654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,195000,3816909460,2395,2395,2395,2395,0
|
|
20230719,194900,3816909460,2395,2395,2395,2395,0
|
|
20230719,194800,3816909460,2395,2395,2395,2395,0
|
|
20230719,194700,3816909460,2395,2395,2395,2395,0
|
|
20230719,194600,3816909460,2395,2395,2395,2395,0
|
|
20230719,194500,3816909460,2395,2395,2395,2395,0
|
|
20230719,194400,3816909460,2395,2395,2395,2395,0
|
|
20230719,194300,3816909460,2395,2395,2395,2395,0
|
|
20230719,194200,3816909460,2395,2395,2395,2395,0
|
|
20230719,194100,3816909460,2395,2395,2395,2395,0
|
|
20230719,194000,3816909460,2395,2395,2395,2395,0
|
|
20230719,193900,3816909460,2395,2395,2395,2395,0
|
|
20230719,193800,3816909460,2395,2395,2395,2395,0
|
|
20230719,193700,3816909460,2395,2395,2395,2395,0
|
|
20230719,193600,3816909460,2395,2395,2395,2395,0
|
|
20230719,193500,3816909460,2395,2395,2395,2395,0
|
|
20230719,193400,3816909460,2395,2395,2395,2395,0
|
|
20230719,193300,3816909460,2395,2395,2395,2395,0
|
|
20230719,193200,3816909460,2395,2395,2395,2395,0
|
|
20230719,193100,3816909460,2395,2395,2395,2395,0
|
|
20230719,193000,3816909460,2395,2395,2395,2395,0
|
|
20230719,192900,3816909460,2395,2395,2395,2395,0
|
|
20230719,192800,3816909460,2395,2395,2395,2395,0
|
|
20230719,192700,3816909460,2395,2395,2395,2395,0
|
|
20230719,192600,3816909460,2395,2395,2395,2395,0
|
|
20230719,192500,3816909460,2395,2395,2395,2395,0
|
|
20230719,192400,3816909460,2395,2395,2395,2395,0
|
|
20230719,192300,3816909460,2395,2395,2395,2395,0
|
|
20230719,192200,3816909460,2395,2395,2395,2395,0
|
|
20230719,192100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,192000,3816909460,2395,2395,2395,2395,0
|
|
20230719,191900,3816909460,2395,2395,2395,2395,0
|
|
20230719,191800,3816909460,2395,2395,2395,2395,0
|
|
20230719,191700,3816909460,2395,2395,2395,2395,0
|
|
20230719,191600,3816909460,2395,2395,2395,2395,0
|
|
20230719,191500,3816909460,2395,2395,2395,2395,0
|
|
20230719,191400,3816909460,2395,2395,2395,2395,0
|
|
20230719,191300,3816909460,2395,2395,2395,2395,0
|
|
20230719,191200,3816909460,2395,2395,2395,2395,0
|
|
20230719,191100,3816909460,2395,2395,2395,2395,0
|
|
20230719,191000,3816909460,2395,2395,2395,2395,0
|
|
20230719,190900,3816909460,2395,2395,2395,2395,0
|
|
20230719,190800,3816909460,2395,2395,2395,2395,0
|
|
20230719,190700,3816909460,2395,2395,2395,2395,0
|
|
20230719,190600,3816909460,2395,2395,2395,2395,0
|
|
20230719,190500,3816909460,2395,2395,2395,2395,0
|
|
20230719,190400,3816909460,2395,2395,2395,2395,0
|
|
20230719,190300,3816909460,2395,2395,2395,2395,0
|
|
20230719,190200,3816909460,2395,2395,2395,2395,0
|
|
20230719,190100,3816909460,2395,2395,2395,2395,0
|
|
20230719,190000,3816909460,2395,2395,2395,2395,0
|
|
20230719,185900,3816909460,2395,2395,2395,2395,0
|
|
20230719,185800,3816909460,2395,2395,2395,2395,0
|
|
20230719,185700,3816909460,2395,2395,2395,2395,0
|
|
20230719,185600,3816909460,2395,2395,2395,2395,0
|
|
20230719,185500,3816909460,2395,2395,2395,2395,0
|
|
20230719,185400,3816909460,2395,2395,2395,2395,0
|
|
20230719,185300,3816909460,2395,2395,2395,2395,0
|
|
20230719,185200,3816909460,2395,2395,2395,2395,0
|
|
20230719,185100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,185000,3816909460,2395,2395,2395,2395,0
|
|
20230719,184900,3816909460,2395,2395,2395,2395,0
|
|
20230719,184800,3816909460,2395,2395,2395,2395,0
|
|
20230719,184700,3816909460,2395,2395,2395,2395,0
|
|
20230719,184600,3816909460,2395,2395,2395,2395,0
|
|
20230719,184500,3816909460,2395,2395,2395,2395,0
|
|
20230719,184400,3816909460,2395,2395,2395,2395,0
|
|
20230719,184300,3816909460,2395,2395,2395,2395,0
|
|
20230719,184200,3816909460,2395,2395,2395,2395,0
|
|
20230719,184100,3816909460,2395,2395,2395,2395,0
|
|
20230719,184000,3816909460,2395,2395,2395,2395,0
|
|
20230719,183900,3816909460,2395,2395,2395,2395,0
|
|
20230719,183800,3816909460,2395,2395,2395,2395,0
|
|
20230719,183700,3816909460,2395,2395,2395,2395,0
|
|
20230719,183600,3816909460,2395,2395,2395,2395,0
|
|
20230719,183500,3816909460,2395,2395,2395,2395,0
|
|
20230719,183400,3816909460,2395,2395,2395,2395,0
|
|
20230719,183300,3816909460,2395,2395,2395,2395,0
|
|
20230719,183200,3816909460,2395,2395,2395,2395,0
|
|
20230719,183100,3816909460,2395,2395,2395,2395,0
|
|
20230719,183000,3816909460,2395,2395,2395,2395,0
|
|
20230719,182900,3816909460,2395,2395,2395,2395,0
|
|
20230719,182800,3816909460,2395,2395,2395,2395,0
|
|
20230719,182700,3816909460,2395,2395,2395,2395,0
|
|
20230719,182600,3816909460,2395,2395,2395,2395,0
|
|
20230719,182500,3816909460,2395,2395,2395,2395,0
|
|
20230719,182400,3816909460,2395,2395,2395,2395,0
|
|
20230719,182300,3816909460,2395,2395,2395,2395,0
|
|
20230719,182200,3816909460,2395,2395,2395,2395,0
|
|
20230719,182100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,182000,3816909460,2395,2395,2395,2395,0
|
|
20230719,181900,3816909460,2395,2395,2395,2395,0
|
|
20230719,181800,3816909460,2395,2395,2395,2395,0
|
|
20230719,181700,3816909460,2395,2395,2395,2395,0
|
|
20230719,181600,3816909460,2395,2395,2395,2395,0
|
|
20230719,181500,3816909460,2395,2395,2395,2395,0
|
|
20230719,181400,3816909460,2395,2395,2395,2395,0
|
|
20230719,181300,3816909460,2395,2395,2395,2395,0
|
|
20230719,181200,3816909460,2395,2395,2395,2395,0
|
|
20230719,181100,3816909460,2395,2395,2395,2395,0
|
|
20230719,181000,3816909460,2395,2395,2395,2395,0
|
|
20230719,180900,3816909460,2395,2395,2395,2395,0
|
|
20230719,180800,3816909460,2395,2395,2395,2395,0
|
|
20230719,180700,3816909460,2395,2395,2395,2395,0
|
|
20230719,180600,3816909460,2395,2395,2395,2395,0
|
|
20230719,180500,3816909460,2395,2395,2395,2395,0
|
|
20230719,180400,3816909460,2395,2395,2395,2395,0
|
|
20230719,180300,3816909460,2395,2395,2395,2395,0
|
|
20230719,180200,3816909460,2395,2395,2395,2395,0
|
|
20230719,180100,3816909460,2395,2395,2395,2395,0
|
|
20230719,180000,3816909460,2395,2395,2395,2395,0
|
|
20230719,175900,3816909460,2395,2395,2395,2395,0
|
|
20230719,175800,3816909460,2395,2395,2395,2395,0
|
|
20230719,175700,3816909460,2395,2395,2395,2395,0
|
|
20230719,175600,3816909460,2395,2395,2395,2395,0
|
|
20230719,175500,3816909460,2395,2395,2395,2395,0
|
|
20230719,175400,3816909460,2395,2395,2395,2395,0
|
|
20230719,175300,3816909460,2395,2395,2395,2395,0
|
|
20230719,175200,3816909460,2395,2395,2395,2395,0
|
|
20230719,175100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,175000,3816909460,2395,2395,2395,2395,0
|
|
20230719,174900,3816909460,2395,2395,2395,2395,0
|
|
20230719,174800,3816909460,2395,2395,2395,2395,0
|
|
20230719,174700,3816909460,2395,2395,2395,2395,0
|
|
20230719,174600,3816909460,2395,2395,2395,2395,0
|
|
20230719,174500,3816909460,2395,2395,2395,2395,0
|
|
20230719,174400,3816909460,2395,2395,2395,2395,0
|
|
20230719,174300,3816909460,2395,2395,2395,2395,0
|
|
20230719,174200,3816909460,2395,2395,2395,2395,0
|
|
20230719,174100,3816909460,2395,2395,2395,2395,0
|
|
20230719,174000,3816909460,2395,2395,2395,2395,0
|
|
20230719,173900,3816909460,2395,2395,2395,2395,0
|
|
20230719,173800,3816909460,2395,2395,2395,2395,0
|
|
20230719,173700,3816909460,2395,2395,2395,2395,0
|
|
20230719,173600,3816909460,2395,2395,2395,2395,0
|
|
20230719,173500,3816909460,2395,2395,2395,2395,0
|
|
20230719,173400,3816909460,2395,2395,2395,2395,0
|
|
20230719,173300,3816909460,2395,2395,2395,2395,0
|
|
20230719,173200,3816909460,2395,2395,2395,2395,0
|
|
20230719,173100,3816909460,2395,2395,2395,2395,0
|
|
20230719,173000,3816909460,2395,2395,2395,2395,0
|
|
20230719,172900,3816909460,2395,2395,2395,2395,0
|
|
20230719,172800,3816909460,2395,2395,2395,2395,0
|
|
20230719,172700,3816909460,2395,2395,2395,2395,0
|
|
20230719,172600,3816909460,2395,2395,2395,2395,0
|
|
20230719,172500,3816909460,2395,2395,2395,2395,0
|
|
20230719,172400,3816909460,2395,2395,2395,2395,0
|
|
20230719,172300,3816909460,2395,2395,2395,2395,0
|
|
20230719,172200,3816909460,2395,2395,2395,2395,0
|
|
20230719,172100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,172000,3816909460,2395,2395,2395,2395,0
|
|
20230719,171900,3816909460,2395,2395,2395,2395,0
|
|
20230719,171800,3816909460,2395,2395,2395,2395,0
|
|
20230719,171700,3816909460,2395,2395,2395,2395,0
|
|
20230719,171600,3816909460,2395,2395,2395,2395,0
|
|
20230719,171500,3816909460,2395,2395,2395,2395,0
|
|
20230719,171400,3816909460,2395,2395,2395,2395,0
|
|
20230719,171300,3816909460,2395,2395,2395,2395,0
|
|
20230719,171200,3816909460,2395,2395,2395,2395,0
|
|
20230719,171100,3816909460,2395,2395,2395,2395,0
|
|
20230719,171000,3816909460,2395,2395,2395,2395,0
|
|
20230719,170900,3816909460,2395,2395,2395,2395,0
|
|
20230719,170800,3816909460,2395,2395,2395,2395,0
|
|
20230719,170700,3816909460,2395,2395,2395,2395,0
|
|
20230719,170600,3816909460,2395,2395,2395,2395,0
|
|
20230719,170500,3816909460,2395,2395,2395,2395,0
|
|
20230719,170400,3816909460,2395,2395,2395,2395,0
|
|
20230719,170300,3816909460,2395,2395,2395,2395,0
|
|
20230719,170200,3816909460,2395,2395,2395,2395,0
|
|
20230719,170100,3816909460,2395,2395,2395,2395,0
|
|
20230719,170000,3816909460,2395,2395,2395,2395,0
|
|
20230719,165900,3816909460,2395,2395,2395,2395,0
|
|
20230719,165800,3816909460,2395,2395,2395,2395,0
|
|
20230719,165700,3816909460,2395,2395,2395,2395,0
|
|
20230719,165600,3816909460,2395,2395,2395,2395,0
|
|
20230719,165500,3816909460,2395,2395,2395,2395,0
|
|
20230719,165400,3816909460,2395,2395,2395,2395,0
|
|
20230719,165300,3816909460,2395,2395,2395,2395,0
|
|
20230719,165200,3816909460,2395,2395,2395,2395,0
|
|
20230719,165100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,165000,3816909460,2395,2395,2395,2395,0
|
|
20230719,164900,3816909460,2395,2395,2395,2395,0
|
|
20230719,164800,3816909460,2395,2395,2395,2395,0
|
|
20230719,164700,3816909460,2395,2395,2395,2395,0
|
|
20230719,164600,3816909460,2395,2395,2395,2395,0
|
|
20230719,164500,3816909460,2395,2395,2395,2395,0
|
|
20230719,164400,3816909460,2395,2395,2395,2395,0
|
|
20230719,164300,3816909460,2395,2395,2395,2395,0
|
|
20230719,164200,3816909460,2395,2395,2395,2395,0
|
|
20230719,164100,3816909460,2395,2395,2395,2395,0
|
|
20230719,164000,3816909460,2395,2395,2395,2395,0
|
|
20230719,163900,3816909460,2395,2395,2395,2395,0
|
|
20230719,163800,3816909460,2395,2395,2395,2395,0
|
|
20230719,163700,3816909460,2395,2395,2395,2395,0
|
|
20230719,163600,3816909460,2395,2395,2395,2395,0
|
|
20230719,163500,3816909460,2395,2395,2395,2395,0
|
|
20230719,163400,3816909460,2395,2395,2395,2395,0
|
|
20230719,163300,3816909460,2395,2395,2395,2395,0
|
|
20230719,163200,3816909460,2395,2395,2395,2395,0
|
|
20230719,163100,3816909460,2395,2395,2395,2395,0
|
|
20230719,163000,3816909460,2395,2395,2395,2395,0
|
|
20230719,162900,3816909460,2395,2395,2395,2395,0
|
|
20230719,162800,3816909460,2395,2395,2395,2395,0
|
|
20230719,162700,3816909460,2395,2395,2395,2395,0
|
|
20230719,162600,3816909460,2395,2395,2395,2395,0
|
|
20230719,162500,3816909460,2395,2395,2395,2395,0
|
|
20230719,162400,3816909460,2395,2395,2395,2395,0
|
|
20230719,162300,3816909460,2395,2395,2395,2395,0
|
|
20230719,162200,3816909460,2395,2395,2395,2395,0
|
|
20230719,162100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,162000,3816909460,2395,2395,2395,2395,0
|
|
20230719,161900,3816909460,2395,2395,2395,2395,0
|
|
20230719,161800,3816909460,2395,2395,2395,2395,0
|
|
20230719,161700,3816909460,2395,2395,2395,2395,0
|
|
20230719,161600,3816909460,2395,2395,2395,2395,0
|
|
20230719,161500,3816909460,2395,2395,2395,2395,0
|
|
20230719,161400,3816909460,2395,2395,2395,2395,0
|
|
20230719,161300,3816909460,2395,2395,2395,2395,0
|
|
20230719,161200,3816909460,2395,2395,2395,2395,0
|
|
20230719,161100,3816909460,2395,2395,2395,2395,0
|
|
20230719,161000,3816909460,2395,2395,2395,2395,0
|
|
20230719,160900,3816909460,2395,2395,2395,2395,0
|
|
20230719,160800,3816909460,2395,2395,2395,2395,0
|
|
20230719,160700,3816909460,2395,2395,2395,2395,0
|
|
20230719,160600,3816909460,2395,2395,2395,2395,0
|
|
20230719,160500,3816909460,2395,2395,2395,2395,0
|
|
20230719,160400,3816909460,2395,2395,2395,2395,0
|
|
20230719,160300,3816909460,2395,2395,2395,2395,0
|
|
20230719,160200,3816909460,2395,2395,2395,2395,0
|
|
20230719,160100,3816909460,2395,2395,2395,2395,0
|
|
20230719,160000,3816909460,2395,2395,2395,2395,0
|
|
20230719,155900,3816909460,2395,2395,2395,2395,0
|
|
20230719,155800,3816909460,2395,2395,2395,2395,0
|
|
20230719,155700,3816909460,2395,2395,2395,2395,0
|
|
20230719,155600,3816909460,2395,2395,2395,2395,0
|
|
20230719,155500,3816909460,2395,2395,2395,2395,0
|
|
20230719,155400,3816909460,2395,2395,2395,2395,0
|
|
20230719,155300,3816909460,2395,2395,2395,2395,0
|
|
20230719,155200,3816909460,2395,2395,2395,2395,0
|
|
20230719,155100,3816909460,2395,2395,2395,2395,19542
|
|
20230719,155000,3816909460,2395,2395,2395,2395,0
|
|
20230719,154900,3816909460,2395,2395,2395,2395,0
|
|
20230719,154800,3816909460,2395,2395,2395,2395,0
|
|
20230719,154700,3816909460,2395,2395,2395,2395,0
|
|
20230719,154600,3816909460,2395,2395,2395,2395,0
|
|
20230719,154500,3816909460,2395,2395,2395,2395,0
|
|
20230719,154400,3816909460,2395,2395,2395,2395,0
|
|
20230719,154300,3816909460,2395,2395,2395,2395,0
|
|
20230719,154200,3816909460,2395,2395,2395,2395,0
|
|
20230719,154100,3816909460,2395,2395,2395,2395,0
|
|
20230719,154000,3816909460,2395,2395,2395,2395,0
|
|
20230719,153900,3816909460,2395,2395,2395,2395,0
|
|
20230719,153800,3816909460,2395,2395,2395,2395,0
|
|
20230719,153700,3816909460,2395,2395,2395,2395,0
|
|
20230719,153600,3816909460,2395,2395,2395,2395,0
|
|
20230719,153500,3816909460,2395,2395,2395,2395,0
|
|
20230719,153400,3816909460,2395,2395,2395,2395,0
|
|
20230719,153300,3816909460,2395,2395,2395,2395,0
|
|
20230719,153200,3816909460,2395,2395,2395,2395,0
|
|
20230719,153100,3816909460,2395,2395,2395,2395,0
|
|
20230719,153000,3816909460,2395,2395,2395,2395,19542
|
|
20230719,152900,3770106370,2395,2395,2395,2395,0
|
|
20230719,152800,3770106370,2395,2395,2395,2395,0
|
|
20230719,152700,3770106370,2395,2395,2395,2395,0
|
|
20230719,152600,3770106370,2395,2395,2395,2395,0
|
|
20230719,152500,3770106370,2395,2395,2395,2395,0
|
|
20230719,152400,3770106370,2395,2395,2395,2395,0
|
|
20230719,152300,3770106370,2395,2395,2395,2395,0
|
|
20230719,152200,3770106370,2395,2395,2395,2395,0
|
|
20230719,152100,3770106370,2395,2395,2395,2395,0
|
|
20230719,152000,3770106370,2395,2395,2395,2395,0
|
|
20230719,151900,3770106370,2395,2375,2395,2370,11134
|
|
20230719,151800,3743614985,2380,2375,2380,2375,923
|
|
20230719,151700,3741421740,2370,2375,2375,2370,961
|
|
20230719,151600,3739141865,2370,2370,2380,2370,7127
|
|
20230719,151500,3722244435,2370,2380,2380,2370,2469
|
|
20230719,151400,3716388675,2375,2380,2380,2375,778
|
|
20230719,151300,3714540625,2380,2375,2380,2370,5504
|
|
20230719,151200,3701472155,2385,2380,2385,2380,6252
|
|
20230719,151100,3686592105,2380,2380,2385,2380,2954
|
|
20230719,151000,3679555120,2380,2390,2390,2380,1208
|
|
20230719,150900,3676673725,2375,2390,2390,2375,3133
|
|
20230719,150800,3669224630,2395,2390,2395,2380,2007
|
|
20230719,150700,3664430220,2390,2380,2390,2380,3119
|
|
20230719,150600,3657001295,2375,2370,2375,2370,13800
|
|
20230719,150500,3624245145,2370,2375,2375,2370,4182
|
|
20230719,150400,3614328440,2375,2375,2375,2370,15111
|
|
20230719,150300,3578499820,2375,2375,2375,2370,1057
|
|
20230719,150200,3575990000,2370,2375,2375,2370,302
|
|
20230719,150100,3575273250,2375,2375,2375,2375,5386
|
|
20230719,150000,3562481500,2375,2375,2375,2375,17
|
|
20230719,145900,3562441125,2375,2375,2380,2370,14828
|
|
20230719,145800,3527246360,2375,2375,2375,2370,9197
|
|
20230719,145700,3505405985,2380,2375,2380,2375,2320
|
|
20230719,145600,3499884635,2380,2380,2380,2375,110
|
|
20230719,145500,3499623085,2375,2375,2380,2375,2410
|
|
20230719,145400,3493896585,2380,2380,2380,2380,2121
|
|
20230719,145300,3488848605,2380,2380,2380,2375,2511
|
|
20230719,145200,3482879125,2380,2380,2380,2375,5095
|
|
20230719,145100,3470773145,2380,2385,2385,2375,123
|
|
20230719,145000,3470480425,2385,2380,2385,2375,2436
|
|
20230719,144900,3464689360,2385,2380,2385,2380,2447
|
|
20230719,144800,3458865415,2385,2385,2385,2385,0
|
|
20230719,144700,3458865415,2385,2370,2385,2370,9047
|
|
20230719,144600,3437367125,2375,2370,2375,2370,504
|
|
20230719,144500,3436172625,2370,2370,2370,2370,1429
|
|
20230719,144400,3432785895,2375,2375,2375,2375,1
|
|
20230719,144300,3432783520,2375,2375,2375,2370,2081
|
|
20230719,144200,3427851490,2370,2380,2380,2370,835
|
|
20230719,144100,3425871425,2380,2375,2380,2375,3683
|
|
20230719,144000,3417124275,2380,2375,2380,2375,2629
|
|
20230719,143900,3410878860,2370,2370,2370,2365,1651
|
|
20230719,143800,3406968495,2375,2370,2375,2370,16
|
|
20230719,143700,3406930520,2370,2370,2370,2370,33
|
|
20230719,143600,3406852310,2375,2370,2375,2370,3489
|
|
20230719,143500,3398583345,2365,2365,2365,2365,37
|
|
20230719,143400,3398495840,2370,2370,2370,2365,27
|
|
20230719,143300,3398431855,2375,2370,2375,2350,59654
|
|
20230719,143200,3257908470,2370,2370,2370,2370,372
|
|
20230719,143100,3257026830,2365,2370,2370,2365,8580
|
|
20230719,143000,3236728880,2370,2375,2375,2370,308
|
|
20230719,142900,3235998620,2380,2370,2380,2365,3462
|
|
20230719,142800,3227797850,2375,2375,2380,2375,1182
|
|
20230719,142700,3224990550,2375,2375,2375,2375,3800
|
|
20230719,142600,3215965550,2375,2375,2375,2375,708
|
|
20230719,142500,3214284050,2375,2375,2375,2375,4
|
|
20230719,142400,3214274550,2375,2380,2380,2375,507
|
|
20230719,142300,3213070415,2380,2380,2380,2380,101
|
|
20230719,142200,3212830035,2380,2370,2380,2370,5915
|
|
20230719,142100,3198806340,2370,2380,2380,2370,2761
|
|
20230719,142000,3192261590,2370,2370,2380,2365,1396
|
|
20230719,141900,3188949905,2370,2370,2370,2365,468
|
|
20230719,141800,3187841915,2375,2375,2375,2370,5004
|
|
20230719,141700,3175982420,2370,2375,2375,2370,940
|
|
20230719,141600,3173754560,2375,2375,2375,2375,4
|
|
20230719,141500,3173745060,2375,2375,2375,2370,351
|
|
20230719,141400,3172912685,2375,2370,2375,2370,1515
|
|
20230719,141300,3169322125,2375,2375,2380,2375,6506
|
|
20230719,141200,3153870340,2375,2375,2375,2375,5
|
|
20230719,141100,3153858465,2380,2375,2380,2375,366
|
|
20230719,141000,3152989190,2380,2385,2385,2380,602
|
|
20230719,140900,3151556425,2380,2380,2380,2380,51
|
|
20230719,140800,3151435045,2380,2380,2380,2380,300
|
|
20230719,140700,3150721045,2385,2385,2385,2385,182
|
|
20230719,140600,3150286975,2385,2380,2385,2380,157
|
|
20230719,140500,3149912855,2380,2375,2380,2375,1890
|
|
20230719,140400,3145414730,2380,2375,2380,2375,360
|
|
20230719,140300,3144559725,2375,2375,2380,2370,2561
|
|
20230719,140200,3138479170,2380,2375,2380,2375,1887
|
|
20230719,140100,3133994610,2375,2385,2385,2375,2750
|
|
20230719,140000,3127455895,2375,2380,2380,2375,2045
|
|
20230719,135900,3122589020,2380,2380,2380,2380,300
|
|
20230719,135800,3121875020,2385,2380,2385,2380,551
|
|
20230719,135700,3120563385,2385,2385,2385,2380,732
|
|
20230719,135600,3118818525,2380,2380,2380,2380,625
|
|
20230719,135500,3117331025,2385,2385,2385,2380,2361
|
|
20230719,135400,3111702540,2385,2380,2385,2380,672
|
|
20230719,135300,3110099965,2380,2380,2380,2370,7528
|
|
20230719,135200,3092222430,2385,2380,2385,2370,8585
|
|
20230719,135100,3071823095,2385,2380,2385,2380,5398
|
|
20230719,135000,3058951865,2370,2385,2385,2370,4628
|
|
20230719,134900,3047961285,2385,2385,2385,2380,481
|
|
20230719,134800,3046815335,2385,2385,2385,2385,0
|
|
20230719,134700,3046815335,2385,2380,2385,2380,2058
|
|
20230719,134600,3041916895,2380,2380,2380,2380,2022
|
|
20230719,134500,3037104535,2380,2385,2385,2380,131
|
|
20230719,134400,3036792545,2385,2385,2385,2385,6
|
|
20230719,134300,3036778235,2385,2385,2385,2380,40
|
|
20230719,134200,3036682975,2380,2385,2385,2380,1969
|
|
20230719,134100,3031996670,2385,2380,2385,2380,309
|
|
20230719,134000,3031261205,2380,2375,2380,2370,6668
|
|
20230719,133900,3015413550,2380,2380,2380,2370,67
|
|
20230719,133800,3015254490,2380,2380,2380,2380,201
|
|
20230719,133700,3014776110,2380,2370,2380,2370,611
|
|
20230719,133600,3013328030,2380,2380,2380,2380,1
|
|
20230719,133500,3013325650,2370,2380,2380,2370,1232
|
|
20230719,133400,3010405005,2380,2375,2380,2375,505
|
|
20230719,133300,3009205605,2380,2380,2380,2380,165
|
|
20230719,133200,3008812905,2380,2375,2380,2375,1012
|
|
20230719,133100,3006409355,2375,2365,2375,2360,16983
|
|
20230719,133000,2966237480,2365,2375,2375,2365,1373
|
|
20230719,132900,2962985460,2370,2370,2375,2370,1164
|
|
20230719,132800,2960226770,2375,2375,2375,2370,207
|
|
20230719,132700,2959736145,2365,2370,2370,2365,2585
|
|
20230719,132600,2953622595,2375,2370,2375,2365,12350
|
|
20230719,132500,2924406015,2370,2370,2370,2370,4652
|
|
20230719,132400,2913380775,2375,2380,2380,2370,5074
|
|
20230719,132300,2901351310,2375,2380,2380,2375,735
|
|
20230719,132200,2899604210,2380,2370,2380,2370,933
|
|
20230719,132100,2897389775,2370,2370,2370,2370,4205
|
|
20230719,132000,2887423925,2375,2375,2375,2375,1268
|
|
20230719,131900,2884412425,2375,2375,2375,2370,666
|
|
20230719,131800,2882833890,2375,2370,2375,2370,2617
|
|
20230719,131700,2876631370,2370,2375,2375,2370,3694
|
|
20230719,131600,2867876415,2375,2380,2380,2375,1103
|
|
20230719,131500,2865254480,2380,2380,2380,2375,2856
|
|
20230719,131400,2858467200,2380,2375,2380,2375,111
|
|
20230719,131300,2858203520,2375,2375,2385,2375,11373
|
|
20230719,131200,2831192180,2380,2385,2385,2380,2492
|
|
20230719,131100,2825260940,2385,2385,2385,2385,32
|
|
20230719,131000,2825184620,2380,2380,2385,2380,723
|
|
20230719,130900,2823463865,2385,2385,2385,2385,341
|
|
20230719,130800,2822650580,2385,2385,2385,2380,48
|
|
20230719,130700,2822536105,2385,2380,2385,2380,105
|
|
20230719,130600,2822285690,2385,2385,2385,2380,299
|
|
20230719,130500,2821572630,2385,2385,2385,2385,10
|
|
20230719,130400,2821548780,2385,2385,2385,2380,1016
|
|
20230719,130300,2819125695,2380,2380,2380,2380,896
|
|
20230719,130200,2816993215,2380,2380,2380,2380,532
|
|
20230719,130100,2815727055,2385,2385,2385,2380,1364
|
|
20230719,130000,2812479320,2385,2385,2385,2380,439
|
|
20230719,125900,2811434490,2385,2385,2385,2385,0
|
|
20230719,125800,2811434490,2385,2385,2385,2385,1
|
|
20230719,125700,2811432105,2380,2380,2385,2380,901
|
|
20230719,125600,2809287720,2385,2385,2385,2380,711
|
|
20230719,125500,2807595485,2380,2380,2390,2375,2997
|
|
20230719,125400,2800464400,2385,2380,2385,2380,55
|
|
20230719,125300,2800333480,2380,2385,2390,2380,742
|
|
20230719,125200,2798567500,2390,2390,2390,2390,436
|
|
20230719,125100,2797525460,2380,2385,2385,2380,110
|
|
20230719,125000,2797263490,2390,2385,2390,2385,21
|
|
20230719,124900,2797213350,2390,2380,2390,2380,2917
|
|
20230719,124800,2790270120,2375,2380,2380,2375,90
|
|
20230719,124700,2790056270,2375,2375,2375,2375,4140
|
|
20230719,124600,2780223770,2375,2375,2380,2375,1116
|
|
20230719,124500,2777572470,2380,2380,2380,2380,200
|
|
20230719,124400,2777096470,2380,2375,2380,2375,1195
|
|
20230719,124300,2774258265,2375,2375,2375,2375,1105
|
|
20230719,124200,2771633890,2380,2385,2385,2380,658
|
|
20230719,124100,2770067820,2385,2385,2385,2385,31
|
|
20230719,124000,2769993885,2380,2385,2385,2380,544
|
|
20230719,123900,2768699080,2385,2380,2385,2380,3839
|
|
20230719,123800,2759562025,2380,2385,2385,2380,1443
|
|
20230719,123700,2756127585,2380,2380,2385,2380,1202
|
|
20230719,123600,2753266315,2380,2385,2385,2380,4660
|
|
20230719,123500,2742155915,2390,2390,2390,2390,42
|
|
20230719,123400,2742055535,2390,2390,2390,2385,112
|
|
20230719,123300,2741787860,2390,2385,2390,2385,472
|
|
20230719,123200,2740662040,2385,2390,2390,2385,71
|
|
20230719,123100,2740492655,2390,2390,2390,2390,151
|
|
20230719,123000,2740131765,2390,2390,2390,2385,3212
|
|
20230719,122900,2732455095,2390,2390,2390,2390,252
|
|
20230719,122800,2731852815,2390,2395,2395,2390,1145
|
|
20230719,122700,2729116205,2395,2395,2400,2395,3085
|
|
20230719,122600,2721727580,2390,2390,2395,2390,1247
|
|
20230719,122500,2718747200,2390,2390,2390,2390,1039
|
|
20230719,122400,2716263990,2390,2390,2395,2390,1025
|
|
20230719,122300,2713814235,2395,2390,2395,2390,340
|
|
20230719,122200,2713001630,2390,2395,2395,2390,180
|
|
20230719,122100,2712571275,2395,2390,2395,2390,101
|
|
20230719,122000,2712329880,2395,2395,2395,2395,111
|
|
20230719,121900,2712064035,2395,2390,2395,2390,207
|
|
20230719,121800,2711569220,2395,2395,2395,2395,30
|
|
20230719,121700,2711497370,2395,2395,2395,2390,116
|
|
20230719,121600,2711219600,2395,2395,2395,2395,12
|
|
20230719,121500,2711190860,2395,2395,2395,2395,1004
|
|
20230719,121400,2708786280,2395,2390,2395,2390,216
|
|
20230719,121300,2708269960,2395,2385,2395,2385,3699
|
|
20230719,121200,2699425515,2390,2390,2390,2390,200
|
|
20230719,121100,2698947515,2390,2390,2390,2390,0
|
|
20230719,121000,2698947515,2390,2390,2390,2390,709
|
|
20230719,120900,2697253005,2390,2385,2390,2385,200
|
|
20230719,120800,2696776000,2385,2390,2390,2385,101
|
|
20230719,120700,2696534615,2390,2385,2390,2385,411
|
|
20230719,120600,2695552365,2390,2380,2390,2370,4142
|
|
20230719,120500,2685700735,2375,2385,2385,2375,12224
|
|
20230719,120400,2656646025,2385,2380,2385,2380,741
|
|
20230719,120300,2654882435,2380,2380,2385,2380,606
|
|
20230719,120200,2653440135,2385,2385,2385,2385,6
|
|
20230719,120100,2653425825,2385,2385,2385,2385,100
|
|
20230719,120000,2653187325,2385,2385,2385,2385,1
|
|
20230719,115900,2653184940,2380,2385,2385,2380,231
|
|
20230719,115800,2652635155,2380,2385,2385,2380,137
|
|
20230719,115700,2652308425,2385,2390,2390,2385,1178
|
|
20230719,115600,2649498845,2390,2390,2390,2385,553
|
|
20230719,115500,2648179310,2390,2390,2390,2390,6
|
|
20230719,115400,2648164970,2385,2390,2390,2385,1001
|
|
20230719,115300,2645777580,2385,2380,2390,2380,2762
|
|
20230719,115200,2639194620,2385,2385,2385,2380,212
|
|
20230719,115100,2638689080,2390,2385,2390,2380,3007
|
|
20230719,115000,2631521210,2390,2385,2390,2385,143
|
|
20230719,114900,2631179445,2385,2385,2385,2385,3600
|
|
20230719,114800,2622593445,2390,2390,2390,2390,0
|
|
20230719,114700,2622593445,2390,2390,2390,2390,8
|
|
20230719,114600,2622574325,2390,2395,2395,2390,633
|
|
20230719,114500,2621058955,2395,2390,2395,2390,2
|
|
20230719,114400,2621054170,2395,2395,2400,2395,421
|
|
20230719,114300,2620045870,2400,2395,2400,2390,639
|
|
20230719,114200,2618514910,2395,2395,2400,2395,104
|
|
20230719,114100,2618265820,2400,2395,2400,2390,567
|
|
20230719,114000,2616909750,2400,2400,2400,2390,316
|
|
20230719,113900,2616153870,2400,2390,2400,2390,112
|
|
20230719,113800,2615885905,2395,2390,2395,2390,373
|
|
20230719,113700,2614994430,2395,2395,2395,2395,2
|
|
20230719,113600,2614989640,2400,2395,2400,2395,336
|
|
20230719,113500,2614184910,2400,2400,2400,2395,33
|
|
20230719,113400,2614105755,2395,2400,2405,2395,927
|
|
20230719,113300,2611882000,2400,2395,2400,2395,197
|
|
20230719,113200,2611410175,2400,2400,2400,2395,938
|
|
20230719,113100,2609159480,2400,2395,2405,2395,452
|
|
20230719,113000,2608074680,2400,2400,2405,2395,2520
|
|
20230719,112900,2602027130,2400,2400,2400,2395,1607
|
|
20230719,112800,2598172850,2395,2390,2400,2390,2402
|
|
20230719,112700,2592425765,2400,2395,2400,2390,262
|
|
20230719,112600,2591798555,2390,2395,2395,2390,646
|
|
20230719,112500,2590251905,2395,2395,2395,2395,5659
|
|
20230719,112400,2576698600,2390,2390,2390,2390,286
|
|
20230719,112300,2576015060,2390,2390,2395,2390,38
|
|
20230719,112200,2575924175,2390,2395,2395,2390,148
|
|
20230719,112100,2575569930,2395,2390,2395,2390,24
|
|
20230719,112000,2575512550,2395,2390,2395,2385,6119
|
|
20230719,111900,2560903545,2390,2390,2390,2385,3409
|
|
20230719,111800,2552772560,2385,2380,2390,2380,5360
|
|
20230719,111700,2540011160,2385,2390,2390,2380,2646
|
|
20230719,111600,2533705620,2390,2385,2390,2385,108
|
|
20230719,111500,2533448025,2385,2385,2390,2385,165
|
|
20230719,111400,2533054480,2385,2385,2385,2380,3336
|
|
20230719,111300,2525109430,2385,2390,2390,2385,658
|
|
20230719,111200,2523537585,2390,2380,2390,2375,1174
|
|
20230719,111100,2520746330,2380,2380,2385,2375,3916
|
|
20230719,111000,2511434465,2385,2385,2390,2385,1273
|
|
20230719,110900,2508397305,2390,2380,2390,2380,1042
|
|
20230719,110800,2505917315,2380,2380,2380,2375,2103
|
|
20230719,110700,2500921605,2385,2390,2390,2375,4595
|
|
20230719,110600,2489999240,2380,2385,2390,2380,1116
|
|
20230719,110500,2487335420,2385,2385,2385,2380,13100
|
|
20230719,110400,2456141560,2390,2390,2390,2380,3546
|
|
20230719,110300,2447694820,2390,2385,2390,2385,95
|
|
20230719,110200,2447468240,2385,2390,2390,2380,3978
|
|
20230719,110100,2437992705,2390,2395,2395,2380,3505
|
|
20230719,110000,2429643650,2390,2385,2395,2380,3723
|
|
20230719,105900,2420779445,2385,2390,2390,2385,3952
|
|
20230719,105800,2411353670,2390,2400,2400,2390,1725
|
|
20230719,105700,2407230895,2400,2390,2400,2390,1121
|
|
20230719,105600,2404546535,2395,2395,2395,2380,14406
|
|
20230719,105500,2370250415,2395,2395,2400,2395,13
|
|
20230719,105400,2370219270,2395,2395,2395,2390,1568
|
|
20230719,105300,2366466665,2395,2395,2395,2390,600
|
|
20230719,105200,2365030340,2390,2395,2395,2385,5943
|
|
20230719,105100,2350848040,2390,2390,2395,2385,3371
|
|
20230719,105000,2342799345,2395,2400,2400,2390,4594
|
|
20230719,104900,2331801820,2400,2395,2400,2395,730
|
|
20230719,104800,2330053465,2390,2390,2400,2390,528
|
|
20230719,104700,2328791530,2390,2395,2400,2385,1164
|
|
20230719,104600,2326010510,2405,2390,2405,2390,6707
|
|
20230719,104500,2309972390,2390,2395,2405,2390,4130
|
|
20230719,104400,2300083230,2400,2405,2405,2400,14239
|
|
20230719,104300,2265903435,2410,2410,2410,2410,10
|
|
20230719,104200,2265879335,2415,2405,2415,2405,101
|
|
20230719,104100,2265635430,2415,2405,2415,2405,4258
|
|
20230719,104000,2255393070,2410,2410,2410,2405,2121
|
|
20230719,103900,2250281650,2415,2410,2415,2410,1066
|
|
20230719,103800,2247711760,2410,2410,2410,2405,20537
|
|
20230719,103700,2198319270,2410,2410,2410,2410,455
|
|
20230719,103600,2197222720,2410,2410,2410,2410,112
|
|
20230719,103500,2196952800,2405,2410,2410,2405,529
|
|
20230719,103400,2195679690,2410,2410,2410,2410,3
|
|
20230719,103300,2195672460,2410,2410,2410,2410,127
|
|
20230719,103200,2195366390,2410,2410,2415,2410,1362
|
|
20230719,103100,2192077760,2415,2410,2415,2410,391
|
|
20230719,103000,2191135445,2410,2410,2410,2405,707
|
|
20230719,102900,2189432025,2410,2410,2410,2410,1524
|
|
20230719,102800,2185759185,2410,2400,2410,2400,1072
|
|
20230719,102700,2183180430,2405,2415,2415,2405,3035
|
|
20230719,102600,2175879425,2410,2405,2410,2405,1511
|
|
20230719,102500,2172240000,2410,2405,2410,2405,202
|
|
20230719,102400,2171753590,2405,2410,2410,2405,5178
|
|
20230719,102300,2159274650,2410,2405,2410,2405,6302
|
|
20230719,102200,2144118330,2410,2410,2410,2410,150
|
|
20230719,102100,2143756830,2410,2410,2410,2410,1168
|
|
20230719,102000,2140941950,2410,2410,2415,2410,4751
|
|
20230719,101900,2129488725,2420,2420,2420,2420,20
|
|
20230719,101800,2129440325,2420,2410,2420,2410,261
|
|
20230719,101700,2128810205,2415,2420,2420,2415,1633
|
|
20230719,101600,2124866500,2415,2420,2420,2415,2098
|
|
20230719,101500,2119793460,2420,2420,2420,2420,2054
|
|
20230719,101400,2114822780,2420,2420,2420,2420,1443
|
|
20230719,101300,2111330720,2420,2415,2420,2410,9583
|
|
20230719,101200,2088146645,2420,2420,2420,2420,0
|
|
20230719,101100,2088146645,2420,2425,2425,2415,1864
|
|
20230719,101000,2083635615,2425,2415,2425,2415,3000
|
|
20230719,100900,2076375605,2420,2410,2425,2410,4076
|
|
20230719,100800,2066511680,2410,2415,2420,2405,2770
|
|
20230719,100700,2059823060,2405,2415,2415,2405,5131
|
|
20230719,100600,2047448330,2415,2415,2420,2405,2431
|
|
20230719,100500,2041579450,2405,2405,2410,2405,3973
|
|
20230719,100400,2032019935,2405,2400,2405,2400,1775
|
|
20230719,100300,2027754025,2405,2400,2405,2400,3319
|
|
20230719,100200,2019779695,2400,2410,2410,2400,2529
|
|
20230719,100100,2013701565,2415,2415,2420,2405,9612
|
|
20230719,100000,1990502530,2420,2420,2425,2415,981
|
|
20230719,095900,1988128635,2425,2430,2430,2420,6058
|
|
20230719,095800,1973465455,2430,2420,2430,2420,3121
|
|
20230719,095700,1965909680,2420,2420,2425,2420,1771
|
|
20230719,095600,1961623195,2420,2415,2420,2410,2792
|
|
20230719,095500,1954878780,2415,2420,2420,2410,1130
|
|
20230719,095400,1952147380,2420,2410,2420,2410,8910
|
|
20230719,095300,1930672140,2410,2395,2410,2395,42057
|
|
20230719,095200,1829930500,2400,2385,2400,2385,9034
|
|
20230719,095100,1808334860,2390,2395,2395,2385,11761
|
|
20230719,095000,1780258415,2395,2395,2400,2395,3054
|
|
20230719,094900,1772941425,2400,2400,2405,2395,7110
|
|
20230719,094800,1755877810,2405,2405,2410,2400,1728
|
|
20230719,094700,1751721955,2405,2405,2410,2400,426
|
|
20230719,094600,1750698780,2405,2405,2415,2400,1717
|
|
20230719,094500,1746569840,2415,2415,2415,2415,2841
|
|
20230719,094400,1739708825,2415,2405,2415,2405,11936
|
|
20230719,094300,1710981540,2405,2415,2415,2405,2594
|
|
20230719,094200,1704731990,2410,2405,2415,2405,6953
|
|
20230719,094100,1687975270,2410,2410,2410,2405,2902
|
|
20230719,094000,1680982235,2410,2410,2410,2405,1710
|
|
20230719,093900,1676866745,2410,2415,2415,2400,7409
|
|
20230719,093800,1659060850,2420,2425,2430,2415,45794
|
|
20230719,093700,1548448345,2430,2415,2430,2415,12431
|
|
20230719,093600,1518343990,2415,2410,2415,2405,16154
|
|
20230719,093500,1479434040,2410,2405,2410,2400,15305
|
|
20230719,093400,1442567100,2400,2405,2405,2395,7064
|
|
20230719,093300,1425603745,2405,2400,2410,2400,4174
|
|
20230719,093200,1415578115,2405,2420,2420,2400,9657
|
|
20230719,093100,1392351540,2410,2410,2415,2400,9791
|
|
20230719,093000,1368782220,2410,2395,2420,2390,18103
|
|
20230719,092900,1325262470,2400,2400,2400,2385,39909
|
|
20230719,092800,1229540645,2400,2385,2400,2385,12425
|
|
20230719,092700,1199795480,2390,2390,2390,2385,3573
|
|
20230719,092600,1191256435,2390,2390,2390,2380,4721
|
|
20230719,092500,1179995795,2385,2390,2395,2380,15712
|
|
20230719,092400,1142498250,2395,2390,2395,2385,18575
|
|
20230719,092300,1098127715,2390,2380,2390,2380,6158
|
|
20230719,092200,1083446770,2380,2380,2385,2380,7217
|
|
20230719,092100,1066270155,2380,2380,2385,2370,8673
|
|
20230719,092000,1045655640,2380,2375,2380,2365,7642
|
|
20230719,091900,1027529090,2375,2375,2375,2365,7549
|
|
20230719,091800,1009638930,2370,2370,2375,2370,6400
|
|
20230719,091700,994455910,2370,2365,2375,2365,7212
|
|
20230719,091600,977358025,2370,2380,2380,2360,23500
|
|
20230719,091500,921716550,2370,2370,2380,2365,9472
|
|
20230719,091400,899237920,2370,2355,2370,2355,9969
|
|
20230719,091300,875625785,2365,2350,2365,2350,10856
|
|
20230719,091200,850060400,2350,2355,2355,2350,8445
|
|
20230719,091100,830173305,2350,2365,2370,2350,17536
|
|
20230719,091000,788742895,2365,2350,2365,2340,7833
|
|
20230719,090900,770290135,2340,2340,2350,2335,15726
|
|
20230719,090800,733455210,2350,2345,2350,2330,12675
|
|
20230719,090700,703792645,2335,2345,2355,2325,50113
|
|
20230719,090600,586741700,2340,2370,2370,2320,79130
|
|
20230719,090500,400960060,2370,2370,2370,2365,17031
|
|
20230719,090400,360637605,2365,2370,2385,2360,61578
|
|
20230719,090300,214957340,2365,2405,2405,2365,39967
|
|
20230719,090200,119513315,2405,2420,2420,2400,27790
|
|
20230719,090100,52567765,2425,2420,2430,2415,10478
|
|
20230719,090000,27204780,2420,2430,2435,2420,9483
|