593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,184900,3747264645,2555,2555,2555,2555,0
|
|
20230721,184800,3747264645,2555,2555,2555,2555,0
|
|
20230721,184700,3747264645,2555,2555,2555,2555,0
|
|
20230721,184600,3747264645,2555,2555,2555,2555,0
|
|
20230721,184500,3747264645,2555,2555,2555,2555,0
|
|
20230721,184400,3747264645,2555,2555,2555,2555,0
|
|
20230721,184300,3747264645,2555,2555,2555,2555,0
|
|
20230721,184200,3747264645,2555,2555,2555,2555,0
|
|
20230721,184100,3747264645,2555,2555,2555,2555,0
|
|
20230721,184000,3747264645,2555,2555,2555,2555,0
|
|
20230721,183900,3747264645,2555,2555,2555,2555,0
|
|
20230721,183800,3747264645,2555,2555,2555,2555,0
|
|
20230721,183700,3747264645,2555,2555,2555,2555,0
|
|
20230721,183600,3747264645,2555,2555,2555,2555,0
|
|
20230721,183500,3747264645,2555,2555,2555,2555,0
|
|
20230721,183400,3747264645,2555,2555,2555,2555,0
|
|
20230721,183300,3747264645,2555,2555,2555,2555,0
|
|
20230721,183200,3747264645,2555,2555,2555,2555,0
|
|
20230721,183100,3747264645,2555,2555,2555,2555,0
|
|
20230721,183000,3747264645,2555,2555,2555,2555,0
|
|
20230721,182900,3747264645,2555,2555,2555,2555,0
|
|
20230721,182800,3747264645,2555,2555,2555,2555,0
|
|
20230721,182700,3747264645,2555,2555,2555,2555,0
|
|
20230721,182600,3747264645,2555,2555,2555,2555,0
|
|
20230721,182500,3747264645,2555,2555,2555,2555,0
|
|
20230721,182400,3747264645,2555,2555,2555,2555,0
|
|
20230721,182300,3747264645,2555,2555,2555,2555,0
|
|
20230721,182200,3747264645,2555,2555,2555,2555,0
|
|
20230721,182100,3747264645,2555,2555,2555,2555,0
|
|
20230721,182000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,181900,3747264645,2555,2555,2555,2555,0
|
|
20230721,181800,3747264645,2555,2555,2555,2555,0
|
|
20230721,181700,3747264645,2555,2555,2555,2555,0
|
|
20230721,181600,3747264645,2555,2555,2555,2555,0
|
|
20230721,181500,3747264645,2555,2555,2555,2555,0
|
|
20230721,181400,3747264645,2555,2555,2555,2555,0
|
|
20230721,181300,3747264645,2555,2555,2555,2555,0
|
|
20230721,181200,3747264645,2555,2555,2555,2555,0
|
|
20230721,181100,3747264645,2555,2555,2555,2555,0
|
|
20230721,181000,3747264645,2555,2555,2555,2555,0
|
|
20230721,180900,3747264645,2555,2555,2555,2555,0
|
|
20230721,180800,3747264645,2555,2555,2555,2555,0
|
|
20230721,180700,3747264645,2555,2555,2555,2555,0
|
|
20230721,180600,3747264645,2555,2555,2555,2555,0
|
|
20230721,180500,3747264645,2555,2555,2555,2555,0
|
|
20230721,180400,3747264645,2555,2555,2555,2555,0
|
|
20230721,180300,3747264645,2555,2555,2555,2555,0
|
|
20230721,180200,3747264645,2555,2555,2555,2555,0
|
|
20230721,180100,3747264645,2555,2555,2555,2555,0
|
|
20230721,180000,3747264645,2555,2555,2555,2555,0
|
|
20230721,175900,3747264645,2555,2555,2555,2555,0
|
|
20230721,175800,3747264645,2555,2555,2555,2555,0
|
|
20230721,175700,3747264645,2555,2555,2555,2555,0
|
|
20230721,175600,3747264645,2555,2555,2555,2555,0
|
|
20230721,175500,3747264645,2555,2555,2555,2555,0
|
|
20230721,175400,3747264645,2555,2555,2555,2555,0
|
|
20230721,175300,3747264645,2555,2555,2555,2555,0
|
|
20230721,175200,3747264645,2555,2555,2555,2555,0
|
|
20230721,175100,3747264645,2555,2555,2555,2555,0
|
|
20230721,175000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,174900,3747264645,2555,2555,2555,2555,0
|
|
20230721,174800,3747264645,2555,2555,2555,2555,0
|
|
20230721,174700,3747264645,2555,2555,2555,2555,0
|
|
20230721,174600,3747264645,2555,2555,2555,2555,0
|
|
20230721,174500,3747264645,2555,2555,2555,2555,0
|
|
20230721,174400,3747264645,2555,2555,2555,2555,0
|
|
20230721,174300,3747264645,2555,2555,2555,2555,0
|
|
20230721,174200,3747264645,2555,2555,2555,2555,0
|
|
20230721,174100,3747264645,2555,2555,2555,2555,0
|
|
20230721,174000,3747264645,2555,2555,2555,2555,0
|
|
20230721,173900,3747264645,2555,2555,2555,2555,0
|
|
20230721,173800,3747264645,2555,2555,2555,2555,0
|
|
20230721,173700,3747264645,2555,2555,2555,2555,0
|
|
20230721,173600,3747264645,2555,2555,2555,2555,0
|
|
20230721,173500,3747264645,2555,2555,2555,2555,0
|
|
20230721,173400,3747264645,2555,2555,2555,2555,0
|
|
20230721,173300,3747264645,2555,2555,2555,2555,0
|
|
20230721,173200,3747264645,2555,2555,2555,2555,0
|
|
20230721,173100,3747264645,2555,2555,2555,2555,0
|
|
20230721,173000,3747264645,2555,2555,2555,2555,0
|
|
20230721,172900,3747264645,2555,2555,2555,2555,0
|
|
20230721,172800,3747264645,2555,2555,2555,2555,0
|
|
20230721,172700,3747264645,2555,2555,2555,2555,0
|
|
20230721,172600,3747264645,2555,2555,2555,2555,0
|
|
20230721,172500,3747264645,2555,2555,2555,2555,0
|
|
20230721,172400,3747264645,2555,2555,2555,2555,0
|
|
20230721,172300,3747264645,2555,2555,2555,2555,0
|
|
20230721,172200,3747264645,2555,2555,2555,2555,0
|
|
20230721,172100,3747264645,2555,2555,2555,2555,0
|
|
20230721,172000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,171900,3747264645,2555,2555,2555,2555,0
|
|
20230721,171800,3747264645,2555,2555,2555,2555,0
|
|
20230721,171700,3747264645,2555,2555,2555,2555,0
|
|
20230721,171600,3747264645,2555,2555,2555,2555,0
|
|
20230721,171500,3747264645,2555,2555,2555,2555,0
|
|
20230721,171400,3747264645,2555,2555,2555,2555,0
|
|
20230721,171300,3747264645,2555,2555,2555,2555,0
|
|
20230721,171200,3747264645,2555,2555,2555,2555,0
|
|
20230721,171100,3747264645,2555,2555,2555,2555,0
|
|
20230721,171000,3747264645,2555,2555,2555,2555,0
|
|
20230721,170900,3747264645,2555,2555,2555,2555,0
|
|
20230721,170800,3747264645,2555,2555,2555,2555,0
|
|
20230721,170700,3747264645,2555,2555,2555,2555,0
|
|
20230721,170600,3747264645,2555,2555,2555,2555,0
|
|
20230721,170500,3747264645,2555,2555,2555,2555,0
|
|
20230721,170400,3747264645,2555,2555,2555,2555,0
|
|
20230721,170300,3747264645,2555,2555,2555,2555,0
|
|
20230721,170200,3747264645,2555,2555,2555,2555,0
|
|
20230721,170100,3747264645,2555,2555,2555,2555,0
|
|
20230721,170000,3747264645,2555,2555,2555,2555,0
|
|
20230721,165900,3747264645,2555,2555,2555,2555,0
|
|
20230721,165800,3747264645,2555,2555,2555,2555,0
|
|
20230721,165700,3747264645,2555,2555,2555,2555,0
|
|
20230721,165600,3747264645,2555,2555,2555,2555,0
|
|
20230721,165500,3747264645,2555,2555,2555,2555,0
|
|
20230721,165400,3747264645,2555,2555,2555,2555,0
|
|
20230721,165300,3747264645,2555,2555,2555,2555,0
|
|
20230721,165200,3747264645,2555,2555,2555,2555,0
|
|
20230721,165100,3747264645,2555,2555,2555,2555,0
|
|
20230721,165000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,164900,3747264645,2555,2555,2555,2555,0
|
|
20230721,164800,3747264645,2555,2555,2555,2555,0
|
|
20230721,164700,3747264645,2555,2555,2555,2555,0
|
|
20230721,164600,3747264645,2555,2555,2555,2555,0
|
|
20230721,164500,3747264645,2555,2555,2555,2555,0
|
|
20230721,164400,3747264645,2555,2555,2555,2555,0
|
|
20230721,164300,3747264645,2555,2555,2555,2555,0
|
|
20230721,164200,3747264645,2555,2555,2555,2555,0
|
|
20230721,164100,3747264645,2555,2555,2555,2555,0
|
|
20230721,164000,3747264645,2555,2555,2555,2555,0
|
|
20230721,163900,3747264645,2555,2555,2555,2555,0
|
|
20230721,163800,3747264645,2555,2555,2555,2555,0
|
|
20230721,163700,3747264645,2555,2555,2555,2555,0
|
|
20230721,163600,3747264645,2555,2555,2555,2555,0
|
|
20230721,163500,3747264645,2555,2555,2555,2555,0
|
|
20230721,163400,3747264645,2555,2555,2555,2555,0
|
|
20230721,163300,3747264645,2555,2555,2555,2555,0
|
|
20230721,163200,3747264645,2555,2555,2555,2555,0
|
|
20230721,163100,3747264645,2555,2555,2555,2555,0
|
|
20230721,163000,3747264645,2555,2555,2555,2555,0
|
|
20230721,162900,3747264645,2555,2555,2555,2555,0
|
|
20230721,162800,3747264645,2555,2555,2555,2555,0
|
|
20230721,162700,3747264645,2555,2555,2555,2555,0
|
|
20230721,162600,3747264645,2555,2555,2555,2555,0
|
|
20230721,162500,3747264645,2555,2555,2555,2555,0
|
|
20230721,162400,3747264645,2555,2555,2555,2555,0
|
|
20230721,162300,3747264645,2555,2555,2555,2555,0
|
|
20230721,162200,3747264645,2555,2555,2555,2555,0
|
|
20230721,162100,3747264645,2555,2555,2555,2555,0
|
|
20230721,162000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,161900,3747264645,2555,2555,2555,2555,0
|
|
20230721,161800,3747264645,2555,2555,2555,2555,0
|
|
20230721,161700,3747264645,2555,2555,2555,2555,0
|
|
20230721,161600,3747264645,2555,2555,2555,2555,0
|
|
20230721,161500,3747264645,2555,2555,2555,2555,0
|
|
20230721,161400,3747264645,2555,2555,2555,2555,0
|
|
20230721,161300,3747264645,2555,2555,2555,2555,0
|
|
20230721,161200,3747264645,2555,2555,2555,2555,0
|
|
20230721,161100,3747264645,2555,2555,2555,2555,0
|
|
20230721,161000,3747264645,2555,2555,2555,2555,0
|
|
20230721,160900,3747264645,2555,2555,2555,2555,0
|
|
20230721,160800,3747264645,2555,2555,2555,2555,0
|
|
20230721,160700,3747264645,2555,2555,2555,2555,0
|
|
20230721,160600,3747264645,2555,2555,2555,2555,0
|
|
20230721,160500,3747264645,2555,2555,2555,2555,0
|
|
20230721,160400,3747264645,2555,2555,2555,2555,0
|
|
20230721,160300,3747264645,2555,2555,2555,2555,0
|
|
20230721,160200,3747264645,2555,2555,2555,2555,0
|
|
20230721,160100,3747264645,2555,2555,2555,2555,0
|
|
20230721,160000,3747264645,2555,2555,2555,2555,0
|
|
20230721,155900,3747264645,2555,2555,2555,2555,0
|
|
20230721,155800,3747264645,2555,2555,2555,2555,0
|
|
20230721,155700,3747264645,2555,2555,2555,2555,0
|
|
20230721,155600,3747264645,2555,2555,2555,2555,0
|
|
20230721,155500,3747264645,2555,2555,2555,2555,0
|
|
20230721,155400,3747264645,2555,2555,2555,2555,0
|
|
20230721,155300,3747264645,2555,2555,2555,2555,0
|
|
20230721,155200,3747264645,2555,2555,2555,2555,0
|
|
20230721,155100,3747264645,2555,2555,2555,2555,0
|
|
20230721,155000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,154900,3747264645,2555,2555,2555,2555,0
|
|
20230721,154800,3747264645,2555,2555,2555,2555,0
|
|
20230721,154700,3747264645,2555,2555,2555,2555,0
|
|
20230721,154600,3747264645,2555,2555,2555,2555,0
|
|
20230721,154500,3747264645,2555,2555,2555,2555,0
|
|
20230721,154400,3747264645,2555,2555,2555,2555,0
|
|
20230721,154300,3747264645,2555,2555,2555,2555,0
|
|
20230721,154200,3747264645,2555,2555,2555,2555,0
|
|
20230721,154100,3747264645,2555,2555,2555,2555,0
|
|
20230721,154000,3747264645,2555,2555,2555,2555,0
|
|
20230721,153900,3747264645,2555,2555,2555,2555,0
|
|
20230721,153800,3747264645,2555,2555,2555,2555,0
|
|
20230721,153700,3747264645,2555,2555,2555,2555,0
|
|
20230721,153600,3747264645,2555,2555,2555,2555,0
|
|
20230721,153500,3747264645,2555,2555,2555,2555,0
|
|
20230721,153400,3747264645,2555,2555,2555,2555,0
|
|
20230721,153300,3747264645,2555,2555,2555,2555,0
|
|
20230721,153200,3747264645,2555,2555,2555,2555,0
|
|
20230721,153100,3747264645,2555,2555,2555,2555,0
|
|
20230721,153000,3747264645,2555,2555,2555,2555,12902
|
|
20230721,152900,3714300035,2555,2555,2555,2555,0
|
|
20230721,152800,3714300035,2555,2555,2555,2555,0
|
|
20230721,152700,3714300035,2555,2555,2555,2555,0
|
|
20230721,152600,3714300035,2555,2555,2555,2555,0
|
|
20230721,152500,3714300035,2555,2555,2555,2555,0
|
|
20230721,152400,3714300035,2555,2555,2555,2555,0
|
|
20230721,152300,3714300035,2555,2555,2555,2555,0
|
|
20230721,152200,3714300035,2555,2555,2555,2555,0
|
|
20230721,152100,3714300035,2555,2555,2555,2555,0
|
|
20230721,152000,3714300035,2555,2555,2555,2555,0
|
|
20230721,151900,3714300035,2555,2550,2555,2545,2316
|
|
20230721,151800,3708392610,2550,2550,2550,2550,5135
|
|
20230721,151700,3695298360,2550,2555,2555,2550,1998
|
|
20230721,151600,3690199670,2555,2555,2555,2550,1897
|
|
20230721,151500,3685359035,2560,2560,2560,2560,0
|
|
20230721,151400,3685359035,2560,2560,2560,2560,0
|
|
20230721,151300,3685359035,2560,2560,2560,2560,1000
|
|
20230721,151200,3682799035,2550,2560,2560,2550,250
|
|
20230721,151100,3682160035,2560,2555,2560,2555,2791
|
|
20230721,151000,3675020275,2555,2555,2560,2555,63
|
|
20230721,150900,3674859295,2560,2555,2560,2550,651
|
|
20230721,150800,3673196295,2560,2560,2560,2560,3
|
|
20230721,150700,3673188615,2560,2560,2560,2560,62
|
|
20230721,150600,3673029895,2555,2550,2555,2550,3442
|
|
20230721,150500,3664251625,2550,2565,2565,2550,2925
|
|
20230721,150400,3656771500,2565,2565,2570,2550,2171
|
|
20230721,150300,3651205880,2565,2560,2565,2550,4442
|
|
20230721,150200,3639867165,2565,2565,2565,2560,925
|
|
20230721,150100,3637498195,2565,2570,2570,2560,720
|
|
20230721,150000,3635653800,2560,2560,2570,2560,6685
|
|
20230721,145900,3618537240,2560,2565,2575,2560,12532
|
|
20230721,145800,3586370500,2570,2565,2570,2565,1600
|
|
20230721,145700,3582259955,2570,2560,2570,2555,5330
|
|
20230721,145600,3568585685,2565,2555,2565,2555,5518
|
|
20230721,145500,3554457810,2565,2565,2565,2565,1
|
|
20230721,145400,3554455245,2565,2555,2565,2555,6647
|
|
20230721,145300,3537471160,2555,2560,2565,2555,5314
|
|
20230721,145200,3523883425,2570,2565,2570,2565,5011
|
|
20230721,145100,3511030205,2570,2570,2575,2570,2650
|
|
20230721,145000,3504214705,2575,2575,2575,2565,3861
|
|
20230721,144900,3494292680,2575,2575,2575,2570,582
|
|
20230721,144800,3492796890,2575,2570,2575,2570,1286
|
|
20230721,144700,3489491865,2570,2570,2570,2570,1456
|
|
20230721,144600,3485749945,2570,2565,2570,2565,4161
|
|
20230721,144500,3475076725,2565,2565,2565,2565,1214
|
|
20230721,144400,3471962815,2565,2570,2570,2565,7117
|
|
20230721,144300,3453701220,2570,2565,2570,2565,742
|
|
20230721,144200,3451797940,2565,2570,2570,2560,5270
|
|
20230721,144100,3438285075,2570,2565,2570,2565,56
|
|
20230721,144000,3438141335,2570,2570,2570,2570,31
|
|
20230721,143900,3438061665,2580,2565,2580,2560,7037
|
|
20230721,143800,3419985735,2575,2575,2575,2565,621
|
|
20230721,143700,3418386670,2575,2565,2575,2560,5201
|
|
20230721,143600,3405070445,2570,2565,2570,2560,1223
|
|
20230721,143500,3401929815,2570,2575,2575,2570,1500
|
|
20230721,143400,3398072315,2570,2565,2570,2565,4024
|
|
20230721,143300,3387733255,2565,2560,2565,2560,900
|
|
20230721,143200,3385426005,2555,2560,2565,2555,6021
|
|
20230721,143100,3369987345,2550,2550,2550,2550,4906
|
|
20230721,143000,3357477045,2540,2545,2550,2540,5577
|
|
20230721,142900,3343299615,2550,2550,2550,2550,200
|
|
20230721,142800,3342789615,2550,2550,2550,2550,420
|
|
20230721,142700,3341718615,2560,2560,2560,2560,1100
|
|
20230721,142600,3338902615,2560,2560,2560,2560,150
|
|
20230721,142500,3338518615,2560,2550,2560,2550,1150
|
|
20230721,142400,3335581395,2545,2545,2545,2545,3400
|
|
20230721,142300,3326928395,2550,2560,2560,2550,1678
|
|
20230721,142200,3322641495,2560,2555,2560,2555,3000
|
|
20230721,142100,3314961695,2555,2555,2555,2555,398
|
|
20230721,142000,3313944805,2560,2545,2560,2545,3591
|
|
20230721,141900,3304766935,2560,2560,2560,2560,4
|
|
20230721,141800,3304756695,2545,2550,2560,2540,2264
|
|
20230721,141700,3299000950,2560,2560,2560,2560,13
|
|
20230721,141600,3298967670,2560,2550,2560,2550,1678
|
|
20230721,141500,3294688470,2535,2550,2550,2535,905
|
|
20230721,141400,3292380795,2545,2540,2545,2540,3913
|
|
20230721,141300,3282436275,2540,2540,2540,2540,1489
|
|
20230721,141200,3278654215,2535,2530,2535,2530,4500
|
|
20230721,141100,3267261715,2525,2530,2530,2525,1347
|
|
20230721,141000,3263855635,2530,2530,2530,2530,2000
|
|
20230721,140900,3258795635,2535,2540,2540,2535,202
|
|
20230721,140800,3258283055,2525,2530,2530,2525,1110
|
|
20230721,140700,3255475255,2525,2525,2525,2525,0
|
|
20230721,140600,3255475255,2525,2525,2525,2525,5152
|
|
20230721,140500,3242466455,2525,2520,2525,2520,509
|
|
20230721,140400,3241181245,2520,2520,2520,2520,2222
|
|
20230721,140300,3235581805,2520,2535,2535,2520,1127
|
|
20230721,140200,3232740160,2525,2520,2585,2515,25413
|
|
20230721,140100,3168496230,2520,2520,2520,2515,1467
|
|
20230721,140000,3164799640,2520,2520,2520,2520,400
|
|
20230721,135900,3163791640,2520,2515,2520,2515,1136
|
|
20230721,135800,3160929370,2510,2510,2515,2510,721
|
|
20230721,135700,3159118410,2525,2525,2525,2510,17382
|
|
20230721,135600,3115387015,2520,2520,2520,2520,408
|
|
20230721,135500,3114358855,2525,2525,2535,2515,222
|
|
20230721,135400,3113799255,2520,2515,2520,2515,11216
|
|
20230721,135300,3085586870,2515,2515,2515,2515,2026
|
|
20230721,135200,3080491480,2520,2525,2535,2520,4770
|
|
20230721,135100,3068470745,2520,2525,2525,2520,2959
|
|
20230721,135000,3061008760,2525,2520,2525,2520,2494
|
|
20230721,134900,3054720840,2520,2515,2520,2515,4092
|
|
20230721,134800,3044423995,2520,2520,2520,2510,854
|
|
20230721,134700,3042276445,2510,2510,2520,2510,6625
|
|
20230721,134600,3025646695,2510,2515,2520,2510,17664
|
|
20230721,134500,2981225750,2520,2520,2520,2515,1769
|
|
20230721,134400,2976769395,2515,2530,2530,2515,34230
|
|
20230721,134300,2890435120,2530,2530,2530,2530,23
|
|
20230721,134200,2890376930,2530,2525,2530,2525,5210
|
|
20230721,134100,2877196680,2530,2530,2530,2530,101
|
|
20230721,134000,2876941150,2530,2535,2535,2530,16759
|
|
20230721,133900,2834540410,2535,2535,2535,2530,20014
|
|
20230721,133800,2783869045,2550,2540,2550,2535,1593
|
|
20230721,133700,2779813190,2535,2535,2535,2535,0
|
|
20230721,133600,2779813190,2535,2550,2550,2535,668
|
|
20230721,133500,2778118580,2535,2535,2535,2535,1636
|
|
20230721,133400,2773971320,2540,2540,2540,2535,11250
|
|
20230721,133300,2745424570,2535,2550,2550,2535,4007
|
|
20230721,133200,2735246345,2550,2550,2550,2550,0
|
|
20230721,133100,2735246345,2550,2545,2550,2545,406
|
|
20230721,133000,2734212095,2550,2550,2550,2550,810
|
|
20230721,132900,2732146595,2555,2555,2555,2555,102
|
|
20230721,132800,2731885985,2555,2555,2555,2555,1
|
|
20230721,132700,2731883430,2555,2555,2555,2555,2648
|
|
20230721,132600,2725117790,2555,2555,2555,2555,10
|
|
20230721,132500,2725092240,2555,2555,2555,2555,0
|
|
20230721,132400,2725092240,2555,2550,2555,2550,259
|
|
20230721,132300,2724431470,2555,2555,2555,2555,116
|
|
20230721,132200,2724135090,2550,2555,2555,2550,177
|
|
20230721,132100,2723682930,2550,2550,2550,2550,1739
|
|
20230721,132000,2719248480,2540,2550,2550,2540,2969
|
|
20230721,131900,2711702210,2540,2545,2545,2540,495
|
|
20230721,131800,2710442910,2545,2545,2545,2545,0
|
|
20230721,131700,2710442910,2545,2545,2545,2545,4000
|
|
20230721,131600,2700262910,2545,2545,2545,2545,211
|
|
20230721,131500,2699725915,2545,2545,2545,2545,0
|
|
20230721,131400,2699725915,2545,2545,2545,2545,181
|
|
20230721,131300,2699265270,2545,2535,2545,2535,140
|
|
20230721,131200,2698909470,2535,2535,2535,2535,0
|
|
20230721,131100,2698909470,2535,2545,2545,2535,291
|
|
20230721,131000,2698171575,2545,2545,2545,2545,368
|
|
20230721,130900,2697235015,2535,2535,2535,2535,839
|
|
20230721,130800,2695108150,2545,2540,2545,2540,79
|
|
20230721,130700,2694907475,2540,2535,2540,2535,303
|
|
20230721,130600,2694138870,2535,2540,2540,2535,7734
|
|
20230721,130500,2674514465,2545,2550,2550,2545,2040
|
|
20230721,130400,2669322465,2545,2550,2550,2545,1037
|
|
20230721,130300,2666683245,2550,2550,2550,2550,500
|
|
20230721,130200,2665408245,2550,2550,2550,2550,0
|
|
20230721,130100,2665408245,2550,2550,2550,2550,18
|
|
20230721,130000,2665362345,2545,2545,2545,2545,4
|
|
20230721,125900,2665352165,2540,2540,2540,2540,0
|
|
20230721,125800,2665352165,2540,2545,2550,2540,1799
|
|
20230721,125700,2660774375,2550,2550,2550,2550,35
|
|
20230721,125600,2660685125,2530,2550,2550,2530,6124
|
|
20230721,125500,2645127660,2550,2550,2550,2550,2880
|
|
20230721,125400,2637783660,2545,2545,2545,2545,3360
|
|
20230721,125300,2629232460,2540,2540,2540,2540,2918
|
|
20230721,125200,2621820740,2545,2545,2545,2545,237
|
|
20230721,125100,2621217575,2545,2545,2545,2545,1778
|
|
20230721,125000,2616692565,2545,2545,2545,2545,2762
|
|
20230721,124900,2609663275,2550,2550,2550,2550,0
|
|
20230721,124800,2609663275,2550,2550,2550,2550,15862
|
|
20230721,124700,2569215175,2540,2540,2540,2540,0
|
|
20230721,124600,2569215175,2540,2545,2545,2540,1494
|
|
20230721,124500,2565413025,2550,2555,2555,2540,5064
|
|
20230721,124400,2552475305,2550,2550,2550,2550,1018
|
|
20230721,124300,2549879405,2540,2540,2540,2535,801
|
|
20230721,124200,2547847370,2535,2540,2540,2535,11161
|
|
20230721,124100,2519551235,2540,2540,2540,2540,1860
|
|
20230721,124000,2514826835,2540,2540,2540,2540,68
|
|
20230721,123900,2514654115,2540,2550,2555,2540,9175
|
|
20230721,123800,2491332595,2550,2545,2550,2545,439
|
|
20230721,123700,2490215095,2550,2550,2550,2550,100
|
|
20230721,123600,2489960095,2550,2555,2555,2550,1207
|
|
20230721,123500,2486877220,2555,2555,2555,2545,5014
|
|
20230721,123400,2474116450,2555,2555,2555,2555,12
|
|
20230721,123300,2474085790,2545,2550,2550,2545,2420
|
|
20230721,123200,2467919790,2550,2555,2555,2550,230
|
|
20230721,123100,2467333240,2550,2550,2550,2550,0
|
|
20230721,123000,2467333240,2550,2550,2550,2550,81
|
|
20230721,122900,2467126690,2550,2550,2550,2550,0
|
|
20230721,122800,2467126690,2550,2550,2550,2550,100
|
|
20230721,122700,2466871690,2550,2550,2550,2550,300
|
|
20230721,122600,2466106690,2550,2550,2550,2550,968
|
|
20230721,122500,2463638290,2550,2550,2550,2550,1183
|
|
20230721,122400,2460621640,2550,2550,2550,2550,5050
|
|
20230721,122300,2447744140,2550,2550,2550,2550,0
|
|
20230721,122200,2447744140,2550,2555,2555,2550,3587
|
|
20230721,122100,2438596540,2550,2550,2550,2550,180
|
|
20230721,122000,2438137540,2550,2555,2555,2550,2342
|
|
20230721,121900,2432162215,2570,2570,2570,2555,309
|
|
20230721,121800,2431372585,2555,2555,2555,2555,3544
|
|
20230721,121700,2422317665,2560,2560,2560,2555,2267
|
|
20230721,121600,2416518980,2560,2560,2560,2560,708
|
|
20230721,121500,2414706500,2560,2560,2560,2560,0
|
|
20230721,121400,2414706500,2560,2560,2560,2560,600
|
|
20230721,121300,2413170500,2560,2555,2560,2555,102
|
|
20230721,121200,2412909885,2560,2560,2560,2555,10528
|
|
20230721,121100,2386005160,2560,2560,2560,2560,4
|
|
20230721,121000,2385994920,2560,2560,2560,2560,137
|
|
20230721,120900,2385644200,2560,2560,2565,2560,10326
|
|
20230721,120800,2359209390,2560,2560,2560,2560,903
|
|
20230721,120700,2356897710,2560,2560,2560,2560,3696
|
|
20230721,120600,2347435950,2560,2555,2560,2555,9310
|
|
20230721,120500,2323604850,2555,2560,2560,2555,1205
|
|
20230721,120400,2320522550,2560,2560,2560,2560,250
|
|
20230721,120300,2319882550,2560,2560,2560,2560,4512
|
|
20230721,120200,2308331830,2560,2560,2560,2560,0
|
|
20230721,120100,2308331830,2560,2560,2560,2560,30
|
|
20230721,120000,2308255030,2560,2560,2560,2560,29
|
|
20230721,115900,2308180790,2575,2575,2575,2575,0
|
|
20230721,115800,2308180790,2575,2575,2575,2575,0
|
|
20230721,115700,2308180790,2575,2560,2575,2560,21177
|
|
20230721,115600,2253964640,2560,2570,2570,2560,14494
|
|
20230721,115500,2216746795,2570,2580,2580,2570,8721
|
|
20230721,115400,2194278085,2580,2580,2580,2580,931
|
|
20230721,115300,2191876105,2580,2580,2580,2580,959
|
|
20230721,115200,2189401885,2585,2585,2585,2585,0
|
|
20230721,115100,2189401885,2585,2585,2585,2585,357
|
|
20230721,115000,2188479040,2585,2585,2585,2585,1
|
|
20230721,114900,2188476455,2590,2590,2590,2590,0
|
|
20230721,114800,2188476455,2590,2590,2590,2590,100
|
|
20230721,114700,2188217455,2590,2590,2590,2590,0
|
|
20230721,114600,2188217455,2590,2590,2590,2590,2211
|
|
20230721,114500,2182490965,2590,2580,2590,2580,3092
|
|
20230721,114400,2174508605,2580,2580,2580,2580,300
|
|
20230721,114300,2173734605,2595,2595,2595,2595,0
|
|
20230721,114200,2173734605,2595,2595,2595,2595,1
|
|
20230721,114100,2173732010,2575,2575,2575,2575,1028
|
|
20230721,114000,2171084910,2575,2575,2575,2575,87
|
|
20230721,113900,2170860885,2575,2580,2580,2575,5502
|
|
20230721,113800,2156669975,2580,2585,2600,2580,1050
|
|
20230721,113700,2153957550,2585,2580,2585,2580,2500
|
|
20230721,113600,2147497550,2580,2585,2585,2580,9215
|
|
20230721,113500,2123692140,2585,2585,2585,2580,1208
|
|
20230721,113400,2120572560,2585,2585,2585,2585,1305
|
|
20230721,113300,2117199135,2600,2600,2600,2600,200
|
|
20230721,113200,2116679135,2600,2600,2600,2600,5
|
|
20230721,113100,2116666135,2600,2600,2600,2600,4
|
|
20230721,113000,2116655735,2585,2585,2585,2585,0
|
|
20230721,112900,2116655735,2585,2585,2585,2585,200
|
|
20230721,112800,2116138735,2585,2600,2600,2585,1032
|
|
20230721,112700,2113470535,2600,2590,2600,2590,1969
|
|
20230721,112600,2108370815,2590,2590,2590,2590,31
|
|
20230721,112500,2108290525,2585,2585,2590,2585,349
|
|
20230721,112400,2107388355,2585,2585,2585,2585,993
|
|
20230721,112300,2104821450,2585,2585,2585,2585,40
|
|
20230721,112200,2104718050,2580,2580,2580,2580,810
|
|
20230721,112100,2102628250,2585,2585,2585,2585,400
|
|
20230721,112000,2101594250,2580,2580,2580,2580,550
|
|
20230721,111900,2100175250,2580,2580,2580,2580,0
|
|
20230721,111800,2100175250,2580,2580,2580,2580,0
|
|
20230721,111700,2100175250,2580,2580,2580,2580,0
|
|
20230721,111600,2100175250,2580,2595,2595,2580,2021
|
|
20230721,111500,2094955755,2580,2595,2595,2580,1392
|
|
20230721,111400,2091362895,2580,2595,2595,2580,11401
|
|
20230721,111300,2061855850,2595,2595,2595,2595,11
|
|
20230721,111200,2061827305,2605,2605,2605,2600,1015
|
|
20230721,111100,2059188230,2605,2610,2610,2595,821
|
|
20230721,111000,2057054090,2605,2600,2605,2600,4755
|
|
20230721,110900,2044686560,2600,2595,2600,2595,123
|
|
20230721,110800,2044366870,2590,2595,2595,2590,1166
|
|
20230721,110700,2041344430,2595,2595,2595,2595,0
|
|
20230721,110600,2041344430,2595,2590,2595,2590,407
|
|
20230721,110500,2040288365,2590,2590,2590,2590,0
|
|
20230721,110400,2040288365,2590,2590,2595,2590,3274
|
|
20230721,110300,2031799055,2590,2590,2590,2590,60
|
|
20230721,110200,2031643655,2600,2600,2600,2600,7
|
|
20230721,110100,2031625455,2595,2600,2600,2595,824
|
|
20230721,110000,2029485805,2600,2595,2600,2595,9113
|
|
20230721,105900,2005800260,2595,2595,2595,2595,1123
|
|
20230721,105800,2002886075,2590,2590,2590,2590,0
|
|
20230721,105700,2002886075,2590,2590,2595,2590,4094
|
|
20230721,105600,1992282605,2590,2590,2590,2590,312
|
|
20230721,105500,1991474525,2585,2585,2585,2580,1001
|
|
20230721,105400,1988888945,2585,2585,2585,2580,515
|
|
20230721,105300,1987558205,2585,2585,2585,2585,387
|
|
20230721,105200,1986557810,2585,2590,2590,2585,2624
|
|
20230721,105100,1979763120,2590,2575,2590,2575,6979
|
|
20230721,105000,1961724700,2575,2580,2580,2575,251
|
|
20230721,104900,1961078370,2575,2580,2580,2575,3594
|
|
20230721,104800,1951812545,2580,2585,2585,2580,42
|
|
20230721,104700,1951703985,2585,2580,2585,2580,997
|
|
20230721,104600,1949126840,2580,2580,2580,2580,6314
|
|
20230721,104500,1932836720,2580,2585,2585,2580,600
|
|
20230721,104400,1931286720,2585,2580,2585,2580,1548
|
|
20230721,104300,1927292620,2580,2580,2580,2580,2
|
|
20230721,104200,1927287460,2580,2580,2580,2580,0
|
|
20230721,104100,1927287460,2580,2580,2580,2580,2002
|
|
20230721,104000,1922122300,2575,2575,2575,2570,4557
|
|
20230721,103900,1910388060,2575,2575,2575,2575,2518
|
|
20230721,103800,1903904210,2575,2575,2575,2575,2
|
|
20230721,103700,1903899060,2565,2565,2565,2565,0
|
|
20230721,103600,1903899060,2565,2575,2575,2565,1471
|
|
20230721,103500,1900114255,2575,2575,2575,2575,2
|
|
20230721,103400,1900109105,2570,2570,2570,2570,67
|
|
20230721,103300,1899936915,2570,2570,2570,2570,5
|
|
20230721,103200,1899924065,2570,2570,2570,2570,29
|
|
20230721,103100,1899849535,2570,2570,2570,2570,146
|
|
20230721,103000,1899474315,2570,2570,2570,2570,138
|
|
20230721,102900,1899119655,2570,2575,2575,2570,1778
|
|
20230721,102800,1894541855,2580,2580,2580,2580,446
|
|
20230721,102700,1893391175,2580,2580,2580,2580,503
|
|
20230721,102600,1892093435,2575,2575,2575,2575,1
|
|
20230721,102500,1892090860,2575,2575,2575,2575,3
|
|
20230721,102400,1892083135,2580,2580,2580,2580,1000
|
|
20230721,102300,1889503135,2580,2585,2585,2580,6292
|
|
20230721,102200,1873241565,2585,2585,2585,2585,495
|
|
20230721,102100,1871961990,2585,2580,2585,2580,7611
|
|
20230721,102000,1852300320,2580,2585,2585,2580,4556
|
|
20230721,101900,1840524795,2585,2575,2585,2575,2490
|
|
20230721,101800,1834098295,2575,2570,2575,2565,4615
|
|
20230721,101700,1822221040,2565,2560,2565,2560,7588
|
|
20230721,101600,1802758165,2560,2555,2560,2555,1081
|
|
20230721,101500,1799991305,2555,2560,2560,2555,605
|
|
20230721,101400,1798445380,2560,2555,2560,2555,443
|
|
20230721,101300,1797313415,2555,2555,2555,2555,1009
|
|
20230721,101200,1794735420,2550,2550,2555,2550,3889
|
|
20230721,101100,1784815935,2550,2550,2550,2550,734
|
|
20230721,101000,1782944235,2550,2550,2550,2550,59
|
|
20230721,100900,1782793785,2550,2545,2550,2545,758
|
|
20230721,100800,1780861885,2550,2545,2550,2545,3150
|
|
20230721,100700,1772830885,2550,2560,2560,2550,9514
|
|
20230721,100600,1748519180,2565,2565,2565,2565,371
|
|
20230721,100500,1747567565,2565,2565,2565,2565,2845
|
|
20230721,100400,1740270140,2565,2565,2565,2565,1689
|
|
20230721,100300,1735937855,2565,2565,2565,2565,700
|
|
20230721,100200,1734142355,2565,2565,2565,2565,242
|
|
20230721,100100,1733521625,2570,2570,2570,2570,563
|
|
20230721,100000,1732074715,2570,2565,2570,2565,7010
|
|
20230721,095900,1714068530,2565,2575,2575,2565,2050
|
|
20230721,095800,1708806910,2575,2555,2575,2555,9525
|
|
20230721,095700,1684373190,2555,2555,2555,2555,918
|
|
20230721,095600,1682027700,2555,2555,2555,2555,1196
|
|
20230721,095500,1678971920,2555,2545,2555,2545,2748
|
|
20230721,095400,1671970480,2555,2545,2555,2545,2011
|
|
20230721,095300,1666832485,2555,2550,2555,2545,1005
|
|
20230721,095200,1664271805,2555,2550,2555,2550,733
|
|
20230721,095100,1662399290,2545,2545,2555,2545,487
|
|
20230721,095000,1661158765,2555,2555,2555,2540,735
|
|
20230721,094900,1659291190,2535,2540,2540,2535,10684
|
|
20230721,094800,1632155330,2535,2530,2555,2525,6811
|
|
20230721,094700,1614923915,2530,2555,2560,2530,48096
|
|
20230721,094600,1492693825,2550,2550,2555,2550,1243
|
|
20230721,094500,1489524125,2545,2550,2550,2545,2738
|
|
20230721,094400,1482547225,2545,2545,2550,2540,5339
|
|
20230721,094300,1468958015,2550,2555,2560,2550,3920
|
|
20230721,094200,1458944330,2570,2535,2570,2535,14995
|
|
20230721,094100,1420560850,2535,2535,2555,2535,5279
|
|
20230721,094000,1407158360,2535,2535,2535,2515,35364
|
|
20230721,093900,1317950295,2535,2535,2540,2525,11235
|
|
20230721,093800,1289519100,2535,2550,2550,2525,38718
|
|
20230721,093700,1191415735,2550,2565,2565,2545,42959
|
|
20230721,093600,1081841820,2560,2590,2590,2555,36099
|
|
20230721,093500,989332305,2595,2600,2605,2590,5466
|
|
20230721,093400,975156845,2605,2600,2605,2600,985
|
|
20230721,093300,972592045,2605,2600,2605,2600,987
|
|
20230721,093200,970020985,2605,2600,2605,2595,1283
|
|
20230721,093100,966684765,2605,2610,2610,2595,1161
|
|
20230721,093000,963667900,2610,2605,2610,2600,981
|
|
20230721,092900,961116425,2610,2615,2615,2610,405
|
|
20230721,092800,960058375,2615,2615,2615,2615,576
|
|
20230721,092700,958552135,2615,2600,2615,2600,2835
|
|
20230721,092600,951176955,2600,2600,2600,2590,1399
|
|
20230721,092500,947540095,2600,2590,2600,2590,3071
|
|
20230721,092400,939581655,2590,2570,2590,2570,3954
|
|
20230721,092300,929401435,2570,2580,2590,2570,15553
|
|
20230721,092200,889338725,2580,2590,2595,2575,14942
|
|
20230721,092100,850783915,2600,2580,2605,2575,3344
|
|
20230721,092000,842148910,2580,2595,2595,2580,32420
|
|
20230721,091900,758401575,2595,2600,2605,2595,2789
|
|
20230721,091800,751150655,2605,2610,2615,2600,18477
|
|
20230721,091700,702982950,2605,2605,2610,2595,6598
|
|
20230721,091600,685831545,2610,2600,2610,2590,10044
|
|
20230721,091500,659794555,2600,2610,2615,2595,9351
|
|
20230721,091400,635412505,2610,2610,2615,2585,35722
|
|
20230721,091300,542630205,2610,2620,2620,2605,3486
|
|
20230721,091200,533532185,2620,2600,2625,2600,6013
|
|
20230721,091100,517848600,2600,2610,2625,2600,33283
|
|
20230721,091000,431277415,2605,2615,2615,2605,13607
|
|
20230721,090900,395756005,2635,2615,2635,2610,4962
|
|
20230721,090800,382760530,2615,2615,2640,2610,6131
|
|
20230721,090700,366633155,2615,2635,2635,2615,15292
|
|
20230721,090600,326502990,2640,2650,2660,2635,22696
|
|
20230721,090500,266369350,2650,2635,2650,2635,8382
|
|
20230721,090400,244209285,2635,2630,2645,2630,9533
|
|
20230721,090300,219069645,2630,2605,2630,2605,13271
|
|
20230721,090200,184236275,2595,2595,2610,2590,7224
|
|
20230721,090100,165491820,2610,2590,2610,2585,12727
|
|
20230721,090000,132476665,2585,2645,2645,2580,49413
|