599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,185500,1547031425,2160,2160,2160,2160,0
|
|
20230703,185400,1547031425,2160,2160,2160,2160,0
|
|
20230703,185300,1547031425,2160,2160,2160,2160,0
|
|
20230703,185200,1547031425,2160,2160,2160,2160,0
|
|
20230703,185100,1547031425,2160,2160,2160,2160,0
|
|
20230703,185000,1547031425,2160,2160,2160,2160,0
|
|
20230703,184900,1547031425,2160,2160,2160,2160,0
|
|
20230703,184800,1547031425,2160,2160,2160,2160,0
|
|
20230703,184700,1547031425,2160,2160,2160,2160,0
|
|
20230703,184600,1547031425,2160,2160,2160,2160,0
|
|
20230703,184500,1547031425,2160,2160,2160,2160,0
|
|
20230703,184400,1547031425,2160,2160,2160,2160,0
|
|
20230703,184300,1547031425,2160,2160,2160,2160,0
|
|
20230703,184200,1547031425,2160,2160,2160,2160,0
|
|
20230703,184100,1547031425,2160,2160,2160,2160,0
|
|
20230703,184000,1547031425,2160,2160,2160,2160,0
|
|
20230703,183900,1547031425,2160,2160,2160,2160,0
|
|
20230703,183800,1547031425,2160,2160,2160,2160,0
|
|
20230703,183700,1547031425,2160,2160,2160,2160,0
|
|
20230703,183600,1547031425,2160,2160,2160,2160,0
|
|
20230703,183500,1547031425,2160,2160,2160,2160,0
|
|
20230703,183400,1547031425,2160,2160,2160,2160,0
|
|
20230703,183300,1547031425,2160,2160,2160,2160,0
|
|
20230703,183200,1547031425,2160,2160,2160,2160,0
|
|
20230703,183100,1547031425,2160,2160,2160,2160,0
|
|
20230703,183000,1547031425,2160,2160,2160,2160,0
|
|
20230703,182900,1547031425,2160,2160,2160,2160,0
|
|
20230703,182800,1547031425,2160,2160,2160,2160,0
|
|
20230703,182700,1547031425,2160,2160,2160,2160,0
|
|
20230703,182600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,182500,1547031425,2160,2160,2160,2160,0
|
|
20230703,182400,1547031425,2160,2160,2160,2160,0
|
|
20230703,182300,1547031425,2160,2160,2160,2160,0
|
|
20230703,182200,1547031425,2160,2160,2160,2160,0
|
|
20230703,182100,1547031425,2160,2160,2160,2160,0
|
|
20230703,182000,1547031425,2160,2160,2160,2160,0
|
|
20230703,181900,1547031425,2160,2160,2160,2160,0
|
|
20230703,181800,1547031425,2160,2160,2160,2160,0
|
|
20230703,181700,1547031425,2160,2160,2160,2160,0
|
|
20230703,181600,1547031425,2160,2160,2160,2160,0
|
|
20230703,181500,1547031425,2160,2160,2160,2160,0
|
|
20230703,181400,1547031425,2160,2160,2160,2160,0
|
|
20230703,181300,1547031425,2160,2160,2160,2160,0
|
|
20230703,181200,1547031425,2160,2160,2160,2160,0
|
|
20230703,181100,1547031425,2160,2160,2160,2160,0
|
|
20230703,181000,1547031425,2160,2160,2160,2160,0
|
|
20230703,180900,1547031425,2160,2160,2160,2160,0
|
|
20230703,180800,1547031425,2160,2160,2160,2160,0
|
|
20230703,180700,1547031425,2160,2160,2160,2160,0
|
|
20230703,180600,1547031425,2160,2160,2160,2160,0
|
|
20230703,180500,1547031425,2160,2160,2160,2160,0
|
|
20230703,180400,1547031425,2160,2160,2160,2160,0
|
|
20230703,180300,1547031425,2160,2160,2160,2160,0
|
|
20230703,180200,1547031425,2160,2160,2160,2160,0
|
|
20230703,180100,1547031425,2160,2160,2160,2160,0
|
|
20230703,180000,1547031425,2160,2160,2160,2160,0
|
|
20230703,175900,1547031425,2160,2160,2160,2160,0
|
|
20230703,175800,1547031425,2160,2160,2160,2160,0
|
|
20230703,175700,1547031425,2160,2160,2160,2160,0
|
|
20230703,175600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,175500,1547031425,2160,2160,2160,2160,0
|
|
20230703,175400,1547031425,2160,2160,2160,2160,0
|
|
20230703,175300,1547031425,2160,2160,2160,2160,0
|
|
20230703,175200,1547031425,2160,2160,2160,2160,0
|
|
20230703,175100,1547031425,2160,2160,2160,2160,0
|
|
20230703,175000,1547031425,2160,2160,2160,2160,0
|
|
20230703,174900,1547031425,2160,2160,2160,2160,0
|
|
20230703,174800,1547031425,2160,2160,2160,2160,0
|
|
20230703,174700,1547031425,2160,2160,2160,2160,0
|
|
20230703,174600,1547031425,2160,2160,2160,2160,0
|
|
20230703,174500,1547031425,2160,2160,2160,2160,0
|
|
20230703,174400,1547031425,2160,2160,2160,2160,0
|
|
20230703,174300,1547031425,2160,2160,2160,2160,0
|
|
20230703,174200,1547031425,2160,2160,2160,2160,0
|
|
20230703,174100,1547031425,2160,2160,2160,2160,0
|
|
20230703,174000,1547031425,2160,2160,2160,2160,0
|
|
20230703,173900,1547031425,2160,2160,2160,2160,0
|
|
20230703,173800,1547031425,2160,2160,2160,2160,0
|
|
20230703,173700,1547031425,2160,2160,2160,2160,0
|
|
20230703,173600,1547031425,2160,2160,2160,2160,0
|
|
20230703,173500,1547031425,2160,2160,2160,2160,0
|
|
20230703,173400,1547031425,2160,2160,2160,2160,0
|
|
20230703,173300,1547031425,2160,2160,2160,2160,0
|
|
20230703,173200,1547031425,2160,2160,2160,2160,0
|
|
20230703,173100,1547031425,2160,2160,2160,2160,0
|
|
20230703,173000,1547031425,2160,2160,2160,2160,0
|
|
20230703,172900,1547031425,2160,2160,2160,2160,0
|
|
20230703,172800,1547031425,2160,2160,2160,2160,0
|
|
20230703,172700,1547031425,2160,2160,2160,2160,0
|
|
20230703,172600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,172500,1547031425,2160,2160,2160,2160,0
|
|
20230703,172400,1547031425,2160,2160,2160,2160,0
|
|
20230703,172300,1547031425,2160,2160,2160,2160,0
|
|
20230703,172200,1547031425,2160,2160,2160,2160,0
|
|
20230703,172100,1547031425,2160,2160,2160,2160,0
|
|
20230703,172000,1547031425,2160,2160,2160,2160,0
|
|
20230703,171900,1547031425,2160,2160,2160,2160,0
|
|
20230703,171800,1547031425,2160,2160,2160,2160,0
|
|
20230703,171700,1547031425,2160,2160,2160,2160,0
|
|
20230703,171600,1547031425,2160,2160,2160,2160,0
|
|
20230703,171500,1547031425,2160,2160,2160,2160,0
|
|
20230703,171400,1547031425,2160,2160,2160,2160,0
|
|
20230703,171300,1547031425,2160,2160,2160,2160,0
|
|
20230703,171200,1547031425,2160,2160,2160,2160,0
|
|
20230703,171100,1547031425,2160,2160,2160,2160,0
|
|
20230703,171000,1547031425,2160,2160,2160,2160,0
|
|
20230703,170900,1547031425,2160,2160,2160,2160,0
|
|
20230703,170800,1547031425,2160,2160,2160,2160,0
|
|
20230703,170700,1547031425,2160,2160,2160,2160,0
|
|
20230703,170600,1547031425,2160,2160,2160,2160,0
|
|
20230703,170500,1547031425,2160,2160,2160,2160,0
|
|
20230703,170400,1547031425,2160,2160,2160,2160,0
|
|
20230703,170300,1547031425,2160,2160,2160,2160,0
|
|
20230703,170200,1547031425,2160,2160,2160,2160,0
|
|
20230703,170100,1547031425,2160,2160,2160,2160,0
|
|
20230703,170000,1547031425,2160,2160,2160,2160,0
|
|
20230703,165900,1547031425,2160,2160,2160,2160,0
|
|
20230703,165800,1547031425,2160,2160,2160,2160,0
|
|
20230703,165700,1547031425,2160,2160,2160,2160,0
|
|
20230703,165600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,165500,1547031425,2160,2160,2160,2160,0
|
|
20230703,165400,1547031425,2160,2160,2160,2160,0
|
|
20230703,165300,1547031425,2160,2160,2160,2160,0
|
|
20230703,165200,1547031425,2160,2160,2160,2160,0
|
|
20230703,165100,1547031425,2160,2160,2160,2160,0
|
|
20230703,165000,1547031425,2160,2160,2160,2160,0
|
|
20230703,164900,1547031425,2160,2160,2160,2160,0
|
|
20230703,164800,1547031425,2160,2160,2160,2160,0
|
|
20230703,164700,1547031425,2160,2160,2160,2160,0
|
|
20230703,164600,1547031425,2160,2160,2160,2160,0
|
|
20230703,164500,1547031425,2160,2160,2160,2160,0
|
|
20230703,164400,1547031425,2160,2160,2160,2160,0
|
|
20230703,164300,1547031425,2160,2160,2160,2160,0
|
|
20230703,164200,1547031425,2160,2160,2160,2160,0
|
|
20230703,164100,1547031425,2160,2160,2160,2160,0
|
|
20230703,164000,1547031425,2160,2160,2160,2160,0
|
|
20230703,163900,1547031425,2160,2160,2160,2160,0
|
|
20230703,163800,1547031425,2160,2160,2160,2160,0
|
|
20230703,163700,1547031425,2160,2160,2160,2160,0
|
|
20230703,163600,1547031425,2160,2160,2160,2160,0
|
|
20230703,163500,1547031425,2160,2160,2160,2160,0
|
|
20230703,163400,1547031425,2160,2160,2160,2160,0
|
|
20230703,163300,1547031425,2160,2160,2160,2160,0
|
|
20230703,163200,1547031425,2160,2160,2160,2160,0
|
|
20230703,163100,1547031425,2160,2160,2160,2160,0
|
|
20230703,163000,1547031425,2160,2160,2160,2160,0
|
|
20230703,162900,1547031425,2160,2160,2160,2160,0
|
|
20230703,162800,1547031425,2160,2160,2160,2160,0
|
|
20230703,162700,1547031425,2160,2160,2160,2160,0
|
|
20230703,162600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,162500,1547031425,2160,2160,2160,2160,0
|
|
20230703,162400,1547031425,2160,2160,2160,2160,0
|
|
20230703,162300,1547031425,2160,2160,2160,2160,0
|
|
20230703,162200,1547031425,2160,2160,2160,2160,0
|
|
20230703,162100,1547031425,2160,2160,2160,2160,0
|
|
20230703,162000,1547031425,2160,2160,2160,2160,0
|
|
20230703,161900,1547031425,2160,2160,2160,2160,0
|
|
20230703,161800,1547031425,2160,2160,2160,2160,0
|
|
20230703,161700,1547031425,2160,2160,2160,2160,0
|
|
20230703,161600,1547031425,2160,2160,2160,2160,0
|
|
20230703,161500,1547031425,2160,2160,2160,2160,0
|
|
20230703,161400,1547031425,2160,2160,2160,2160,0
|
|
20230703,161300,1547031425,2160,2160,2160,2160,0
|
|
20230703,161200,1547031425,2160,2160,2160,2160,0
|
|
20230703,161100,1547031425,2160,2160,2160,2160,0
|
|
20230703,161000,1547031425,2160,2160,2160,2160,0
|
|
20230703,160900,1547031425,2160,2160,2160,2160,0
|
|
20230703,160800,1547031425,2160,2160,2160,2160,0
|
|
20230703,160700,1547031425,2160,2160,2160,2160,0
|
|
20230703,160600,1547031425,2160,2160,2160,2160,0
|
|
20230703,160500,1547031425,2160,2160,2160,2160,0
|
|
20230703,160400,1547031425,2160,2160,2160,2160,0
|
|
20230703,160300,1547031425,2160,2160,2160,2160,0
|
|
20230703,160200,1547031425,2160,2160,2160,2160,0
|
|
20230703,160100,1547031425,2160,2160,2160,2160,0
|
|
20230703,160000,1547031425,2160,2160,2160,2160,0
|
|
20230703,155900,1547031425,2160,2160,2160,2160,0
|
|
20230703,155800,1547031425,2160,2160,2160,2160,0
|
|
20230703,155700,1547031425,2160,2160,2160,2160,0
|
|
20230703,155600,1547031425,2160,2160,2160,2160,22680
|
|
20230703,155500,1547031425,2160,2160,2160,2160,0
|
|
20230703,155400,1547031425,2160,2160,2160,2160,0
|
|
20230703,155300,1547031425,2160,2160,2160,2160,0
|
|
20230703,155200,1547031425,2160,2160,2160,2160,0
|
|
20230703,155100,1547031425,2160,2160,2160,2160,0
|
|
20230703,155000,1547031425,2160,2160,2160,2160,0
|
|
20230703,154900,1547031425,2160,2160,2160,2160,0
|
|
20230703,154800,1547031425,2160,2160,2160,2160,0
|
|
20230703,154700,1547031425,2160,2160,2160,2160,0
|
|
20230703,154600,1547031425,2160,2160,2160,2160,0
|
|
20230703,154500,1547031425,2160,2160,2160,2160,0
|
|
20230703,154400,1547031425,2160,2160,2160,2160,0
|
|
20230703,154300,1547031425,2160,2160,2160,2160,0
|
|
20230703,154200,1547031425,2160,2160,2160,2160,0
|
|
20230703,154100,1547031425,2160,2160,2160,2160,0
|
|
20230703,154000,1547031425,2160,2160,2160,2160,0
|
|
20230703,153900,1547031425,2160,2160,2160,2160,0
|
|
20230703,153800,1547031425,2160,2160,2160,2160,0
|
|
20230703,153700,1547031425,2160,2160,2160,2160,0
|
|
20230703,153600,1547031425,2160,2160,2160,2160,0
|
|
20230703,153500,1547031425,2160,2160,2160,2160,0
|
|
20230703,153400,1547031425,2160,2160,2160,2160,0
|
|
20230703,153300,1547031425,2160,2160,2160,2160,0
|
|
20230703,153200,1547031425,2160,2160,2160,2160,0
|
|
20230703,153100,1547031425,2160,2160,2160,2160,0
|
|
20230703,153000,1547031425,2160,2160,2160,2160,22680
|
|
20230703,152900,1498042625,2170,2170,2170,2170,0
|
|
20230703,152800,1498042625,2170,2170,2170,2170,0
|
|
20230703,152700,1498042625,2170,2170,2170,2170,0
|
|
20230703,152600,1498042625,2170,2170,2170,2170,0
|
|
20230703,152500,1498042625,2170,2170,2170,2170,0
|
|
20230703,152400,1498042625,2170,2170,2170,2170,0
|
|
20230703,152300,1498042625,2170,2170,2170,2170,0
|
|
20230703,152200,1498042625,2170,2170,2170,2170,0
|
|
20230703,152100,1498042625,2170,2170,2170,2170,0
|
|
20230703,152000,1498042625,2170,2170,2170,2170,0
|
|
20230703,151900,1498042625,2170,2165,2170,2165,896
|
|
20230703,151800,1496101765,2160,2165,2170,2160,612
|
|
20230703,151700,1494777330,2165,2165,2165,2165,317
|
|
20230703,151600,1494091025,2165,2160,2165,2160,2779
|
|
20230703,151500,1488077980,2160,2155,2160,2155,912
|
|
20230703,151400,1486109180,2160,2160,2160,2155,96
|
|
20230703,151300,1485901955,2155,2160,2160,2155,2895
|
|
20230703,151200,1479663175,2160,2160,2160,2160,122
|
|
20230703,151100,1479399655,2165,2155,2165,2155,2457
|
|
20230703,151000,1474101855,2155,2160,2160,2155,211
|
|
20230703,150900,1473646100,2160,2155,2160,2155,421
|
|
20230703,150800,1472736840,2165,2155,2165,2155,1007
|
|
20230703,150700,1470566745,2165,2160,2165,2160,62
|
|
20230703,150600,1470432765,2165,2165,2165,2160,37
|
|
20230703,150500,1470352735,2165,2165,2165,2165,101
|
|
20230703,150400,1470134070,2165,2165,2165,2165,31
|
|
20230703,150300,1470066955,2165,2165,2165,2165,1
|
|
20230703,150200,1470064790,2155,2160,2165,2155,1903
|
|
20230703,150100,1465959065,2160,2160,2160,2160,246
|
|
20230703,150000,1465427705,2160,2160,2160,2160,9
|
|
20230703,145900,1465408265,2165,2160,2165,2160,53
|
|
20230703,145800,1465293770,2160,2160,2160,2160,5100
|
|
20230703,145700,1454277770,2160,2160,2160,2160,1000
|
|
20230703,145600,1452117770,2165,2165,2165,2160,2548
|
|
20230703,145500,1446612950,2165,2160,2165,2160,1078
|
|
20230703,145400,1444284465,2165,2165,2165,2165,200
|
|
20230703,145300,1443851465,2165,2165,2165,2165,0
|
|
20230703,145200,1443851465,2165,2165,2165,2165,50
|
|
20230703,145100,1443743215,2165,2165,2165,2165,100
|
|
20230703,145000,1443526715,2165,2165,2165,2165,50
|
|
20230703,144900,1443418465,2165,2165,2165,2160,276
|
|
20230703,144800,1442821425,2165,2160,2165,2160,515
|
|
20230703,144700,1441709020,2160,2160,2160,2160,9583
|
|
20230703,144600,1421009740,2155,2155,2155,2155,100
|
|
20230703,144500,1420794240,2155,2155,2155,2155,300
|
|
20230703,144400,1420147740,2155,2160,2160,2155,1310
|
|
20230703,144300,1417324290,2160,2155,2160,2155,2394
|
|
20230703,144200,1412162715,2155,2160,2160,2155,3432
|
|
20230703,144100,1404766240,2155,2160,2160,2155,3
|
|
20230703,144000,1404759765,2155,2155,2155,2155,3585
|
|
20230703,143900,1397034090,2160,2160,2160,2160,1238
|
|
20230703,143800,1394360010,2160,2160,2160,2160,203
|
|
20230703,143700,1393921530,2150,2160,2160,2150,3125
|
|
20230703,143600,1387188685,2155,2155,2160,2155,535
|
|
20230703,143500,1386033785,2160,2160,2160,2160,302
|
|
20230703,143400,1385381465,2160,2160,2160,2160,0
|
|
20230703,143300,1385381465,2160,2150,2160,2150,235
|
|
20230703,143200,1384873990,2160,2155,2160,2150,2675
|
|
20230703,143100,1379114770,2160,2160,2160,2160,219
|
|
20230703,143000,1378641730,2160,2160,2160,2155,2343
|
|
20230703,142900,1373591350,2160,2160,2160,2160,1693
|
|
20230703,142800,1369934470,2160,2155,2160,2155,102
|
|
20230703,142700,1369714160,2155,2155,2155,2155,0
|
|
20230703,142600,1369714160,2155,2155,2155,2155,1594
|
|
20230703,142500,1366279090,2155,2155,2155,2155,656
|
|
20230703,142400,1364865410,2150,2150,2150,2150,3840
|
|
20230703,142300,1356609410,2150,2170,2170,2150,25781
|
|
20230703,142200,1301020205,2160,2165,2165,2160,3786
|
|
20230703,142100,1292823520,2165,2165,2165,2165,4
|
|
20230703,142000,1292814860,2165,2165,2165,2165,1
|
|
20230703,141900,1292812695,2165,2170,2170,2165,741
|
|
20230703,141800,1291208180,2165,2165,2165,2165,60
|
|
20230703,141700,1291078280,2165,2165,2165,2165,485
|
|
20230703,141600,1290028255,2170,2170,2170,2170,0
|
|
20230703,141500,1290028255,2170,2170,2170,2170,2520
|
|
20230703,141400,1284559855,2160,2160,2160,2160,222
|
|
20230703,141300,1284080335,2160,2160,2160,2160,150
|
|
20230703,141200,1283756335,2170,2165,2170,2160,4184
|
|
20230703,141100,1274712100,2165,2165,2165,2165,20
|
|
20230703,141000,1274668800,2165,2170,2170,2165,355
|
|
20230703,140900,1273899975,2170,2170,2170,2170,181
|
|
20230703,140800,1273507205,2170,2170,2170,2170,1
|
|
20230703,140700,1273505035,2165,2165,2170,2165,5563
|
|
20230703,140600,1261461130,2165,2165,2165,2165,3004
|
|
20230703,140500,1254957470,2165,2165,2165,2165,1
|
|
20230703,140400,1254955305,2165,2165,2165,2165,4
|
|
20230703,140300,1254946645,2165,2165,2165,2165,159
|
|
20230703,140200,1254602410,2165,2165,2165,2165,41
|
|
20230703,140100,1254513645,2165,2165,2165,2165,952
|
|
20230703,140000,1252452565,2170,2170,2170,2165,1754
|
|
20230703,135900,1248652885,2170,2170,2170,2170,30
|
|
20230703,135800,1248587785,2170,2175,2175,2165,2026
|
|
20230703,135700,1244195785,2175,2175,2175,2175,2
|
|
20230703,135600,1244191435,2170,2170,2170,2170,2930
|
|
20230703,135500,1237833335,2165,2165,2165,2165,45
|
|
20230703,135400,1237735910,2165,2165,2165,2165,300
|
|
20230703,135300,1237086410,2165,2165,2165,2165,2047
|
|
20230703,135200,1232654655,2160,2165,2165,2160,1300
|
|
20230703,135100,1229845155,2165,2160,2165,2160,5416
|
|
20230703,135000,1218134515,2160,2160,2160,2160,21
|
|
20230703,134900,1218089155,2160,2160,2160,2160,150
|
|
20230703,134800,1217765155,2160,2160,2160,2160,2000
|
|
20230703,134700,1213445155,2165,2165,2165,2165,2851
|
|
20230703,134600,1207272740,2160,2165,2165,2160,5046
|
|
20230703,134500,1196373315,2165,2160,2165,2160,6
|
|
20230703,134400,1196360330,2165,2165,2165,2165,1023
|
|
20230703,134300,1194145535,2165,2165,2165,2165,1284
|
|
20230703,134200,1191365675,2165,2170,2170,2165,17
|
|
20230703,134100,1191328835,2170,2170,2170,2170,47
|
|
20230703,134000,1191226845,2165,2165,2170,2165,60
|
|
20230703,133900,1191096915,2165,2165,2165,2165,283
|
|
20230703,133800,1190484220,2170,2165,2170,2165,236
|
|
20230703,133700,1189972715,2165,2165,2165,2165,288
|
|
20230703,133600,1189349195,2170,2165,2170,2165,1635
|
|
20230703,133500,1185809415,2165,2165,2165,2165,1684
|
|
20230703,133400,1182163555,2165,2170,2170,2165,6864
|
|
20230703,133300,1167302770,2170,2170,2170,2170,100
|
|
20230703,133200,1167085770,2170,2170,2170,2170,267
|
|
20230703,133100,1166506380,2170,2170,2170,2170,45
|
|
20230703,133000,1166408730,2170,2170,2170,2170,0
|
|
20230703,132900,1166408730,2170,2170,2170,2170,1000
|
|
20230703,132800,1164238730,2175,2175,2175,2175,0
|
|
20230703,132700,1164238730,2175,2170,2175,2170,2106
|
|
20230703,132600,1159659780,2175,2175,2175,2175,119
|
|
20230703,132500,1159400955,2180,2180,2180,2180,0
|
|
20230703,132400,1159400955,2180,2175,2180,2175,1656
|
|
20230703,132300,1155798905,2175,2175,2175,2175,4
|
|
20230703,132200,1155790205,2180,2175,2180,2175,50
|
|
20230703,132100,1155681445,2175,2175,2175,2175,1500
|
|
20230703,132000,1152418945,2175,2175,2175,2175,0
|
|
20230703,131900,1152418945,2175,2170,2175,2170,2419
|
|
20230703,131800,1147159390,2170,2170,2170,2170,60
|
|
20230703,131700,1147029190,2170,2170,2170,2170,1598
|
|
20230703,131600,1143561530,2170,2170,2170,2170,1
|
|
20230703,131500,1143559360,2170,2165,2170,2165,759
|
|
20230703,131400,1141915830,2165,2165,2165,2165,2150
|
|
20230703,131300,1137261080,2170,2170,2170,2170,750
|
|
20230703,131200,1135633580,2170,2170,2170,2170,37
|
|
20230703,131100,1135553290,2170,2165,2170,2165,139
|
|
20230703,131000,1135252350,2170,2170,2170,2170,0
|
|
20230703,130900,1135252350,2170,2170,2170,2170,1
|
|
20230703,130800,1135250180,2170,2170,2170,2170,0
|
|
20230703,130700,1135250180,2170,2165,2170,2165,2744
|
|
20230703,130600,1129309415,2170,2170,2170,2170,305
|
|
20230703,130500,1128647565,2170,2170,2170,2170,16
|
|
20230703,130400,1128612845,2170,2165,2170,2165,772
|
|
20230703,130300,1126940210,2165,2165,2170,2165,1482
|
|
20230703,130200,1123731675,2165,2170,2170,2165,62
|
|
20230703,130100,1123597295,2165,2165,2165,2165,0
|
|
20230703,130000,1123597295,2165,2170,2170,2165,58
|
|
20230703,125900,1123471475,2170,2170,2170,2170,0
|
|
20230703,125800,1123471475,2170,2170,2170,2170,38
|
|
20230703,125700,1123389015,2170,2165,2170,2165,107
|
|
20230703,125600,1123157350,2170,2170,2170,2165,1610
|
|
20230703,125500,1119670670,2170,2170,2170,2170,2509
|
|
20230703,125400,1114226140,2170,2170,2170,2165,1832
|
|
20230703,125300,1110256610,2170,2170,2170,2170,519
|
|
20230703,125200,1109130380,2175,2170,2175,2170,1782
|
|
20230703,125100,1105263435,2170,2170,2170,2170,884
|
|
20230703,125000,1103345155,2175,2175,2175,2175,1
|
|
20230703,124900,1103342980,2170,2170,2170,2170,3117
|
|
20230703,124800,1096579090,2170,2170,2170,2170,1000
|
|
20230703,124700,1094409090,2175,2175,2175,2175,0
|
|
20230703,124600,1094409090,2175,2175,2175,2175,79
|
|
20230703,124500,1094237265,2175,2175,2175,2175,106
|
|
20230703,124400,1094006715,2175,2175,2175,2175,1411
|
|
20230703,124300,1090937790,2175,2170,2175,2170,104
|
|
20230703,124200,1090711615,2175,2175,2175,2170,1234
|
|
20230703,124100,1088028065,2175,2175,2175,2175,396
|
|
20230703,124000,1087166765,2170,2175,2175,2170,1912
|
|
20230703,123900,1083008190,2175,2180,2180,2175,495
|
|
20230703,123800,1081931065,2175,2175,2175,2175,6
|
|
20230703,123700,1081918015,2180,2180,2180,2180,4
|
|
20230703,123600,1081909295,2180,2170,2180,2170,1630
|
|
20230703,123500,1078357915,2180,2180,2180,2180,398
|
|
20230703,123400,1077490275,2170,2170,2170,2170,1088
|
|
20230703,123300,1075129315,2180,2180,2180,2180,54
|
|
20230703,123200,1075011595,2180,2180,2180,2180,525
|
|
20230703,123100,1073867095,2180,2180,2180,2180,79
|
|
20230703,123000,1073694875,2180,2180,2180,2180,1
|
|
20230703,122900,1073692695,2170,2170,2170,2170,468
|
|
20230703,122800,1072677135,2170,2170,2170,2170,26
|
|
20230703,122700,1072620715,2170,2185,2185,2170,3608
|
|
20230703,122600,1064778465,2180,2180,2180,2180,3010
|
|
20230703,122500,1058216665,2185,2185,2185,2185,10
|
|
20230703,122400,1058194815,2185,2185,2185,2185,33
|
|
20230703,122300,1058122710,2185,2185,2185,2185,12
|
|
20230703,122200,1058096490,2185,2185,2185,2185,2359
|
|
20230703,122100,1052942075,2185,2185,2185,2185,4113
|
|
20230703,122000,1043955170,2185,2185,2185,2185,807
|
|
20230703,121900,1042191875,2180,2185,2185,2180,52
|
|
20230703,121800,1042078505,2185,2175,2185,2175,34
|
|
20230703,121700,1042004225,2180,2180,2180,2180,236
|
|
20230703,121600,1041489745,2175,2175,2175,2175,0
|
|
20230703,121500,1041489745,2175,2175,2175,2175,243
|
|
20230703,121400,1040961220,2175,2175,2175,2175,295
|
|
20230703,121300,1040319595,2180,2180,2180,2180,1618
|
|
20230703,121200,1036792355,2185,2180,2185,2180,1276
|
|
20230703,121100,1034009985,2180,2180,2180,2180,117
|
|
20230703,121000,1033754925,2180,2180,2180,2180,360
|
|
20230703,120900,1032970125,2185,2185,2185,2185,3
|
|
20230703,120800,1032963570,2180,2180,2180,2175,5228
|
|
20230703,120700,1021566580,2180,2180,2180,2180,130
|
|
20230703,120600,1021283180,2180,2180,2180,2180,100
|
|
20230703,120500,1021065180,2180,2180,2180,2180,250
|
|
20230703,120400,1020520180,2180,2180,2180,2180,2108
|
|
20230703,120300,1015924740,2180,2180,2180,2180,5
|
|
20230703,120200,1015913840,2180,2175,2180,2175,2144
|
|
20230703,120100,1011250635,2175,2175,2175,2175,2
|
|
20230703,120000,1011246285,2175,2175,2175,2175,0
|
|
20230703,115900,1011246285,2175,2175,2175,2175,0
|
|
20230703,115800,1011246285,2175,2175,2175,2175,0
|
|
20230703,115700,1011246285,2175,2175,2175,2175,10
|
|
20230703,115600,1011224535,2175,2175,2175,2175,656
|
|
20230703,115500,1009797735,2170,2170,2170,2170,900
|
|
20230703,115400,1007844735,2170,2180,2180,2170,429
|
|
20230703,115300,1006913305,2180,2175,2180,2175,103
|
|
20230703,115200,1006688780,2175,2180,2180,2175,334
|
|
20230703,115100,1005962310,2180,2180,2180,2180,4
|
|
20230703,115000,1005953590,2180,2180,2180,2180,206
|
|
20230703,114900,1005504510,2175,2175,2175,2175,1
|
|
20230703,114800,1005502335,2175,2180,2180,2175,105
|
|
20230703,114700,1005273935,2175,2175,2175,2175,0
|
|
20230703,114600,1005273935,2175,2175,2175,2175,304
|
|
20230703,114500,1004612735,2175,2180,2180,2170,4445
|
|
20230703,114400,994959065,2180,2175,2180,2175,329
|
|
20230703,114300,994243415,2175,2175,2175,2175,0
|
|
20230703,114200,994243415,2175,2175,2175,2175,1456
|
|
20230703,114100,991076615,2175,2175,2175,2175,0
|
|
20230703,114000,991076615,2175,2165,2175,2165,662
|
|
20230703,113900,989638775,2170,2170,2170,2170,2000
|
|
20230703,113800,985298775,2170,2170,2170,2170,1535
|
|
20230703,113700,981967825,2170,2170,2170,2170,0
|
|
20230703,113600,981967825,2170,2170,2170,2170,700
|
|
20230703,113500,980448825,2175,2175,2175,2170,313
|
|
20230703,113400,979769575,2170,2175,2175,2170,2032
|
|
20230703,113300,975360050,2170,2180,2180,2170,1501
|
|
20230703,113200,972102865,2180,2180,2180,2170,1588
|
|
20230703,113100,968645175,2175,2175,2175,2175,0
|
|
20230703,113000,968645175,2175,2175,2175,2175,0
|
|
20230703,112900,968645175,2175,2175,2175,2175,0
|
|
20230703,112800,968645175,2175,2175,2175,2175,0
|
|
20230703,112700,968645175,2175,2175,2175,2175,971
|
|
20230703,112600,966533250,2175,2170,2175,2170,1827
|
|
20230703,112500,962559535,2170,2180,2185,2170,2142
|
|
20230703,112400,957890245,2185,2190,2190,2185,316
|
|
20230703,112300,957199630,2190,2190,2190,2190,500
|
|
20230703,112200,956104630,2185,2190,2190,2185,1719
|
|
20230703,112100,952342105,2190,2190,2190,2190,180
|
|
20230703,112000,951947905,2185,2170,2190,2170,2686
|
|
20230703,111900,946072605,2180,2180,2180,2170,559
|
|
20230703,111800,944854175,2180,2175,2180,2170,5559
|
|
20230703,111700,932781225,2180,2180,2180,2180,0
|
|
20230703,111600,932781225,2180,2180,2180,2180,203
|
|
20230703,111500,932338685,2180,2180,2180,2175,1502
|
|
20230703,111400,929069405,2180,2185,2185,2180,3117
|
|
20230703,111300,922260945,2185,2195,2195,2185,270
|
|
20230703,111200,921670125,2200,2190,2200,2190,4643
|
|
20230703,111100,911485905,2190,2195,2195,2190,6300
|
|
20230703,111000,897677475,2195,2190,2195,2190,3805
|
|
20230703,110900,889325510,2195,2190,2195,2190,310
|
|
20230703,110800,888645065,2195,2195,2195,2190,252
|
|
20230703,110700,888092075,2190,2190,2190,2190,1509
|
|
20230703,110600,884787365,2190,2195,2195,2190,3924
|
|
20230703,110500,876185405,2195,2195,2195,2190,637
|
|
20230703,110400,874789480,2195,2195,2200,2195,5270
|
|
20230703,110300,863221825,2195,2200,2205,2195,2496
|
|
20230703,110200,857724600,2205,2200,2205,2200,4934
|
|
20230703,110100,846866325,2200,2195,2200,2190,18491
|
|
20230703,110000,806250090,2195,2180,2195,2180,16276
|
|
20230703,105900,770627365,2180,2180,2180,2180,4585
|
|
20230703,105800,760632065,2180,2180,2180,2180,1
|
|
20230703,105700,760629885,2185,2180,2185,2180,5987
|
|
20230703,105600,747577055,2180,2175,2180,2175,1416
|
|
20230703,105500,744495955,2170,2170,2175,2170,45
|
|
20230703,105400,744398195,2165,2170,2170,2165,2366
|
|
20230703,105300,739273775,2170,2175,2175,2170,1021
|
|
20230703,105200,737058155,2170,2170,2170,2170,0
|
|
20230703,105100,737058155,2170,2170,2170,2170,500
|
|
20230703,105000,735973155,2175,2175,2175,2175,10
|
|
20230703,104900,735951405,2175,2175,2175,2175,300
|
|
20230703,104800,735298905,2175,2180,2180,2175,311
|
|
20230703,104700,734621595,2180,2175,2180,2175,501
|
|
20230703,104600,733531915,2170,2175,2175,2170,1498
|
|
20230703,104500,730277555,2180,2170,2180,2170,3735
|
|
20230703,104400,722166175,2170,2175,2180,2170,2253
|
|
20230703,104300,717276705,2175,2175,2180,2175,583
|
|
20230703,104200,716008280,2175,2175,2180,2175,2531
|
|
20230703,104100,710503350,2175,2180,2180,2175,618
|
|
20230703,104000,709158680,2180,2180,2180,2180,137
|
|
20230703,103900,708860020,2180,2180,2185,2180,2067
|
|
20230703,103800,704349520,2180,2180,2180,2180,254
|
|
20230703,103700,703795800,2180,2180,2180,2175,1555
|
|
20230703,103600,700406590,2175,2175,2175,2175,535
|
|
20230703,103500,699242965,2175,2170,2180,2170,4626
|
|
20230703,103400,689175925,2170,2165,2170,2165,1419
|
|
20230703,103300,686096945,2165,2165,2165,2160,11981
|
|
20230703,103200,660161025,2170,2170,2170,2165,180
|
|
20230703,103100,659770925,2170,2165,2170,2165,182
|
|
20230703,103000,659376370,2170,2170,2170,2170,5857
|
|
20230703,102900,646666680,2170,2170,2170,2170,100
|
|
20230703,102800,646449680,2170,2170,2170,2170,2268
|
|
20230703,102700,641528120,2170,2170,2170,2170,20
|
|
20230703,102600,641484720,2170,2175,2175,2170,622
|
|
20230703,102500,640134670,2170,2175,2175,2170,1725
|
|
20230703,102400,636388920,2170,2175,2175,2170,260
|
|
20230703,102300,635823470,2175,2175,2175,2170,417
|
|
20230703,102200,634916505,2175,2175,2175,2175,111
|
|
20230703,102100,634675080,2170,2170,2170,2170,13
|
|
20230703,102000,634646870,2170,2170,2170,2170,10
|
|
20230703,101900,634625170,2170,2170,2170,2170,301
|
|
20230703,101800,633972000,2175,2170,2175,2170,269
|
|
20230703,101700,633386930,2170,2170,2170,2170,1945
|
|
20230703,101600,629166280,2170,2170,2175,2170,1085
|
|
20230703,101500,626811330,2170,2170,2170,2170,1632
|
|
20230703,101400,623269890,2170,2175,2175,2170,968
|
|
20230703,101300,621169135,2170,2170,2170,2170,3395
|
|
20230703,101200,613801985,2170,2170,2175,2170,131
|
|
20230703,101100,613517460,2175,2180,2180,2175,2920
|
|
20230703,101000,607164820,2180,2180,2180,2175,702
|
|
20230703,100900,605634510,2180,2180,2180,2180,548
|
|
20230703,100800,604439870,2180,2185,2185,2180,1913
|
|
20230703,100700,600269520,2185,2180,2185,2180,2914
|
|
20230703,100600,593910485,2180,2175,2180,2170,14864
|
|
20230703,100500,561572515,2170,2170,2170,2170,973
|
|
20230703,100400,559461105,2170,2170,2170,2170,163
|
|
20230703,100300,559107395,2170,2170,2170,2170,7560
|
|
20230703,100200,542702195,2170,2175,2175,2170,1283
|
|
20230703,100100,539916920,2175,2170,2175,2170,1216
|
|
20230703,100000,537277975,2165,2165,2165,2160,5720
|
|
20230703,095900,524897175,2165,2165,2165,2165,761
|
|
20230703,095800,523249610,2170,2170,2170,2165,2277
|
|
20230703,095700,518309020,2165,2160,2165,2155,12934
|
|
20230703,095600,490321035,2150,2150,2160,2150,1451
|
|
20230703,095500,487200385,2150,2150,2160,2150,3215
|
|
20230703,095400,480288075,2150,2160,2160,2150,2930
|
|
20230703,095300,473973680,2155,2160,2160,2155,1406
|
|
20230703,095200,470943720,2160,2155,2160,2155,917
|
|
20230703,095100,468965500,2155,2160,2160,2155,251
|
|
20230703,095000,468423545,2160,2165,2165,2160,5166
|
|
20230703,094900,457264885,2160,2165,2165,2160,3445
|
|
20230703,094800,449822935,2170,2165,2170,2160,1125
|
|
20230703,094700,447386455,2165,2170,2170,2165,110
|
|
20230703,094600,447147805,2170,2170,2170,2170,455
|
|
20230703,094500,446160455,2170,2160,2170,2160,135
|
|
20230703,094400,445868725,2160,2175,2175,2160,5084
|
|
20230703,094300,434875650,2175,2175,2175,2165,1075
|
|
20230703,094200,432540185,2170,2170,2170,2170,1906
|
|
20230703,094100,428404165,2170,2170,2175,2165,1704
|
|
20230703,094000,424712665,2170,2155,2170,2155,8456
|
|
20230703,093900,406413710,2150,2155,2155,2150,802
|
|
20230703,093800,404689320,2155,2150,2155,2150,1459
|
|
20230703,093700,401550910,2155,2150,2155,2145,4083
|
|
20230703,093600,392787790,2155,2155,2155,2145,570
|
|
20230703,093500,391564855,2155,2150,2155,2145,1545
|
|
20230703,093400,388242520,2160,2160,2160,2150,418
|
|
20230703,093300,387341825,2155,2160,2165,2155,12319
|
|
20230703,093200,360736670,2160,2165,2170,2160,2351
|
|
20230703,093100,355645420,2165,2165,2170,2160,1981
|
|
20230703,093000,351356880,2165,2150,2165,2150,3101
|
|
20230703,092900,344673150,2150,2150,2155,2150,737
|
|
20230703,092800,343088590,2150,2150,2150,2145,1379
|
|
20230703,092700,340124180,2150,2150,2155,2150,1434
|
|
20230703,092600,337040965,2155,2150,2155,2150,370
|
|
20230703,092500,336244315,2150,2145,2150,2145,3066
|
|
20230703,092400,329667200,2145,2155,2155,2145,3411
|
|
20230703,092300,322341760,2150,2155,2155,2150,4131
|
|
20230703,092200,313445550,2155,2155,2155,2155,2147
|
|
20230703,092100,308818765,2145,2145,2150,2140,4897
|
|
20230703,092000,298309880,2150,2155,2155,2150,2923
|
|
20230703,091900,292025160,2155,2155,2155,2155,249
|
|
20230703,091800,291488565,2155,2160,2160,2155,2550
|
|
20230703,091700,285986790,2160,2165,2165,2160,1845
|
|
20230703,091600,281999410,2170,2170,2170,2170,1006
|
|
20230703,091500,279816390,2170,2165,2170,2165,993
|
|
20230703,091400,277661985,2165,2160,2170,2160,5067
|
|
20230703,091300,266683420,2160,2150,2160,2150,3686
|
|
20230703,091200,258757680,2145,2145,2150,2145,4514
|
|
20230703,091100,249074595,2150,2150,2150,2150,1877
|
|
20230703,091000,245039045,2150,2150,2150,2145,1197
|
|
20230703,090900,242466550,2150,2145,2160,2145,2054
|
|
20230703,090800,238048940,2155,2160,2165,2150,4773
|
|
20230703,090700,227760870,2160,2160,2160,2155,4780
|
|
20230703,090600,217440280,2160,2175,2175,2150,15284
|
|
20230703,090500,184386065,2175,2175,2175,2170,1632
|
|
20230703,090400,180844100,2175,2180,2185,2175,3347
|
|
20230703,090300,173559255,2180,2205,2205,2175,4315
|
|
20230703,090200,164118760,2205,2190,2210,2150,28021
|
|
20230703,090100,102567750,2200,2190,2220,2175,21246
|
|
20230703,090000,55994795,2190,2160,2195,2155,23832
|