595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,185100,2527436895,2220,2220,2220,2220,0
|
|
20230707,185000,2527436895,2220,2220,2220,2220,0
|
|
20230707,184900,2527436895,2220,2220,2220,2220,0
|
|
20230707,184800,2527436895,2220,2220,2220,2220,0
|
|
20230707,184700,2527436895,2220,2220,2220,2220,0
|
|
20230707,184600,2527436895,2220,2220,2220,2220,0
|
|
20230707,184500,2527436895,2220,2220,2220,2220,0
|
|
20230707,184400,2527436895,2220,2220,2220,2220,0
|
|
20230707,184300,2527436895,2220,2220,2220,2220,0
|
|
20230707,184200,2527436895,2220,2220,2220,2220,0
|
|
20230707,184100,2527436895,2220,2220,2220,2220,0
|
|
20230707,184000,2527436895,2220,2220,2220,2220,0
|
|
20230707,183900,2527436895,2220,2220,2220,2220,0
|
|
20230707,183800,2527436895,2220,2220,2220,2220,0
|
|
20230707,183700,2527436895,2220,2220,2220,2220,0
|
|
20230707,183600,2527436895,2220,2220,2220,2220,0
|
|
20230707,183500,2527436895,2220,2220,2220,2220,0
|
|
20230707,183400,2527436895,2220,2220,2220,2220,0
|
|
20230707,183300,2527436895,2220,2220,2220,2220,0
|
|
20230707,183200,2527436895,2220,2220,2220,2220,0
|
|
20230707,183100,2527436895,2220,2220,2220,2220,0
|
|
20230707,183000,2527436895,2220,2220,2220,2220,0
|
|
20230707,182900,2527436895,2220,2220,2220,2220,0
|
|
20230707,182800,2527436895,2220,2220,2220,2220,0
|
|
20230707,182700,2527436895,2220,2220,2220,2220,0
|
|
20230707,182600,2527436895,2220,2220,2220,2220,0
|
|
20230707,182500,2527436895,2220,2220,2220,2220,0
|
|
20230707,182400,2527436895,2220,2220,2220,2220,0
|
|
20230707,182300,2527436895,2220,2220,2220,2220,0
|
|
20230707,182200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,182100,2527436895,2220,2220,2220,2220,0
|
|
20230707,182000,2527436895,2220,2220,2220,2220,0
|
|
20230707,181900,2527436895,2220,2220,2220,2220,0
|
|
20230707,181800,2527436895,2220,2220,2220,2220,0
|
|
20230707,181700,2527436895,2220,2220,2220,2220,0
|
|
20230707,181600,2527436895,2220,2220,2220,2220,0
|
|
20230707,181500,2527436895,2220,2220,2220,2220,0
|
|
20230707,181400,2527436895,2220,2220,2220,2220,0
|
|
20230707,181300,2527436895,2220,2220,2220,2220,0
|
|
20230707,181200,2527436895,2220,2220,2220,2220,0
|
|
20230707,181100,2527436895,2220,2220,2220,2220,0
|
|
20230707,181000,2527436895,2220,2220,2220,2220,0
|
|
20230707,180900,2527436895,2220,2220,2220,2220,0
|
|
20230707,180800,2527436895,2220,2220,2220,2220,0
|
|
20230707,180700,2527436895,2220,2220,2220,2220,0
|
|
20230707,180600,2527436895,2220,2220,2220,2220,0
|
|
20230707,180500,2527436895,2220,2220,2220,2220,0
|
|
20230707,180400,2527436895,2220,2220,2220,2220,0
|
|
20230707,180300,2527436895,2220,2220,2220,2220,0
|
|
20230707,180200,2527436895,2220,2220,2220,2220,0
|
|
20230707,180100,2527436895,2220,2220,2220,2220,0
|
|
20230707,180000,2527436895,2220,2220,2220,2220,0
|
|
20230707,175900,2527436895,2220,2220,2220,2220,0
|
|
20230707,175800,2527436895,2220,2220,2220,2220,0
|
|
20230707,175700,2527436895,2220,2220,2220,2220,0
|
|
20230707,175600,2527436895,2220,2220,2220,2220,0
|
|
20230707,175500,2527436895,2220,2220,2220,2220,0
|
|
20230707,175400,2527436895,2220,2220,2220,2220,0
|
|
20230707,175300,2527436895,2220,2220,2220,2220,0
|
|
20230707,175200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,175100,2527436895,2220,2220,2220,2220,0
|
|
20230707,175000,2527436895,2220,2220,2220,2220,0
|
|
20230707,174900,2527436895,2220,2220,2220,2220,0
|
|
20230707,174800,2527436895,2220,2220,2220,2220,0
|
|
20230707,174700,2527436895,2220,2220,2220,2220,0
|
|
20230707,174600,2527436895,2220,2220,2220,2220,0
|
|
20230707,174500,2527436895,2220,2220,2220,2220,0
|
|
20230707,174400,2527436895,2220,2220,2220,2220,0
|
|
20230707,174300,2527436895,2220,2220,2220,2220,0
|
|
20230707,174200,2527436895,2220,2220,2220,2220,0
|
|
20230707,174100,2527436895,2220,2220,2220,2220,0
|
|
20230707,174000,2527436895,2220,2220,2220,2220,0
|
|
20230707,173900,2527436895,2220,2220,2220,2220,0
|
|
20230707,173800,2527436895,2220,2220,2220,2220,0
|
|
20230707,173700,2527436895,2220,2220,2220,2220,0
|
|
20230707,173600,2527436895,2220,2220,2220,2220,0
|
|
20230707,173500,2527436895,2220,2220,2220,2220,0
|
|
20230707,173400,2527436895,2220,2220,2220,2220,0
|
|
20230707,173300,2527436895,2220,2220,2220,2220,0
|
|
20230707,173200,2527436895,2220,2220,2220,2220,0
|
|
20230707,173100,2527436895,2220,2220,2220,2220,0
|
|
20230707,173000,2527436895,2220,2220,2220,2220,0
|
|
20230707,172900,2527436895,2220,2220,2220,2220,0
|
|
20230707,172800,2527436895,2220,2220,2220,2220,0
|
|
20230707,172700,2527436895,2220,2220,2220,2220,0
|
|
20230707,172600,2527436895,2220,2220,2220,2220,0
|
|
20230707,172500,2527436895,2220,2220,2220,2220,0
|
|
20230707,172400,2527436895,2220,2220,2220,2220,0
|
|
20230707,172300,2527436895,2220,2220,2220,2220,0
|
|
20230707,172200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,172100,2527436895,2220,2220,2220,2220,0
|
|
20230707,172000,2527436895,2220,2220,2220,2220,0
|
|
20230707,171900,2527436895,2220,2220,2220,2220,0
|
|
20230707,171800,2527436895,2220,2220,2220,2220,0
|
|
20230707,171700,2527436895,2220,2220,2220,2220,0
|
|
20230707,171600,2527436895,2220,2220,2220,2220,0
|
|
20230707,171500,2527436895,2220,2220,2220,2220,0
|
|
20230707,171400,2527436895,2220,2220,2220,2220,0
|
|
20230707,171300,2527436895,2220,2220,2220,2220,0
|
|
20230707,171200,2527436895,2220,2220,2220,2220,0
|
|
20230707,171100,2527436895,2220,2220,2220,2220,0
|
|
20230707,171000,2527436895,2220,2220,2220,2220,0
|
|
20230707,170900,2527436895,2220,2220,2220,2220,0
|
|
20230707,170800,2527436895,2220,2220,2220,2220,0
|
|
20230707,170700,2527436895,2220,2220,2220,2220,0
|
|
20230707,170600,2527436895,2220,2220,2220,2220,0
|
|
20230707,170500,2527436895,2220,2220,2220,2220,0
|
|
20230707,170400,2527436895,2220,2220,2220,2220,0
|
|
20230707,170300,2527436895,2220,2220,2220,2220,0
|
|
20230707,170200,2527436895,2220,2220,2220,2220,0
|
|
20230707,170100,2527436895,2220,2220,2220,2220,0
|
|
20230707,170000,2527436895,2220,2220,2220,2220,0
|
|
20230707,165900,2527436895,2220,2220,2220,2220,0
|
|
20230707,165800,2527436895,2220,2220,2220,2220,0
|
|
20230707,165700,2527436895,2220,2220,2220,2220,0
|
|
20230707,165600,2527436895,2220,2220,2220,2220,0
|
|
20230707,165500,2527436895,2220,2220,2220,2220,0
|
|
20230707,165400,2527436895,2220,2220,2220,2220,0
|
|
20230707,165300,2527436895,2220,2220,2220,2220,0
|
|
20230707,165200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,165100,2527436895,2220,2220,2220,2220,0
|
|
20230707,165000,2527436895,2220,2220,2220,2220,0
|
|
20230707,164900,2527436895,2220,2220,2220,2220,0
|
|
20230707,164800,2527436895,2220,2220,2220,2220,0
|
|
20230707,164700,2527436895,2220,2220,2220,2220,0
|
|
20230707,164600,2527436895,2220,2220,2220,2220,0
|
|
20230707,164500,2527436895,2220,2220,2220,2220,0
|
|
20230707,164400,2527436895,2220,2220,2220,2220,0
|
|
20230707,164300,2527436895,2220,2220,2220,2220,0
|
|
20230707,164200,2527436895,2220,2220,2220,2220,0
|
|
20230707,164100,2527436895,2220,2220,2220,2220,0
|
|
20230707,164000,2527436895,2220,2220,2220,2220,0
|
|
20230707,163900,2527436895,2220,2220,2220,2220,0
|
|
20230707,163800,2527436895,2220,2220,2220,2220,0
|
|
20230707,163700,2527436895,2220,2220,2220,2220,0
|
|
20230707,163600,2527436895,2220,2220,2220,2220,0
|
|
20230707,163500,2527436895,2220,2220,2220,2220,0
|
|
20230707,163400,2527436895,2220,2220,2220,2220,0
|
|
20230707,163300,2527436895,2220,2220,2220,2220,0
|
|
20230707,163200,2527436895,2220,2220,2220,2220,0
|
|
20230707,163100,2527436895,2220,2220,2220,2220,0
|
|
20230707,163000,2527436895,2220,2220,2220,2220,0
|
|
20230707,162900,2527436895,2220,2220,2220,2220,0
|
|
20230707,162800,2527436895,2220,2220,2220,2220,0
|
|
20230707,162700,2527436895,2220,2220,2220,2220,0
|
|
20230707,162600,2527436895,2220,2220,2220,2220,0
|
|
20230707,162500,2527436895,2220,2220,2220,2220,0
|
|
20230707,162400,2527436895,2220,2220,2220,2220,0
|
|
20230707,162300,2527436895,2220,2220,2220,2220,0
|
|
20230707,162200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,162100,2527436895,2220,2220,2220,2220,0
|
|
20230707,162000,2527436895,2220,2220,2220,2220,0
|
|
20230707,161900,2527436895,2220,2220,2220,2220,0
|
|
20230707,161800,2527436895,2220,2220,2220,2220,0
|
|
20230707,161700,2527436895,2220,2220,2220,2220,0
|
|
20230707,161600,2527436895,2220,2220,2220,2220,0
|
|
20230707,161500,2527436895,2220,2220,2220,2220,0
|
|
20230707,161400,2527436895,2220,2220,2220,2220,0
|
|
20230707,161300,2527436895,2220,2220,2220,2220,0
|
|
20230707,161200,2527436895,2220,2220,2220,2220,0
|
|
20230707,161100,2527436895,2220,2220,2220,2220,0
|
|
20230707,161000,2527436895,2220,2220,2220,2220,0
|
|
20230707,160900,2527436895,2220,2220,2220,2220,0
|
|
20230707,160800,2527436895,2220,2220,2220,2220,0
|
|
20230707,160700,2527436895,2220,2220,2220,2220,0
|
|
20230707,160600,2527436895,2220,2220,2220,2220,0
|
|
20230707,160500,2527436895,2220,2220,2220,2220,0
|
|
20230707,160400,2527436895,2220,2220,2220,2220,0
|
|
20230707,160300,2527436895,2220,2220,2220,2220,0
|
|
20230707,160200,2527436895,2220,2220,2220,2220,0
|
|
20230707,160100,2527436895,2220,2220,2220,2220,0
|
|
20230707,160000,2527436895,2220,2220,2220,2220,0
|
|
20230707,155900,2527436895,2220,2220,2220,2220,0
|
|
20230707,155800,2527436895,2220,2220,2220,2220,0
|
|
20230707,155700,2527436895,2220,2220,2220,2220,0
|
|
20230707,155600,2527436895,2220,2220,2220,2220,0
|
|
20230707,155500,2527436895,2220,2220,2220,2220,0
|
|
20230707,155400,2527436895,2220,2220,2220,2220,0
|
|
20230707,155300,2527436895,2220,2220,2220,2220,0
|
|
20230707,155200,2527436895,2220,2220,2220,2220,4165
|
|
20230707,155100,2527436895,2220,2220,2220,2220,0
|
|
20230707,155000,2527436895,2220,2220,2220,2220,0
|
|
20230707,154900,2527436895,2220,2220,2220,2220,0
|
|
20230707,154800,2527436895,2220,2220,2220,2220,0
|
|
20230707,154700,2527436895,2220,2220,2220,2220,0
|
|
20230707,154600,2527436895,2220,2220,2220,2220,0
|
|
20230707,154500,2527436895,2220,2220,2220,2220,0
|
|
20230707,154400,2527436895,2220,2220,2220,2220,0
|
|
20230707,154300,2527436895,2220,2220,2220,2220,0
|
|
20230707,154200,2527436895,2220,2220,2220,2220,0
|
|
20230707,154100,2527436895,2220,2220,2220,2220,0
|
|
20230707,154000,2527436895,2220,2220,2220,2220,0
|
|
20230707,153900,2527436895,2220,2220,2220,2220,0
|
|
20230707,153800,2527436895,2220,2220,2220,2220,0
|
|
20230707,153700,2527436895,2220,2220,2220,2220,0
|
|
20230707,153600,2527436895,2220,2220,2220,2220,0
|
|
20230707,153500,2527436895,2220,2220,2220,2220,0
|
|
20230707,153400,2527436895,2220,2220,2220,2220,0
|
|
20230707,153300,2527436895,2220,2220,2220,2220,0
|
|
20230707,153200,2527436895,2220,2220,2220,2220,0
|
|
20230707,153100,2527436895,2220,2220,2220,2220,0
|
|
20230707,153000,2527436895,2220,2220,2220,2220,4165
|
|
20230707,152900,2518190595,2225,2225,2225,2225,0
|
|
20230707,152800,2518190595,2225,2225,2225,2225,0
|
|
20230707,152700,2518190595,2225,2225,2225,2225,0
|
|
20230707,152600,2518190595,2225,2225,2225,2225,0
|
|
20230707,152500,2518190595,2225,2225,2225,2225,0
|
|
20230707,152400,2518190595,2225,2225,2225,2225,0
|
|
20230707,152300,2518190595,2225,2225,2225,2225,0
|
|
20230707,152200,2518190595,2225,2225,2225,2225,0
|
|
20230707,152100,2518190595,2225,2225,2225,2225,0
|
|
20230707,152000,2518190595,2225,2225,2225,2225,0
|
|
20230707,151900,2518190595,2225,2220,2225,2210,5760
|
|
20230707,151800,2505398015,2220,2225,2225,2210,4509
|
|
20230707,151700,2495392435,2225,2220,2225,2220,2042
|
|
20230707,151600,2490858895,2215,2215,2215,2215,2001
|
|
20230707,151500,2486426680,2210,2210,2215,2210,12198
|
|
20230707,151400,2459427310,2215,2215,2215,2215,0
|
|
20230707,151300,2459427310,2215,2180,2215,2180,9720
|
|
20230707,151200,2438103170,2180,2180,2180,2180,320
|
|
20230707,151100,2437405570,2190,2190,2190,2190,1001
|
|
20230707,151000,2435213380,2195,2195,2195,2195,100
|
|
20230707,150900,2434993880,2195,2185,2195,2180,4356
|
|
20230707,150800,2425485445,2190,2190,2190,2190,1
|
|
20230707,150700,2425483255,2185,2190,2190,2180,7277
|
|
20230707,150600,2409591280,2190,2190,2190,2190,2000
|
|
20230707,150500,2405211280,2190,2185,2190,2185,1475
|
|
20230707,150400,2401988355,2180,2185,2185,2180,186
|
|
20230707,150300,2401582145,2185,2185,2185,2185,99
|
|
20230707,150200,2401365830,2180,2185,2185,2180,3903
|
|
20230707,150100,2392852020,2180,2190,2190,2180,82
|
|
20230707,150000,2392672760,2190,2195,2195,2185,1798
|
|
20230707,145900,2388733355,2195,2190,2195,2185,1210
|
|
20230707,145800,2386088405,2190,2190,2190,2190,855
|
|
20230707,145700,2384215955,2190,2190,2190,2185,1017
|
|
20230707,145600,2381990940,2190,2185,2190,2185,226
|
|
20230707,145500,2381496880,2185,2195,2195,2185,1969
|
|
20230707,145400,2377189555,2200,2200,2200,2200,434
|
|
20230707,145300,2376234755,2185,2190,2190,2185,50
|
|
20230707,145200,2376125500,2185,2190,2190,2185,1225
|
|
20230707,145100,2373443855,2185,2185,2185,2185,0
|
|
20230707,145000,2373443855,2185,2190,2190,2185,1000
|
|
20230707,144900,2371258140,2205,2205,2205,2205,59
|
|
20230707,144800,2371128045,2205,2190,2205,2190,1512
|
|
20230707,144700,2367799125,2200,2195,2200,2195,1985
|
|
20230707,144600,2363434500,2195,2185,2195,2185,2093
|
|
20230707,144500,2358850430,2190,2185,2190,2185,4435
|
|
20230707,144400,2349159305,2175,2190,2190,2175,16871
|
|
20230707,144300,2312414700,2190,2190,2190,2190,3958
|
|
20230707,144200,2303746680,2190,2195,2195,2190,8
|
|
20230707,144100,2303729135,2190,2190,2190,2190,5016
|
|
20230707,144000,2292744095,2190,2210,2210,2190,6031
|
|
20230707,143900,2279501440,2215,2215,2215,2205,280
|
|
20230707,143800,2278883240,2215,2215,2215,2215,926
|
|
20230707,143700,2276832150,2195,2200,2200,2195,3313
|
|
20230707,143600,2269555850,2195,2200,2200,2195,180
|
|
20230707,143500,2269160695,2220,2205,2220,2195,1867
|
|
20230707,143400,2265033465,2210,2210,2210,2210,0
|
|
20230707,143300,2265033465,2210,2210,2210,2210,0
|
|
20230707,143200,2265033465,2210,2210,2210,2210,341
|
|
20230707,143100,2264279855,2225,2220,2225,2220,935
|
|
20230707,143000,2262204105,2230,2230,2235,2230,4986
|
|
20230707,142900,2251085290,2230,2190,2230,2190,26379
|
|
20230707,142800,2192645985,2185,2175,2185,2175,4158
|
|
20230707,142700,2183572125,2175,2175,2175,2175,3346
|
|
20230707,142600,2176294575,2180,2180,2180,2180,200
|
|
20230707,142500,2175858575,2180,2180,2180,2180,0
|
|
20230707,142400,2175858575,2180,2185,2185,2180,29
|
|
20230707,142300,2175795350,2175,2175,2175,2175,561
|
|
20230707,142200,2174575175,2180,2185,2185,2180,4942
|
|
20230707,142100,2163798615,2185,2185,2185,2185,20
|
|
20230707,142000,2163754915,2185,2185,2185,2185,39
|
|
20230707,141900,2163669700,2185,2185,2185,2185,0
|
|
20230707,141800,2163669700,2185,2185,2185,2185,0
|
|
20230707,141700,2163669700,2185,2185,2185,2185,1056
|
|
20230707,141600,2161362340,2185,2185,2185,2180,5252
|
|
20230707,141500,2149912860,2185,2185,2185,2185,522
|
|
20230707,141400,2148772290,2190,2190,2190,2190,20
|
|
20230707,141300,2148728490,2190,2190,2190,2190,374
|
|
20230707,141200,2147909430,2190,2190,2190,2190,0
|
|
20230707,141100,2147909430,2190,2190,2190,2190,0
|
|
20230707,141000,2147909430,2190,2190,2190,2190,0
|
|
20230707,140900,2147909430,2190,2190,2190,2190,0
|
|
20230707,140800,2147909430,2190,2190,2190,2190,3569
|
|
20230707,140700,2140093320,2195,2190,2200,2190,2205
|
|
20230707,140600,2135263340,2195,2195,2195,2195,3021
|
|
20230707,140500,2128632245,2195,2195,2195,2195,30176
|
|
20230707,140400,2062395925,2195,2195,2195,2195,60
|
|
20230707,140300,2062264225,2190,2200,2200,2190,140
|
|
20230707,140200,2061957225,2190,2190,2190,2190,870
|
|
20230707,140100,2060051925,2200,2200,2215,2200,1532
|
|
20230707,140000,2056681510,2210,2210,2215,2210,2201
|
|
20230707,135900,2051817295,2210,2210,2210,2195,1874
|
|
20230707,135800,2047688670,2190,2180,2220,2180,9921
|
|
20230707,135700,2025916480,2180,2180,2180,2180,4
|
|
20230707,135600,2025907760,2175,2180,2180,2175,8886
|
|
20230707,135500,2006580690,2180,2180,2180,2180,0
|
|
20230707,135400,2006580690,2180,2180,2185,2180,7274
|
|
20230707,135300,1990723365,2180,2180,2180,2180,7800
|
|
20230707,135200,1973719365,2175,2185,2185,2175,544
|
|
20230707,135100,1972535405,2180,2180,2180,2180,500
|
|
20230707,135000,1971445405,2175,2175,2175,2175,1554
|
|
20230707,134900,1968065455,2180,2180,2180,2180,0
|
|
20230707,134800,1968065455,2180,2175,2180,2175,1050
|
|
20230707,134700,1965776705,2175,2180,2180,2175,438
|
|
20230707,134600,1964824050,2185,2180,2185,2180,62
|
|
20230707,134500,1964688655,2180,2180,2180,2180,8011
|
|
20230707,134400,1947224675,2185,2185,2185,2180,249
|
|
20230707,134300,1946681110,2185,2185,2185,2185,0
|
|
20230707,134200,1946681110,2185,2185,2185,2185,0
|
|
20230707,134100,1946681110,2185,2185,2185,2185,1
|
|
20230707,134000,1946678925,2180,2180,2180,2180,500
|
|
20230707,133900,1945588925,2180,2180,2180,2180,2160
|
|
20230707,133800,1940880125,2180,2185,2185,2180,4023
|
|
20230707,133700,1932093060,2190,2190,2190,2190,20
|
|
20230707,133600,1932049260,2190,2190,2190,2190,0
|
|
20230707,133500,1932049260,2190,2190,2190,2190,50
|
|
20230707,133400,1931939760,2190,2190,2190,2190,3
|
|
20230707,133300,1931933190,2190,2185,2190,2185,301
|
|
20230707,133200,1931275500,2185,2190,2190,2185,12
|
|
20230707,133100,1931249270,2185,2185,2185,2185,0
|
|
20230707,133000,1931249270,2185,2185,2185,2185,1
|
|
20230707,132900,1931247085,2185,2185,2185,2185,520
|
|
20230707,132800,1930110885,2190,2190,2190,2190,50
|
|
20230707,132700,1930001385,2185,2185,2185,2185,0
|
|
20230707,132600,1930001385,2185,2185,2185,2185,0
|
|
20230707,132500,1930001385,2185,2185,2185,2185,2291
|
|
20230707,132400,1924995550,2185,2185,2185,2185,1200
|
|
20230707,132300,1922373550,2185,2185,2185,2185,0
|
|
20230707,132200,1922373550,2185,2185,2185,2185,0
|
|
20230707,132100,1922373550,2185,2185,2185,2185,1000
|
|
20230707,132000,1920188550,2185,2185,2185,2185,0
|
|
20230707,131900,1920188550,2185,2185,2185,2185,487
|
|
20230707,131800,1919124455,2185,2185,2185,2185,0
|
|
20230707,131700,1919124455,2185,2185,2185,2185,0
|
|
20230707,131600,1919124455,2185,2185,2185,2185,0
|
|
20230707,131500,1919124455,2185,2185,2185,2185,617
|
|
20230707,131400,1917776310,2180,2180,2180,2180,0
|
|
20230707,131300,1917776310,2180,2180,2180,2180,7
|
|
20230707,131200,1917761050,2185,2180,2185,2180,3001
|
|
20230707,131100,1911203870,2180,2180,2180,2180,577
|
|
20230707,131000,1909946010,2185,2180,2185,2180,313
|
|
20230707,130900,1909263575,2180,2180,2180,2180,3000
|
|
20230707,130800,1902723575,2180,2175,2180,2175,1124
|
|
20230707,130700,1900277160,2180,2180,2180,2180,2477
|
|
20230707,130600,1894877300,2180,2185,2185,2180,855
|
|
20230707,130500,1893013385,2185,2185,2185,2185,0
|
|
20230707,130400,1893013385,2185,2185,2185,2185,2007
|
|
20230707,130300,1888628090,2190,2190,2190,2190,504
|
|
20230707,130200,1887524330,2185,2185,2185,2185,0
|
|
20230707,130100,1887524330,2185,2185,2185,2185,1936
|
|
20230707,130000,1883294170,2185,2185,2185,2185,2964
|
|
20230707,125900,1876817830,2180,2180,2180,2180,3001
|
|
20230707,125800,1870275650,2180,2185,2185,2180,450
|
|
20230707,125700,1869293400,2185,2185,2185,2185,161
|
|
20230707,125600,1868941615,2180,2180,2180,2180,4000
|
|
20230707,125500,1860221615,2175,2185,2185,2175,29050
|
|
20230707,125400,1796946025,2185,2185,2185,2185,4182
|
|
20230707,125300,1787808355,2190,2190,2190,2190,6281
|
|
20230707,125200,1774052965,2190,2190,2190,2190,80
|
|
20230707,125100,1773877765,2190,2190,2190,2190,100
|
|
20230707,125000,1773658765,2190,2195,2195,2190,471
|
|
20230707,124900,1772624995,2190,2190,2190,2190,0
|
|
20230707,124800,1772624995,2190,2190,2190,2190,1
|
|
20230707,124700,1772622805,2195,2195,2195,2195,306
|
|
20230707,124600,1771951135,2195,2195,2195,2195,200
|
|
20230707,124500,1771512135,2195,2195,2195,2195,5
|
|
20230707,124400,1771501160,2190,2190,2190,2190,2855
|
|
20230707,124300,1765248710,2190,2190,2190,2190,0
|
|
20230707,124200,1765248710,2190,2190,2190,2190,666
|
|
20230707,124100,1763790170,2190,2190,2190,2190,516
|
|
20230707,124000,1762660130,2190,2190,2190,2190,0
|
|
20230707,123900,1762660130,2190,2190,2190,2190,580
|
|
20230707,123800,1761389930,2195,2195,2195,2195,373
|
|
20230707,123700,1760571195,2195,2195,2195,2195,500
|
|
20230707,123600,1759473695,2195,2195,2195,2195,0
|
|
20230707,123500,1759473695,2195,2195,2195,2195,103
|
|
20230707,123400,1759247610,2190,2190,2190,2190,360
|
|
20230707,123300,1758459210,2195,2195,2195,2195,18
|
|
20230707,123200,1758419700,2195,2195,2195,2195,63
|
|
20230707,123100,1758281415,2185,2185,2185,2185,1383
|
|
20230707,123000,1755259560,2185,2185,2185,2185,200
|
|
20230707,122900,1754822560,2185,2190,2190,2185,1000
|
|
20230707,122800,1752632950,2190,2190,2190,2190,0
|
|
20230707,122700,1752632950,2190,2190,2190,2190,0
|
|
20230707,122600,1752632950,2190,2195,2195,2190,21
|
|
20230707,122500,1752586860,2195,2195,2195,2195,0
|
|
20230707,122400,1752586860,2195,2195,2195,2195,0
|
|
20230707,122300,1752586860,2195,2195,2195,2195,8
|
|
20230707,122200,1752569300,2195,2195,2195,2195,100
|
|
20230707,122100,1752349800,2195,2200,2200,2195,505
|
|
20230707,122000,1751241310,2195,2195,2195,2195,0
|
|
20230707,121900,1751241310,2195,2195,2195,2195,3
|
|
20230707,121800,1751234725,2195,2195,2195,2195,0
|
|
20230707,121700,1751234725,2195,2195,2195,2195,278
|
|
20230707,121600,1750624515,2190,2190,2190,2190,67
|
|
20230707,121500,1750477785,2185,2185,2185,2180,4629
|
|
20230707,121400,1740366725,2195,2195,2195,2195,0
|
|
20230707,121300,1740366725,2195,2195,2195,2195,5
|
|
20230707,121200,1740355750,2195,2195,2195,2195,9
|
|
20230707,121100,1740335995,2185,2185,2185,2185,0
|
|
20230707,121000,1740335995,2185,2185,2185,2185,0
|
|
20230707,120900,1740335995,2185,2185,2185,2185,7338
|
|
20230707,120800,1724302465,2195,2195,2195,2195,10
|
|
20230707,120700,1724280515,2195,2195,2195,2195,0
|
|
20230707,120600,1724280515,2195,2195,2195,2195,0
|
|
20230707,120500,1724280515,2195,2180,2195,2180,408
|
|
20230707,120400,1723390955,2185,2195,2195,2185,2010
|
|
20230707,120300,1718999005,2185,2190,2190,2185,102
|
|
20230707,120200,1718776050,2190,2190,2190,2190,2
|
|
20230707,120100,1718771670,2190,2190,2190,2190,21
|
|
20230707,120000,1718725680,2190,2190,2190,2190,0
|
|
20230707,115900,1718725680,2190,2190,2190,2190,500
|
|
20230707,115800,1717630680,2195,2195,2195,2195,104
|
|
20230707,115700,1717402400,2190,2195,2195,2190,510
|
|
20230707,115600,1716283000,2190,2190,2190,2190,500
|
|
20230707,115500,1715188000,2185,2185,2185,2185,395
|
|
20230707,115400,1714324925,2185,2185,2185,2185,98
|
|
20230707,115300,1714110795,2185,2190,2190,2185,6901
|
|
20230707,115200,1699030845,2190,2190,2190,2190,603
|
|
20230707,115100,1697710275,2190,2190,2190,2190,10
|
|
20230707,115000,1697688375,2190,2190,2190,2190,300
|
|
20230707,114900,1697031375,2195,2185,2195,2185,185
|
|
20230707,114800,1696626000,2195,2195,2195,2195,110
|
|
20230707,114700,1696384550,2190,2190,2190,2190,1597
|
|
20230707,114600,1692887120,2195,2195,2195,2195,50
|
|
20230707,114500,1692777370,2195,2195,2195,2195,1
|
|
20230707,114400,1692775175,2190,2190,2195,2190,2545
|
|
20230707,114300,1687201125,2185,2195,2195,2185,254
|
|
20230707,114200,1686646095,2185,2200,2200,2185,23219
|
|
20230707,114100,1635768990,2200,2200,2200,2200,2714
|
|
20230707,114000,1629798190,2200,2200,2200,2200,6
|
|
20230707,113900,1629784990,2200,2200,2200,2200,0
|
|
20230707,113800,1629784990,2200,2200,2200,2200,377
|
|
20230707,113700,1628955590,2205,2205,2205,2205,0
|
|
20230707,113600,1628955590,2205,2205,2205,2205,0
|
|
20230707,113500,1628955590,2205,2200,2205,2200,300
|
|
20230707,113400,1628294840,2200,2200,2200,2200,50
|
|
20230707,113300,1628184840,2205,2205,2205,2205,2
|
|
20230707,113200,1628180430,2195,2195,2195,2195,0
|
|
20230707,113100,1628180430,2195,2195,2195,2195,0
|
|
20230707,113000,1628180430,2195,2195,2195,2195,26
|
|
20230707,112900,1628123360,2195,2195,2195,2195,0
|
|
20230707,112800,1628123360,2195,2195,2195,2195,0
|
|
20230707,112700,1628123360,2195,2200,2200,2195,1423
|
|
20230707,112600,1624999280,2205,2205,2205,2205,0
|
|
20230707,112500,1624999280,2205,2200,2205,2200,899
|
|
20230707,112400,1623021415,2205,2200,2205,2200,36
|
|
20230707,112300,1622942175,2195,2200,2205,2195,879
|
|
20230707,112200,1621012670,2190,2190,2190,2190,2000
|
|
20230707,112100,1616632670,2190,2190,2190,2190,0
|
|
20230707,112000,1616632670,2190,2210,2210,2190,281
|
|
20230707,111900,1616012660,2210,2195,2210,2195,928
|
|
20230707,111800,1613975565,2215,2220,2220,2200,2158
|
|
20230707,111700,1609226945,2220,2225,2225,2200,1962
|
|
20230707,111600,1604901125,2225,2225,2225,2200,15471
|
|
20230707,111500,1570855240,2225,2220,2225,2200,1122
|
|
20230707,111400,1568380500,2205,2205,2205,2205,65
|
|
20230707,111300,1568237175,2225,2225,2225,2225,17
|
|
20230707,111200,1568199350,2225,2225,2225,2225,100
|
|
20230707,111100,1567976850,2225,2220,2225,2200,238
|
|
20230707,111000,1567447990,2220,2215,2220,2215,121
|
|
20230707,110900,1567179380,2220,2220,2220,2215,618
|
|
20230707,110800,1565807425,2220,2220,2220,2200,1197
|
|
20230707,110700,1563151040,2220,2220,2220,2200,694
|
|
20230707,110600,1561612360,2220,2220,2220,2200,979
|
|
20230707,110500,1559442900,2220,2220,2220,2205,5180
|
|
20230707,110400,1548009190,2220,2220,2220,2210,37
|
|
20230707,110300,1547927170,2220,2225,2225,2210,534
|
|
20230707,110200,1546744930,2225,2225,2225,2210,959
|
|
20230707,110100,1544618015,2225,2220,2230,2205,3313
|
|
20230707,110000,1537257285,2220,2215,2220,2205,2001
|
|
20230707,105900,1532822540,2215,2215,2215,2205,175
|
|
20230707,105800,1532435350,2210,2210,2210,2210,1000
|
|
20230707,105700,1530225350,2200,2200,2200,2200,0
|
|
20230707,105600,1530225350,2200,2200,2200,2200,0
|
|
20230707,105500,1530225350,2200,2200,2200,2200,3650
|
|
20230707,105400,1522195350,2205,2205,2205,2205,0
|
|
20230707,105300,1522195350,2205,2205,2205,2205,257
|
|
20230707,105200,1521628665,2210,2210,2210,2210,50
|
|
20230707,105100,1521518165,2200,2200,2200,2200,0
|
|
20230707,105000,1521518165,2200,2200,2200,2200,1455
|
|
20230707,104900,1518317165,2200,2200,2210,2200,5246
|
|
20230707,104800,1506773965,2210,2210,2210,2210,0
|
|
20230707,104700,1506773965,2210,2200,2210,2200,779
|
|
20230707,104600,1505060155,2200,2195,2200,2195,5410
|
|
20230707,104500,1493180205,2200,2200,2200,2200,2492
|
|
20230707,104400,1487697805,2200,2200,2200,2200,394
|
|
20230707,104300,1486831005,2200,2200,2200,2200,231
|
|
20230707,104200,1486322805,2200,2195,2200,2195,902
|
|
20230707,104100,1484341315,2195,2200,2200,2195,22
|
|
20230707,104000,1484292995,2200,2200,2205,2200,575
|
|
20230707,103900,1483027390,2200,2195,2200,2195,1512
|
|
20230707,103800,1479703550,2195,2195,2195,2195,223
|
|
20230707,103700,1479214065,2200,2200,2200,2200,533
|
|
20230707,103600,1478041465,2200,2200,2200,2200,1022
|
|
20230707,103500,1475793065,2200,2200,2200,2200,787
|
|
20230707,103400,1474061665,2200,2205,2205,2200,11529
|
|
20230707,103300,1448697365,2205,2205,2205,2205,154
|
|
20230707,103200,1448357795,2205,2210,2210,2205,4025
|
|
20230707,103100,1439482660,2210,2210,2210,2210,50
|
|
20230707,103000,1439372160,2210,2210,2210,2210,15
|
|
20230707,102900,1439339010,2210,2210,2210,2210,2664
|
|
20230707,102800,1433451570,2205,2205,2205,2205,0
|
|
20230707,102700,1433451570,2205,2210,2210,2205,2190
|
|
20230707,102600,1428612555,2210,2210,2210,2210,20
|
|
20230707,102500,1428568355,2220,2215,2220,2215,108
|
|
20230707,102400,1428328960,2215,2215,2215,2210,1916
|
|
20230707,102300,1424094270,2215,2215,2215,2215,2265
|
|
20230707,102200,1419077295,2210,2230,2230,2210,2029
|
|
20230707,102100,1414572350,2230,2230,2235,2215,836
|
|
20230707,102000,1412708510,2235,2220,2235,2220,2310
|
|
20230707,101900,1407566245,2220,2220,2220,2210,2632
|
|
20230707,101800,1401729950,2215,2210,2215,2210,12051
|
|
20230707,101700,1375083800,2210,2210,2210,2205,8803
|
|
20230707,101600,1355630240,2210,2210,2210,2210,8098
|
|
20230707,101500,1337733660,2210,2205,2210,2205,13176
|
|
20230707,101400,1308615700,2205,2200,2205,2200,7290
|
|
20230707,101300,1292571045,2190,2190,2195,2190,7888
|
|
20230707,101200,1275275590,2190,2180,2190,2180,2645
|
|
20230707,101100,1269495610,2175,2180,2180,2170,2728
|
|
20230707,101000,1263572455,2175,2180,2180,2165,50083
|
|
20230707,100900,1154926280,2180,2175,2180,2175,7260
|
|
20230707,100800,1139107405,2175,2175,2180,2175,9094
|
|
20230707,100700,1119303325,2175,2185,2190,2175,11568
|
|
20230707,100600,1094076275,2190,2195,2200,2190,3313
|
|
20230707,100500,1086812985,2195,2185,2195,2165,51621
|
|
20230707,100400,974494205,2190,2200,2200,2185,24566
|
|
20230707,100300,920648270,2200,2200,2205,2200,7529
|
|
20230707,100200,904078595,2205,2210,2215,2195,32013
|
|
20230707,100100,833535765,2210,2220,2220,2210,23064
|
|
20230707,100000,782403700,2225,2215,2230,2215,9617
|
|
20230707,095900,761032400,2220,2225,2225,2220,6699
|
|
20230707,095800,746159500,2225,2225,2225,2220,6131
|
|
20230707,095700,732526810,2225,2235,2235,2225,11379
|
|
20230707,095600,707164670,2235,2240,2240,2235,10343
|
|
20230707,095500,684031050,2240,2240,2240,2240,16337
|
|
20230707,095400,647436170,2240,2245,2245,2240,6065
|
|
20230707,095300,633820700,2250,2265,2265,2245,3329
|
|
20230707,095200,626330825,2245,2245,2245,2245,2481
|
|
20230707,095100,620760980,2245,2245,2245,2240,1477
|
|
20230707,095000,617450115,2240,2245,2250,2240,2896
|
|
20230707,094900,610957710,2245,2245,2245,2240,3525
|
|
20230707,094800,603046800,2245,2245,2250,2245,8940
|
|
20230707,094700,582975250,2250,2255,2260,2250,23973
|
|
20230707,094600,528982645,2255,2260,2260,2255,3179
|
|
20230707,094500,521799200,2260,2260,2260,2260,800
|
|
20230707,094400,519991200,2260,2260,2270,2260,321
|
|
20230707,094300,519265410,2260,2265,2265,2260,4298
|
|
20230707,094200,509543365,2270,2275,2275,2270,488
|
|
20230707,094100,508435600,2280,2280,2280,2270,1003
|
|
20230707,094000,506148790,2280,2280,2280,2280,1500
|
|
20230707,093900,502728790,2260,2260,2280,2260,6331
|
|
20230707,093800,488399280,2260,2270,2270,2260,22420
|
|
20230707,093700,437696115,2270,2280,2280,2270,1724
|
|
20230707,093600,433779805,2280,2280,2280,2280,474
|
|
20230707,093500,432699085,2280,2280,2280,2270,613
|
|
20230707,093400,431307515,2270,2270,2270,2270,910
|
|
20230707,093300,429241815,2270,2270,2270,2260,400
|
|
20230707,093200,428333855,2270,2260,2270,2260,8141
|
|
20230707,093100,409929710,2260,2265,2265,2255,14384
|
|
20230707,093000,377403365,2265,2275,2275,2265,24332
|
|
20230707,092900,322163665,2275,2275,2275,2275,3745
|
|
20230707,092800,313643790,2275,2275,2275,2275,1737
|
|
20230707,092700,309692115,2275,2275,2275,2275,51
|
|
20230707,092600,309576090,2280,2275,2285,2275,5991
|
|
20230707,092500,295944810,2275,2275,2275,2275,7267
|
|
20230707,092400,279412385,2280,2280,2280,2280,203
|
|
20230707,092300,278949545,2280,2275,2280,2275,3701
|
|
20230707,092200,270526270,2280,2280,2280,2280,5290
|
|
20230707,092100,258465070,2280,2285,2290,2280,5778
|
|
20230707,092000,245263200,2290,2285,2290,2285,723
|
|
20230707,091900,243610925,2285,2285,2300,2285,8510
|
|
20230707,091800,224165560,2300,2285,2300,2285,1521
|
|
20230707,091700,220690060,2285,2295,2295,2285,10813
|
|
20230707,091600,195916530,2295,2295,2295,2295,6807
|
|
20230707,091500,180294465,2300,2300,2300,2300,1989
|
|
20230707,091400,175719765,2305,2305,2305,2300,3605
|
|
20230707,091300,167415240,2300,2300,2300,2300,0
|
|
20230707,091200,167415240,2300,2300,2300,2300,1486
|
|
20230707,091100,163997440,2295,2295,2300,2295,378
|
|
20230707,091000,163129860,2295,2285,2295,2285,2556
|
|
20230707,090900,157286160,2285,2285,2285,2280,6140
|
|
20230707,090800,143264250,2285,2280,2285,2280,10138
|
|
20230707,090700,120144210,2295,2290,2295,2275,23525
|
|
20230707,090600,66485915,2290,2290,2290,2290,104
|
|
20230707,090500,66247755,2300,2290,2300,2290,1153
|
|
20230707,090400,63605855,2290,2300,2305,2290,2846
|
|
20230707,090300,57074105,2305,2305,2305,2300,774
|
|
20230707,090200,55292045,2300,2295,2300,2295,1488
|
|
20230707,090100,51872145,2295,2280,2295,2270,5174
|
|
20230707,090000,40111995,2280,2315,2315,2280,17404
|