706,155000,5514595460,2300,2300,2300,2300,0
|
|
20230706,154900,5514595460,2300,2300,2300,2300,0
|
|
20230706,154800,5514595460,2300,2300,2300,2300,0
|
|
20230706,154700,5514595460,2300,2300,2300,2300,0
|
|
20230706,154600,5514595460,2300,2300,2300,2300,0
|
|
20230706,154500,5514595460,2300,2300,2300,2300,0
|
|
20230706,154400,5514595460,2300,2300,2300,2300,0
|
|
20230706,154300,5514595460,2300,2300,2300,2300,0
|
|
20230706,154200,5514595460,2300,2300,2300,2300,0
|
|
20230706,154100,5514595460,2300,2300,2300,2300,0
|
|
20230706,154000,5514595460,2300,2300,2300,2300,0
|
|
20230706,153900,5514595460,2300,2300,2300,2300,0
|
|
20230706,153800,5514595460,2300,2300,2300,2300,0
|
|
20230706,153700,5514595460,2300,2300,2300,2300,0
|
|
20230706,153600,5514595460,2300,2300,2300,2300,0
|
|
20230706,153500,5514595460,2300,2300,2300,2300,0
|
|
20230706,153400,5514595460,2300,2300,2300,2300,0
|
|
20230706,153300,5514595460,2300,2300,2300,2300,0
|
|
20230706,153200,5514595460,2300,2300,2300,2300,0
|
|
20230706,153100,5514595460,2300,2300,2300,2300,0
|
|
20230706,153000,5514595460,2300,2300,2300,2300,24652
|
|
20230706,152900,5457895860,2290,2290,2290,2290,0
|
|
20230706,152800,5457895860,2290,2290,2290,2290,0
|
|
20230706,152700,5457895860,2290,2290,2290,2290,0
|
|
20230706,152600,5457895860,2290,2290,2290,2290,0
|
|
20230706,152500,5457895860,2290,2290,2290,2290,0
|
|
20230706,152400,5457895860,2290,2290,2290,2290,0
|
|
20230706,152300,5457895860,2290,2290,2290,2290,0
|
|
20230706,152200,5457895860,2290,2290,2290,2290,0
|
|
20230706,152100,5457895860,2290,2290,2290,2290,0
|
|
20230706,152000,5457895860,2290,2290,2290,2290,0
|
|
20230706,151900,5457895860,2290,2285,2290,2285,4337
|
|
20230706,151800,5447977565,2285,2290,2290,2285,3093
|
|
20230706,151700,5440908945,2290,2295,2295,2290,3008
|
|
20230706,151600,5434020585,2290,2290,2290,2285,6087
|
|
20230706,151500,5420081630,2290,2290,2290,2285,1525
|
|
20230706,151400,5416590505,2290,2285,2290,2285,888
|
|
20230706,151300,5414561005,2290,2295,2295,2290,2515
|
|
20230706,151200,5408800110,2290,2290,2290,2290,430
|
|
20230706,151100,5407815410,2290,2295,2295,2290,195
|
|
20230706,151000,5407368810,2290,2295,2295,2290,2418
|
|
20230706,150900,5401830965,2295,2290,2295,2290,1216
|
|
20230706,150800,5399046275,2290,2290,2290,2290,540
|
|
20230706,150700,5397809675,2290,2290,2290,2290,8628
|
|
20230706,150600,5378051555,2290,2295,2295,2285,31198
|
|
20230706,150500,5306703855,2295,2295,2295,2295,10
|
|
20230706,150400,5306680905,2290,2290,2290,2290,297
|
|
20230706,150300,5306000775,2290,2290,2290,2290,1
|
|
20230706,150200,5305998485,2290,2290,2290,2290,100
|
|
20230706,150100,5305769485,2290,2290,2290,2285,9482
|
|
20230706,150000,5284062180,2290,2295,2295,2290,23145
|
|
20230706,145900,5231030555,2300,2295,2300,2295,4143
|
|
20230706,145800,5221522260,2295,2295,2295,2295,1263
|
|
20230706,145700,5218623675,2295,2290,2295,2290,775
|
|
20230706,145600,5216848415,2290,2295,2295,2290,986
|
|
20230706,145500,5214586380,2295,2295,2295,2290,269
|
|
20230706,145400,5213969215,2300,2295,2300,2295,1277
|
|
20230706,145300,5211036115,2295,2295,2295,2295,851
|
|
20230706,145200,5209083070,2295,2300,2300,2295,501
|
|
20230706,145100,5207933270,2295,2295,2300,2295,851
|
|
20230706,145000,5205979225,2300,2300,2300,2300,0
|
|
20230706,144900,5205979225,2300,2300,2300,2300,300
|
|
20230706,144800,5205289225,2300,2295,2300,2295,39
|
|
20230706,144700,5205199530,2300,2300,2300,2300,211
|
|
20230706,144600,5204714230,2300,2300,2300,2300,0
|
|
20230706,144500,5204714230,2300,2300,2300,2300,0
|
|
20230706,144400,5204714230,2300,2295,2300,2295,2100
|
|
20230706,144300,5199884730,2305,2300,2305,2300,161
|
|
20230706,144200,5199514375,2300,2295,2300,2290,15837
|
|
20230706,144100,5163246555,2290,2305,2305,2290,19449
|
|
20230706,144000,5118612190,2300,2300,2300,2300,5000
|
|
20230706,143900,5107112190,2310,2310,2310,2310,50
|
|
20230706,143800,5106996690,2310,2300,2310,2300,7953
|
|
20230706,143700,5088704740,2300,2305,2310,2300,39347
|
|
20230706,143600,4998160125,2305,2305,2305,2305,250
|
|
20230706,143500,4997583875,2305,2305,2310,2305,1453
|
|
20230706,143400,4994233210,2305,2305,2305,2305,81
|
|
20230706,143300,4994046505,2305,2310,2310,2305,325
|
|
20230706,143200,4993295910,2305,2305,2310,2305,2041
|
|
20230706,143100,4988586405,2305,2305,2305,2305,275
|
|
20230706,143000,4987952530,2305,2305,2305,2305,2000
|
|
20230706,142900,4983342530,2310,2310,2310,2310,2052
|
|
20230706,142800,4978602410,2305,2305,2305,2305,9849
|
|
20230706,142700,4955900465,2310,2305,2310,2305,3556
|
|
20230706,142600,4947703875,2305,2305,2305,2305,2758
|
|
20230706,142500,4941346685,2310,2310,2310,2305,26924
|
|
20230706,142400,4879283190,2320,2320,2320,2320,0
|
|
20230706,142300,4879283190,2320,2310,2320,2310,6278
|
|
20230706,142200,4864780925,2310,2315,2315,2310,6704
|
|
20230706,142100,4849283895,2325,2325,2325,2325,0
|
|
20230706,142000,4849283895,2325,2325,2325,2320,1111
|
|
20230706,141900,4846703630,2325,2315,2325,2315,1977
|
|
20230706,141800,4842126660,2315,2330,2330,2315,26354
|
|
20230706,141700,4780901040,2340,2335,2340,2330,1586
|
|
20230706,141600,4777198970,2330,2325,2335,2325,690
|
|
20230706,141500,4775590110,2335,2335,2335,2325,5775
|
|
20230706,141400,4762128145,2330,2340,2340,2330,1058
|
|
20230706,141300,4759656945,2330,2325,2340,2325,6118
|
|
20230706,141200,4745399335,2330,2330,2330,2325,2097
|
|
20230706,141100,4740513915,2325,2320,2330,2320,1468
|
|
20230706,141000,4737094470,2330,2320,2330,2320,5849
|
|
20230706,140900,4723475165,2325,2325,2325,2320,1142
|
|
20230706,140800,4720820605,2320,2320,2325,2315,615
|
|
20230706,140700,4719393940,2315,2315,2320,2315,850
|
|
20230706,140600,4717424040,2320,2315,2320,2315,595
|
|
20230706,140500,4716046375,2315,2320,2320,2315,2659
|
|
20230706,140400,4709890330,2315,2315,2315,2315,0
|
|
20230706,140300,4709890330,2315,2320,2320,2315,87
|
|
20230706,140200,4709688920,2315,2320,2320,2315,56
|
|
20230706,140100,4709559030,2315,2315,2315,2315,0
|
|
20230706,140000,4709559030,2315,2315,2315,2315,9
|
|
20230706,135900,4709538195,2320,2320,2320,2320,17
|
|
20230706,135800,4709498755,2320,2320,2320,2320,50
|
|
20230706,135700,4709382755,2320,2310,2320,2310,61
|
|
20230706,135600,4709241785,2310,2315,2315,2310,349
|
|
20230706,135500,4708434985,2310,2315,2315,2310,1978
|
|
20230706,135400,4703859975,2315,2320,2320,2315,61
|
|
20230706,135300,4703718510,2315,2320,2320,2315,1300
|
|
20230706,135200,4700707510,2315,2320,2320,2315,1334
|
|
20230706,135100,4697617220,2320,2320,2320,2320,43
|
|
20230706,135000,4697517460,2315,2320,2320,2315,156
|
|
20230706,134900,4697155820,2320,2320,2320,2320,2
|
|
20230706,134800,4697151180,2320,2320,2320,2320,115
|
|
20230706,134700,4696884380,2320,2315,2320,2315,87
|
|
20230706,134600,4696682865,2315,2325,2325,2315,2594
|
|
20230706,134500,4690677555,2325,2325,2325,2325,0
|
|
20230706,134400,4690677555,2325,2315,2325,2315,651
|
|
20230706,134300,4689170480,2315,2315,2315,2315,8881
|
|
20230706,134200,4668610965,2315,2315,2315,2315,0
|
|
20230706,134100,4668610965,2315,2315,2315,2315,188
|
|
20230706,134000,4668175745,2315,2320,2320,2315,113
|
|
20230706,133900,4667913640,2320,2315,2320,2315,685
|
|
20230706,133800,4666327645,2315,2320,2320,2315,2062
|
|
20230706,133700,4661552385,2320,2325,2325,2320,2230
|
|
20230706,133600,4656378285,2325,2325,2325,2325,122
|
|
20230706,133500,4656094635,2320,2320,2335,2315,35386
|
|
20230706,133400,4574033415,2320,2325,2325,2320,762
|
|
20230706,133300,4572265355,2320,2335,2335,2320,639
|
|
20230706,133200,4570777190,2330,2320,2330,2320,122
|
|
20230706,133100,4570493670,2320,2330,2330,2320,7308
|
|
20230706,133000,4553509975,2330,2340,2340,2330,2108
|
|
20230706,132900,4548588255,2335,2335,2335,2335,0
|
|
20230706,132800,4548588255,2335,2335,2335,2335,427
|
|
20230706,132700,4547591210,2325,2325,2325,2325,0
|
|
20230706,132600,4547591210,2325,2325,2325,2325,3001
|
|
20230706,132500,4540613885,2330,2330,2330,2330,710
|
|
20230706,132400,4538959585,2330,2335,2335,2330,7366
|
|
20230706,132300,4521787825,2345,2340,2345,2340,105
|
|
20230706,132200,4521541610,2335,2335,2340,2335,1180
|
|
20230706,132100,4518785420,2345,2345,2350,2335,1504
|
|
20230706,132000,4515270515,2345,2345,2350,2330,1697
|
|
20230706,131900,4511291650,2345,2340,2350,2340,20936
|
|
20230706,131800,4462205760,2340,2325,2340,2325,3883
|
|
20230706,131700,4453145470,2325,2320,2325,2320,1250
|
|
20230706,131600,4450242130,2320,2310,2320,2310,1276
|
|
20230706,131500,4447284550,2305,2310,2310,2305,1210
|
|
20230706,131400,4444493830,2305,2320,2320,2305,5501
|
|
20230706,131300,4431814010,2305,2305,2305,2305,50
|
|
20230706,131200,4431698760,2300,2315,2315,2300,7880
|
|
20230706,131100,4413520590,2325,2320,2325,2320,504
|
|
20230706,131000,4412349340,2325,2325,2325,2325,0
|
|
20230706,130900,4412349340,2325,2320,2325,2320,300
|
|
20230706,130800,4411653005,2325,2310,2325,2310,5717
|
|
20230706,130700,4398392065,2310,2310,2310,2310,1085
|
|
20230706,130600,4395885715,2315,2310,2315,2310,429
|
|
20230706,130500,4394893135,2310,2310,2310,2310,119
|
|
20230706,130400,4394618245,2310,2310,2310,2310,2935
|
|
20230706,130300,4387838395,2310,2310,2310,2310,42
|
|
20230706,130200,4387741375,2310,2320,2320,2310,979
|
|
20230706,130100,4385474945,2310,2315,2315,2305,10783
|
|
20230706,130000,4360603170,2315,2315,2315,2315,258
|
|
20230706,125900,4360005900,2315,2310,2315,2310,108
|
|
20230706,125800,4359756395,2310,2310,2310,2310,562
|
|
20230706,125700,4358458175,2310,2315,2315,2310,1669
|
|
20230706,125600,4354602760,2315,2315,2315,2315,26
|
|
20230706,125500,4354542570,2315,2315,2315,2315,102
|
|
20230706,125400,4354306440,2310,2310,2310,2310,100
|
|
20230706,125300,4354075440,2315,2315,2315,2315,195
|
|
20230706,125200,4353624015,2300,2320,2320,2300,14628
|
|
20230706,125100,4319899130,2320,2320,2320,2320,30
|
|
20230706,125000,4319829530,2320,2320,2320,2320,17
|
|
20230706,124900,4319790090,2320,2325,2325,2320,502
|
|
20230706,124800,4318625440,2325,2325,2325,2325,164
|
|
20230706,124700,4318244140,2320,2320,2320,2320,548
|
|
20230706,124600,4316972780,2325,2315,2325,2315,600
|
|
20230706,124500,4315582780,2325,2320,2325,2320,610
|
|
20230706,124400,4314167030,2320,2320,2320,2320,80
|
|
20230706,124300,4313981430,2320,2315,2320,2305,11372
|
|
20230706,124200,4287716190,2320,2320,2320,2320,74
|
|
20230706,124100,4287544510,2320,2320,2320,2320,1101
|
|
20230706,124000,4284990190,2320,2325,2325,2320,301
|
|
20230706,123900,4284291865,2315,2315,2315,2315,0
|
|
20230706,123800,4284291865,2315,2330,2330,2315,410
|
|
20230706,123700,4283340790,2315,2310,2315,2310,1975
|
|
20230706,123600,4278775185,2310,2315,2315,2310,3151
|
|
20230706,123500,4271494495,2315,2310,2315,2310,753
|
|
20230706,123400,4269752440,2315,2315,2315,2315,2401
|
|
20230706,123300,4264194125,2320,2320,2320,2320,1240
|
|
20230706,123200,4261317325,2320,2325,2325,2320,11518
|
|
20230706,123100,4234556845,2325,2325,2325,2325,3994
|
|
20230706,123000,4225270795,2330,2330,2330,2330,14835
|
|
20230706,122900,4190705245,2335,2335,2335,2335,4580
|
|
20230706,122800,4180010945,2340,2340,2340,2340,1
|
|
20230706,122700,4180008605,2340,2340,2340,2335,631
|
|
20230706,122600,4178532670,2335,2340,2340,2335,1503
|
|
20230706,122500,4175020665,2340,2340,2340,2340,10
|
|
20230706,122400,4174997265,2335,2340,2340,2335,8018
|
|
20230706,122300,4156275135,2340,2340,2340,2340,250
|
|
20230706,122200,4155690135,2345,2340,2345,2335,2035
|
|
20230706,122100,4150934900,2335,2335,2335,2335,1000
|
|
20230706,122000,4148599900,2340,2340,2340,2340,727
|
|
20230706,121900,4146898720,2340,2340,2340,2340,156
|
|
20230706,121800,4146533680,2340,2340,2340,2340,100
|
|
20230706,121700,4146299680,2335,2335,2335,2335,9763
|
|
20230706,121600,4123503075,2335,2335,2335,2335,450
|
|
20230706,121500,4122452325,2335,2340,2340,2335,689
|
|
20230706,121400,4120840705,2340,2340,2340,2340,200
|
|
20230706,121300,4120372705,2340,2340,2340,2340,1968
|
|
20230706,121200,4115767585,2340,2340,2340,2340,0
|
|
20230706,121100,4115767585,2340,2340,2340,2340,0
|
|
20230706,121000,4115767585,2340,2345,2345,2340,924
|
|
20230706,120900,4113603640,2345,2345,2345,2345,150
|
|
20230706,120800,4113251890,2345,2345,2345,2345,397
|
|
20230706,120700,4112320925,2340,2350,2350,2340,2614
|
|
20230706,120600,4106201140,2350,2350,2350,2350,1000
|
|
20230706,120500,4103851140,2345,2350,2350,2345,3362
|
|
20230706,120400,4095966650,2350,2350,2350,2350,193
|
|
20230706,120300,4095513100,2350,2350,2350,2350,7
|
|
20230706,120200,4095496650,2350,2350,2355,2350,1073
|
|
20230706,120100,4092975070,2350,2350,2350,2350,462
|
|
20230706,120000,4091889370,2350,2350,2350,2350,0
|
|
20230706,115900,4091889370,2350,2350,2350,2350,627
|
|
20230706,115800,4090415920,2350,2350,2350,2350,12
|
|
20230706,115700,4090387720,2350,2345,2350,2345,247
|
|
20230706,115600,4089808490,2350,2350,2350,2350,388
|
|
20230706,115500,4088896690,2350,2350,2350,2350,0
|
|
20230706,115400,4088896690,2350,2350,2350,2350,3042
|
|
20230706,115300,4081747990,2350,2350,2350,2350,426
|
|
20230706,115200,4080746890,2360,2360,2360,2360,504
|
|
20230706,115100,4079557450,2360,2350,2360,2350,2412
|
|
20230706,115000,4073868010,2360,2360,2360,2360,1
|
|
20230706,114900,4073865650,2355,2350,2355,2350,2476
|
|
20230706,114800,4068034965,2350,2350,2350,2350,1000
|
|
20230706,114700,4065684965,2350,2350,2350,2350,2359
|
|
20230706,114600,4060141315,2345,2340,2345,2340,1924
|
|
20230706,114500,4055639080,2340,2340,2340,2340,2000
|
|
20230706,114400,4050959080,2345,2345,2345,2345,0
|
|
20230706,114300,4050959080,2345,2340,2345,2340,341
|
|
20230706,114200,4050161085,2350,2350,2350,2350,17
|
|
20230706,114100,4050121135,2350,2345,2350,2340,2445
|
|
20230706,114000,4044388855,2350,2350,2350,2350,0
|
|
20230706,113900,4044388855,2350,2355,2355,2350,59
|
|
20230706,113800,4044249915,2355,2350,2355,2350,350
|
|
20230706,113700,4043426035,2335,2355,2355,2335,1012
|
|
20230706,113600,4041060655,2335,2350,2350,2335,20338
|
|
20230706,113500,3993483590,2360,2350,2360,2350,71
|
|
20230706,113400,3993316730,2350,2360,2360,2350,2093
|
|
20230706,113300,3988389530,2360,2355,2360,2355,52
|
|
20230706,113200,3988267060,2355,2355,2360,2355,355
|
|
20230706,113100,3987431010,2355,2365,2365,2355,413
|
|
20230706,113000,3986458380,2360,2360,2360,2360,353
|
|
20230706,112900,3985625300,2360,2360,2360,2360,4451
|
|
20230706,112800,3975120940,2350,2350,2350,2350,100
|
|
20230706,112700,3974885940,2360,2350,2360,2350,11
|
|
20230706,112600,3974859990,2360,2350,2360,2350,374
|
|
20230706,112500,3973977360,2360,2360,2360,2360,1008
|
|
20230706,112400,3971598480,2350,2350,2355,2350,1106
|
|
20230706,112300,3968996895,2350,2350,2350,2350,2201
|
|
20230706,112200,3963824545,2350,2350,2350,2350,3662
|
|
20230706,112100,3955218845,2350,2350,2350,2350,12
|
|
20230706,112000,3955190645,2345,2345,2345,2345,74
|
|
20230706,111900,3955017115,2345,2345,2345,2345,0
|
|
20230706,111800,3955017115,2345,2345,2345,2340,15037
|
|
20230706,111700,3919816965,2345,2345,2350,2345,3600
|
|
20230706,111600,3911374660,2345,2345,2345,2340,1421
|
|
20230706,111500,3908047415,2345,2340,2345,2340,1187
|
|
20230706,111400,3905264900,2340,2340,2340,2340,318
|
|
20230706,111300,3904520780,2335,2335,2335,2335,10944
|
|
20230706,111200,3878966540,2345,2335,2345,2330,13239
|
|
20230706,111100,3847954815,2330,2345,2345,2330,33358
|
|
20230706,111000,3769989045,2345,2350,2350,2345,5805
|
|
20230706,110900,3756373020,2350,2350,2350,2345,4003
|
|
20230706,110800,3746980045,2350,2350,2355,2345,2223
|
|
20230706,110700,3741759025,2350,2350,2355,2350,17354
|
|
20230706,110600,3700976375,2350,2360,2360,2350,26124
|
|
20230706,110500,3639403990,2365,2370,2370,2365,16683
|
|
20230706,110400,3599937475,2370,2370,2370,2370,9074
|
|
20230706,110300,3578432095,2370,2370,2380,2370,1333
|
|
20230706,110200,3575266745,2375,2375,2375,2370,2563
|
|
20230706,110100,3569182285,2375,2365,2380,2365,10522
|
|
20230706,110000,3544246490,2365,2385,2385,2365,41359
|
|
20230706,105900,3445942855,2390,2395,2395,2385,40319
|
|
20230706,105800,3349500875,2395,2400,2400,2395,23337
|
|
20230706,105700,3293601260,2390,2385,2400,2385,55416
|
|
20230706,105600,3161020275,2385,2385,2390,2385,531
|
|
20230706,105500,3159753790,2385,2385,2385,2385,990
|
|
20230706,105400,3157392640,2385,2385,2390,2385,2253
|
|
20230706,105300,3152018720,2385,2385,2385,2385,360
|
|
20230706,105200,3151160120,2385,2385,2385,2385,5099
|
|
20230706,105100,3138999005,2380,2385,2385,2380,2687
|
|
20230706,105000,3132598930,2385,2385,2390,2385,3629
|
|
20230706,104900,3123943760,2385,2380,2385,2380,3321
|
|
20230706,104800,3116033685,2380,2380,2380,2380,3097
|
|
20230706,104700,3108662825,2380,2385,2385,2380,109
|
|
20230706,104600,3108402905,2380,2380,2385,2380,12479
|
|
20230706,104500,3078669385,2380,2380,2380,2380,2576
|
|
20230706,104400,3072538505,2380,2390,2390,2380,19155
|
|
20230706,104300,3026855165,2385,2385,2390,2385,3058
|
|
20230706,104200,3019558680,2390,2390,2395,2390,28972
|
|
20230706,104100,2950310075,2390,2385,2390,2385,9220
|
|
20230706,104000,2928284125,2385,2385,2385,2385,7983
|
|
20230706,103900,2909244670,2385,2385,2385,2380,2848
|
|
20230706,103800,2902452250,2385,2380,2385,2375,13622
|
|
20230706,103700,2870019075,2375,2375,2375,2375,11
|
|
20230706,103600,2869992950,2380,2380,2380,2375,3066
|
|
20230706,103500,2862696200,2375,2375,2375,2375,2002
|
|
20230706,103400,2857941450,2375,2375,2380,2375,6034
|
|
20230706,103300,2843585535,2380,2375,2380,2375,2440
|
|
20230706,103200,2837778350,2380,2375,2380,2375,9906
|
|
20230706,103100,2814233065,2375,2375,2380,2375,4584
|
|
20230706,103000,2803340595,2375,2365,2380,2365,19742
|
|
20230706,102900,2756497880,2365,2365,2370,2365,3753
|
|
20230706,102800,2747620805,2365,2360,2365,2360,6964
|
|
20230706,102700,2731164840,2365,2360,2365,2360,11065
|
|
20230706,102600,2705050735,2360,2365,2365,2360,9378
|
|
20230706,102500,2682873035,2370,2370,2370,2365,4124
|
|
20230706,102400,2673118630,2365,2365,2365,2365,13033
|
|
20230706,102300,2642295585,2365,2370,2370,2365,20600
|
|
20230706,102200,2593507245,2370,2375,2380,2370,15853
|
|
20230706,102100,2555862035,2375,2385,2385,2375,13537
|
|
20230706,102000,2523654000,2380,2385,2385,2380,734
|
|
20230706,101900,2521903425,2385,2385,2390,2385,2698
|
|
20230706,101800,2515458230,2385,2385,2390,2380,10994
|
|
20230706,101700,2489237055,2385,2385,2390,2385,24018
|
|
20230706,101600,2431954120,2390,2390,2390,2385,13665
|
|
20230706,101500,2399303390,2385,2390,2390,2385,22157
|
|
20230706,101400,2346356210,2390,2380,2395,2375,48440
|
|
20230706,101300,2230782295,2375,2380,2380,2375,1637
|
|
20230706,101200,2226888120,2380,2375,2380,2375,1850
|
|
20230706,101100,2222493720,2375,2380,2380,2375,8852
|
|
20230706,101000,2201426535,2375,2375,2380,2375,4382
|
|
20230706,100900,2191019035,2375,2375,2385,2370,8237
|
|
20230706,100800,2171427070,2375,2375,2380,2370,6896
|
|
20230706,100700,2155054935,2375,2380,2380,2375,3460
|
|
20230706,100600,2146834805,2380,2385,2390,2380,24561
|
|
20230706,100500,2088339860,2385,2375,2390,2375,42461
|
|
20230706,100400,1987166515,2375,2370,2385,2370,16978
|
|
20230706,100300,1946785815,2375,2370,2380,2365,19074
|
|
20230706,100200,1901460870,2375,2365,2375,2365,29922
|
|
20230706,100100,1830520790,2365,2355,2370,2355,20149
|
|
20230706,100000,1782897660,2360,2350,2360,2350,9572
|
|
20230706,095900,1760310020,2350,2340,2365,2330,50643
|
|
20230706,095800,1641140335,2340,2330,2340,2330,4850
|
|
20230706,095700,1629811220,2330,2330,2330,2330,2993
|
|
20230706,095600,1622837530,2330,2330,2330,2325,4192
|
|
20230706,095500,1613070320,2330,2335,2335,2330,941
|
|
20230706,095400,1610873720,2335,2335,2335,2335,0
|
|
20230706,095300,1610873720,2335,2335,2340,2335,3125
|
|
20230706,095200,1603563195,2335,2325,2335,2325,108
|
|
20230706,095100,1603312015,2325,2330,2335,2325,1923
|
|
20230706,095000,1598829810,2330,2330,2340,2330,1828
|
|
20230706,094900,1594569920,2340,2340,2340,2340,1516
|
|
20230706,094800,1591022480,2340,2335,2340,2335,6213
|
|
20230706,094700,1576497535,2335,2330,2335,2330,441
|
|
20230706,094600,1575469980,2325,2325,2340,2325,2503
|
|
20230706,094500,1569647670,2330,2330,2330,2330,2276
|
|
20230706,094400,1564344590,2325,2340,2340,2325,2994
|
|
20230706,094300,1557341035,2340,2320,2340,2320,5547
|
|
20230706,094200,1544397245,2320,2320,2320,2320,4072
|
|
20230706,094100,1534950205,2320,2325,2330,2320,3715
|
|
20230706,094000,1526329285,2325,2340,2340,2325,17271
|
|
20230706,093900,1486083305,2340,2335,2340,2335,945
|
|
20230706,093800,1483875400,2335,2335,2335,2335,8670
|
|
20230706,093700,1463630950,2335,2350,2350,2335,18388
|
|
20230706,093600,1420571470,2350,2355,2355,2345,3688
|
|
20230706,093500,1411906820,2355,2350,2355,2350,5758
|
|
20230706,093400,1398367865,2350,2345,2355,2340,7110
|
|
20230706,093300,1381654440,2340,2360,2365,2340,14087
|
|
20230706,093200,1348552000,2360,2355,2360,2350,12618
|
|
20230706,093100,1318824540,2355,2355,2365,2350,14918
|
|
20230706,093000,1283647825,2355,2350,2360,2340,6009
|
|
20230706,092900,1269511885,2345,2350,2365,2345,61274
|
|
20230706,092800,1125201805,2345,2325,2350,2325,37272
|
|
20230706,092700,1038075350,2325,2320,2325,2315,9772
|
|
20230706,092600,1015367585,2325,2310,2325,2310,8961
|
|
20230706,092500,994603965,2315,2325,2325,2315,3099
|
|
20230706,092400,987426110,2325,2325,2325,2320,4047
|
|
20230706,092300,978025585,2330,2325,2330,2320,2098
|
|
20230706,092200,973154030,2325,2305,2330,2305,27852
|
|
20230706,092100,908503950,2300,2290,2300,2290,1995
|
|
20230706,092000,903920550,2295,2285,2295,2285,5354
|
|
20230706,091900,891670015,2290,2290,2290,2290,7719
|
|
20230706,091800,873993505,2290,2290,2295,2290,5253
|
|
20230706,091700,861963600,2290,2290,2290,2290,1140
|
|
20230706,091600,859353000,2295,2290,2295,2290,1530
|
|
20230706,091500,855847890,2295,2295,2295,2295,8080
|
|
20230706,091400,837304290,2295,2300,2300,2295,2370
|
|
20230706,091300,831857870,2295,2295,2295,2290,2831
|
|
20230706,091200,825361025,2295,2300,2300,2290,5112
|
|
20230706,091100,813632410,2290,2295,2295,2290,5813
|
|
20230706,091000,800320635,2290,2305,2305,2290,21330
|
|
20230706,090900,751273895,2305,2305,2310,2300,4694
|
|
20230706,090800,740456135,2305,2305,2320,2300,14031
|
|
20230706,090700,708043130,2310,2315,2320,2310,3930
|
|
20230706,090600,698962700,2315,2310,2315,2300,34725
|
|
20230706,090500,618821275,2315,2325,2325,2310,9079
|
|
20230706,090400,597811985,2310,2330,2330,2305,54822
|
|
20230706,090300,471013960,2330,2340,2340,2315,41131
|
|
20230706,090200,375318165,2330,2345,2350,2330,68627
|
|
20230706,090100,214483370,2345,2330,2350,2325,46722
|
|
20230706,090000,105229265,2325,2320,2325,2305,43939
|