644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,194000,2456815865,2315,2315,2315,2315,0
|
|
20230724,193900,2456815865,2315,2315,2315,2315,0
|
|
20230724,193800,2456815865,2315,2315,2315,2315,0
|
|
20230724,193700,2456815865,2315,2315,2315,2315,0
|
|
20230724,193600,2456815865,2315,2315,2315,2315,0
|
|
20230724,193500,2456815865,2315,2315,2315,2315,0
|
|
20230724,193400,2456815865,2315,2315,2315,2315,0
|
|
20230724,193300,2456815865,2315,2315,2315,2315,0
|
|
20230724,193200,2456815865,2315,2315,2315,2315,0
|
|
20230724,193100,2456815865,2315,2315,2315,2315,0
|
|
20230724,193000,2456815865,2315,2315,2315,2315,0
|
|
20230724,192900,2456815865,2315,2315,2315,2315,0
|
|
20230724,192800,2456815865,2315,2315,2315,2315,0
|
|
20230724,192700,2456815865,2315,2315,2315,2315,0
|
|
20230724,192600,2456815865,2315,2315,2315,2315,0
|
|
20230724,192500,2456815865,2315,2315,2315,2315,0
|
|
20230724,192400,2456815865,2315,2315,2315,2315,0
|
|
20230724,192300,2456815865,2315,2315,2315,2315,0
|
|
20230724,192200,2456815865,2315,2315,2315,2315,0
|
|
20230724,192100,2456815865,2315,2315,2315,2315,0
|
|
20230724,192000,2456815865,2315,2315,2315,2315,0
|
|
20230724,191900,2456815865,2315,2315,2315,2315,0
|
|
20230724,191800,2456815865,2315,2315,2315,2315,0
|
|
20230724,191700,2456815865,2315,2315,2315,2315,0
|
|
20230724,191600,2456815865,2315,2315,2315,2315,0
|
|
20230724,191500,2456815865,2315,2315,2315,2315,0
|
|
20230724,191400,2456815865,2315,2315,2315,2315,0
|
|
20230724,191300,2456815865,2315,2315,2315,2315,0
|
|
20230724,191200,2456815865,2315,2315,2315,2315,0
|
|
20230724,191100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,191000,2456815865,2315,2315,2315,2315,0
|
|
20230724,190900,2456815865,2315,2315,2315,2315,0
|
|
20230724,190800,2456815865,2315,2315,2315,2315,0
|
|
20230724,190700,2456815865,2315,2315,2315,2315,0
|
|
20230724,190600,2456815865,2315,2315,2315,2315,0
|
|
20230724,190500,2456815865,2315,2315,2315,2315,0
|
|
20230724,190400,2456815865,2315,2315,2315,2315,0
|
|
20230724,190300,2456815865,2315,2315,2315,2315,0
|
|
20230724,190200,2456815865,2315,2315,2315,2315,0
|
|
20230724,190100,2456815865,2315,2315,2315,2315,0
|
|
20230724,190000,2456815865,2315,2315,2315,2315,0
|
|
20230724,185900,2456815865,2315,2315,2315,2315,0
|
|
20230724,185800,2456815865,2315,2315,2315,2315,0
|
|
20230724,185700,2456815865,2315,2315,2315,2315,0
|
|
20230724,185600,2456815865,2315,2315,2315,2315,0
|
|
20230724,185500,2456815865,2315,2315,2315,2315,0
|
|
20230724,185400,2456815865,2315,2315,2315,2315,0
|
|
20230724,185300,2456815865,2315,2315,2315,2315,0
|
|
20230724,185200,2456815865,2315,2315,2315,2315,0
|
|
20230724,185100,2456815865,2315,2315,2315,2315,0
|
|
20230724,185000,2456815865,2315,2315,2315,2315,0
|
|
20230724,184900,2456815865,2315,2315,2315,2315,0
|
|
20230724,184800,2456815865,2315,2315,2315,2315,0
|
|
20230724,184700,2456815865,2315,2315,2315,2315,0
|
|
20230724,184600,2456815865,2315,2315,2315,2315,0
|
|
20230724,184500,2456815865,2315,2315,2315,2315,0
|
|
20230724,184400,2456815865,2315,2315,2315,2315,0
|
|
20230724,184300,2456815865,2315,2315,2315,2315,0
|
|
20230724,184200,2456815865,2315,2315,2315,2315,0
|
|
20230724,184100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,184000,2456815865,2315,2315,2315,2315,0
|
|
20230724,183900,2456815865,2315,2315,2315,2315,0
|
|
20230724,183800,2456815865,2315,2315,2315,2315,0
|
|
20230724,183700,2456815865,2315,2315,2315,2315,0
|
|
20230724,183600,2456815865,2315,2315,2315,2315,0
|
|
20230724,183500,2456815865,2315,2315,2315,2315,0
|
|
20230724,183400,2456815865,2315,2315,2315,2315,0
|
|
20230724,183300,2456815865,2315,2315,2315,2315,0
|
|
20230724,183200,2456815865,2315,2315,2315,2315,0
|
|
20230724,183100,2456815865,2315,2315,2315,2315,0
|
|
20230724,183000,2456815865,2315,2315,2315,2315,0
|
|
20230724,182900,2456815865,2315,2315,2315,2315,0
|
|
20230724,182800,2456815865,2315,2315,2315,2315,0
|
|
20230724,182700,2456815865,2315,2315,2315,2315,0
|
|
20230724,182600,2456815865,2315,2315,2315,2315,0
|
|
20230724,182500,2456815865,2315,2315,2315,2315,0
|
|
20230724,182400,2456815865,2315,2315,2315,2315,0
|
|
20230724,182300,2456815865,2315,2315,2315,2315,0
|
|
20230724,182200,2456815865,2315,2315,2315,2315,0
|
|
20230724,182100,2456815865,2315,2315,2315,2315,0
|
|
20230724,182000,2456815865,2315,2315,2315,2315,0
|
|
20230724,181900,2456815865,2315,2315,2315,2315,0
|
|
20230724,181800,2456815865,2315,2315,2315,2315,0
|
|
20230724,181700,2456815865,2315,2315,2315,2315,0
|
|
20230724,181600,2456815865,2315,2315,2315,2315,0
|
|
20230724,181500,2456815865,2315,2315,2315,2315,0
|
|
20230724,181400,2456815865,2315,2315,2315,2315,0
|
|
20230724,181300,2456815865,2315,2315,2315,2315,0
|
|
20230724,181200,2456815865,2315,2315,2315,2315,0
|
|
20230724,181100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,181000,2456815865,2315,2315,2315,2315,0
|
|
20230724,180900,2456815865,2315,2315,2315,2315,0
|
|
20230724,180800,2456815865,2315,2315,2315,2315,0
|
|
20230724,180700,2456815865,2315,2315,2315,2315,0
|
|
20230724,180600,2456815865,2315,2315,2315,2315,0
|
|
20230724,180500,2456815865,2315,2315,2315,2315,0
|
|
20230724,180400,2456815865,2315,2315,2315,2315,0
|
|
20230724,180300,2456815865,2315,2315,2315,2315,0
|
|
20230724,180200,2456815865,2315,2315,2315,2315,0
|
|
20230724,180100,2456815865,2315,2315,2315,2315,0
|
|
20230724,180000,2456815865,2315,2315,2315,2315,0
|
|
20230724,175900,2456815865,2315,2315,2315,2315,0
|
|
20230724,175800,2456815865,2315,2315,2315,2315,0
|
|
20230724,175700,2456815865,2315,2315,2315,2315,0
|
|
20230724,175600,2456815865,2315,2315,2315,2315,0
|
|
20230724,175500,2456815865,2315,2315,2315,2315,0
|
|
20230724,175400,2456815865,2315,2315,2315,2315,0
|
|
20230724,175300,2456815865,2315,2315,2315,2315,0
|
|
20230724,175200,2456815865,2315,2315,2315,2315,0
|
|
20230724,175100,2456815865,2315,2315,2315,2315,0
|
|
20230724,175000,2456815865,2315,2315,2315,2315,0
|
|
20230724,174900,2456815865,2315,2315,2315,2315,0
|
|
20230724,174800,2456815865,2315,2315,2315,2315,0
|
|
20230724,174700,2456815865,2315,2315,2315,2315,0
|
|
20230724,174600,2456815865,2315,2315,2315,2315,0
|
|
20230724,174500,2456815865,2315,2315,2315,2315,0
|
|
20230724,174400,2456815865,2315,2315,2315,2315,0
|
|
20230724,174300,2456815865,2315,2315,2315,2315,0
|
|
20230724,174200,2456815865,2315,2315,2315,2315,0
|
|
20230724,174100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,174000,2456815865,2315,2315,2315,2315,0
|
|
20230724,173900,2456815865,2315,2315,2315,2315,0
|
|
20230724,173800,2456815865,2315,2315,2315,2315,0
|
|
20230724,173700,2456815865,2315,2315,2315,2315,0
|
|
20230724,173600,2456815865,2315,2315,2315,2315,0
|
|
20230724,173500,2456815865,2315,2315,2315,2315,0
|
|
20230724,173400,2456815865,2315,2315,2315,2315,0
|
|
20230724,173300,2456815865,2315,2315,2315,2315,0
|
|
20230724,173200,2456815865,2315,2315,2315,2315,0
|
|
20230724,173100,2456815865,2315,2315,2315,2315,0
|
|
20230724,173000,2456815865,2315,2315,2315,2315,0
|
|
20230724,172900,2456815865,2315,2315,2315,2315,0
|
|
20230724,172800,2456815865,2315,2315,2315,2315,0
|
|
20230724,172700,2456815865,2315,2315,2315,2315,0
|
|
20230724,172600,2456815865,2315,2315,2315,2315,0
|
|
20230724,172500,2456815865,2315,2315,2315,2315,0
|
|
20230724,172400,2456815865,2315,2315,2315,2315,0
|
|
20230724,172300,2456815865,2315,2315,2315,2315,0
|
|
20230724,172200,2456815865,2315,2315,2315,2315,0
|
|
20230724,172100,2456815865,2315,2315,2315,2315,0
|
|
20230724,172000,2456815865,2315,2315,2315,2315,0
|
|
20230724,171900,2456815865,2315,2315,2315,2315,0
|
|
20230724,171800,2456815865,2315,2315,2315,2315,0
|
|
20230724,171700,2456815865,2315,2315,2315,2315,0
|
|
20230724,171600,2456815865,2315,2315,2315,2315,0
|
|
20230724,171500,2456815865,2315,2315,2315,2315,0
|
|
20230724,171400,2456815865,2315,2315,2315,2315,0
|
|
20230724,171300,2456815865,2315,2315,2315,2315,0
|
|
20230724,171200,2456815865,2315,2315,2315,2315,0
|
|
20230724,171100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,171000,2456815865,2315,2315,2315,2315,0
|
|
20230724,170900,2456815865,2315,2315,2315,2315,0
|
|
20230724,170800,2456815865,2315,2315,2315,2315,0
|
|
20230724,170700,2456815865,2315,2315,2315,2315,0
|
|
20230724,170600,2456815865,2315,2315,2315,2315,0
|
|
20230724,170500,2456815865,2315,2315,2315,2315,0
|
|
20230724,170400,2456815865,2315,2315,2315,2315,0
|
|
20230724,170300,2456815865,2315,2315,2315,2315,0
|
|
20230724,170200,2456815865,2315,2315,2315,2315,0
|
|
20230724,170100,2456815865,2315,2315,2315,2315,0
|
|
20230724,170000,2456815865,2315,2315,2315,2315,0
|
|
20230724,165900,2456815865,2315,2315,2315,2315,0
|
|
20230724,165800,2456815865,2315,2315,2315,2315,0
|
|
20230724,165700,2456815865,2315,2315,2315,2315,0
|
|
20230724,165600,2456815865,2315,2315,2315,2315,0
|
|
20230724,165500,2456815865,2315,2315,2315,2315,0
|
|
20230724,165400,2456815865,2315,2315,2315,2315,0
|
|
20230724,165300,2456815865,2315,2315,2315,2315,0
|
|
20230724,165200,2456815865,2315,2315,2315,2315,0
|
|
20230724,165100,2456815865,2315,2315,2315,2315,0
|
|
20230724,165000,2456815865,2315,2315,2315,2315,0
|
|
20230724,164900,2456815865,2315,2315,2315,2315,0
|
|
20230724,164800,2456815865,2315,2315,2315,2315,0
|
|
20230724,164700,2456815865,2315,2315,2315,2315,0
|
|
20230724,164600,2456815865,2315,2315,2315,2315,0
|
|
20230724,164500,2456815865,2315,2315,2315,2315,0
|
|
20230724,164400,2456815865,2315,2315,2315,2315,0
|
|
20230724,164300,2456815865,2315,2315,2315,2315,0
|
|
20230724,164200,2456815865,2315,2315,2315,2315,0
|
|
20230724,164100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,164000,2456815865,2315,2315,2315,2315,0
|
|
20230724,163900,2456815865,2315,2315,2315,2315,0
|
|
20230724,163800,2456815865,2315,2315,2315,2315,0
|
|
20230724,163700,2456815865,2315,2315,2315,2315,0
|
|
20230724,163600,2456815865,2315,2315,2315,2315,0
|
|
20230724,163500,2456815865,2315,2315,2315,2315,0
|
|
20230724,163400,2456815865,2315,2315,2315,2315,0
|
|
20230724,163300,2456815865,2315,2315,2315,2315,0
|
|
20230724,163200,2456815865,2315,2315,2315,2315,0
|
|
20230724,163100,2456815865,2315,2315,2315,2315,0
|
|
20230724,163000,2456815865,2315,2315,2315,2315,0
|
|
20230724,162900,2456815865,2315,2315,2315,2315,0
|
|
20230724,162800,2456815865,2315,2315,2315,2315,0
|
|
20230724,162700,2456815865,2315,2315,2315,2315,0
|
|
20230724,162600,2456815865,2315,2315,2315,2315,0
|
|
20230724,162500,2456815865,2315,2315,2315,2315,0
|
|
20230724,162400,2456815865,2315,2315,2315,2315,0
|
|
20230724,162300,2456815865,2315,2315,2315,2315,0
|
|
20230724,162200,2456815865,2315,2315,2315,2315,0
|
|
20230724,162100,2456815865,2315,2315,2315,2315,0
|
|
20230724,162000,2456815865,2315,2315,2315,2315,0
|
|
20230724,161900,2456815865,2315,2315,2315,2315,0
|
|
20230724,161800,2456815865,2315,2315,2315,2315,0
|
|
20230724,161700,2456815865,2315,2315,2315,2315,0
|
|
20230724,161600,2456815865,2315,2315,2315,2315,0
|
|
20230724,161500,2456815865,2315,2315,2315,2315,0
|
|
20230724,161400,2456815865,2315,2315,2315,2315,0
|
|
20230724,161300,2456815865,2315,2315,2315,2315,0
|
|
20230724,161200,2456815865,2315,2315,2315,2315,0
|
|
20230724,161100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,161000,2456815865,2315,2315,2315,2315,0
|
|
20230724,160900,2456815865,2315,2315,2315,2315,0
|
|
20230724,160800,2456815865,2315,2315,2315,2315,0
|
|
20230724,160700,2456815865,2315,2315,2315,2315,0
|
|
20230724,160600,2456815865,2315,2315,2315,2315,0
|
|
20230724,160500,2456815865,2315,2315,2315,2315,0
|
|
20230724,160400,2456815865,2315,2315,2315,2315,0
|
|
20230724,160300,2456815865,2315,2315,2315,2315,0
|
|
20230724,160200,2456815865,2315,2315,2315,2315,0
|
|
20230724,160100,2456815865,2315,2315,2315,2315,0
|
|
20230724,160000,2456815865,2315,2315,2315,2315,0
|
|
20230724,155900,2456815865,2315,2315,2315,2315,0
|
|
20230724,155800,2456815865,2315,2315,2315,2315,0
|
|
20230724,155700,2456815865,2315,2315,2315,2315,0
|
|
20230724,155600,2456815865,2315,2315,2315,2315,0
|
|
20230724,155500,2456815865,2315,2315,2315,2315,0
|
|
20230724,155400,2456815865,2315,2315,2315,2315,0
|
|
20230724,155300,2456815865,2315,2315,2315,2315,0
|
|
20230724,155200,2456815865,2315,2315,2315,2315,0
|
|
20230724,155100,2456815865,2315,2315,2315,2315,0
|
|
20230724,155000,2456815865,2315,2315,2315,2315,0
|
|
20230724,154900,2456815865,2315,2315,2315,2315,0
|
|
20230724,154800,2456815865,2315,2315,2315,2315,0
|
|
20230724,154700,2456815865,2315,2315,2315,2315,0
|
|
20230724,154600,2456815865,2315,2315,2315,2315,0
|
|
20230724,154500,2456815865,2315,2315,2315,2315,0
|
|
20230724,154400,2456815865,2315,2315,2315,2315,0
|
|
20230724,154300,2456815865,2315,2315,2315,2315,0
|
|
20230724,154200,2456815865,2315,2315,2315,2315,0
|
|
20230724,154100,2456815865,2315,2315,2315,2315,20611
|
|
20230724,154000,2456815865,2315,2315,2315,2315,0
|
|
20230724,153900,2456815865,2315,2315,2315,2315,0
|
|
20230724,153800,2456815865,2315,2315,2315,2315,0
|
|
20230724,153700,2456815865,2315,2315,2315,2315,0
|
|
20230724,153600,2456815865,2315,2315,2315,2315,0
|
|
20230724,153500,2456815865,2315,2315,2315,2315,0
|
|
20230724,153400,2456815865,2315,2315,2315,2315,0
|
|
20230724,153300,2456815865,2315,2315,2315,2315,0
|
|
20230724,153200,2456815865,2315,2315,2315,2315,0
|
|
20230724,153100,2456815865,2315,2315,2315,2315,0
|
|
20230724,153000,2456815865,2315,2315,2315,2315,20611
|
|
20230724,152900,2409101400,2310,2310,2310,2310,0
|
|
20230724,152800,2409101400,2310,2310,2310,2310,0
|
|
20230724,152700,2409101400,2310,2310,2310,2310,0
|
|
20230724,152600,2409101400,2310,2310,2310,2310,0
|
|
20230724,152500,2409101400,2310,2310,2310,2310,0
|
|
20230724,152400,2409101400,2310,2310,2310,2310,0
|
|
20230724,152300,2409101400,2310,2310,2310,2310,0
|
|
20230724,152200,2409101400,2310,2310,2310,2310,0
|
|
20230724,152100,2409101400,2310,2310,2310,2310,0
|
|
20230724,152000,2409101400,2310,2310,2310,2310,0
|
|
20230724,151900,2409101400,2310,2310,2315,2305,5733
|
|
20230724,151800,2395863915,2315,2315,2315,2310,62
|
|
20230724,151700,2395720635,2310,2315,2320,2310,4598
|
|
20230724,151600,2385098060,2320,2310,2320,2310,3889
|
|
20230724,151500,2376109340,2310,2310,2310,2300,10137
|
|
20230724,151400,2352794190,2310,2310,2310,2300,6781
|
|
20230724,151300,2337192095,2310,2315,2315,2305,15370
|
|
20230724,151200,2301708785,2320,2320,2320,2320,990
|
|
20230724,151100,2299411985,2320,2320,2320,2320,2005
|
|
20230724,151000,2294760385,2320,2320,2320,2320,0
|
|
20230724,150900,2294760385,2320,2310,2320,2310,2023
|
|
20230724,150800,2290067075,2320,2315,2320,2315,1000
|
|
20230724,150700,2287748645,2320,2310,2320,2310,1731
|
|
20230724,150600,2283750025,2320,2310,2320,2310,1880
|
|
20230724,150500,2279397225,2315,2310,2315,2310,1821
|
|
20230724,150400,2275181625,2315,2310,2315,2305,384
|
|
20230724,150300,2274296490,2310,2310,2315,2305,2164
|
|
20230724,150200,2269305890,2310,2320,2320,2310,3145
|
|
20230724,150100,2262010470,2320,2320,2320,2320,800
|
|
20230724,150000,2260154470,2325,2320,2325,2300,4777
|
|
20230724,145900,2249109105,2325,2315,2325,2315,105
|
|
20230724,145800,2248865980,2315,2315,2315,2315,10
|
|
20230724,145700,2248842830,2315,2320,2320,2315,2060
|
|
20230724,145600,2244071210,2330,2320,2330,2315,2001
|
|
20230724,145500,2239438680,2330,2330,2330,2320,2071
|
|
20230724,145400,2234633275,2330,2330,2335,2330,41
|
|
20230724,145300,2234537740,2315,2335,2335,2315,5200
|
|
20230724,145200,2222482895,2335,2325,2335,2315,9573
|
|
20230724,145100,2200251925,2325,2325,2330,2325,1023
|
|
20230724,145000,2197873440,2330,2330,2330,2325,28
|
|
20230724,144900,2197808250,2330,2330,2330,2330,214
|
|
20230724,144800,2197309630,2330,2325,2330,2325,786
|
|
20230724,144700,2195482170,2325,2325,2325,2325,10
|
|
20230724,144600,2195458920,2320,2325,2325,2320,721
|
|
20230724,144500,2193786170,2325,2325,2325,2325,0
|
|
20230724,144400,2193786170,2325,2320,2325,2320,511
|
|
20230724,144300,2192600595,2325,2320,2325,2320,52
|
|
20230724,144200,2192479945,2325,2325,2325,2320,2014
|
|
20230724,144100,2187807445,2320,2320,2320,2320,4399
|
|
20230724,144000,2177601765,2325,2325,2325,2320,2230
|
|
20230724,143900,2172423135,2325,2325,2325,2325,2000
|
|
20230724,143800,2167773135,2325,2325,2325,2320,64
|
|
20230724,143700,2167624440,2320,2315,2320,2315,3145
|
|
20230724,143600,2160328140,2320,2320,2320,2320,138
|
|
20230724,143500,2160007980,2320,2320,2320,2315,744
|
|
20230724,143400,2158285600,2320,2320,2320,2320,2000
|
|
20230724,143300,2153645600,2320,2320,2320,2320,1288
|
|
20230724,143200,2150657440,2320,2330,2330,2320,6258
|
|
20230724,143100,2136107425,2330,2330,2330,2325,2912
|
|
20230724,143000,2129328625,2330,2330,2330,2325,7868
|
|
20230724,142900,2110997685,2330,2320,2330,2320,4547
|
|
20230724,142800,2100423380,2325,2320,2325,2320,4740
|
|
20230724,142700,2089424705,2320,2310,2320,2310,6536
|
|
20230724,142600,2074294105,2315,2305,2315,2305,1685
|
|
20230724,142500,2070401865,2305,2305,2305,2305,1693
|
|
20230724,142400,2066499500,2305,2310,2310,2305,2342
|
|
20230724,142300,2061096085,2315,2315,2315,2315,5
|
|
20230724,142200,2061084510,2315,2315,2315,2315,17
|
|
20230724,142100,2061045155,2315,2315,2315,2315,377
|
|
20230724,142000,2060172400,2315,2315,2315,2310,650
|
|
20230724,141900,2058670150,2315,2310,2315,2310,2712
|
|
20230724,141800,2052405420,2315,2305,2315,2305,3151
|
|
20230724,141700,2045126945,2310,2310,2310,2310,1
|
|
20230724,141600,2045124635,2305,2305,2305,2305,749
|
|
20230724,141500,2043398190,2310,2310,2310,2310,63
|
|
20230724,141400,2043252660,2305,2305,2305,2305,1325
|
|
20230724,141300,2040198535,2310,2310,2310,2305,139
|
|
20230724,141200,2039878060,2310,2305,2310,2305,444
|
|
20230724,141100,2038854635,2310,2305,2310,2305,361
|
|
20230724,141000,2038022525,2310,2310,2310,2310,27
|
|
20230724,140900,2037960155,2310,2295,2310,2295,6980
|
|
20230724,140800,2021914330,2295,2295,2295,2295,166
|
|
20230724,140700,2021533360,2300,2300,2300,2300,50
|
|
20230724,140600,2021418360,2300,2295,2300,2295,5468
|
|
20230724,140500,2008851285,2295,2295,2295,2295,160
|
|
20230724,140400,2008484085,2300,2300,2300,2300,2601
|
|
20230724,140300,2002501785,2295,2295,2295,2295,2700
|
|
20230724,140200,1996305285,2295,2295,2300,2295,2182
|
|
20230724,140100,1991297590,2295,2300,2300,2295,1876
|
|
20230724,140000,1986991965,2300,2295,2300,2295,53
|
|
20230724,135900,1986870315,2295,2300,2300,2295,1023
|
|
20230724,135800,1984517430,2295,2295,2295,2295,6447
|
|
20230724,135700,1969721565,2295,2295,2295,2295,11
|
|
20230724,135600,1969696320,2295,2290,2295,2290,9663
|
|
20230724,135500,1947566830,2280,2275,2285,2270,18764
|
|
20230724,135400,1904729590,2275,2275,2275,2275,0
|
|
20230724,135300,1904729590,2275,2275,2275,2275,800
|
|
20230724,135200,1902909590,2275,2275,2275,2275,1296
|
|
20230724,135100,1899961190,2275,2270,2275,2270,273
|
|
20230724,135000,1899341445,2270,2270,2270,2270,175
|
|
20230724,134900,1898944195,2270,2270,2270,2270,719
|
|
20230724,134800,1897312065,2270,2270,2270,2270,100
|
|
20230724,134700,1897085065,2270,2270,2270,2270,828
|
|
20230724,134600,1895205505,2270,2270,2270,2270,100
|
|
20230724,134500,1894978505,2270,2265,2270,2265,254
|
|
20230724,134400,1894402695,2265,2265,2265,2265,0
|
|
20230724,134300,1894402695,2265,2265,2265,2265,2000
|
|
20230724,134200,1889872695,2270,2270,2270,2270,529
|
|
20230724,134100,1888671865,2265,2270,2270,2265,4141
|
|
20230724,134000,1879290225,2265,2275,2275,2265,29205
|
|
20230724,133900,1812884555,2275,2275,2275,2275,100
|
|
20230724,133800,1812657055,2280,2285,2285,2280,19
|
|
20230724,133700,1812613730,2280,2280,2280,2280,2436
|
|
20230724,133600,1807059650,2280,2280,2280,2280,1550
|
|
20230724,133500,1803525650,2285,2285,2285,2285,40
|
|
20230724,133400,1803434250,2285,2285,2285,2285,1
|
|
20230724,133300,1803431965,2280,2280,2280,2280,53
|
|
20230724,133200,1803311125,2280,2280,2280,2280,8685
|
|
20230724,133100,1783509325,2280,2280,2280,2280,1
|
|
20230724,133000,1783507045,2285,2285,2285,2285,321
|
|
20230724,132900,1782773560,2285,2285,2285,2280,1002
|
|
20230724,132800,1780488990,2280,2280,2285,2280,73
|
|
20230724,132700,1780322540,2280,2280,2280,2280,30
|
|
20230724,132600,1780254140,2280,2280,2280,2280,11
|
|
20230724,132500,1780229060,2280,2285,2285,2280,2467
|
|
20230724,132400,1774602300,2275,2280,2280,2275,400
|
|
20230724,132300,1773692225,2280,2285,2285,2280,6000
|
|
20230724,132200,1760012175,2280,2285,2285,2280,1586
|
|
20230724,132100,1756389665,2290,2290,2290,2290,200
|
|
20230724,132000,1755931665,2290,2280,2290,2280,1005
|
|
20230724,131900,1753640215,2280,2280,2280,2280,2815
|
|
20230724,131800,1747222015,2285,2285,2285,2285,1166
|
|
20230724,131700,1744557705,2290,2285,2290,2285,661
|
|
20230724,131600,1743044515,2290,2285,2290,2285,990
|
|
20230724,131500,1740778920,2280,2280,2280,2280,0
|
|
20230724,131400,1740778920,2280,2280,2280,2280,811
|
|
20230724,131300,1738929840,2280,2280,2280,2280,983
|
|
20230724,131200,1736688600,2280,2285,2285,2280,1000
|
|
20230724,131100,1734406550,2290,2285,2290,2285,2799
|
|
20230724,131000,1728009935,2290,2290,2290,2290,370
|
|
20230724,130900,1727162635,2295,2290,2295,2290,1713
|
|
20230724,130800,1723236855,2290,2295,2295,2290,800
|
|
20230724,130700,1721401855,2295,2295,2295,2295,2
|
|
20230724,130600,1721397265,2295,2295,2295,2295,1044
|
|
20230724,130500,1719001285,2295,2290,2295,2290,1586
|
|
20230724,130400,1715362145,2295,2290,2295,2290,2775
|
|
20230724,130300,1708998955,2290,2290,2290,2290,1
|
|
20230724,130200,1708996665,2290,2290,2290,2285,429
|
|
20230724,130100,1708016365,2285,2285,2285,2280,4173
|
|
20230724,130000,1698491415,2285,2280,2285,2280,1574
|
|
20230724,125900,1694902685,2275,2285,2285,2275,1124
|
|
20230724,125800,1692345575,2280,2280,2280,2280,270
|
|
20230724,125700,1691729975,2280,2280,2280,2280,1417
|
|
20230724,125600,1688499215,2280,2285,2285,2280,65
|
|
20230724,125500,1688350990,2285,2285,2285,2285,1
|
|
20230724,125400,1688348705,2285,2280,2285,2280,91
|
|
20230724,125300,1688141175,2280,2280,2280,2280,1030
|
|
20230724,125200,1685792775,2280,2275,2280,2275,303
|
|
20230724,125100,1685101940,2275,2275,2275,2275,2
|
|
20230724,125000,1685097390,2275,2280,2280,2275,1304
|
|
20230724,124900,1682129235,2285,2285,2285,2285,3507
|
|
20230724,124800,1674115740,2285,2280,2285,2280,1343
|
|
20230724,124700,1671049350,2285,2285,2285,2285,0
|
|
20230724,124600,1671049350,2285,2280,2285,2280,1017
|
|
20230724,124500,1668725560,2280,2275,2280,2275,64
|
|
20230724,124400,1668579645,2275,2280,2280,2275,129
|
|
20230724,124300,1668285570,2275,2280,2280,2275,230
|
|
20230724,124200,1667761325,2280,2275,2280,2275,2866
|
|
20230724,124100,1661226850,2275,2280,2280,2270,3667
|
|
20230724,124000,1652882935,2280,2280,2280,2280,10
|
|
20230724,123900,1652860135,2280,2280,2280,2280,71
|
|
20230724,123800,1652698255,2275,2275,2275,2275,1921
|
|
20230724,123700,1648327980,2275,2280,2280,2275,2948
|
|
20230724,123600,1641606755,2280,2280,2280,2280,306
|
|
20230724,123500,1640909075,2280,2275,2280,2275,2
|
|
20230724,123400,1640904520,2275,2275,2275,2275,905
|
|
20230724,123300,1638845645,2275,2275,2275,2275,19
|
|
20230724,123200,1638802420,2275,2275,2275,2275,1
|
|
20230724,123100,1638800145,2275,2275,2275,2275,82
|
|
20230724,123000,1638613595,2275,2275,2275,2275,44
|
|
20230724,122900,1638513495,2275,2275,2275,2275,1591
|
|
20230724,122800,1634893970,2280,2285,2285,2280,71
|
|
20230724,122700,1634732085,2280,2280,2280,2280,771
|
|
20230724,122600,1632974205,2280,2275,2280,2275,19
|
|
20230724,122500,1632930910,2280,2280,2280,2280,400
|
|
20230724,122400,1632018910,2280,2280,2280,2280,2332
|
|
20230724,122300,1626701950,2280,2275,2280,2275,655
|
|
20230724,122200,1625209310,2275,2275,2275,2275,304
|
|
20230724,122100,1624517710,2275,2275,2275,2275,907
|
|
20230724,122000,1622454285,2275,2270,2275,2270,6218
|
|
20230724,121900,1608337270,2270,2270,2270,2270,311
|
|
20230724,121800,1607631300,2270,2270,2270,2270,2
|
|
20230724,121700,1607626760,2270,2265,2270,2265,35
|
|
20230724,121600,1607547480,2260,2270,2270,2260,22483
|
|
20230724,121500,1556655395,2270,2270,2270,2270,407
|
|
20230724,121400,1555731505,2270,2270,2270,2270,503
|
|
20230724,121300,1554589695,2270,2270,2270,2265,1843
|
|
20230724,121200,1550411720,2270,2275,2275,2265,3765
|
|
20230724,121100,1541872030,2275,2275,2275,2275,2
|
|
20230724,121000,1541867480,2275,2275,2275,2275,2
|
|
20230724,120900,1541862930,2275,2275,2275,2275,92
|
|
20230724,120800,1541653630,2275,2270,2275,2265,4002
|
|
20230724,120700,1532576540,2275,2270,2275,2270,706
|
|
20230724,120600,1530970395,2270,2270,2270,2270,3204
|
|
20230724,120500,1523697315,2270,2275,2275,2270,2178
|
|
20230724,120400,1518753015,2275,2275,2275,2275,214
|
|
20230724,120300,1518266165,2270,2270,2270,2270,10
|
|
20230724,120200,1518243465,2275,2270,2275,2270,4503
|
|
20230724,120100,1508021645,2270,2270,2270,2270,503
|
|
20230724,120000,1506879835,2275,2270,2275,2270,1232
|
|
20230724,115900,1504083190,2270,2270,2270,2270,52
|
|
20230724,115800,1503965150,2270,2270,2275,2270,651
|
|
20230724,115700,1502485930,2270,2270,2270,2265,5023
|
|
20230724,115600,1491106280,2275,2275,2275,2265,14570
|
|
20230724,115500,1458045220,2275,2275,2275,2275,1234
|
|
20230724,115400,1455237870,2280,2280,2280,2280,157
|
|
20230724,115300,1454879910,2280,2280,2280,2280,2252
|
|
20230724,115200,1449745350,2280,2290,2290,2280,12624
|
|
20230724,115100,1420955120,2290,2285,2290,2285,56
|
|
20230724,115000,1420826885,2285,2285,2285,2285,22
|
|
20230724,114900,1420776615,2285,2290,2290,2285,546
|
|
20230724,114800,1419526820,2290,2295,2295,2280,1627
|
|
20230724,114700,1415802500,2295,2285,2295,2280,1631
|
|
20230724,114600,1412059635,2285,2290,2290,2285,10786
|
|
20230724,114500,1387413620,2290,2290,2295,2290,2842
|
|
20230724,114400,1380905415,2290,2295,2295,2290,462
|
|
20230724,114300,1379847055,2300,2285,2300,2285,1238
|
|
20230724,114200,1377018075,2285,2285,2285,2285,2
|
|
20230724,114100,1377013505,2285,2285,2290,2285,4103
|
|
20230724,114000,1367637150,2285,2290,2290,2285,2695
|
|
20230724,113900,1361465915,2290,2290,2290,2290,53
|
|
20230724,113800,1361344545,2290,2290,2290,2290,42
|
|
20230724,113700,1361248365,2290,2290,2300,2290,4236
|
|
20230724,113600,1351537925,2290,2290,2290,2290,2
|
|
20230724,113500,1351533345,2290,2290,2290,2290,603
|
|
20230724,113400,1350152475,2290,2300,2300,2290,101
|
|
20230724,113300,1349921175,2290,2290,2290,2290,884
|
|
20230724,113200,1347896815,2290,2290,2290,2290,1001
|
|
20230724,113100,1345604525,2290,2290,2290,2290,92
|
|
20230724,113000,1345393845,2290,2295,2295,2290,2502
|
|
20230724,112900,1339654265,2300,2295,2300,2295,403
|
|
20230724,112800,1338728865,2295,2295,2295,2295,3
|
|
20230724,112700,1338721980,2295,2290,2295,2290,8376
|
|
20230724,112600,1319499315,2290,2290,2290,2290,2
|
|
20230724,112500,1319494735,2290,2290,2290,2290,411
|
|
20230724,112400,1318553545,2290,2290,2295,2290,7090
|
|
20230724,112300,1302316435,2290,2285,2290,2285,143
|
|
20230724,112200,1301989215,2285,2295,2295,2285,10912
|
|
20230724,112100,1277002230,2295,2295,2295,2295,1731
|
|
20230724,112000,1273029585,2295,2295,2295,2295,1401
|
|
20230724,111900,1269814290,2295,2295,2295,2295,350
|
|
20230724,111800,1269011040,2290,2295,2300,2290,3758
|
|
20230724,111700,1260388950,2295,2295,2300,2295,260
|
|
20230724,111600,1259792245,2295,2295,2300,2295,6226
|
|
20230724,111500,1245503465,2295,2295,2300,2295,2273
|
|
20230724,111400,1240286900,2300,2300,2300,2300,981
|
|
20230724,111300,1238030600,2300,2295,2300,2295,202
|
|
20230724,111200,1237567005,2300,2295,2300,2295,2
|
|
20230724,111100,1237562410,2300,2300,2300,2300,1052
|
|
20230724,111000,1235142810,2300,2290,2300,2290,3195
|
|
20230724,110900,1227824500,2300,2300,2300,2290,723
|
|
20230724,110800,1226165340,2295,2295,2300,2290,2654
|
|
20230724,110700,1220074410,2300,2300,2300,2300,1
|
|
20230724,110600,1220072110,2300,2300,2300,2290,3089
|
|
20230724,110500,1212982780,2295,2300,2300,2295,681
|
|
20230724,110400,1211418790,2295,2295,2300,2295,717
|
|
20230724,110300,1209770770,2300,2295,2300,2295,301
|
|
20230724,110200,1209079970,2300,2300,2300,2300,500
|
|
20230724,110100,1207929970,2300,2295,2300,2290,2220
|
|
20230724,110000,1202835685,2295,2295,2295,2295,0
|
|
20230724,105900,1202835685,2295,2290,2300,2290,316
|
|
20230724,105800,1202111905,2300,2300,2300,2300,0
|
|
20230724,105700,1202111905,2300,2300,2300,2290,1315
|
|
20230724,105600,1199099430,2300,2295,2300,2290,3622
|
|
20230724,105500,1190796445,2295,2300,2300,2295,303
|
|
20230724,105400,1190100795,2290,2295,2300,2290,259
|
|
20230724,105300,1189506500,2300,2300,2305,2290,4614
|
|
20230724,105200,1178912905,2305,2305,2305,2305,22
|
|
20230724,105100,1178862195,2305,2300,2305,2300,564
|
|
20230724,105000,1177564980,2305,2305,2305,2300,575
|
|
20230724,104900,1176241970,2305,2300,2305,2300,2989
|
|
20230724,104800,1169367265,2300,2295,2305,2295,9068
|
|
20230724,104700,1148513615,2300,2300,2300,2300,493
|
|
20230724,104600,1147379715,2300,2300,2300,2300,106
|
|
20230724,104500,1147135915,2300,2300,2300,2295,453
|
|
20230724,104400,1146095515,2300,2305,2305,2295,549
|
|
20230724,104300,1144833605,2305,2305,2305,2300,2349
|
|
20230724,104200,1139430895,2305,2305,2310,2300,5549
|
|
20230724,104100,1126641945,2305,2310,2310,2305,269
|
|
20230724,104000,1126021885,2310,2310,2310,2310,16
|
|
20230724,103900,1125984925,2310,2310,2310,2305,152
|
|
20230724,103800,1125634415,2305,2310,2310,2305,1760
|
|
20230724,103700,1121576110,2310,2305,2310,2305,491
|
|
20230724,103600,1120444330,2310,2300,2310,2300,1122
|
|
20230724,103500,1117862510,2310,2310,2310,2310,2
|
|
20230724,103400,1117857890,2300,2310,2310,2300,17
|
|
20230724,103300,1117818770,2310,2310,2310,2310,8
|
|
20230724,103200,1117800290,2300,2305,2310,2300,2254
|
|
20230724,103100,1112605515,2305,2300,2305,2300,3720
|
|
20230724,103000,1104049460,2305,2300,2305,2300,357
|
|
20230724,102900,1103228350,2305,2305,2305,2305,1
|
|
20230724,102800,1103226045,2310,2315,2315,2300,21696
|
|
20230724,102700,1053205930,2315,2315,2320,2315,5599
|
|
20230724,102600,1040243980,2320,2320,2325,2320,285
|
|
20230724,102500,1039582770,2325,2325,2325,2325,21
|
|
20230724,102400,1039533945,2325,2325,2325,2325,1
|
|
20230724,102300,1039531620,2325,2325,2325,2315,204
|
|
20230724,102200,1039058330,2320,2325,2325,2320,1001
|
|
20230724,102100,1036736005,2325,2325,2325,2320,3836
|
|
20230724,102000,1027836475,2325,2325,2330,2325,1813
|
|
20230724,101900,1023621245,2330,2330,2330,2325,202
|
|
20230724,101800,1023151585,2330,2325,2330,2325,1200
|
|
20230724,101700,1020361075,2330,2330,2330,2325,221
|
|
20230724,101600,1019846195,2330,2325,2330,2325,1756
|
|
20230724,101500,1015763465,2330,2325,2330,2325,1197
|
|
20230724,101400,1012980425,2330,2330,2330,2325,702
|
|
20230724,101300,1011348265,2330,2330,2330,2325,913
|
|
20230724,101200,1009221975,2330,2330,2330,2330,301
|
|
20230724,101100,1008520645,2330,2330,2330,2325,295
|
|
20230724,101000,1007834265,2325,2330,2335,2325,292
|
|
20230724,100900,1007154900,2335,2335,2335,2335,1
|
|
20230724,100800,1007152565,2335,2325,2335,2325,1408
|
|
20230724,100700,1003878895,2325,2325,2325,2325,2897
|
|
20230724,100600,997143370,2330,2330,2330,2330,31
|
|
20230724,100500,997071140,2330,2335,2335,2330,3637
|
|
20230724,100400,988596910,2335,2335,2335,2330,7920
|
|
20230724,100300,970103715,2340,2340,2340,2340,1
|
|
20230724,100200,970101375,2340,2335,2340,2335,2298
|
|
20230724,100100,964735510,2340,2340,2340,2335,147
|
|
20230724,100000,964391540,2340,2340,2340,2340,1651
|
|
20230724,095900,960528200,2340,2340,2345,2335,5066
|
|
20230724,095800,948673650,2345,2345,2350,2335,1807
|
|
20230724,095700,944446200,2350,2350,2350,2330,5864
|
|
20230724,095600,930736960,2350,2350,2360,2345,19466
|
|
20230724,095500,884991820,2355,2350,2355,2345,7602
|
|
20230724,095400,867109980,2345,2345,2350,2335,11232
|
|
20230724,095300,840840630,2340,2340,2345,2340,3771
|
|
20230724,095200,832016470,2340,2335,2340,2335,3905
|
|
20230724,095100,822889700,2335,2340,2340,2325,1665
|
|
20230724,095000,819010670,2335,2325,2340,2320,11534
|
|
20230724,094900,792132235,2325,2325,2325,2325,3682
|
|
20230724,094800,783571585,2325,2325,2325,2320,5877
|
|
20230724,094700,769910265,2325,2320,2325,2315,3249
|
|
20230724,094600,762374545,2320,2320,2320,2320,11
|
|
20230724,094500,762349025,2320,2320,2320,2320,106
|
|
20230724,094400,762103105,2320,2320,2320,2310,1711
|
|
20230724,094300,758142665,2320,2315,2320,2315,2315
|
|
20230724,094200,752783435,2320,2310,2320,2310,3282
|
|
20230724,094100,745194050,2315,2315,2315,2315,540
|
|
20230724,094000,743943950,2320,2315,2320,2310,400
|
|
20230724,093900,743017675,2315,2325,2325,2315,697
|
|
20230724,093800,741404050,2320,2320,2320,2310,4058
|
|
20230724,093700,731996965,2320,2310,2320,2310,50
|
|
20230724,093600,731881455,2315,2315,2320,2315,2488
|
|
20230724,093500,726121700,2315,2310,2315,2305,21955
|
|
20230724,093400,675388790,2310,2310,2310,2310,210
|
|
20230724,093300,674903690,2315,2315,2315,2300,1715
|
|
20230724,093200,670943765,2315,2315,2315,2310,3802
|
|
20230724,093100,662157585,2315,2305,2315,2305,3299
|
|
20230724,093000,654536955,2305,2305,2310,2300,3294
|
|
20230724,092900,646959935,2305,2300,2310,2300,774
|
|
20230724,092800,645176260,2305,2305,2305,2305,290
|
|
20230724,092700,644507810,2305,2305,2305,2305,124
|
|
20230724,092600,644221990,2305,2305,2305,2305,0
|
|
20230724,092500,644221990,2305,2300,2305,2300,8317
|
|
20230724,092400,625068805,2300,2295,2300,2285,13780
|
|
20230724,092300,593377345,2295,2285,2300,2280,9393
|
|
20230724,092200,571831010,2285,2285,2295,2280,4982
|
|
20230724,092100,560433755,2285,2280,2285,2270,3738
|
|
20230724,092000,551940690,2275,2290,2290,2275,4181
|
|
20230724,091900,542403340,2280,2275,2280,2270,14756
|
|
20230724,091800,508835060,2280,2290,2290,2280,25811
|
|
20230724,091700,449944100,2285,2290,2295,2285,2470
|
|
20230724,091600,444299110,2290,2290,2290,2285,5713
|
|
20230724,091500,431220400,2290,2295,2295,2285,7469
|
|
20230724,091400,414137415,2300,2300,2300,2295,235
|
|
20230724,091300,413597010,2300,2295,2300,2285,6078
|
|
20230724,091200,399681795,2300,2295,2305,2290,17035
|
|
20230724,091100,360506715,2290,2290,2290,2285,13800
|
|
20230724,091000,328941060,2290,2290,2300,2290,7445
|
|
20230724,090900,311890850,2300,2305,2305,2295,3420
|
|
20230724,090800,304036305,2305,2310,2310,2295,1082
|
|
20230724,090700,301552240,2310,2295,2310,2290,24520
|
|
20230724,090600,245195960,2295,2295,2300,2290,5125
|
|
20230724,090500,233446610,2300,2300,2300,2295,1734
|
|
20230724,090400,229458935,2300,2295,2300,2295,5378
|
|
20230724,090300,217116405,2300,2325,2325,2280,43479
|
|
20230724,090200,117176580,2310,2320,2335,2305,24873
|
|
20230724,090100,59567165,2325,2325,2325,2315,4901
|
|
20230724,090000,48194040,2325,2310,2325,2310,20850
|