643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,193900,2216564580,2335,2335,2335,2335,0
|
|
20230721,193800,2216564580,2335,2335,2335,2335,0
|
|
20230721,193700,2216564580,2335,2335,2335,2335,0
|
|
20230721,193600,2216564580,2335,2335,2335,2335,0
|
|
20230721,193500,2216564580,2335,2335,2335,2335,0
|
|
20230721,193400,2216564580,2335,2335,2335,2335,0
|
|
20230721,193300,2216564580,2335,2335,2335,2335,0
|
|
20230721,193200,2216564580,2335,2335,2335,2335,0
|
|
20230721,193100,2216564580,2335,2335,2335,2335,0
|
|
20230721,193000,2216564580,2335,2335,2335,2335,0
|
|
20230721,192900,2216564580,2335,2335,2335,2335,0
|
|
20230721,192800,2216564580,2335,2335,2335,2335,0
|
|
20230721,192700,2216564580,2335,2335,2335,2335,0
|
|
20230721,192600,2216564580,2335,2335,2335,2335,0
|
|
20230721,192500,2216564580,2335,2335,2335,2335,0
|
|
20230721,192400,2216564580,2335,2335,2335,2335,0
|
|
20230721,192300,2216564580,2335,2335,2335,2335,0
|
|
20230721,192200,2216564580,2335,2335,2335,2335,0
|
|
20230721,192100,2216564580,2335,2335,2335,2335,0
|
|
20230721,192000,2216564580,2335,2335,2335,2335,0
|
|
20230721,191900,2216564580,2335,2335,2335,2335,0
|
|
20230721,191800,2216564580,2335,2335,2335,2335,0
|
|
20230721,191700,2216564580,2335,2335,2335,2335,0
|
|
20230721,191600,2216564580,2335,2335,2335,2335,0
|
|
20230721,191500,2216564580,2335,2335,2335,2335,0
|
|
20230721,191400,2216564580,2335,2335,2335,2335,0
|
|
20230721,191300,2216564580,2335,2335,2335,2335,0
|
|
20230721,191200,2216564580,2335,2335,2335,2335,0
|
|
20230721,191100,2216564580,2335,2335,2335,2335,0
|
|
20230721,191000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,190900,2216564580,2335,2335,2335,2335,0
|
|
20230721,190800,2216564580,2335,2335,2335,2335,0
|
|
20230721,190700,2216564580,2335,2335,2335,2335,0
|
|
20230721,190600,2216564580,2335,2335,2335,2335,0
|
|
20230721,190500,2216564580,2335,2335,2335,2335,0
|
|
20230721,190400,2216564580,2335,2335,2335,2335,0
|
|
20230721,190300,2216564580,2335,2335,2335,2335,0
|
|
20230721,190200,2216564580,2335,2335,2335,2335,0
|
|
20230721,190100,2216564580,2335,2335,2335,2335,0
|
|
20230721,190000,2216564580,2335,2335,2335,2335,0
|
|
20230721,185900,2216564580,2335,2335,2335,2335,0
|
|
20230721,185800,2216564580,2335,2335,2335,2335,0
|
|
20230721,185700,2216564580,2335,2335,2335,2335,0
|
|
20230721,185600,2216564580,2335,2335,2335,2335,0
|
|
20230721,185500,2216564580,2335,2335,2335,2335,0
|
|
20230721,185400,2216564580,2335,2335,2335,2335,0
|
|
20230721,185300,2216564580,2335,2335,2335,2335,0
|
|
20230721,185200,2216564580,2335,2335,2335,2335,0
|
|
20230721,185100,2216564580,2335,2335,2335,2335,0
|
|
20230721,185000,2216564580,2335,2335,2335,2335,0
|
|
20230721,184900,2216564580,2335,2335,2335,2335,0
|
|
20230721,184800,2216564580,2335,2335,2335,2335,0
|
|
20230721,184700,2216564580,2335,2335,2335,2335,0
|
|
20230721,184600,2216564580,2335,2335,2335,2335,0
|
|
20230721,184500,2216564580,2335,2335,2335,2335,0
|
|
20230721,184400,2216564580,2335,2335,2335,2335,0
|
|
20230721,184300,2216564580,2335,2335,2335,2335,0
|
|
20230721,184200,2216564580,2335,2335,2335,2335,0
|
|
20230721,184100,2216564580,2335,2335,2335,2335,0
|
|
20230721,184000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,183900,2216564580,2335,2335,2335,2335,0
|
|
20230721,183800,2216564580,2335,2335,2335,2335,0
|
|
20230721,183700,2216564580,2335,2335,2335,2335,0
|
|
20230721,183600,2216564580,2335,2335,2335,2335,0
|
|
20230721,183500,2216564580,2335,2335,2335,2335,0
|
|
20230721,183400,2216564580,2335,2335,2335,2335,0
|
|
20230721,183300,2216564580,2335,2335,2335,2335,0
|
|
20230721,183200,2216564580,2335,2335,2335,2335,0
|
|
20230721,183100,2216564580,2335,2335,2335,2335,0
|
|
20230721,183000,2216564580,2335,2335,2335,2335,0
|
|
20230721,182900,2216564580,2335,2335,2335,2335,0
|
|
20230721,182800,2216564580,2335,2335,2335,2335,0
|
|
20230721,182700,2216564580,2335,2335,2335,2335,0
|
|
20230721,182600,2216564580,2335,2335,2335,2335,0
|
|
20230721,182500,2216564580,2335,2335,2335,2335,0
|
|
20230721,182400,2216564580,2335,2335,2335,2335,0
|
|
20230721,182300,2216564580,2335,2335,2335,2335,0
|
|
20230721,182200,2216564580,2335,2335,2335,2335,0
|
|
20230721,182100,2216564580,2335,2335,2335,2335,0
|
|
20230721,182000,2216564580,2335,2335,2335,2335,0
|
|
20230721,181900,2216564580,2335,2335,2335,2335,0
|
|
20230721,181800,2216564580,2335,2335,2335,2335,0
|
|
20230721,181700,2216564580,2335,2335,2335,2335,0
|
|
20230721,181600,2216564580,2335,2335,2335,2335,0
|
|
20230721,181500,2216564580,2335,2335,2335,2335,0
|
|
20230721,181400,2216564580,2335,2335,2335,2335,0
|
|
20230721,181300,2216564580,2335,2335,2335,2335,0
|
|
20230721,181200,2216564580,2335,2335,2335,2335,0
|
|
20230721,181100,2216564580,2335,2335,2335,2335,0
|
|
20230721,181000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,180900,2216564580,2335,2335,2335,2335,0
|
|
20230721,180800,2216564580,2335,2335,2335,2335,0
|
|
20230721,180700,2216564580,2335,2335,2335,2335,0
|
|
20230721,180600,2216564580,2335,2335,2335,2335,0
|
|
20230721,180500,2216564580,2335,2335,2335,2335,0
|
|
20230721,180400,2216564580,2335,2335,2335,2335,0
|
|
20230721,180300,2216564580,2335,2335,2335,2335,0
|
|
20230721,180200,2216564580,2335,2335,2335,2335,0
|
|
20230721,180100,2216564580,2335,2335,2335,2335,0
|
|
20230721,180000,2216564580,2335,2335,2335,2335,0
|
|
20230721,175900,2216564580,2335,2335,2335,2335,0
|
|
20230721,175800,2216564580,2335,2335,2335,2335,0
|
|
20230721,175700,2216564580,2335,2335,2335,2335,0
|
|
20230721,175600,2216564580,2335,2335,2335,2335,0
|
|
20230721,175500,2216564580,2335,2335,2335,2335,0
|
|
20230721,175400,2216564580,2335,2335,2335,2335,0
|
|
20230721,175300,2216564580,2335,2335,2335,2335,0
|
|
20230721,175200,2216564580,2335,2335,2335,2335,0
|
|
20230721,175100,2216564580,2335,2335,2335,2335,0
|
|
20230721,175000,2216564580,2335,2335,2335,2335,0
|
|
20230721,174900,2216564580,2335,2335,2335,2335,0
|
|
20230721,174800,2216564580,2335,2335,2335,2335,0
|
|
20230721,174700,2216564580,2335,2335,2335,2335,0
|
|
20230721,174600,2216564580,2335,2335,2335,2335,0
|
|
20230721,174500,2216564580,2335,2335,2335,2335,0
|
|
20230721,174400,2216564580,2335,2335,2335,2335,0
|
|
20230721,174300,2216564580,2335,2335,2335,2335,0
|
|
20230721,174200,2216564580,2335,2335,2335,2335,0
|
|
20230721,174100,2216564580,2335,2335,2335,2335,0
|
|
20230721,174000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,173900,2216564580,2335,2335,2335,2335,0
|
|
20230721,173800,2216564580,2335,2335,2335,2335,0
|
|
20230721,173700,2216564580,2335,2335,2335,2335,0
|
|
20230721,173600,2216564580,2335,2335,2335,2335,0
|
|
20230721,173500,2216564580,2335,2335,2335,2335,0
|
|
20230721,173400,2216564580,2335,2335,2335,2335,0
|
|
20230721,173300,2216564580,2335,2335,2335,2335,0
|
|
20230721,173200,2216564580,2335,2335,2335,2335,0
|
|
20230721,173100,2216564580,2335,2335,2335,2335,0
|
|
20230721,173000,2216564580,2335,2335,2335,2335,0
|
|
20230721,172900,2216564580,2335,2335,2335,2335,0
|
|
20230721,172800,2216564580,2335,2335,2335,2335,0
|
|
20230721,172700,2216564580,2335,2335,2335,2335,0
|
|
20230721,172600,2216564580,2335,2335,2335,2335,0
|
|
20230721,172500,2216564580,2335,2335,2335,2335,0
|
|
20230721,172400,2216564580,2335,2335,2335,2335,0
|
|
20230721,172300,2216564580,2335,2335,2335,2335,0
|
|
20230721,172200,2216564580,2335,2335,2335,2335,0
|
|
20230721,172100,2216564580,2335,2335,2335,2335,0
|
|
20230721,172000,2216564580,2335,2335,2335,2335,0
|
|
20230721,171900,2216564580,2335,2335,2335,2335,0
|
|
20230721,171800,2216564580,2335,2335,2335,2335,0
|
|
20230721,171700,2216564580,2335,2335,2335,2335,0
|
|
20230721,171600,2216564580,2335,2335,2335,2335,0
|
|
20230721,171500,2216564580,2335,2335,2335,2335,0
|
|
20230721,171400,2216564580,2335,2335,2335,2335,0
|
|
20230721,171300,2216564580,2335,2335,2335,2335,0
|
|
20230721,171200,2216564580,2335,2335,2335,2335,0
|
|
20230721,171100,2216564580,2335,2335,2335,2335,0
|
|
20230721,171000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,170900,2216564580,2335,2335,2335,2335,0
|
|
20230721,170800,2216564580,2335,2335,2335,2335,0
|
|
20230721,170700,2216564580,2335,2335,2335,2335,0
|
|
20230721,170600,2216564580,2335,2335,2335,2335,0
|
|
20230721,170500,2216564580,2335,2335,2335,2335,0
|
|
20230721,170400,2216564580,2335,2335,2335,2335,0
|
|
20230721,170300,2216564580,2335,2335,2335,2335,0
|
|
20230721,170200,2216564580,2335,2335,2335,2335,0
|
|
20230721,170100,2216564580,2335,2335,2335,2335,0
|
|
20230721,170000,2216564580,2335,2335,2335,2335,0
|
|
20230721,165900,2216564580,2335,2335,2335,2335,0
|
|
20230721,165800,2216564580,2335,2335,2335,2335,0
|
|
20230721,165700,2216564580,2335,2335,2335,2335,0
|
|
20230721,165600,2216564580,2335,2335,2335,2335,0
|
|
20230721,165500,2216564580,2335,2335,2335,2335,0
|
|
20230721,165400,2216564580,2335,2335,2335,2335,0
|
|
20230721,165300,2216564580,2335,2335,2335,2335,0
|
|
20230721,165200,2216564580,2335,2335,2335,2335,0
|
|
20230721,165100,2216564580,2335,2335,2335,2335,0
|
|
20230721,165000,2216564580,2335,2335,2335,2335,0
|
|
20230721,164900,2216564580,2335,2335,2335,2335,0
|
|
20230721,164800,2216564580,2335,2335,2335,2335,0
|
|
20230721,164700,2216564580,2335,2335,2335,2335,0
|
|
20230721,164600,2216564580,2335,2335,2335,2335,0
|
|
20230721,164500,2216564580,2335,2335,2335,2335,0
|
|
20230721,164400,2216564580,2335,2335,2335,2335,0
|
|
20230721,164300,2216564580,2335,2335,2335,2335,0
|
|
20230721,164200,2216564580,2335,2335,2335,2335,0
|
|
20230721,164100,2216564580,2335,2335,2335,2335,0
|
|
20230721,164000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,163900,2216564580,2335,2335,2335,2335,0
|
|
20230721,163800,2216564580,2335,2335,2335,2335,0
|
|
20230721,163700,2216564580,2335,2335,2335,2335,0
|
|
20230721,163600,2216564580,2335,2335,2335,2335,0
|
|
20230721,163500,2216564580,2335,2335,2335,2335,0
|
|
20230721,163400,2216564580,2335,2335,2335,2335,0
|
|
20230721,163300,2216564580,2335,2335,2335,2335,0
|
|
20230721,163200,2216564580,2335,2335,2335,2335,0
|
|
20230721,163100,2216564580,2335,2335,2335,2335,0
|
|
20230721,163000,2216564580,2335,2335,2335,2335,0
|
|
20230721,162900,2216564580,2335,2335,2335,2335,0
|
|
20230721,162800,2216564580,2335,2335,2335,2335,0
|
|
20230721,162700,2216564580,2335,2335,2335,2335,0
|
|
20230721,162600,2216564580,2335,2335,2335,2335,0
|
|
20230721,162500,2216564580,2335,2335,2335,2335,0
|
|
20230721,162400,2216564580,2335,2335,2335,2335,0
|
|
20230721,162300,2216564580,2335,2335,2335,2335,0
|
|
20230721,162200,2216564580,2335,2335,2335,2335,0
|
|
20230721,162100,2216564580,2335,2335,2335,2335,0
|
|
20230721,162000,2216564580,2335,2335,2335,2335,0
|
|
20230721,161900,2216564580,2335,2335,2335,2335,0
|
|
20230721,161800,2216564580,2335,2335,2335,2335,0
|
|
20230721,161700,2216564580,2335,2335,2335,2335,0
|
|
20230721,161600,2216564580,2335,2335,2335,2335,0
|
|
20230721,161500,2216564580,2335,2335,2335,2335,0
|
|
20230721,161400,2216564580,2335,2335,2335,2335,0
|
|
20230721,161300,2216564580,2335,2335,2335,2335,0
|
|
20230721,161200,2216564580,2335,2335,2335,2335,0
|
|
20230721,161100,2216564580,2335,2335,2335,2335,0
|
|
20230721,161000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,160900,2216564580,2335,2335,2335,2335,0
|
|
20230721,160800,2216564580,2335,2335,2335,2335,0
|
|
20230721,160700,2216564580,2335,2335,2335,2335,0
|
|
20230721,160600,2216564580,2335,2335,2335,2335,0
|
|
20230721,160500,2216564580,2335,2335,2335,2335,0
|
|
20230721,160400,2216564580,2335,2335,2335,2335,0
|
|
20230721,160300,2216564580,2335,2335,2335,2335,0
|
|
20230721,160200,2216564580,2335,2335,2335,2335,0
|
|
20230721,160100,2216564580,2335,2335,2335,2335,0
|
|
20230721,160000,2216564580,2335,2335,2335,2335,0
|
|
20230721,155900,2216564580,2335,2335,2335,2335,0
|
|
20230721,155800,2216564580,2335,2335,2335,2335,0
|
|
20230721,155700,2216564580,2335,2335,2335,2335,0
|
|
20230721,155600,2216564580,2335,2335,2335,2335,0
|
|
20230721,155500,2216564580,2335,2335,2335,2335,0
|
|
20230721,155400,2216564580,2335,2335,2335,2335,0
|
|
20230721,155300,2216564580,2335,2335,2335,2335,0
|
|
20230721,155200,2216564580,2335,2335,2335,2335,0
|
|
20230721,155100,2216564580,2335,2335,2335,2335,0
|
|
20230721,155000,2216564580,2335,2335,2335,2335,0
|
|
20230721,154900,2216564580,2335,2335,2335,2335,0
|
|
20230721,154800,2216564580,2335,2335,2335,2335,0
|
|
20230721,154700,2216564580,2335,2335,2335,2335,0
|
|
20230721,154600,2216564580,2335,2335,2335,2335,0
|
|
20230721,154500,2216564580,2335,2335,2335,2335,0
|
|
20230721,154400,2216564580,2335,2335,2335,2335,0
|
|
20230721,154300,2216564580,2335,2335,2335,2335,0
|
|
20230721,154200,2216564580,2335,2335,2335,2335,0
|
|
20230721,154100,2216564580,2335,2335,2335,2335,0
|
|
20230721,154000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,153900,2216564580,2335,2335,2335,2335,0
|
|
20230721,153800,2216564580,2335,2335,2335,2335,0
|
|
20230721,153700,2216564580,2335,2335,2335,2335,0
|
|
20230721,153600,2216564580,2335,2335,2335,2335,0
|
|
20230721,153500,2216564580,2335,2335,2335,2335,0
|
|
20230721,153400,2216564580,2335,2335,2335,2335,0
|
|
20230721,153300,2216564580,2335,2335,2335,2335,0
|
|
20230721,153200,2216564580,2335,2335,2335,2335,0
|
|
20230721,153100,2216564580,2335,2335,2335,2335,0
|
|
20230721,153000,2216564580,2335,2335,2335,2335,22897
|
|
20230721,152900,2163100085,2325,2325,2325,2325,0
|
|
20230721,152800,2163100085,2325,2325,2325,2325,0
|
|
20230721,152700,2163100085,2325,2325,2325,2325,0
|
|
20230721,152600,2163100085,2325,2325,2325,2325,0
|
|
20230721,152500,2163100085,2325,2325,2325,2325,0
|
|
20230721,152400,2163100085,2325,2325,2325,2325,0
|
|
20230721,152300,2163100085,2325,2325,2325,2325,0
|
|
20230721,152200,2163100085,2325,2325,2325,2325,0
|
|
20230721,152100,2163100085,2325,2325,2325,2325,0
|
|
20230721,152000,2163100085,2325,2325,2325,2325,0
|
|
20230721,151900,2163100085,2325,2330,2330,2320,3758
|
|
20230721,151800,2154376970,2330,2325,2330,2325,1140
|
|
20230721,151700,2151726360,2325,2325,2325,2325,1958
|
|
20230721,151600,2147174010,2330,2325,2330,2325,847
|
|
20230721,151500,2145202215,2325,2325,2330,2325,973
|
|
20230721,151400,2142939985,2330,2330,2330,2330,1959
|
|
20230721,151300,2138375515,2325,2325,2325,2325,3131
|
|
20230721,151200,2131095940,2330,2325,2330,2325,507
|
|
20230721,151100,2129917130,2330,2330,2330,2325,2427
|
|
20230721,151000,2124274220,2330,2330,2330,2325,1572
|
|
20230721,150900,2120618960,2330,2325,2330,2320,6280
|
|
20230721,150800,2106024280,2330,2330,2330,2325,2267
|
|
20230721,150700,2100753370,2330,2330,2330,2325,862
|
|
20230721,150600,2098747410,2325,2330,2330,2325,3061
|
|
20230721,150500,2091615480,2330,2330,2330,2330,6
|
|
20230721,150400,2091601500,2325,2325,2325,2325,599
|
|
20230721,150300,2090208825,2325,2320,2330,2320,1028
|
|
20230721,150200,2087818725,2325,2325,2325,2325,0
|
|
20230721,150100,2087818725,2325,2325,2325,2325,361
|
|
20230721,150000,2086979400,2325,2320,2325,2320,161
|
|
20230721,145900,2086605875,2325,2325,2330,2325,466
|
|
20230721,145800,2085522405,2330,2330,2330,2330,0
|
|
20230721,145700,2085522405,2330,2330,2330,2325,83
|
|
20230721,145600,2085329405,2320,2325,2325,2320,2000
|
|
20230721,145500,2080687890,2330,2320,2330,2315,2229
|
|
20230721,145400,2075513830,2320,2320,2320,2320,357
|
|
20230721,145300,2074685590,2320,2325,2325,2320,1423
|
|
20230721,145200,2071383920,2320,2320,2320,2320,206
|
|
20230721,145100,2070906000,2325,2325,2325,2325,4
|
|
20230721,145000,2070896700,2325,2320,2330,2320,3077
|
|
20230721,144900,2063754670,2320,2320,2320,2320,911
|
|
20230721,144800,2061641150,2325,2330,2330,2325,233
|
|
20230721,144700,2061099400,2330,2330,2330,2330,0
|
|
20230721,144600,2061099400,2330,2330,2330,2330,0
|
|
20230721,144500,2061099400,2330,2325,2330,2325,3526
|
|
20230721,144400,2052901285,2325,2320,2325,2320,2834
|
|
20230721,144300,2046326245,2320,2320,2320,2320,6051
|
|
20230721,144200,2032287925,2320,2325,2325,2320,131
|
|
20230721,144100,2031984000,2320,2320,2320,2320,256
|
|
20230721,144000,2031390080,2325,2320,2325,2320,1488
|
|
20230721,143900,2027932300,2325,2325,2330,2320,11202
|
|
20230721,143800,2001854870,2325,2325,2325,2320,83
|
|
20230721,143700,2001662300,2320,2320,2320,2320,321
|
|
20230721,143600,2000917580,2320,2320,2320,2320,6
|
|
20230721,143500,2000903660,2325,2325,2325,2325,1
|
|
20230721,143400,2000901335,2330,2330,2330,2320,2356
|
|
20230721,143300,1995425085,2325,2325,2330,2325,1859
|
|
20230721,143200,1991101405,2325,2325,2325,2320,328
|
|
20230721,143100,1990340305,2320,2325,2325,2320,550
|
|
20230721,143000,1989064255,2325,2320,2325,2320,599
|
|
20230721,142900,1987673960,2320,2320,2325,2320,4909
|
|
20230721,142800,1976282555,2320,2320,2320,2320,4
|
|
20230721,142700,1976273275,2320,2310,2320,2310,9173
|
|
20230721,142600,1955073490,2315,2315,2320,2315,2986
|
|
20230721,142500,1948160825,2315,2315,2315,2315,2697
|
|
20230721,142400,1941917270,2315,2315,2320,2315,443
|
|
20230721,142300,1940891720,2320,2320,2325,2310,6819
|
|
20230721,142200,1925104970,2315,2325,2325,2315,863
|
|
20230721,142100,1923106680,2315,2320,2320,2315,8643
|
|
20230721,142000,1903097010,2320,2320,2320,2315,12860
|
|
20230721,141900,1873320075,2325,2320,2325,2320,194
|
|
20230721,141800,1872869990,2320,2320,2325,2320,9805
|
|
20230721,141700,1850122320,2325,2320,2325,2320,201
|
|
20230721,141600,1849655995,2325,2320,2325,2320,2900
|
|
20230721,141500,1842921495,2325,2325,2325,2325,100
|
|
20230721,141400,1842688995,2325,2325,2325,2320,232
|
|
20230721,141300,1842149685,2330,2330,2330,2330,10
|
|
20230721,141200,1842126385,2320,2325,2335,2320,11343
|
|
20230721,141100,1815806315,2325,2330,2335,2325,3275
|
|
20230721,141000,1808186950,2330,2330,2330,2330,0
|
|
20230721,140900,1808186950,2330,2330,2330,2330,1
|
|
20230721,140800,1808184620,2330,2330,2330,2330,0
|
|
20230721,140700,1808184620,2330,2330,2330,2330,10
|
|
20230721,140600,1808161320,2330,2325,2330,2325,5277
|
|
20230721,140500,1795892270,2325,2330,2330,2325,5900
|
|
20230721,140400,1782170270,2325,2330,2330,2325,251
|
|
20230721,140300,1781586440,2325,2330,2335,2325,100
|
|
20230721,140200,1781353880,2325,2330,2335,2325,2381
|
|
20230721,140100,1775814870,2330,2340,2340,2325,5304
|
|
20230721,140000,1763480990,2340,2330,2340,2330,134
|
|
20230721,135900,1763168320,2330,2330,2330,2325,2236
|
|
20230721,135800,1757960560,2330,2330,2330,2330,3550
|
|
20230721,135700,1749689060,2335,2335,2335,2335,2
|
|
20230721,135600,1749684390,2335,2330,2335,2330,434
|
|
20230721,135500,1748673160,2330,2330,2330,2330,1000
|
|
20230721,135400,1746343160,2340,2340,2340,2340,52
|
|
20230721,135300,1746221480,2340,2335,2340,2335,115
|
|
20230721,135200,1745952880,2335,2340,2340,2335,1126
|
|
20230721,135100,1743323570,2340,2340,2340,2340,41
|
|
20230721,135000,1743227630,2340,2340,2340,2340,1003
|
|
20230721,134900,1740880610,2330,2335,2340,2330,551
|
|
20230721,134800,1739593780,2335,2335,2335,2335,1250
|
|
20230721,134700,1736675030,2330,2330,2335,2330,7006
|
|
20230721,134600,1720320225,2335,2325,2335,2325,3987
|
|
20230721,134500,1711050365,2325,2325,2325,2325,14181
|
|
20230721,134400,1678079540,2325,2325,2325,2325,0
|
|
20230721,134300,1678079540,2325,2330,2330,2325,1068
|
|
20230721,134200,1675591440,2330,2330,2330,2330,0
|
|
20230721,134100,1675591440,2330,2330,2330,2325,1169
|
|
20230721,134000,1672868070,2335,2330,2335,2330,5091
|
|
20230721,133900,1661001040,2330,2330,2330,2330,520
|
|
20230721,133800,1659789440,2330,2335,2335,2330,4546
|
|
20230721,133700,1649197030,2330,2335,2340,2330,11939
|
|
20230721,133600,1621319570,2335,2335,2335,2335,822
|
|
20230721,133500,1619400200,2340,2340,2340,2340,1
|
|
20230721,133400,1619397860,2335,2335,2335,2335,12
|
|
20230721,133300,1619369840,2335,2335,2335,2335,4
|
|
20230721,133200,1619360500,2335,2340,2340,2335,701
|
|
20230721,133100,1617723660,2335,2340,2340,2335,6
|
|
20230721,133000,1617709625,2340,2340,2340,2340,218
|
|
20230721,132900,1617199505,2340,2340,2340,2340,10
|
|
20230721,132800,1617176105,2335,2335,2335,2335,0
|
|
20230721,132700,1617176105,2335,2335,2335,2335,148
|
|
20230721,132600,1616830525,2335,2340,2340,2335,1000
|
|
20230721,132500,1614491525,2335,2335,2335,2335,210
|
|
20230721,132400,1614001175,2340,2340,2340,2340,1
|
|
20230721,132300,1613998835,2340,2335,2340,2335,596
|
|
20230721,132200,1612607040,2335,2335,2340,2335,35
|
|
20230721,132100,1612525215,2335,2335,2335,2335,405
|
|
20230721,132000,1611579540,2335,2335,2335,2335,76
|
|
20230721,131900,1611402080,2335,2335,2335,2335,0
|
|
20230721,131800,1611402080,2335,2335,2335,2335,0
|
|
20230721,131700,1611402080,2335,2335,2340,2335,2439
|
|
20230721,131600,1605706815,2340,2340,2340,2340,100
|
|
20230721,131500,1605472815,2340,2335,2340,2335,788
|
|
20230721,131400,1603632830,2340,2340,2340,2340,0
|
|
20230721,131300,1603632830,2340,2335,2340,2335,1714
|
|
20230721,131200,1599623135,2335,2335,2335,2335,3002
|
|
20230721,131100,1592613465,2335,2335,2335,2335,586
|
|
20230721,131000,1591245155,2340,2340,2340,2340,126
|
|
20230721,130900,1590950315,2345,2345,2345,2345,0
|
|
20230721,130800,1590950315,2345,2335,2345,2335,1101
|
|
20230721,130700,1588379460,2335,2335,2335,2335,36
|
|
20230721,130600,1588295400,2335,2340,2340,2335,7179
|
|
20230721,130500,1571499905,2330,2340,2340,2330,4710
|
|
20230721,130400,1560505950,2340,2340,2340,2340,0
|
|
20230721,130300,1560505950,2340,2335,2340,2335,19
|
|
20230721,130200,1560461575,2340,2335,2340,2335,518
|
|
20230721,130100,1559250955,2340,2335,2340,2335,36
|
|
20230721,130000,1559166720,2340,2340,2340,2340,25
|
|
20230721,125900,1559108220,2340,2340,2340,2340,200
|
|
20230721,125800,1558640220,2340,2340,2340,2340,965
|
|
20230721,125700,1556382120,2340,2340,2345,2340,1340
|
|
20230721,125600,1553242015,2335,2340,2340,2335,4319
|
|
20230721,125500,1543146890,2340,2340,2340,2340,0
|
|
20230721,125400,1543146890,2340,2330,2340,2330,2468
|
|
20230721,125300,1537382795,2335,2335,2335,2335,318
|
|
20230721,125200,1536640265,2335,2330,2335,2330,1004
|
|
20230721,125100,1534300925,2335,2335,2335,2335,21
|
|
20230721,125000,1534251890,2335,2330,2335,2330,102
|
|
20230721,124900,1534013760,2330,2335,2335,2330,104
|
|
20230721,124800,1533770935,2335,2335,2335,2335,200
|
|
20230721,124700,1533303935,2335,2340,2340,2335,2011
|
|
20230721,124600,1528607750,2340,2340,2340,2340,110
|
|
20230721,124500,1528350350,2335,2335,2335,2335,5
|
|
20230721,124400,1528338675,2340,2345,2345,2340,1521
|
|
20230721,124300,1524778785,2335,2335,2335,2335,0
|
|
20230721,124200,1524778785,2335,2345,2345,2335,15
|
|
20230721,124100,1524743730,2345,2340,2345,2340,2512
|
|
20230721,124000,1518865645,2340,2340,2345,2340,4615
|
|
20230721,123900,1508066535,2345,2340,2345,2340,668
|
|
20230721,123800,1506503410,2340,2340,2340,2340,110
|
|
20230721,123700,1506246010,2335,2335,2340,2335,711
|
|
20230721,123600,1504584750,2335,2335,2340,2335,927
|
|
20230721,123500,1502420200,2340,2340,2340,2340,345
|
|
20230721,123400,1501612900,2340,2330,2340,2330,712
|
|
20230721,123300,1499950650,2330,2335,2335,2330,812
|
|
20230721,123200,1498054640,2340,2335,2340,2330,126
|
|
20230721,123100,1497760450,2340,2340,2340,2340,500
|
|
20230721,123000,1496590450,2340,2335,2340,2335,104
|
|
20230721,122900,1496347560,2340,2335,2340,2335,451
|
|
20230721,122800,1495294460,2335,2335,2335,2335,889
|
|
20230721,122700,1493218645,2335,2335,2335,2335,501
|
|
20230721,122600,1492048810,2335,2330,2335,2330,2260
|
|
20230721,122500,1486782985,2330,2335,2335,2330,1269
|
|
20230721,122400,1483819885,2335,2335,2335,2335,1965
|
|
20230721,122300,1479231610,2335,2335,2335,2335,107
|
|
20230721,122200,1478981765,2335,2335,2335,2335,10
|
|
20230721,122100,1478958415,2335,2335,2335,2335,4
|
|
20230721,122000,1478949075,2330,2330,2330,2330,0
|
|
20230721,121900,1478949075,2330,2330,2330,2330,167
|
|
20230721,121800,1478559965,2335,2335,2335,2335,12
|
|
20230721,121700,1478531945,2335,2330,2335,2330,700
|
|
20230721,121600,1476899945,2335,2330,2335,2330,419
|
|
20230721,121500,1475923180,2330,2330,2335,2330,15663
|
|
20230721,121400,1439428250,2330,2335,2335,2330,2728
|
|
20230721,121300,1433061945,2335,2335,2335,2335,1906
|
|
20230721,121200,1428611435,2340,2340,2340,2340,0
|
|
20230721,121100,1428611435,2340,2335,2340,2335,1207
|
|
20230721,121000,1425793055,2340,2340,2340,2340,330
|
|
20230721,120900,1425020855,2340,2340,2340,2340,550
|
|
20230721,120800,1423733855,2340,2335,2340,2335,3149
|
|
20230721,120700,1416380905,2335,2340,2340,2335,269
|
|
20230721,120600,1415752735,2335,2340,2340,2335,3313
|
|
20230721,120500,1408016820,2335,2335,2335,2335,3000
|
|
20230721,120400,1401011820,2335,2340,2340,2335,10228
|
|
20230721,120300,1377129175,2340,2340,2340,2340,2
|
|
20230721,120200,1377124495,2340,2340,2340,2340,0
|
|
20230721,120100,1377124495,2340,2340,2340,2340,321
|
|
20230721,120000,1376373355,2340,2345,2345,2340,102
|
|
20230721,115900,1376134170,2345,2340,2350,2340,7546
|
|
20230721,115800,1358447585,2340,2340,2340,2340,2465
|
|
20230721,115700,1352679485,2345,2345,2345,2345,118
|
|
20230721,115600,1352402775,2345,2345,2345,2345,30
|
|
20230721,115500,1352332425,2345,2345,2345,2345,0
|
|
20230721,115400,1352332425,2345,2345,2345,2345,511
|
|
20230721,115300,1351134130,2340,2340,2340,2340,73
|
|
20230721,115200,1350963310,2345,2340,2345,2335,2363
|
|
20230721,115100,1345433925,2335,2330,2335,2330,3813
|
|
20230721,115000,1336532480,2330,2335,2335,2330,7
|
|
20230721,114900,1336516165,2335,2335,2335,2335,868
|
|
20230721,114800,1334489385,2340,2340,2340,2340,0
|
|
20230721,114700,1334489385,2340,2340,2340,2335,10033
|
|
20230721,114600,1311062170,2340,2340,2340,2340,5991
|
|
20230721,114500,1297043230,2345,2345,2345,2345,521
|
|
20230721,114400,1295821485,2345,2345,2345,2345,155
|
|
20230721,114300,1295458010,2340,2345,2345,2340,2536
|
|
20230721,114200,1289511270,2345,2345,2345,2345,2612
|
|
20230721,114100,1283386130,2345,2345,2345,2345,50
|
|
20230721,114000,1283268880,2350,2355,2355,2350,3442
|
|
20230721,113900,1275179830,2350,2350,2350,2350,687
|
|
20230721,113800,1273565380,2355,2355,2355,2355,2125
|
|
20230721,113700,1268561005,2355,2355,2355,2355,1420
|
|
20230721,113600,1265216905,2355,2355,2355,2355,870
|
|
20230721,113500,1263168055,2355,2355,2355,2355,100
|
|
20230721,113400,1262932555,2355,2360,2360,2355,150
|
|
20230721,113300,1262579055,2360,2360,2360,2360,53
|
|
20230721,113200,1262453975,2360,2360,2360,2360,70
|
|
20230721,113100,1262288775,2360,2355,2360,2355,526
|
|
20230721,113000,1261047920,2360,2355,2360,2355,849
|
|
20230721,112900,1259048475,2355,2360,2360,2355,650
|
|
20230721,112800,1257515475,2360,2355,2360,2355,251
|
|
20230721,112700,1256924310,2355,2355,2355,2355,1130
|
|
20230721,112600,1254263160,2355,2355,2355,2355,100
|
|
20230721,112500,1254027660,2350,2355,2355,2350,585
|
|
20230721,112400,1252649990,2355,2355,2355,2355,389
|
|
20230721,112300,1251733895,2355,2355,2355,2355,1
|
|
20230721,112200,1251731540,2350,2350,2350,2350,0
|
|
20230721,112100,1251731540,2350,2350,2350,2350,100
|
|
20230721,112000,1251496540,2355,2355,2355,2355,3194
|
|
20230721,111900,1243974670,2355,2355,2355,2355,60
|
|
20230721,111800,1243833370,2355,2350,2355,2350,2590
|
|
20230721,111700,1237746845,2350,2350,2350,2345,2826
|
|
20230721,111600,1231109745,2350,2350,2350,2345,601
|
|
20230721,111500,1229698395,2345,2355,2355,2345,971
|
|
20230721,111400,1227418690,2355,2350,2355,2350,2168
|
|
20230721,111300,1222323120,2350,2345,2350,2340,7342
|
|
20230721,111200,1205087100,2350,2345,2350,2345,1602
|
|
20230721,111100,1201330400,2350,2350,2350,2350,411
|
|
20230721,111000,1200364550,2350,2350,2350,2350,0
|
|
20230721,110900,1200364550,2350,2350,2350,2350,101
|
|
20230721,110800,1200127200,2345,2345,2345,2345,200
|
|
20230721,110700,1199658200,2350,2350,2350,2350,50
|
|
20230721,110600,1199540700,2355,2345,2355,2340,4057
|
|
20230721,110500,1190033910,2355,2355,2355,2345,721
|
|
20230721,110400,1188340955,2355,2350,2355,2350,52
|
|
20230721,110300,1188218745,2355,2355,2355,2355,2521
|
|
20230721,110200,1182281790,2355,2345,2355,2345,111
|
|
20230721,110100,1182021395,2355,2350,2355,2350,5624
|
|
20230721,110000,1168783750,2355,2350,2355,2350,5196
|
|
20230721,105900,1156572670,2350,2350,2350,2350,51
|
|
20230721,105800,1156452820,2350,2350,2350,2350,2301
|
|
20230721,105700,1151045470,2350,2350,2350,2350,822
|
|
20230721,105600,1149113770,2350,2345,2350,2345,1547
|
|
20230721,105500,1145485770,2345,2345,2345,2345,4260
|
|
20230721,105400,1135496070,2345,2340,2345,2340,2919
|
|
20230721,105300,1128665585,2340,2340,2340,2340,3094
|
|
20230721,105200,1121425625,2340,2340,2340,2340,156
|
|
20230721,105100,1121060585,2345,2345,2345,2345,50
|
|
20230721,105000,1120943335,2345,2345,2345,2345,2
|
|
20230721,104900,1120938645,2345,2340,2345,2340,2047
|
|
20230721,104800,1116148430,2340,2340,2340,2340,0
|
|
20230721,104700,1116148430,2340,2340,2340,2340,402
|
|
20230721,104600,1115207750,2335,2340,2340,2335,173
|
|
20230721,104500,1114803295,2340,2340,2340,2340,0
|
|
20230721,104400,1114803295,2340,2340,2340,2340,0
|
|
20230721,104300,1114803295,2340,2340,2340,2340,6
|
|
20230721,104200,1114789255,2340,2340,2340,2340,0
|
|
20230721,104100,1114789255,2340,2340,2340,2340,0
|
|
20230721,104000,1114789255,2340,2340,2340,2340,15
|
|
20230721,103900,1114754155,2340,2340,2340,2340,512
|
|
20230721,103800,1113556075,2340,2340,2340,2335,474
|
|
20230721,103700,1112447415,2330,2330,2345,2330,37963
|
|
20230721,103600,1023752800,2325,2325,2325,2325,630
|
|
20230721,103500,1022288050,2325,2330,2330,2325,4243
|
|
20230721,103400,1012420575,2325,2330,2330,2325,7654
|
|
20230721,103300,994624770,2330,2330,2330,2325,3522
|
|
20230721,103200,986418995,2330,2335,2335,2330,38
|
|
20230721,103100,986330300,2335,2335,2335,2330,10789
|
|
20230721,103000,961190525,2330,2335,2335,2330,1738
|
|
20230721,102900,957140730,2330,2330,2330,2325,2014
|
|
20230721,102800,952450135,2330,2330,2335,2330,10512
|
|
20230721,102700,927957120,2330,2335,2335,2330,3004
|
|
20230721,102600,920955300,2330,2335,2335,2330,347
|
|
20230721,102500,920146055,2330,2335,2335,2330,491
|
|
20230721,102400,919001075,2335,2335,2340,2335,4986
|
|
20230721,102300,907358715,2335,2335,2340,2335,2342
|
|
20230721,102200,901890140,2335,2335,2335,2335,198
|
|
20230721,102100,901427810,2335,2340,2340,2335,609
|
|
20230721,102000,900003295,2340,2335,2340,2335,1419
|
|
20230721,101900,896683925,2340,2340,2340,2335,752
|
|
20230721,101800,894924995,2335,2340,2340,2335,1015
|
|
20230721,101700,892549905,2340,2335,2340,2335,469
|
|
20230721,101600,891453945,2340,2340,2340,2340,8
|
|
20230721,101500,891435225,2340,2340,2340,2340,926
|
|
20230721,101400,889268385,2340,2340,2340,2340,1210
|
|
20230721,101300,886436985,2345,2345,2345,2345,1
|
|
20230721,101200,886434640,2340,2340,2340,2340,701
|
|
20230721,101100,884794300,2340,2340,2345,2340,2139
|
|
20230721,101000,879788620,2340,2345,2345,2340,568
|
|
20230721,100900,878456665,2345,2345,2355,2345,1381
|
|
20230721,100800,875216210,2350,2355,2355,2350,43
|
|
20230721,100700,875114960,2355,2345,2355,2345,15055
|
|
20230721,100600,839710985,2345,2350,2350,2345,260
|
|
20230721,100500,839100285,2345,2350,2355,2345,12655
|
|
20230721,100400,809357505,2355,2360,2360,2350,1922
|
|
20230721,100300,804830675,2355,2355,2355,2355,1790
|
|
20230721,100200,800615225,2355,2350,2355,2350,775
|
|
20230721,100100,798792605,2355,2350,2355,2350,222
|
|
20230721,100000,798270900,2355,2350,2355,2350,2444
|
|
20230721,095900,792521835,2350,2350,2350,2350,51
|
|
20230721,095800,792401985,2350,2350,2350,2350,150
|
|
20230721,095700,792049485,2350,2345,2350,2345,4369
|
|
20230721,095600,781803400,2345,2345,2345,2345,261
|
|
20230721,095500,781191355,2345,2345,2345,2335,530
|
|
20230721,095400,779949655,2345,2345,2345,2340,4329
|
|
20230721,095300,769819150,2340,2335,2340,2335,8138
|
|
20230721,095200,750813960,2335,2345,2345,2335,9473
|
|
20230721,095100,728681480,2340,2340,2345,2340,2272
|
|
20230721,095000,723364995,2345,2345,2345,2340,4066
|
|
20230721,094900,713845525,2340,2345,2345,2340,2127
|
|
20230721,094800,708867095,2340,2345,2350,2340,1785
|
|
20230721,094700,704684170,2345,2345,2350,2345,1708
|
|
20230721,094600,700678805,2350,2345,2350,2345,2109
|
|
20230721,094500,695732445,2350,2355,2355,2345,9402
|
|
20230721,094400,673646610,2355,2355,2355,2355,2093
|
|
20230721,094300,668717595,2360,2355,2360,2350,1362
|
|
20230721,094200,665509990,2355,2355,2355,2355,1293
|
|
20230721,094100,662464975,2355,2360,2360,2355,4329
|
|
20230721,094000,652269155,2355,2365,2365,2355,7447
|
|
20230721,093900,634698750,2365,2365,2365,2360,606
|
|
20230721,093800,633267060,2360,2360,2360,2360,180
|
|
20230721,093700,632842260,2360,2365,2365,2360,2274
|
|
20230721,093600,627475330,2360,2370,2370,2355,11503
|
|
20230721,093500,600349005,2370,2365,2385,2360,14528
|
|
20230721,093400,565931835,2360,2360,2385,2355,16988
|
|
20230721,093300,525587545,2360,2350,2375,2350,11702
|
|
20230721,093200,497931790,2350,2355,2370,2345,15676
|
|
20230721,093100,460908970,2360,2350,2360,2345,10720
|
|
20230721,093000,435662430,2355,2340,2355,2330,11738
|
|
20230721,092900,408166425,2330,2330,2340,2325,10901
|
|
20230721,092800,382731670,2330,2330,2330,2330,1302
|
|
20230721,092700,379698010,2335,2340,2340,2330,8341
|
|
20230721,092600,360255040,2340,2335,2340,2330,3583
|
|
20230721,092500,351903700,2335,2340,2340,2335,2811
|
|
20230721,092400,345338510,2340,2345,2345,2340,7990
|
|
20230721,092300,326622205,2345,2340,2345,2335,5379
|
|
20230721,092200,314051510,2340,2340,2345,2340,2084
|
|
20230721,092100,309174940,2340,2335,2340,2330,1602
|
|
20230721,092000,305439250,2330,2340,2340,2330,674
|
|
20230721,091900,303867590,2335,2340,2340,2335,1242
|
|
20230721,091800,300966810,2340,2340,2340,2340,3757
|
|
20230721,091700,292175430,2335,2340,2340,2335,2174
|
|
20230721,091600,287088620,2340,2350,2350,2340,2860
|
|
20230721,091500,280391265,2350,2345,2350,2340,3445
|
|
20230721,091400,272312825,2345,2340,2345,2330,17178
|
|
20230721,091300,232119025,2340,2345,2345,2340,213
|
|
20230721,091200,231620585,2335,2345,2345,2330,177
|
|
20230721,091100,231207365,2345,2340,2345,2330,12609
|
|
20230721,091000,201780485,2345,2340,2345,2330,2472
|
|
20230721,090900,196002300,2340,2330,2345,2330,1638
|
|
20230721,090800,192178760,2330,2335,2335,2330,3839
|
|
20230721,090700,183226780,2345,2345,2345,2335,1669
|
|
20230721,090600,179328600,2345,2340,2345,2340,2185
|
|
20230721,090500,174210925,2340,2350,2355,2335,9029
|
|
20230721,090400,153029605,2355,2345,2355,2340,6217
|
|
20230721,090300,138423935,2345,2345,2345,2340,6466
|
|
20230721,090200,123266180,2340,2320,2340,2315,5135
|
|
20230721,090100,111316540,2320,2335,2345,2320,8585
|
|
20230721,090000,91330835,2335,2310,2345,2310,39331
|