596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,185200,5729226900,2340,2340,2340,2340,0
|
|
20230714,185100,5729226900,2340,2340,2340,2340,0
|
|
20230714,185000,5729226900,2340,2340,2340,2340,0
|
|
20230714,184900,5729226900,2340,2340,2340,2340,0
|
|
20230714,184800,5729226900,2340,2340,2340,2340,0
|
|
20230714,184700,5729226900,2340,2340,2340,2340,0
|
|
20230714,184600,5729226900,2340,2340,2340,2340,0
|
|
20230714,184500,5729226900,2340,2340,2340,2340,0
|
|
20230714,184400,5729226900,2340,2340,2340,2340,0
|
|
20230714,184300,5729226900,2340,2340,2340,2340,0
|
|
20230714,184200,5729226900,2340,2340,2340,2340,0
|
|
20230714,184100,5729226900,2340,2340,2340,2340,0
|
|
20230714,184000,5729226900,2340,2340,2340,2340,0
|
|
20230714,183900,5729226900,2340,2340,2340,2340,0
|
|
20230714,183800,5729226900,2340,2340,2340,2340,0
|
|
20230714,183700,5729226900,2340,2340,2340,2340,0
|
|
20230714,183600,5729226900,2340,2340,2340,2340,0
|
|
20230714,183500,5729226900,2340,2340,2340,2340,0
|
|
20230714,183400,5729226900,2340,2340,2340,2340,0
|
|
20230714,183300,5729226900,2340,2340,2340,2340,0
|
|
20230714,183200,5729226900,2340,2340,2340,2340,0
|
|
20230714,183100,5729226900,2340,2340,2340,2340,0
|
|
20230714,183000,5729226900,2340,2340,2340,2340,0
|
|
20230714,182900,5729226900,2340,2340,2340,2340,0
|
|
20230714,182800,5729226900,2340,2340,2340,2340,0
|
|
20230714,182700,5729226900,2340,2340,2340,2340,0
|
|
20230714,182600,5729226900,2340,2340,2340,2340,0
|
|
20230714,182500,5729226900,2340,2340,2340,2340,0
|
|
20230714,182400,5729226900,2340,2340,2340,2340,0
|
|
20230714,182300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,182200,5729226900,2340,2340,2340,2340,0
|
|
20230714,182100,5729226900,2340,2340,2340,2340,0
|
|
20230714,182000,5729226900,2340,2340,2340,2340,0
|
|
20230714,181900,5729226900,2340,2340,2340,2340,0
|
|
20230714,181800,5729226900,2340,2340,2340,2340,0
|
|
20230714,181700,5729226900,2340,2340,2340,2340,0
|
|
20230714,181600,5729226900,2340,2340,2340,2340,0
|
|
20230714,181500,5729226900,2340,2340,2340,2340,0
|
|
20230714,181400,5729226900,2340,2340,2340,2340,0
|
|
20230714,181300,5729226900,2340,2340,2340,2340,0
|
|
20230714,181200,5729226900,2340,2340,2340,2340,0
|
|
20230714,181100,5729226900,2340,2340,2340,2340,0
|
|
20230714,181000,5729226900,2340,2340,2340,2340,0
|
|
20230714,180900,5729226900,2340,2340,2340,2340,0
|
|
20230714,180800,5729226900,2340,2340,2340,2340,0
|
|
20230714,180700,5729226900,2340,2340,2340,2340,0
|
|
20230714,180600,5729226900,2340,2340,2340,2340,0
|
|
20230714,180500,5729226900,2340,2340,2340,2340,0
|
|
20230714,180400,5729226900,2340,2340,2340,2340,0
|
|
20230714,180300,5729226900,2340,2340,2340,2340,0
|
|
20230714,180200,5729226900,2340,2340,2340,2340,0
|
|
20230714,180100,5729226900,2340,2340,2340,2340,0
|
|
20230714,180000,5729226900,2340,2340,2340,2340,0
|
|
20230714,175900,5729226900,2340,2340,2340,2340,0
|
|
20230714,175800,5729226900,2340,2340,2340,2340,0
|
|
20230714,175700,5729226900,2340,2340,2340,2340,0
|
|
20230714,175600,5729226900,2340,2340,2340,2340,0
|
|
20230714,175500,5729226900,2340,2340,2340,2340,0
|
|
20230714,175400,5729226900,2340,2340,2340,2340,0
|
|
20230714,175300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,175200,5729226900,2340,2340,2340,2340,0
|
|
20230714,175100,5729226900,2340,2340,2340,2340,0
|
|
20230714,175000,5729226900,2340,2340,2340,2340,0
|
|
20230714,174900,5729226900,2340,2340,2340,2340,0
|
|
20230714,174800,5729226900,2340,2340,2340,2340,0
|
|
20230714,174700,5729226900,2340,2340,2340,2340,0
|
|
20230714,174600,5729226900,2340,2340,2340,2340,0
|
|
20230714,174500,5729226900,2340,2340,2340,2340,0
|
|
20230714,174400,5729226900,2340,2340,2340,2340,0
|
|
20230714,174300,5729226900,2340,2340,2340,2340,0
|
|
20230714,174200,5729226900,2340,2340,2340,2340,0
|
|
20230714,174100,5729226900,2340,2340,2340,2340,0
|
|
20230714,174000,5729226900,2340,2340,2340,2340,0
|
|
20230714,173900,5729226900,2340,2340,2340,2340,0
|
|
20230714,173800,5729226900,2340,2340,2340,2340,0
|
|
20230714,173700,5729226900,2340,2340,2340,2340,0
|
|
20230714,173600,5729226900,2340,2340,2340,2340,0
|
|
20230714,173500,5729226900,2340,2340,2340,2340,0
|
|
20230714,173400,5729226900,2340,2340,2340,2340,0
|
|
20230714,173300,5729226900,2340,2340,2340,2340,0
|
|
20230714,173200,5729226900,2340,2340,2340,2340,0
|
|
20230714,173100,5729226900,2340,2340,2340,2340,0
|
|
20230714,173000,5729226900,2340,2340,2340,2340,0
|
|
20230714,172900,5729226900,2340,2340,2340,2340,0
|
|
20230714,172800,5729226900,2340,2340,2340,2340,0
|
|
20230714,172700,5729226900,2340,2340,2340,2340,0
|
|
20230714,172600,5729226900,2340,2340,2340,2340,0
|
|
20230714,172500,5729226900,2340,2340,2340,2340,0
|
|
20230714,172400,5729226900,2340,2340,2340,2340,0
|
|
20230714,172300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,172200,5729226900,2340,2340,2340,2340,0
|
|
20230714,172100,5729226900,2340,2340,2340,2340,0
|
|
20230714,172000,5729226900,2340,2340,2340,2340,0
|
|
20230714,171900,5729226900,2340,2340,2340,2340,0
|
|
20230714,171800,5729226900,2340,2340,2340,2340,0
|
|
20230714,171700,5729226900,2340,2340,2340,2340,0
|
|
20230714,171600,5729226900,2340,2340,2340,2340,0
|
|
20230714,171500,5729226900,2340,2340,2340,2340,0
|
|
20230714,171400,5729226900,2340,2340,2340,2340,0
|
|
20230714,171300,5729226900,2340,2340,2340,2340,0
|
|
20230714,171200,5729226900,2340,2340,2340,2340,0
|
|
20230714,171100,5729226900,2340,2340,2340,2340,0
|
|
20230714,171000,5729226900,2340,2340,2340,2340,0
|
|
20230714,170900,5729226900,2340,2340,2340,2340,0
|
|
20230714,170800,5729226900,2340,2340,2340,2340,0
|
|
20230714,170700,5729226900,2340,2340,2340,2340,0
|
|
20230714,170600,5729226900,2340,2340,2340,2340,0
|
|
20230714,170500,5729226900,2340,2340,2340,2340,0
|
|
20230714,170400,5729226900,2340,2340,2340,2340,0
|
|
20230714,170300,5729226900,2340,2340,2340,2340,0
|
|
20230714,170200,5729226900,2340,2340,2340,2340,0
|
|
20230714,170100,5729226900,2340,2340,2340,2340,0
|
|
20230714,170000,5729226900,2340,2340,2340,2340,0
|
|
20230714,165900,5729226900,2340,2340,2340,2340,0
|
|
20230714,165800,5729226900,2340,2340,2340,2340,0
|
|
20230714,165700,5729226900,2340,2340,2340,2340,0
|
|
20230714,165600,5729226900,2340,2340,2340,2340,0
|
|
20230714,165500,5729226900,2340,2340,2340,2340,0
|
|
20230714,165400,5729226900,2340,2340,2340,2340,0
|
|
20230714,165300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,165200,5729226900,2340,2340,2340,2340,0
|
|
20230714,165100,5729226900,2340,2340,2340,2340,0
|
|
20230714,165000,5729226900,2340,2340,2340,2340,0
|
|
20230714,164900,5729226900,2340,2340,2340,2340,0
|
|
20230714,164800,5729226900,2340,2340,2340,2340,0
|
|
20230714,164700,5729226900,2340,2340,2340,2340,0
|
|
20230714,164600,5729226900,2340,2340,2340,2340,0
|
|
20230714,164500,5729226900,2340,2340,2340,2340,0
|
|
20230714,164400,5729226900,2340,2340,2340,2340,0
|
|
20230714,164300,5729226900,2340,2340,2340,2340,0
|
|
20230714,164200,5729226900,2340,2340,2340,2340,0
|
|
20230714,164100,5729226900,2340,2340,2340,2340,0
|
|
20230714,164000,5729226900,2340,2340,2340,2340,0
|
|
20230714,163900,5729226900,2340,2340,2340,2340,0
|
|
20230714,163800,5729226900,2340,2340,2340,2340,0
|
|
20230714,163700,5729226900,2340,2340,2340,2340,0
|
|
20230714,163600,5729226900,2340,2340,2340,2340,0
|
|
20230714,163500,5729226900,2340,2340,2340,2340,0
|
|
20230714,163400,5729226900,2340,2340,2340,2340,0
|
|
20230714,163300,5729226900,2340,2340,2340,2340,0
|
|
20230714,163200,5729226900,2340,2340,2340,2340,0
|
|
20230714,163100,5729226900,2340,2340,2340,2340,0
|
|
20230714,163000,5729226900,2340,2340,2340,2340,0
|
|
20230714,162900,5729226900,2340,2340,2340,2340,0
|
|
20230714,162800,5729226900,2340,2340,2340,2340,0
|
|
20230714,162700,5729226900,2340,2340,2340,2340,0
|
|
20230714,162600,5729226900,2340,2340,2340,2340,0
|
|
20230714,162500,5729226900,2340,2340,2340,2340,0
|
|
20230714,162400,5729226900,2340,2340,2340,2340,0
|
|
20230714,162300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,162200,5729226900,2340,2340,2340,2340,0
|
|
20230714,162100,5729226900,2340,2340,2340,2340,0
|
|
20230714,162000,5729226900,2340,2340,2340,2340,0
|
|
20230714,161900,5729226900,2340,2340,2340,2340,0
|
|
20230714,161800,5729226900,2340,2340,2340,2340,0
|
|
20230714,161700,5729226900,2340,2340,2340,2340,0
|
|
20230714,161600,5729226900,2340,2340,2340,2340,0
|
|
20230714,161500,5729226900,2340,2340,2340,2340,0
|
|
20230714,161400,5729226900,2340,2340,2340,2340,0
|
|
20230714,161300,5729226900,2340,2340,2340,2340,0
|
|
20230714,161200,5729226900,2340,2340,2340,2340,0
|
|
20230714,161100,5729226900,2340,2340,2340,2340,0
|
|
20230714,161000,5729226900,2340,2340,2340,2340,0
|
|
20230714,160900,5729226900,2340,2340,2340,2340,0
|
|
20230714,160800,5729226900,2340,2340,2340,2340,0
|
|
20230714,160700,5729226900,2340,2340,2340,2340,0
|
|
20230714,160600,5729226900,2340,2340,2340,2340,0
|
|
20230714,160500,5729226900,2340,2340,2340,2340,0
|
|
20230714,160400,5729226900,2340,2340,2340,2340,0
|
|
20230714,160300,5729226900,2340,2340,2340,2340,0
|
|
20230714,160200,5729226900,2340,2340,2340,2340,0
|
|
20230714,160100,5729226900,2340,2340,2340,2340,0
|
|
20230714,160000,5729226900,2340,2340,2340,2340,0
|
|
20230714,155900,5729226900,2340,2340,2340,2340,0
|
|
20230714,155800,5729226900,2340,2340,2340,2340,0
|
|
20230714,155700,5729226900,2340,2340,2340,2340,0
|
|
20230714,155600,5729226900,2340,2340,2340,2340,0
|
|
20230714,155500,5729226900,2340,2340,2340,2340,0
|
|
20230714,155400,5729226900,2340,2340,2340,2340,0
|
|
20230714,155300,5729226900,2340,2340,2340,2340,36852
|
|
20230714,155200,5729226900,2340,2340,2340,2340,0
|
|
20230714,155100,5729226900,2340,2340,2340,2340,0
|
|
20230714,155000,5729226900,2340,2340,2340,2340,0
|
|
20230714,154900,5729226900,2340,2340,2340,2340,0
|
|
20230714,154800,5729226900,2340,2340,2340,2340,0
|
|
20230714,154700,5729226900,2340,2340,2340,2340,0
|
|
20230714,154600,5729226900,2340,2340,2340,2340,0
|
|
20230714,154500,5729226900,2340,2340,2340,2340,0
|
|
20230714,154400,5729226900,2340,2340,2340,2340,0
|
|
20230714,154300,5729226900,2340,2340,2340,2340,0
|
|
20230714,154200,5729226900,2340,2340,2340,2340,0
|
|
20230714,154100,5729226900,2340,2340,2340,2340,0
|
|
20230714,154000,5729226900,2340,2340,2340,2340,0
|
|
20230714,153900,5729226900,2340,2340,2340,2340,0
|
|
20230714,153800,5729226900,2340,2340,2340,2340,0
|
|
20230714,153700,5729226900,2340,2340,2340,2340,0
|
|
20230714,153600,5729226900,2340,2340,2340,2340,0
|
|
20230714,153500,5729226900,2340,2340,2340,2340,0
|
|
20230714,153400,5729226900,2340,2340,2340,2340,0
|
|
20230714,153300,5729226900,2340,2340,2340,2340,0
|
|
20230714,153200,5729226900,2340,2340,2340,2340,0
|
|
20230714,153100,5729226900,2340,2340,2340,2340,0
|
|
20230714,153000,5729226900,2340,2340,2340,2340,36852
|
|
20230714,152900,5642993220,2330,2330,2330,2330,0
|
|
20230714,152800,5642993220,2330,2330,2330,2330,0
|
|
20230714,152700,5642993220,2330,2330,2330,2330,0
|
|
20230714,152600,5642993220,2330,2330,2330,2330,0
|
|
20230714,152500,5642993220,2330,2330,2330,2330,0
|
|
20230714,152400,5642993220,2330,2330,2330,2330,0
|
|
20230714,152300,5642993220,2330,2330,2330,2330,0
|
|
20230714,152200,5642993220,2330,2330,2330,2330,0
|
|
20230714,152100,5642993220,2330,2330,2330,2330,0
|
|
20230714,152000,5642993220,2330,2330,2330,2330,0
|
|
20230714,151900,5642993220,2330,2340,2340,2330,6553
|
|
20230714,151800,5627711795,2340,2345,2345,2340,14277
|
|
20230714,151700,5594237485,2340,2335,2340,2335,3481
|
|
20230714,151600,5586094930,2335,2340,2340,2335,13209
|
|
20230714,151500,5555227175,2340,2340,2340,2330,6563
|
|
20230714,151400,5539894535,2335,2335,2340,2330,21949
|
|
20230714,151300,5488669050,2335,2315,2335,2315,31532
|
|
20230714,151200,5415471425,2315,2300,2315,2300,18132
|
|
20230714,151100,5373660355,2295,2295,2305,2295,4988
|
|
20230714,151000,5362202280,2295,2300,2315,2295,17265
|
|
20230714,150900,5322470555,2300,2310,2320,2300,11867
|
|
20230714,150800,5295079560,2310,2335,2335,2240,94768
|
|
20230714,150700,5078464630,2340,2345,2345,2340,3285
|
|
20230714,150600,5070775115,2340,2340,2345,2340,462
|
|
20230714,150500,5069693245,2345,2345,2345,2340,278
|
|
20230714,150400,5069041955,2345,2340,2345,2330,15598
|
|
20230714,150300,5032625565,2340,2335,2340,2335,5696
|
|
20230714,150200,5019300640,2335,2345,2345,2335,1986
|
|
20230714,150100,5014654605,2345,2340,2345,2340,1803
|
|
20230714,150000,5010435085,2340,2335,2340,2335,1672
|
|
20230714,145900,5006523855,2340,2335,2340,2330,4048
|
|
20230714,145800,4997070580,2335,2345,2345,2335,16160
|
|
20230714,145700,4959230395,2345,2355,2360,2345,15438
|
|
20230714,145600,4922897690,2355,2360,2360,2355,114
|
|
20230714,145500,4922628935,2360,2360,2360,2350,6124
|
|
20230714,145400,4908191005,2360,2360,2360,2355,4121
|
|
20230714,145300,4898478445,2370,2360,2370,2360,6002
|
|
20230714,145200,4884288005,2365,2365,2365,2360,1884
|
|
20230714,145100,4879836345,2360,2365,2370,2360,3620
|
|
20230714,145000,4871279990,2365,2365,2365,2360,5044
|
|
20230714,144900,4859351400,2370,2365,2370,2365,3705
|
|
20230714,144800,4850588785,2360,2360,2365,2360,2618
|
|
20230714,144700,4844398970,2365,2360,2365,2360,12635
|
|
20230714,144600,4814556485,2360,2360,2360,2355,42391
|
|
20230714,144500,4714514120,2360,2360,2360,2350,22448
|
|
20230714,144400,4661648890,2360,2350,2360,2350,5022
|
|
20230714,144300,4649815210,2360,2350,2360,2345,5238
|
|
20230714,144200,4637491845,2350,2350,2350,2335,6947
|
|
20230714,144100,4621214730,2340,2340,2350,2335,3716
|
|
20230714,144000,4612496080,2350,2350,2350,2335,6837
|
|
20230714,143900,4596516415,2350,2355,2355,2340,4551
|
|
20230714,143800,4585841990,2345,2345,2360,2335,15773
|
|
20230714,143700,4548867635,2340,2360,2370,2340,31656
|
|
20230714,143600,4474403260,2360,2360,2365,2355,8666
|
|
20230714,143500,4453954425,2355,2375,2380,2355,45725
|
|
20230714,143400,4345521770,2380,2380,2380,2380,0
|
|
20230714,143300,4345521770,2380,2380,2380,2380,2585
|
|
20230714,143200,4339369470,2380,2370,2380,2370,33319
|
|
20230714,143100,4260181995,2370,2375,2375,2370,14741
|
|
20230714,143000,4225184485,2380,2375,2380,2370,32817
|
|
20230714,142900,4147110135,2375,2375,2380,2370,31851
|
|
20230714,142800,4071539450,2375,2350,2375,2350,148698
|
|
20230714,142700,3719719760,2350,2355,2360,2350,2175
|
|
20230714,142600,3714601875,2360,2355,2360,2355,3184
|
|
20230714,142500,3707102545,2355,2355,2355,2355,5872
|
|
20230714,142400,3693273985,2355,2355,2355,2350,1844
|
|
20230714,142300,3688931620,2355,2340,2355,2340,1867
|
|
20230714,142200,3684545780,2340,2340,2350,2330,18688
|
|
20230714,142100,3640872850,2340,2350,2355,2340,19778
|
|
20230714,142000,3594460020,2350,2360,2360,2350,5685
|
|
20230714,141900,3581051090,2355,2350,2360,2350,5270
|
|
20230714,141800,3568619240,2360,2360,2360,2345,17106
|
|
20230714,141700,3528319020,2350,2355,2360,2350,719
|
|
20230714,141600,3526625440,2365,2360,2365,2350,4886
|
|
20230714,141500,3515097030,2360,2365,2365,2355,5198
|
|
20230714,141400,3502827795,2365,2365,2365,2350,8406
|
|
20230714,141300,3482988225,2365,2360,2370,2360,6777
|
|
20230714,141200,3466958350,2360,2365,2365,2360,4065
|
|
20230714,141100,3457364400,2365,2360,2370,2360,33358
|
|
20230714,141000,3378554510,2355,2350,2360,2350,12519
|
|
20230714,140900,3349070415,2350,2355,2355,2350,2682
|
|
20230714,140800,3342760665,2360,2360,2360,2355,3742
|
|
20230714,140700,3333936050,2355,2350,2360,2350,8776
|
|
20230714,140600,3313268590,2355,2350,2355,2345,21506
|
|
20230714,140500,3262717995,2350,2355,2355,2350,967
|
|
20230714,140400,3260445540,2355,2350,2355,2345,9310
|
|
20230714,140300,3238568540,2355,2360,2360,2350,7947
|
|
20230714,140200,3219834900,2355,2350,2360,2350,11129
|
|
20230714,140100,3193599710,2355,2355,2360,2350,1566
|
|
20230714,140000,3189913660,2355,2355,2360,2355,10272
|
|
20230714,135900,3165713895,2360,2350,2360,2350,19171
|
|
20230714,135800,3120518525,2350,2350,2350,2350,2362
|
|
20230714,135700,3114967825,2355,2350,2355,2345,1475
|
|
20230714,135600,3111501250,2355,2340,2355,2340,7782
|
|
20230714,135500,3093222810,2350,2340,2350,2340,3293
|
|
20230714,135400,3085497655,2340,2350,2355,2340,24950
|
|
20230714,135300,3026866865,2350,2340,2350,2340,8258
|
|
20230714,135200,3007501920,2345,2340,2345,2330,29472
|
|
20230714,135100,2938634625,2335,2335,2335,2335,1232
|
|
20230714,135000,2935757905,2330,2335,2335,2330,5097
|
|
20230714,134900,2923873065,2335,2325,2335,2325,9157
|
|
20230714,134800,2902493950,2325,2335,2335,2325,1878
|
|
20230714,134700,2898118325,2335,2330,2335,2330,31003
|
|
20230714,134600,2825733970,2325,2325,2325,2320,4435
|
|
20230714,134500,2815424005,2325,2325,2325,2310,18648
|
|
20230714,134400,2772080710,2325,2310,2325,2310,9254
|
|
20230714,134300,2750604720,2310,2315,2315,2310,389
|
|
20230714,134200,2749705420,2315,2315,2315,2315,2196
|
|
20230714,134100,2744621680,2315,2315,2315,2315,1106
|
|
20230714,134000,2742061290,2315,2320,2330,2315,14020
|
|
20230714,133900,2709547935,2330,2320,2330,2320,13983
|
|
20230714,133800,2677035175,2330,2340,2340,2325,15394
|
|
20230714,133700,2641158665,2340,2315,2340,2315,133517
|
|
20230714,133600,2330168995,2315,2310,2315,2310,31540
|
|
20230714,133500,2257220035,2310,2310,2310,2305,15334
|
|
20230714,133400,2221805060,2310,2300,2310,2300,34742
|
|
20230714,133300,2141854625,2300,2300,2300,2300,101
|
|
20230714,133200,2141622325,2300,2300,2300,2300,533
|
|
20230714,133100,2140396425,2295,2300,2300,2295,202
|
|
20230714,133000,2139932825,2295,2300,2300,2295,39
|
|
20230714,132900,2139843165,2295,2295,2300,2295,4953
|
|
20230714,132800,2128451745,2295,2295,2295,2295,953
|
|
20230714,132700,2126264610,2295,2300,2300,2295,175
|
|
20230714,132600,2125862980,2295,2295,2295,2295,212
|
|
20230714,132500,2125376440,2295,2300,2300,2295,16
|
|
20230714,132400,2125339715,2300,2295,2300,2295,2801
|
|
20230714,132300,2118897440,2290,2300,2300,2290,218
|
|
20230714,132200,2118398180,2300,2295,2300,2295,2213
|
|
20230714,132100,2113311275,2290,2295,2295,2290,3045
|
|
20230714,132000,2106338220,2290,2295,2295,2290,1879
|
|
20230714,131900,2102035260,2295,2295,2295,2295,3907
|
|
20230714,131800,2093068695,2300,2295,2300,2295,10001
|
|
20230714,131700,2070069435,2285,2285,2285,2285,0
|
|
20230714,131600,2070069435,2285,2295,2300,2285,8024
|
|
20230714,131500,2051716080,2300,2295,2300,2295,1139
|
|
20230714,131400,2049101055,2295,2295,2295,2285,11002
|
|
20230714,131300,2023946090,2300,2295,2300,2295,1759
|
|
20230714,131200,2019905490,2295,2295,2295,2295,1316
|
|
20230714,131100,2016885270,2295,2295,2295,2295,494
|
|
20230714,131000,2015751540,2300,2295,2300,2295,1742
|
|
20230714,130900,2011747440,2300,2295,2305,2295,36714
|
|
20230714,130800,1927335375,2295,2290,2295,2285,6938
|
|
20230714,130700,1911444670,2290,2290,2290,2290,1747
|
|
20230714,130600,1907444040,2285,2285,2285,2285,56
|
|
20230714,130500,1907316080,2290,2290,2290,2290,2003
|
|
20230714,130400,1902729210,2290,2290,2290,2290,0
|
|
20230714,130300,1902729210,2290,2290,2290,2290,849
|
|
20230714,130200,1900785000,2290,2285,2290,2285,912
|
|
20230714,130100,1898698580,2285,2285,2285,2285,2780
|
|
20230714,130000,1892346280,2285,2285,2285,2285,3792
|
|
20230714,125900,1883681560,2280,2280,2280,2280,101
|
|
20230714,125800,1883451280,2285,2285,2285,2285,0
|
|
20230714,125700,1883451280,2285,2285,2285,2285,100
|
|
20230714,125600,1883222780,2285,2280,2285,2280,800
|
|
20230714,125500,1881396305,2280,2280,2280,2280,3220
|
|
20230714,125400,1874054705,2285,2285,2285,2285,100
|
|
20230714,125300,1873826205,2290,2290,2290,2290,300
|
|
20230714,125200,1873139205,2280,2280,2280,2280,377
|
|
20230714,125100,1872279645,2280,2290,2290,2280,895
|
|
20230714,125000,1870239035,2280,2285,2290,2280,555
|
|
20230714,124900,1868970645,2280,2280,2280,2280,180
|
|
20230714,124800,1868560245,2285,2285,2285,2285,3061
|
|
20230714,124700,1861565860,2285,2285,2285,2285,1595
|
|
20230714,124600,1857921285,2290,2285,2290,2285,125
|
|
20230714,124500,1857635535,2285,2285,2285,2285,411
|
|
20230714,124400,1856696400,2285,2290,2290,2285,535
|
|
20230714,124300,1855473800,2290,2290,2290,2290,100
|
|
20230714,124200,1855244800,2290,2290,2290,2290,1383
|
|
20230714,124100,1852077730,2285,2280,2285,2280,4001
|
|
20230714,124000,1842940450,2275,2275,2275,2275,356
|
|
20230714,123900,1842130550,2275,2275,2275,2275,290
|
|
20230714,123800,1841470800,2275,2275,2275,2275,2
|
|
20230714,123700,1841466250,2275,2265,2275,2265,124
|
|
20230714,123600,1841184820,2260,2260,2260,2260,0
|
|
20230714,123500,1841184820,2260,2270,2270,2260,11440
|
|
20230714,123400,1815308590,2275,2275,2275,2275,2097
|
|
20230714,123300,1810537915,2275,2280,2280,2275,4022
|
|
20230714,123200,1801369415,2280,2290,2290,2280,7401
|
|
20230714,123100,1784478665,2290,2290,2290,2290,100
|
|
20230714,123000,1784249665,2290,2285,2290,2285,2312
|
|
20230714,122900,1778959245,2290,2295,2295,2290,4000
|
|
20230714,122800,1769789245,2295,2295,2295,2295,5505
|
|
20230714,122700,1757155270,2295,2290,2295,2290,19364
|
|
20230714,122600,1712811390,2295,2295,2300,2295,17689
|
|
20230714,122500,1672210130,2290,2290,2290,2290,3877
|
|
20230714,122400,1663331800,2285,2285,2285,2285,7
|
|
20230714,122300,1663315805,2285,2285,2290,2285,43
|
|
20230714,122200,1663217545,2285,2285,2285,2285,151
|
|
20230714,122100,1662872510,2285,2285,2285,2285,240
|
|
20230714,122000,1662324110,2285,2290,2290,2285,1911
|
|
20230714,121900,1657956475,2285,2285,2285,2285,105
|
|
20230714,121800,1657716550,2285,2290,2290,2285,6378
|
|
20230714,121700,1643119085,2295,2295,2295,2290,647
|
|
20230714,121600,1641636450,2295,2295,2295,2295,7202
|
|
20230714,121500,1625107860,2295,2290,2295,2290,835
|
|
20230714,121400,1623193200,2285,2290,2290,2285,1000
|
|
20230714,121300,1620903550,2290,2290,2290,2290,4231
|
|
20230714,121200,1611214560,2290,2295,2300,2290,14363
|
|
20230714,121100,1578253300,2295,2285,2295,2285,25354
|
|
20230714,121000,1520192700,2285,2285,2285,2285,1050
|
|
20230714,120900,1517793450,2285,2285,2285,2285,1107
|
|
20230714,120800,1515263955,2285,2280,2285,2280,111
|
|
20230714,120700,1515010345,2280,2280,2280,2280,55
|
|
20230714,120600,1514884945,2285,2285,2285,2285,500
|
|
20230714,120500,1513742445,2280,2285,2285,2280,3321
|
|
20230714,120400,1506163965,2285,2285,2285,2285,6000
|
|
20230714,120300,1492453965,2285,2285,2285,2285,5621
|
|
20230714,120200,1479609980,2285,2285,2285,2285,5329
|
|
20230714,120100,1467433215,2285,2280,2285,2280,28886
|
|
20230714,120000,1401528670,2275,2275,2275,2275,0
|
|
20230714,115900,1401528670,2275,2275,2275,2265,5886
|
|
20230714,115800,1388145075,2280,2270,2280,2270,71
|
|
20230714,115700,1387983500,2280,2275,2280,2275,1558
|
|
20230714,115600,1384431535,2270,2275,2280,2270,67
|
|
20230714,115500,1384279420,2265,2265,2280,2265,1787
|
|
20230714,115400,1380230265,2280,2280,2280,2280,13
|
|
20230714,115300,1380200625,2280,2280,2280,2265,76
|
|
20230714,115200,1380027645,2280,2280,2280,2280,254
|
|
20230714,115100,1379448525,2285,2285,2285,2285,0
|
|
20230714,115000,1379448525,2285,2280,2285,2280,15019
|
|
20230714,114900,1345192965,2275,2270,2275,2270,28028
|
|
20230714,114800,1281499780,2265,2265,2265,2265,4461
|
|
20230714,114700,1271395615,2265,2265,2265,2265,771
|
|
20230714,114600,1269649300,2265,2265,2265,2265,4202
|
|
20230714,114500,1260131770,2265,2265,2265,2265,1993
|
|
20230714,114400,1255617625,2260,2260,2260,2260,0
|
|
20230714,114300,1255617625,2260,2260,2260,2260,0
|
|
20230714,114200,1255617625,2260,2260,2260,2260,2728
|
|
20230714,114100,1249452345,2260,2260,2260,2260,2
|
|
20230714,114000,1249447825,2250,2250,2250,2250,32
|
|
20230714,113900,1249375825,2250,2255,2255,2250,5997
|
|
20230714,113800,1235876575,2260,2260,2260,2260,10
|
|
20230714,113700,1235853975,2260,2260,2260,2260,19
|
|
20230714,113600,1235811035,2260,2260,2260,2260,1897
|
|
20230714,113500,1231523815,2250,2250,2250,2250,0
|
|
20230714,113400,1231523815,2250,2255,2255,2250,2914
|
|
20230714,113300,1224963125,2260,2260,2260,2260,200
|
|
20230714,113200,1224511125,2255,2255,2255,2255,0
|
|
20230714,113100,1224511125,2255,2255,2255,2255,644
|
|
20230714,113000,1223058905,2255,2255,2255,2255,222
|
|
20230714,112900,1222558295,2255,2255,2255,2255,621
|
|
20230714,112800,1221157940,2260,2255,2260,2255,5
|
|
20230714,112700,1221146660,2255,2255,2255,2255,5
|
|
20230714,112600,1221135385,2260,2260,2260,2260,5
|
|
20230714,112500,1221124085,2255,2255,2255,2255,11
|
|
20230714,112400,1221099280,2255,2255,2255,2255,0
|
|
20230714,112300,1221099280,2255,2255,2255,2255,0
|
|
20230714,112200,1221099280,2255,2260,2260,2255,498
|
|
20230714,112100,1219974300,2265,2265,2265,2265,0
|
|
20230714,112000,1219974300,2265,2265,2265,2265,0
|
|
20230714,111900,1219974300,2265,2265,2265,2265,5
|
|
20230714,111800,1219962975,2260,2260,2260,2260,2602
|
|
20230714,111700,1214082455,2250,2260,2260,2250,3841
|
|
20230714,111600,1205419165,2265,2265,2265,2265,432
|
|
20230714,111500,1204440685,2265,2260,2265,2260,1469
|
|
20230714,111400,1201113405,2260,2265,2265,2260,2348
|
|
20230714,111300,1195795610,2265,2265,2265,2265,1632
|
|
20230714,111200,1192099130,2265,2265,2265,2265,0
|
|
20230714,111100,1192099130,2265,2265,2265,2260,1309
|
|
20230714,111000,1189134285,2265,2260,2265,2260,3476
|
|
20230714,110900,1181263475,2265,2265,2265,2265,1000
|
|
20230714,110800,1178998475,2265,2265,2265,2265,3
|
|
20230714,110700,1178991680,2255,2260,2265,2255,1079
|
|
20230714,110600,1176551845,2265,2265,2265,2265,190
|
|
20230714,110500,1176121495,2265,2265,2265,2265,410
|
|
20230714,110400,1175192845,2270,2270,2270,2270,3948
|
|
20230714,110300,1166230885,2270,2270,2270,2270,50
|
|
20230714,110200,1166117385,2275,2280,2280,2270,1143
|
|
20230714,110100,1163522710,2280,2280,2280,2270,358
|
|
20230714,110000,1162706480,2280,2280,2280,2280,5
|
|
20230714,105900,1162695080,2280,2275,2280,2270,2025
|
|
20230714,105800,1158088110,2270,2265,2270,2265,300
|
|
20230714,105700,1157408110,2280,2275,2280,2240,16719
|
|
20230714,105600,1119558235,2280,2285,2285,2280,7773
|
|
20230714,105500,1101814915,2285,2285,2290,2275,21707
|
|
20230714,105400,1052214475,2285,2280,2290,2275,17272
|
|
20230714,105300,1012763580,2275,2275,2275,2265,5704
|
|
20230714,105200,999787080,2275,2275,2275,2275,8676
|
|
20230714,105100,980049180,2275,2260,2275,2260,34630
|
|
20230714,105000,901410955,2260,2255,2265,2255,11612
|
|
20230714,104900,875132620,2255,2255,2265,2255,14296
|
|
20230714,104800,842853575,2250,2250,2250,2250,1299
|
|
20230714,104700,839930825,2245,2245,2245,2245,40
|
|
20230714,104600,839841025,2250,2250,2250,2250,100
|
|
20230714,104500,839616025,2250,2240,2250,2240,299
|
|
20230714,104400,838946255,2240,2250,2250,2240,3234
|
|
20230714,104300,831669765,2245,2245,2245,2245,4726
|
|
20230714,104200,821059895,2235,2235,2240,2235,4497
|
|
20230714,104100,810987590,2225,2225,2225,2225,2300
|
|
20230714,104000,805870090,2235,2235,2235,2235,1051
|
|
20230714,103900,803521105,2225,2225,2225,2225,400
|
|
20230714,103800,802631105,2235,2225,2235,2225,3006
|
|
20230714,103700,795942695,2240,2230,2240,2230,1608
|
|
20230714,103600,792356805,2230,2230,2230,2225,121
|
|
20230714,103500,792087075,2225,2225,2230,2220,5902
|
|
20230714,103400,778955115,2230,2235,2235,2230,7168
|
|
20230714,103300,762970470,2230,2230,2230,2230,0
|
|
20230714,103200,762970470,2230,2230,2230,2230,0
|
|
20230714,103100,762970470,2230,2235,2235,2230,4908
|
|
20230714,103000,752002975,2240,2240,2240,2240,0
|
|
20230714,102900,752002975,2240,2240,2240,2240,3
|
|
20230714,102800,751996255,2240,2240,2240,2240,0
|
|
20230714,102700,751996255,2240,2240,2240,2240,1028
|
|
20230714,102600,749693535,2240,2240,2240,2240,3
|
|
20230714,102500,749686815,2245,2245,2245,2245,0
|
|
20230714,102400,749686815,2245,2245,2245,2245,220
|
|
20230714,102300,749192915,2240,2245,2245,2240,4269
|
|
20230714,102200,739620410,2250,2250,2250,2250,500
|
|
20230714,102100,738495410,2250,2255,2255,2250,1893
|
|
20230714,102000,734235210,2255,2265,2265,2255,1100
|
|
20230714,101900,731753710,2265,2265,2265,2265,202
|
|
20230714,101800,731296180,2265,2265,2265,2265,0
|
|
20230714,101700,731296180,2265,2255,2265,2255,2045
|
|
20230714,101600,726674480,2265,2265,2265,2265,0
|
|
20230714,101500,726674480,2265,2265,2265,2265,24
|
|
20230714,101400,726620120,2265,2265,2265,2265,0
|
|
20230714,101300,726620120,2265,2255,2265,2255,20101
|
|
20230714,101200,681188010,2255,2250,2255,2250,770
|
|
20230714,101100,679451675,2255,2245,2255,2245,2609
|
|
20230714,101000,673578650,2250,2250,2250,2250,2
|
|
20230714,100900,673574150,2240,2240,2240,2240,4090
|
|
20230714,100800,664412550,2240,2240,2245,2240,400
|
|
20230714,100700,663515515,2240,2240,2240,2240,5359
|
|
20230714,100600,651511355,2240,2245,2245,2240,8835
|
|
20230714,100500,631694275,2245,2245,2245,2245,423
|
|
20230714,100400,630744640,2250,2250,2250,2245,187
|
|
20230714,100300,630324305,2245,2250,2250,2245,145
|
|
20230714,100200,629998755,2245,2250,2255,2245,554
|
|
20230714,100100,628753655,2255,2255,2255,2255,5000
|
|
20230714,100000,617478655,2255,2255,2260,2250,6748
|
|
20230714,095900,602271160,2250,2250,2255,2250,1695
|
|
20230714,095800,598457405,2250,2250,2250,2240,2024
|
|
20230714,095700,593914755,2245,2250,2250,2245,3871
|
|
20230714,095600,585214315,2250,2255,2255,2250,1644
|
|
20230714,095500,581513590,2260,2260,2270,2260,4236
|
|
20230714,095400,571934350,2260,2255,2260,2255,5199
|
|
20230714,095300,560206645,2255,2255,2255,2255,2839
|
|
20230714,095200,553804700,2255,2255,2255,2255,785
|
|
20230714,095100,552034525,2255,2255,2260,2255,6072
|
|
20230714,095000,538342160,2255,2255,2260,2255,2877
|
|
20230714,094900,531844625,2255,2250,2265,2245,9959
|
|
20230714,094800,509372055,2245,2240,2245,2240,2694
|
|
20230714,094700,503329025,2245,2235,2245,2235,6525
|
|
20230714,094600,488736600,2235,2240,2240,2235,25
|
|
20230714,094500,488680630,2240,2235,2240,2235,1059
|
|
20230714,094400,486313760,2235,2240,2240,2235,937
|
|
20230714,094300,484215065,2240,2240,2240,2240,2942
|
|
20230714,094200,477624985,2240,2240,2240,2240,4821
|
|
20230714,094100,466825945,2240,2270,2270,2240,5927
|
|
20230714,094000,453483150,2270,2260,2275,2260,26577
|
|
20230714,093900,393257200,2255,2250,2260,2250,28462
|
|
20230714,093800,329008335,2245,2240,2245,2240,8489
|
|
20230714,093700,309959715,2240,2240,2240,2240,909
|
|
20230714,093600,307923555,2245,2235,2245,2235,1578
|
|
20230714,093500,304384275,2250,2235,2250,2235,23553
|
|
20230714,093400,251556955,2230,2230,2230,2230,1617
|
|
20230714,093300,247951045,2235,2235,2235,2235,53
|
|
20230714,093200,247832590,2235,2220,2235,2220,7247
|
|
20230714,093100,231744190,2220,2225,2225,2220,545
|
|
20230714,093000,230532145,2220,2220,2220,2220,20
|
|
20230714,092900,230487745,2220,2220,2235,2220,6540
|
|
20230714,092800,215913160,2220,2210,2220,2210,3166
|
|
20230714,092700,208902110,2210,2210,2210,2210,4
|
|
20230714,092600,208893270,2210,2210,2210,2210,810
|
|
20230714,092500,207103170,2210,2210,2210,2210,3954
|
|
20230714,092400,198364830,2210,2180,2210,2180,4006
|
|
20230714,092300,189541665,2200,2180,2200,2180,819
|
|
20230714,092200,187740110,2200,2200,2200,2200,3861
|
|
20230714,092100,179245910,2200,2200,2200,2180,4006
|
|
20230714,092000,170432770,2200,2180,2200,2180,2194
|
|
20230714,091900,165605995,2175,2175,2175,2175,0
|
|
20230714,091800,165605995,2175,2190,2190,2175,2200
|
|
20230714,091700,160819025,2200,2185,2200,2185,3002
|
|
20230714,091600,154214640,2185,2175,2185,2175,2
|
|
20230714,091500,154210280,2180,2170,2180,2170,4621
|
|
20230714,091400,144164350,2175,2175,2175,2170,3012
|
|
20230714,091300,137626585,2170,2175,2175,2170,5114
|
|
20230714,091200,126503640,2175,2175,2175,2175,1290
|
|
20230714,091100,123697890,2175,2180,2180,2175,3648
|
|
20230714,091000,115753060,2180,2185,2185,2180,2586
|
|
20230714,090900,110102695,2195,2195,2195,2190,1477
|
|
20230714,090800,106865680,2195,2195,2195,2195,1001
|
|
20230714,090700,104668485,2195,2195,2195,2195,1
|
|
20230714,090600,104666290,2195,2190,2195,2190,2000
|
|
20230714,090500,100281290,2200,2180,2200,2180,517
|
|
20230714,090400,99145610,2180,2185,2185,2180,80
|
|
20230714,090300,98970960,2180,2185,2185,2180,812
|
|
20230714,090200,97200255,2200,2255,2255,2195,3771
|
|
20230714,090100,88852275,2255,2220,2260,2180,14436
|
|
20230714,090000,56601570,2180,2165,2180,2165,26058
|