595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,185100,1617148045,2165,2165,2165,2165,0
|
|
20230710,185000,1617148045,2165,2165,2165,2165,0
|
|
20230710,184900,1617148045,2165,2165,2165,2165,0
|
|
20230710,184800,1617148045,2165,2165,2165,2165,0
|
|
20230710,184700,1617148045,2165,2165,2165,2165,0
|
|
20230710,184600,1617148045,2165,2165,2165,2165,0
|
|
20230710,184500,1617148045,2165,2165,2165,2165,0
|
|
20230710,184400,1617148045,2165,2165,2165,2165,0
|
|
20230710,184300,1617148045,2165,2165,2165,2165,0
|
|
20230710,184200,1617148045,2165,2165,2165,2165,0
|
|
20230710,184100,1617148045,2165,2165,2165,2165,0
|
|
20230710,184000,1617148045,2165,2165,2165,2165,0
|
|
20230710,183900,1617148045,2165,2165,2165,2165,0
|
|
20230710,183800,1617148045,2165,2165,2165,2165,0
|
|
20230710,183700,1617148045,2165,2165,2165,2165,0
|
|
20230710,183600,1617148045,2165,2165,2165,2165,0
|
|
20230710,183500,1617148045,2165,2165,2165,2165,0
|
|
20230710,183400,1617148045,2165,2165,2165,2165,0
|
|
20230710,183300,1617148045,2165,2165,2165,2165,0
|
|
20230710,183200,1617148045,2165,2165,2165,2165,0
|
|
20230710,183100,1617148045,2165,2165,2165,2165,0
|
|
20230710,183000,1617148045,2165,2165,2165,2165,0
|
|
20230710,182900,1617148045,2165,2165,2165,2165,0
|
|
20230710,182800,1617148045,2165,2165,2165,2165,0
|
|
20230710,182700,1617148045,2165,2165,2165,2165,0
|
|
20230710,182600,1617148045,2165,2165,2165,2165,0
|
|
20230710,182500,1617148045,2165,2165,2165,2165,0
|
|
20230710,182400,1617148045,2165,2165,2165,2165,0
|
|
20230710,182300,1617148045,2165,2165,2165,2165,0
|
|
20230710,182200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,182100,1617148045,2165,2165,2165,2165,0
|
|
20230710,182000,1617148045,2165,2165,2165,2165,0
|
|
20230710,181900,1617148045,2165,2165,2165,2165,0
|
|
20230710,181800,1617148045,2165,2165,2165,2165,0
|
|
20230710,181700,1617148045,2165,2165,2165,2165,0
|
|
20230710,181600,1617148045,2165,2165,2165,2165,0
|
|
20230710,181500,1617148045,2165,2165,2165,2165,0
|
|
20230710,181400,1617148045,2165,2165,2165,2165,0
|
|
20230710,181300,1617148045,2165,2165,2165,2165,0
|
|
20230710,181200,1617148045,2165,2165,2165,2165,0
|
|
20230710,181100,1617148045,2165,2165,2165,2165,0
|
|
20230710,181000,1617148045,2165,2165,2165,2165,0
|
|
20230710,180900,1617148045,2165,2165,2165,2165,0
|
|
20230710,180800,1617148045,2165,2165,2165,2165,0
|
|
20230710,180700,1617148045,2165,2165,2165,2165,0
|
|
20230710,180600,1617148045,2165,2165,2165,2165,0
|
|
20230710,180500,1617148045,2165,2165,2165,2165,0
|
|
20230710,180400,1617148045,2165,2165,2165,2165,0
|
|
20230710,180300,1617148045,2165,2165,2165,2165,0
|
|
20230710,180200,1617148045,2165,2165,2165,2165,0
|
|
20230710,180100,1617148045,2165,2165,2165,2165,0
|
|
20230710,180000,1617148045,2165,2165,2165,2165,0
|
|
20230710,175900,1617148045,2165,2165,2165,2165,0
|
|
20230710,175800,1617148045,2165,2165,2165,2165,0
|
|
20230710,175700,1617148045,2165,2165,2165,2165,0
|
|
20230710,175600,1617148045,2165,2165,2165,2165,0
|
|
20230710,175500,1617148045,2165,2165,2165,2165,0
|
|
20230710,175400,1617148045,2165,2165,2165,2165,0
|
|
20230710,175300,1617148045,2165,2165,2165,2165,0
|
|
20230710,175200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,175100,1617148045,2165,2165,2165,2165,0
|
|
20230710,175000,1617148045,2165,2165,2165,2165,0
|
|
20230710,174900,1617148045,2165,2165,2165,2165,0
|
|
20230710,174800,1617148045,2165,2165,2165,2165,0
|
|
20230710,174700,1617148045,2165,2165,2165,2165,0
|
|
20230710,174600,1617148045,2165,2165,2165,2165,0
|
|
20230710,174500,1617148045,2165,2165,2165,2165,0
|
|
20230710,174400,1617148045,2165,2165,2165,2165,0
|
|
20230710,174300,1617148045,2165,2165,2165,2165,0
|
|
20230710,174200,1617148045,2165,2165,2165,2165,0
|
|
20230710,174100,1617148045,2165,2165,2165,2165,0
|
|
20230710,174000,1617148045,2165,2165,2165,2165,0
|
|
20230710,173900,1617148045,2165,2165,2165,2165,0
|
|
20230710,173800,1617148045,2165,2165,2165,2165,0
|
|
20230710,173700,1617148045,2165,2165,2165,2165,0
|
|
20230710,173600,1617148045,2165,2165,2165,2165,0
|
|
20230710,173500,1617148045,2165,2165,2165,2165,0
|
|
20230710,173400,1617148045,2165,2165,2165,2165,0
|
|
20230710,173300,1617148045,2165,2165,2165,2165,0
|
|
20230710,173200,1617148045,2165,2165,2165,2165,0
|
|
20230710,173100,1617148045,2165,2165,2165,2165,0
|
|
20230710,173000,1617148045,2165,2165,2165,2165,0
|
|
20230710,172900,1617148045,2165,2165,2165,2165,0
|
|
20230710,172800,1617148045,2165,2165,2165,2165,0
|
|
20230710,172700,1617148045,2165,2165,2165,2165,0
|
|
20230710,172600,1617148045,2165,2165,2165,2165,0
|
|
20230710,172500,1617148045,2165,2165,2165,2165,0
|
|
20230710,172400,1617148045,2165,2165,2165,2165,0
|
|
20230710,172300,1617148045,2165,2165,2165,2165,0
|
|
20230710,172200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,172100,1617148045,2165,2165,2165,2165,0
|
|
20230710,172000,1617148045,2165,2165,2165,2165,0
|
|
20230710,171900,1617148045,2165,2165,2165,2165,0
|
|
20230710,171800,1617148045,2165,2165,2165,2165,0
|
|
20230710,171700,1617148045,2165,2165,2165,2165,0
|
|
20230710,171600,1617148045,2165,2165,2165,2165,0
|
|
20230710,171500,1617148045,2165,2165,2165,2165,0
|
|
20230710,171400,1617148045,2165,2165,2165,2165,0
|
|
20230710,171300,1617148045,2165,2165,2165,2165,0
|
|
20230710,171200,1617148045,2165,2165,2165,2165,0
|
|
20230710,171100,1617148045,2165,2165,2165,2165,0
|
|
20230710,171000,1617148045,2165,2165,2165,2165,0
|
|
20230710,170900,1617148045,2165,2165,2165,2165,0
|
|
20230710,170800,1617148045,2165,2165,2165,2165,0
|
|
20230710,170700,1617148045,2165,2165,2165,2165,0
|
|
20230710,170600,1617148045,2165,2165,2165,2165,0
|
|
20230710,170500,1617148045,2165,2165,2165,2165,0
|
|
20230710,170400,1617148045,2165,2165,2165,2165,0
|
|
20230710,170300,1617148045,2165,2165,2165,2165,0
|
|
20230710,170200,1617148045,2165,2165,2165,2165,0
|
|
20230710,170100,1617148045,2165,2165,2165,2165,0
|
|
20230710,170000,1617148045,2165,2165,2165,2165,0
|
|
20230710,165900,1617148045,2165,2165,2165,2165,0
|
|
20230710,165800,1617148045,2165,2165,2165,2165,0
|
|
20230710,165700,1617148045,2165,2165,2165,2165,0
|
|
20230710,165600,1617148045,2165,2165,2165,2165,0
|
|
20230710,165500,1617148045,2165,2165,2165,2165,0
|
|
20230710,165400,1617148045,2165,2165,2165,2165,0
|
|
20230710,165300,1617148045,2165,2165,2165,2165,0
|
|
20230710,165200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,165100,1617148045,2165,2165,2165,2165,0
|
|
20230710,165000,1617148045,2165,2165,2165,2165,0
|
|
20230710,164900,1617148045,2165,2165,2165,2165,0
|
|
20230710,164800,1617148045,2165,2165,2165,2165,0
|
|
20230710,164700,1617148045,2165,2165,2165,2165,0
|
|
20230710,164600,1617148045,2165,2165,2165,2165,0
|
|
20230710,164500,1617148045,2165,2165,2165,2165,0
|
|
20230710,164400,1617148045,2165,2165,2165,2165,0
|
|
20230710,164300,1617148045,2165,2165,2165,2165,0
|
|
20230710,164200,1617148045,2165,2165,2165,2165,0
|
|
20230710,164100,1617148045,2165,2165,2165,2165,0
|
|
20230710,164000,1617148045,2165,2165,2165,2165,0
|
|
20230710,163900,1617148045,2165,2165,2165,2165,0
|
|
20230710,163800,1617148045,2165,2165,2165,2165,0
|
|
20230710,163700,1617148045,2165,2165,2165,2165,0
|
|
20230710,163600,1617148045,2165,2165,2165,2165,0
|
|
20230710,163500,1617148045,2165,2165,2165,2165,0
|
|
20230710,163400,1617148045,2165,2165,2165,2165,0
|
|
20230710,163300,1617148045,2165,2165,2165,2165,0
|
|
20230710,163200,1617148045,2165,2165,2165,2165,0
|
|
20230710,163100,1617148045,2165,2165,2165,2165,0
|
|
20230710,163000,1617148045,2165,2165,2165,2165,0
|
|
20230710,162900,1617148045,2165,2165,2165,2165,0
|
|
20230710,162800,1617148045,2165,2165,2165,2165,0
|
|
20230710,162700,1617148045,2165,2165,2165,2165,0
|
|
20230710,162600,1617148045,2165,2165,2165,2165,0
|
|
20230710,162500,1617148045,2165,2165,2165,2165,0
|
|
20230710,162400,1617148045,2165,2165,2165,2165,0
|
|
20230710,162300,1617148045,2165,2165,2165,2165,0
|
|
20230710,162200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,162100,1617148045,2165,2165,2165,2165,0
|
|
20230710,162000,1617148045,2165,2165,2165,2165,0
|
|
20230710,161900,1617148045,2165,2165,2165,2165,0
|
|
20230710,161800,1617148045,2165,2165,2165,2165,0
|
|
20230710,161700,1617148045,2165,2165,2165,2165,0
|
|
20230710,161600,1617148045,2165,2165,2165,2165,0
|
|
20230710,161500,1617148045,2165,2165,2165,2165,0
|
|
20230710,161400,1617148045,2165,2165,2165,2165,0
|
|
20230710,161300,1617148045,2165,2165,2165,2165,0
|
|
20230710,161200,1617148045,2165,2165,2165,2165,0
|
|
20230710,161100,1617148045,2165,2165,2165,2165,0
|
|
20230710,161000,1617148045,2165,2165,2165,2165,0
|
|
20230710,160900,1617148045,2165,2165,2165,2165,0
|
|
20230710,160800,1617148045,2165,2165,2165,2165,0
|
|
20230710,160700,1617148045,2165,2165,2165,2165,0
|
|
20230710,160600,1617148045,2165,2165,2165,2165,0
|
|
20230710,160500,1617148045,2165,2165,2165,2165,0
|
|
20230710,160400,1617148045,2165,2165,2165,2165,0
|
|
20230710,160300,1617148045,2165,2165,2165,2165,0
|
|
20230710,160200,1617148045,2165,2165,2165,2165,0
|
|
20230710,160100,1617148045,2165,2165,2165,2165,0
|
|
20230710,160000,1617148045,2165,2165,2165,2165,0
|
|
20230710,155900,1617148045,2165,2165,2165,2165,0
|
|
20230710,155800,1617148045,2165,2165,2165,2165,0
|
|
20230710,155700,1617148045,2165,2165,2165,2165,0
|
|
20230710,155600,1617148045,2165,2165,2165,2165,0
|
|
20230710,155500,1617148045,2165,2165,2165,2165,0
|
|
20230710,155400,1617148045,2165,2165,2165,2165,0
|
|
20230710,155300,1617148045,2165,2165,2165,2165,0
|
|
20230710,155200,1617148045,2165,2165,2165,2165,7581
|
|
20230710,155100,1617148045,2165,2165,2165,2165,0
|
|
20230710,155000,1617148045,2165,2165,2165,2165,0
|
|
20230710,154900,1617148045,2165,2165,2165,2165,0
|
|
20230710,154800,1617148045,2165,2165,2165,2165,0
|
|
20230710,154700,1617148045,2165,2165,2165,2165,0
|
|
20230710,154600,1617148045,2165,2165,2165,2165,0
|
|
20230710,154500,1617148045,2165,2165,2165,2165,0
|
|
20230710,154400,1617148045,2165,2165,2165,2165,0
|
|
20230710,154300,1617148045,2165,2165,2165,2165,0
|
|
20230710,154200,1617148045,2165,2165,2165,2165,0
|
|
20230710,154100,1617148045,2165,2165,2165,2165,0
|
|
20230710,154000,1617148045,2165,2165,2165,2165,0
|
|
20230710,153900,1617148045,2165,2165,2165,2165,0
|
|
20230710,153800,1617148045,2165,2165,2165,2165,0
|
|
20230710,153700,1617148045,2165,2165,2165,2165,0
|
|
20230710,153600,1617148045,2165,2165,2165,2165,0
|
|
20230710,153500,1617148045,2165,2165,2165,2165,0
|
|
20230710,153400,1617148045,2165,2165,2165,2165,0
|
|
20230710,153300,1617148045,2165,2165,2165,2165,0
|
|
20230710,153200,1617148045,2165,2165,2165,2165,0
|
|
20230710,153100,1617148045,2165,2165,2165,2165,0
|
|
20230710,153000,1617148045,2165,2165,2165,2165,7581
|
|
20230710,152900,1600735180,2170,2170,2170,2170,0
|
|
20230710,152800,1600735180,2170,2170,2170,2170,0
|
|
20230710,152700,1600735180,2170,2170,2170,2170,0
|
|
20230710,152600,1600735180,2170,2170,2170,2170,0
|
|
20230710,152500,1600735180,2170,2170,2170,2170,0
|
|
20230710,152400,1600735180,2170,2170,2170,2170,0
|
|
20230710,152300,1600735180,2170,2170,2170,2170,0
|
|
20230710,152200,1600735180,2170,2170,2170,2170,0
|
|
20230710,152100,1600735180,2170,2170,2170,2170,0
|
|
20230710,152000,1600735180,2170,2170,2170,2170,0
|
|
20230710,151900,1600735180,2170,2170,2180,2170,2420
|
|
20230710,151800,1595478580,2180,2175,2180,2175,540
|
|
20230710,151700,1594303880,2180,2180,2180,2180,307
|
|
20230710,151600,1593634620,2180,2180,2180,2180,0
|
|
20230710,151500,1593634620,2180,2180,2180,2180,232
|
|
20230710,151400,1593128860,2180,2170,2180,2170,8014
|
|
20230710,151300,1575731220,2180,2180,2180,2175,6906
|
|
20230710,151200,1560707720,2170,2165,2170,2165,2811
|
|
20230710,151100,1554614900,2165,2155,2165,2155,9592
|
|
20230710,151000,1533905480,2155,2155,2155,2155,10
|
|
20230710,150900,1533883930,2155,2155,2160,2155,270
|
|
20230710,150800,1533301685,2160,2155,2160,2150,1400
|
|
20230710,150700,1530283135,2160,2160,2160,2160,0
|
|
20230710,150600,1530283135,2160,2160,2160,2160,0
|
|
20230710,150500,1530283135,2160,2155,2160,2150,8310
|
|
20230710,150400,1512411480,2160,2160,2160,2160,117
|
|
20230710,150300,1512158760,2160,2160,2160,2160,0
|
|
20230710,150200,1512158760,2160,2160,2160,2160,0
|
|
20230710,150100,1512158760,2160,2160,2160,2160,0
|
|
20230710,150000,1512158760,2160,2160,2170,2160,3879
|
|
20230710,145900,1503768025,2150,2155,2155,2150,4769
|
|
20230710,145800,1493513235,2165,2160,2165,2155,7856
|
|
20230710,145700,1476566535,2160,2160,2160,2160,0
|
|
20230710,145600,1476566535,2160,2160,2160,2160,2234
|
|
20230710,145500,1471741095,2165,2165,2165,2165,1700
|
|
20230710,145400,1468060595,2160,2160,2160,2160,70
|
|
20230710,145300,1467909395,2170,2170,2170,2170,1119
|
|
20230710,145200,1465481165,2170,2170,2170,2170,1
|
|
20230710,145100,1465478995,2160,2160,2160,2160,0
|
|
20230710,145000,1465478995,2160,2160,2160,2160,0
|
|
20230710,144900,1465478995,2160,2160,2160,2155,2997
|
|
20230710,144800,1459005480,2160,2165,2170,2160,2404
|
|
20230710,144700,1453810425,2170,2170,2170,2170,10
|
|
20230710,144600,1453788725,2160,2160,2160,2160,4250
|
|
20230710,144500,1444608725,2165,2160,2165,2160,945
|
|
20230710,144400,1442565425,2170,2160,2170,2160,1625
|
|
20230710,144300,1439052675,2165,2160,2165,2160,191
|
|
20230710,144200,1438639165,2165,2165,2165,2165,1987
|
|
20230710,144100,1434337310,2165,2165,2165,2165,0
|
|
20230710,144000,1434337310,2165,2165,2165,2165,0
|
|
20230710,143900,1434337310,2165,2165,2165,2165,0
|
|
20230710,143800,1434337310,2165,2165,2165,2165,1
|
|
20230710,143700,1434335145,2175,2175,2175,2175,0
|
|
20230710,143600,1434335145,2175,2175,2175,2175,0
|
|
20230710,143500,1434335145,2175,2175,2175,2175,60
|
|
20230710,143400,1434204645,2170,2170,2170,2170,0
|
|
20230710,143300,1434204645,2170,2175,2175,2170,100
|
|
20230710,143200,1433987545,2175,2175,2175,2175,0
|
|
20230710,143100,1433987545,2175,2175,2175,2175,0
|
|
20230710,143000,1433987545,2175,2175,2175,2175,0
|
|
20230710,142900,1433987545,2175,2160,2175,2160,6000
|
|
20230710,142800,1420945575,2150,2150,2150,2150,0
|
|
20230710,142700,1420945575,2150,2150,2150,2150,13
|
|
20230710,142600,1420917625,2150,2160,2160,2150,575
|
|
20230710,142500,1419679375,2160,2150,2160,2150,5070
|
|
20230710,142400,1408730755,2150,2150,2150,2150,400
|
|
20230710,142300,1407870755,2150,2150,2150,2150,10000
|
|
20230710,142200,1386370755,2150,2150,2150,2150,1114
|
|
20230710,142100,1383975655,2170,2170,2170,2170,110
|
|
20230710,142000,1383736955,2170,2155,2170,2150,8010
|
|
20230710,141900,1366501530,2175,2175,2175,2175,1000
|
|
20230710,141800,1364326530,2155,2155,2155,2155,6
|
|
20230710,141700,1364313600,2155,2155,2155,2155,1000
|
|
20230710,141600,1362158600,2155,2155,2155,2155,0
|
|
20230710,141500,1362158600,2155,2155,2155,2155,1001
|
|
20230710,141400,1360001445,2175,2175,2175,2175,0
|
|
20230710,141300,1360001445,2175,2175,2175,2175,0
|
|
20230710,141200,1360001445,2175,2175,2175,2175,1
|
|
20230710,141100,1359999270,2175,2165,2175,2165,2010
|
|
20230710,141000,1355634975,2170,2165,2170,2165,400
|
|
20230710,140900,1354767730,2165,2165,2165,2165,0
|
|
20230710,140800,1354767730,2165,2165,2165,2165,0
|
|
20230710,140700,1354767730,2165,2165,2165,2165,0
|
|
20230710,140600,1354767730,2165,2165,2165,2165,0
|
|
20230710,140500,1354767730,2165,2165,2165,2165,0
|
|
20230710,140400,1354767730,2165,2165,2170,2165,2504
|
|
20230710,140300,1349346415,2150,2150,2150,2150,0
|
|
20230710,140200,1349346415,2150,2150,2150,2150,12846
|
|
20230710,140100,1321727515,2140,2140,2140,2140,0
|
|
20230710,140000,1321727515,2140,2155,2155,2140,28314
|
|
20230710,135900,1260861575,2160,2160,2160,2160,3689
|
|
20230710,135800,1252893335,2165,2165,2165,2165,9195
|
|
20230710,135700,1232986160,2165,2165,2165,2165,150
|
|
20230710,135600,1232661410,2165,2165,2165,2165,565
|
|
20230710,135500,1231438185,2165,2165,2165,2165,10
|
|
20230710,135400,1231416535,2170,2165,2170,2165,84
|
|
20230710,135300,1231234455,2165,2165,2165,2165,97
|
|
20230710,135200,1231024450,2160,2160,2160,2160,60
|
|
20230710,135100,1230894850,2160,2160,2160,2160,409
|
|
20230710,135000,1230011410,2160,2160,2160,2160,60
|
|
20230710,134900,1229881810,2165,2165,2165,2165,153
|
|
20230710,134800,1229550565,2170,2170,2170,2170,0
|
|
20230710,134700,1229550565,2170,2170,2170,2170,0
|
|
20230710,134600,1229550565,2170,2170,2170,2170,0
|
|
20230710,134500,1229550565,2170,2170,2170,2170,0
|
|
20230710,134400,1229550565,2170,2160,2170,2160,508
|
|
20230710,134300,1228451785,2165,2165,2165,2165,358
|
|
20230710,134200,1227676715,2160,2160,2160,2160,1389
|
|
20230710,134100,1224676475,2160,2160,2160,2160,0
|
|
20230710,134000,1224676475,2160,2160,2160,2160,1
|
|
20230710,133900,1224674315,2165,2165,2165,2165,0
|
|
20230710,133800,1224674315,2165,2165,2165,2165,31
|
|
20230710,133700,1224607200,2165,2165,2165,2165,1
|
|
20230710,133600,1224605035,2165,2165,2165,2165,0
|
|
20230710,133500,1224605035,2165,2165,2165,2165,0
|
|
20230710,133400,1224605035,2165,2165,2165,2165,762
|
|
20230710,133300,1222955305,2165,2165,2165,2165,40
|
|
20230710,133200,1222868705,2170,2170,2170,2170,10
|
|
20230710,133100,1222847005,2165,2165,2165,2165,0
|
|
20230710,133000,1222847005,2165,2165,2165,2165,0
|
|
20230710,132900,1222847005,2165,2170,2170,2165,11
|
|
20230710,132800,1222823185,2165,2165,2165,2165,0
|
|
20230710,132700,1222823185,2165,2165,2165,2165,351
|
|
20230710,132600,1222063270,2165,2165,2165,2165,3
|
|
20230710,132500,1222056775,2165,2165,2165,2165,100
|
|
20230710,132400,1221840275,2165,2170,2170,2165,35
|
|
20230710,132300,1221764495,2175,2175,2175,2175,0
|
|
20230710,132200,1221764495,2175,2175,2175,2175,0
|
|
20230710,132100,1221764495,2175,2175,2175,2175,836
|
|
20230710,132000,1219946195,2180,2180,2180,2180,0
|
|
20230710,131900,1219946195,2180,2180,2180,2180,0
|
|
20230710,131800,1219946195,2180,2175,2180,2175,1001
|
|
20230710,131700,1217765700,2175,2175,2175,2175,2
|
|
20230710,131600,1217761350,2170,2175,2175,2170,2760
|
|
20230710,131500,1211772100,2170,2170,2170,2170,2
|
|
20230710,131400,1211767760,2175,2175,2175,2175,0
|
|
20230710,131300,1211767760,2175,2170,2175,2170,2064
|
|
20230710,131200,1207278875,2170,2170,2170,2170,1011
|
|
20230710,131100,1205085005,2170,2170,2170,2170,0
|
|
20230710,131000,1205085005,2170,2170,2170,2170,0
|
|
20230710,130900,1205085005,2170,2170,2170,2170,0
|
|
20230710,130800,1205085005,2170,2170,2170,2170,0
|
|
20230710,130700,1205085005,2170,2170,2170,2170,0
|
|
20230710,130600,1205085005,2170,2170,2170,2170,969
|
|
20230710,130500,1202982275,2175,2175,2175,2175,5
|
|
20230710,130400,1202971400,2170,2170,2170,2170,0
|
|
20230710,130300,1202971400,2170,2170,2170,2165,1018
|
|
20230710,130200,1200766430,2170,2170,2170,2170,18
|
|
20230710,130100,1200727370,2170,2170,2170,2170,0
|
|
20230710,130000,1200727370,2170,2170,2170,2170,2000
|
|
20230710,125900,1196387370,2170,2165,2170,2165,2004
|
|
20230710,125800,1192044625,2165,2165,2165,2165,300
|
|
20230710,125700,1191395125,2165,2165,2165,2165,3
|
|
20230710,125600,1191388630,2155,2155,2155,2155,96
|
|
20230710,125500,1191181750,2155,2155,2155,2155,112
|
|
20230710,125400,1190940390,2155,2155,2155,2155,1100
|
|
20230710,125300,1188569890,2155,2155,2155,2155,0
|
|
20230710,125200,1188569890,2155,2155,2155,2155,0
|
|
20230710,125100,1188569890,2155,2155,2155,2155,5897
|
|
20230710,125000,1175861855,2155,2155,2155,2155,4103
|
|
20230710,124900,1167019890,2155,2160,2160,2155,1840
|
|
20230710,124800,1163047615,2160,2160,2160,2160,0
|
|
20230710,124700,1163047615,2160,2160,2160,2160,0
|
|
20230710,124600,1163047615,2160,2160,2160,2160,0
|
|
20230710,124500,1163047615,2160,2160,2160,2160,0
|
|
20230710,124400,1163047615,2160,2160,2160,2160,0
|
|
20230710,124300,1163047615,2160,2160,2160,2160,0
|
|
20230710,124200,1163047615,2160,2160,2160,2160,0
|
|
20230710,124100,1163047615,2160,2160,2160,2160,456
|
|
20230710,124000,1162062655,2160,2160,2160,2160,0
|
|
20230710,123900,1162062655,2160,2160,2160,2160,0
|
|
20230710,123800,1162062655,2160,2160,2160,2160,0
|
|
20230710,123700,1162062655,2160,2160,2160,2160,0
|
|
20230710,123600,1162062655,2160,2160,2160,2160,0
|
|
20230710,123500,1162062655,2160,2160,2160,2160,100
|
|
20230710,123400,1161846655,2160,2165,2165,2160,350
|
|
20230710,123300,1161090630,2160,2160,2160,2160,8800
|
|
20230710,123200,1142082630,2160,2160,2160,2160,200
|
|
20230710,123100,1141650630,2160,2165,2165,2160,8787
|
|
20230710,123000,1122670330,2165,2165,2165,2165,1
|
|
20230710,122900,1122668165,2165,2165,2165,2165,0
|
|
20230710,122800,1122668165,2165,2165,2165,2165,0
|
|
20230710,122700,1122668165,2165,2165,2165,2165,0
|
|
20230710,122600,1122668165,2165,2165,2165,2160,3882
|
|
20230710,122500,1114263650,2170,2170,2170,2170,710
|
|
20230710,122400,1112722950,2170,2170,2170,2170,0
|
|
20230710,122300,1112722950,2170,2170,2170,2170,115
|
|
20230710,122200,1112473400,2170,2170,2170,2170,500
|
|
20230710,122100,1111388400,2170,2170,2170,2170,500
|
|
20230710,122000,1110303400,2170,2170,2170,2170,0
|
|
20230710,121900,1110303400,2170,2170,2170,2170,4
|
|
20230710,121800,1110294720,2170,2170,2170,2170,0
|
|
20230710,121700,1110294720,2170,2170,2170,2170,2
|
|
20230710,121600,1110290380,2180,2180,2180,2180,0
|
|
20230710,121500,1110290380,2180,2180,2180,2180,0
|
|
20230710,121400,1110290380,2180,2175,2180,2175,1300
|
|
20230710,121300,1107456430,2165,2165,2165,2165,0
|
|
20230710,121200,1107456430,2165,2165,2165,2165,0
|
|
20230710,121100,1107456430,2165,2165,2165,2165,0
|
|
20230710,121000,1107456430,2165,2165,2165,2165,0
|
|
20230710,120900,1107456430,2165,2165,2165,2165,0
|
|
20230710,120800,1107456430,2165,2165,2165,2165,0
|
|
20230710,120700,1107456430,2165,2165,2165,2165,0
|
|
20230710,120600,1107456430,2165,2165,2165,2165,0
|
|
20230710,120500,1107456430,2165,2165,2165,2165,0
|
|
20230710,120400,1107456430,2165,2165,2165,2165,100
|
|
20230710,120300,1107239930,2180,2180,2180,2180,0
|
|
20230710,120200,1107239930,2180,2180,2180,2180,0
|
|
20230710,120100,1107239930,2180,2180,2180,2180,0
|
|
20230710,120000,1107239930,2180,2175,2180,2175,5000
|
|
20230710,115900,1096344075,2175,2175,2175,2175,0
|
|
20230710,115800,1096344075,2175,2175,2175,2175,0
|
|
20230710,115700,1096344075,2175,2175,2175,2175,0
|
|
20230710,115600,1096344075,2175,2175,2175,2175,5
|
|
20230710,115500,1096333200,2175,2175,2175,2175,0
|
|
20230710,115400,1096333200,2175,2175,2175,2175,0
|
|
20230710,115300,1096333200,2175,2175,2175,2175,0
|
|
20230710,115200,1096333200,2175,2175,2175,2175,2
|
|
20230710,115100,1096328850,2160,2160,2160,2160,0
|
|
20230710,115000,1096328850,2160,2160,2160,2160,24
|
|
20230710,114900,1096277010,2175,2175,2175,2175,0
|
|
20230710,114800,1096277010,2175,2175,2175,2175,0
|
|
20230710,114700,1096277010,2175,2175,2175,2175,0
|
|
20230710,114600,1096277010,2175,2170,2175,2170,501
|
|
20230710,114500,1095187515,2175,2175,2175,2175,0
|
|
20230710,114400,1095187515,2175,2160,2175,2160,1001
|
|
20230710,114300,1093025340,2175,2175,2175,2175,0
|
|
20230710,114200,1093025340,2175,2175,2175,2175,2
|
|
20230710,114100,1093020990,2160,2160,2160,2160,200
|
|
20230710,114000,1092588990,2175,2175,2175,2175,0
|
|
20230710,113900,1092588990,2175,2175,2175,2175,0
|
|
20230710,113800,1092588990,2175,2175,2175,2175,0
|
|
20230710,113700,1092588990,2175,2175,2175,2175,0
|
|
20230710,113600,1092588990,2175,2175,2175,2175,1
|
|
20230710,113500,1092586815,2160,2160,2160,2160,0
|
|
20230710,113400,1092586815,2160,2160,2160,2160,0
|
|
20230710,113300,1092586815,2160,2160,2160,2160,43
|
|
20230710,113200,1092493935,2160,2160,2160,2160,1794
|
|
20230710,113100,1088618895,2160,2160,2160,2160,1900
|
|
20230710,113000,1084514895,2160,2160,2160,2160,1900
|
|
20230710,112900,1080410895,2160,2165,2165,2160,2506
|
|
20230710,112800,1074997435,2165,2165,2165,2165,0
|
|
20230710,112700,1074997435,2165,2165,2165,2165,101
|
|
20230710,112600,1074778770,2165,2165,2165,2165,0
|
|
20230710,112500,1074778770,2165,2165,2165,2165,0
|
|
20230710,112400,1074778770,2165,2165,2165,2165,0
|
|
20230710,112300,1074778770,2165,2165,2165,2165,1
|
|
20230710,112200,1074776605,2160,2160,2160,2160,8
|
|
20230710,112100,1074759325,2160,2160,2160,2160,5
|
|
20230710,112000,1074748525,2165,2165,2165,2165,36
|
|
20230710,111900,1074670585,2170,2175,2175,2170,10
|
|
20230710,111800,1074648860,2175,2175,2175,2175,0
|
|
20230710,111700,1074648860,2175,2175,2175,2175,10
|
|
20230710,111600,1074627110,2170,2170,2170,2170,0
|
|
20230710,111500,1074627110,2170,2170,2170,2170,0
|
|
20230710,111400,1074627110,2170,2170,2170,2170,510
|
|
20230710,111300,1073520410,2175,2175,2175,2175,0
|
|
20230710,111200,1073520410,2175,2175,2175,2175,0
|
|
20230710,111100,1073520410,2175,2155,2175,2155,11558
|
|
20230710,111000,1048610720,2155,2160,2160,2155,1020
|
|
20230710,110900,1046412520,2160,2160,2160,2160,4532
|
|
20230710,110800,1036623400,2160,2160,2160,2160,1
|
|
20230710,110700,1036621240,2160,2160,2160,2160,5426
|
|
20230710,110600,1024901080,2160,2160,2160,2160,0
|
|
20230710,110500,1024901080,2160,2160,2160,2160,0
|
|
20230710,110400,1024901080,2160,2160,2160,2160,3809
|
|
20230710,110300,1016673640,2175,2175,2175,2175,1
|
|
20230710,110200,1016671465,2165,2175,2175,2165,802
|
|
20230710,110100,1014935115,2175,2175,2175,2175,5
|
|
20230710,110000,1014924240,2170,2170,2170,2170,0
|
|
20230710,105900,1014924240,2170,2165,2170,2165,872
|
|
20230710,105800,1013032810,2160,2165,2165,2160,4149
|
|
20230710,105700,1004070445,2165,2165,2165,2165,1
|
|
20230710,105600,1004068280,2165,2165,2165,2165,4543
|
|
20230710,105500,994232685,2170,2170,2170,2170,0
|
|
20230710,105400,994232685,2170,2170,2170,2170,4291
|
|
20230710,105300,984921215,2170,2170,2170,2170,20
|
|
20230710,105200,984877815,2170,2175,2175,2170,40
|
|
20230710,105100,984791010,2170,2170,2170,2170,20
|
|
20230710,105000,984747610,2170,2170,2170,2170,53
|
|
20230710,104900,984632600,2170,2170,2170,2170,678
|
|
20230710,104800,983161340,2170,2170,2170,2170,0
|
|
20230710,104700,983161340,2170,2170,2170,2170,200
|
|
20230710,104600,982727340,2170,2170,2170,2170,449
|
|
20230710,104500,981753010,2170,2170,2170,2170,3625
|
|
20230710,104400,973886760,2170,2170,2170,2170,425
|
|
20230710,104300,972964510,2175,2175,2175,2175,0
|
|
20230710,104200,972964510,2175,2175,2175,2175,190
|
|
20230710,104100,972551260,2190,2190,2190,2190,10
|
|
20230710,104000,972529360,2190,2180,2190,2180,60
|
|
20230710,103900,972398060,2170,2170,2170,2170,10
|
|
20230710,103800,972376360,2170,2170,2170,2170,145
|
|
20230710,103700,972061710,2170,2175,2175,2165,2445
|
|
20230710,103600,966758335,2175,2180,2180,2175,230
|
|
20230710,103500,966257085,2190,2190,2190,2190,10
|
|
20230710,103400,966235185,2185,2185,2185,2185,100
|
|
20230710,103300,966016685,2185,2170,2185,2170,623
|
|
20230710,103200,964657290,2170,2170,2170,2170,895
|
|
20230710,103100,962715140,2170,2185,2185,2170,7000
|
|
20230710,103000,947478885,2185,2185,2185,2185,0
|
|
20230710,102900,947478885,2185,2185,2185,2185,0
|
|
20230710,102800,947478885,2185,2185,2185,2185,0
|
|
20230710,102700,947478885,2185,2185,2185,2185,0
|
|
20230710,102600,947478885,2185,2185,2185,2185,0
|
|
20230710,102500,947478885,2185,2185,2185,2185,0
|
|
20230710,102400,947478885,2185,2175,2185,2175,166
|
|
20230710,102300,947117825,2175,2175,2175,2175,0
|
|
20230710,102200,947117825,2175,2175,2180,2175,4795
|
|
20230710,102100,936688200,2180,2190,2190,2180,18074
|
|
20230710,102000,897258590,2195,2195,2195,2195,200
|
|
20230710,101900,896819590,2195,2190,2195,2190,100
|
|
20230710,101800,896600450,2190,2190,2190,2190,0
|
|
20230710,101700,896600450,2190,2190,2190,2190,110
|
|
20230710,101600,896359550,2190,2195,2195,2190,951
|
|
20230710,101500,894272860,2190,2180,2190,2180,7129
|
|
20230710,101400,878681350,2195,2195,2195,2195,7
|
|
20230710,101300,878665985,2195,2195,2195,2195,20
|
|
20230710,101200,878622085,2195,2195,2195,2195,0
|
|
20230710,101100,878622085,2195,2190,2195,2190,50
|
|
20230710,101000,878512485,2180,2180,2180,2180,0
|
|
20230710,100900,878512485,2180,2180,2180,2180,75
|
|
20230710,100800,878348985,2180,2185,2185,2180,10000
|
|
20230710,100700,856531335,2190,2190,2190,2190,2199
|
|
20230710,100600,851715525,2190,2190,2190,2190,3750
|
|
20230710,100500,843503025,2195,2195,2195,2195,23
|
|
20230710,100400,843452540,2195,2195,2195,2195,500
|
|
20230710,100300,842355040,2190,2190,2190,2190,0
|
|
20230710,100200,842355040,2190,2195,2205,2190,11203
|
|
20230710,100100,817729475,2195,2185,2195,2180,1979
|
|
20230710,100000,813402960,2180,2180,2180,2180,0
|
|
20230710,095900,813402960,2180,2185,2190,2180,3024
|
|
20230710,095800,806795415,2180,2180,2180,2180,3049
|
|
20230710,095700,800148595,2180,2180,2180,2180,138
|
|
20230710,095600,799847755,2180,2175,2180,2175,2802
|
|
20230710,095500,793747960,2175,2170,2175,2170,2799
|
|
20230710,095400,787674105,2170,2170,2175,2170,1429
|
|
20230710,095300,784572950,2175,2175,2175,2175,138
|
|
20230710,095200,784272800,2165,2165,2165,2165,0
|
|
20230710,095100,784272800,2165,2165,2165,2165,220
|
|
20230710,095000,783796500,2160,2160,2160,2160,6408
|
|
20230710,094900,769955220,2155,2155,2155,2155,3136
|
|
20230710,094800,763197140,2155,2155,2155,2155,136
|
|
20230710,094700,762904060,2150,2150,2150,2150,4000
|
|
20230710,094600,754304060,2155,2150,2155,2150,748
|
|
20230710,094500,752694620,2150,2155,2155,2150,911
|
|
20230710,094400,750733915,2150,2155,2155,2150,5469
|
|
20230710,094300,738973220,2155,2160,2160,2150,6501
|
|
20230710,094200,724992630,2150,2150,2150,2150,2814
|
|
20230710,094100,718942530,2150,2145,2150,2145,1293
|
|
20230710,094000,716164875,2145,2150,2150,2145,614
|
|
20230710,093900,714846365,2150,2150,2150,2150,997
|
|
20230710,093800,712702815,2150,2160,2160,2150,4739
|
|
20230710,093700,702509070,2165,2155,2165,2155,591
|
|
20230710,093600,701235455,2165,2160,2165,2160,478
|
|
20230710,093500,700200835,2160,2160,2165,2160,6870
|
|
20230710,093400,685342640,2160,2145,2160,2140,3355
|
|
20230710,093300,678127450,2150,2160,2165,2150,11385
|
|
20230710,093200,653578105,2160,2120,2160,2120,14989
|
|
20230710,093100,621499665,2120,2105,2120,2090,13734
|
|
20230710,093000,592700800,2105,2105,2110,2085,14303
|
|
20230710,092900,562711270,2095,2105,2105,2095,15392
|
|
20230710,092800,530370100,2100,2120,2120,2100,6368
|
|
20230710,092700,516941230,2120,2120,2120,2100,80116
|
|
20230710,092600,348126870,2120,2125,2125,2120,11089
|
|
20230710,092500,324613605,2120,2140,2145,2120,21885
|
|
20230710,092400,277884990,2130,2140,2140,2120,22241
|
|
20230710,092300,230652120,2140,2140,2145,2135,14517
|
|
20230710,092200,199595485,2140,2160,2160,2140,13319
|
|
20230710,092100,170936295,2165,2170,2180,2165,2471
|
|
20230710,092000,165576660,2170,2180,2180,2170,12100
|
|
20230710,091900,139280370,2180,2180,2180,2180,5
|
|
20230710,091800,139269470,2180,2180,2185,2175,12034
|
|
20230710,091700,113019220,2180,2180,2180,2180,3856
|
|
20230710,091600,104613140,2180,2185,2185,2180,4653
|
|
20230710,091500,94446750,2180,2185,2190,2180,3101
|
|
20230710,091400,87683670,2185,2190,2190,2185,585
|
|
20230710,091300,86404975,2190,2205,2205,2190,1350
|
|
20230710,091200,83433475,2205,2180,2205,2180,239
|
|
20230710,091100,82911520,2180,2185,2185,2180,5004
|
|
20230710,091000,71998050,2185,2180,2185,2180,1946
|
|
20230710,090900,67755020,2180,2185,2190,2180,9010
|
|
20230710,090800,48073965,2190,2200,2200,2190,3799
|
|
20230710,090700,39750575,2195,2200,2200,2195,992
|
|
20230710,090600,37572650,2200,2200,2200,2200,0
|
|
20230710,090500,37572650,2200,2215,2215,2200,79
|
|
20230710,090400,37398835,2220,2220,2220,2220,226
|
|
20230710,090300,36897115,2220,2220,2220,2220,0
|
|
20230710,090200,36897115,2220,2205,2230,2195,4319
|
|
20230710,090100,27339290,2205,2225,2250,2205,5566
|
|
20230710,090000,15004585,2220,2225,2225,2220,6746
|