668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,200400,1576652690,2360,2360,2360,2360,0
|
|
20230724,200300,1576652690,2360,2360,2360,2360,0
|
|
20230724,200200,1576652690,2360,2360,2360,2360,0
|
|
20230724,200100,1576652690,2360,2360,2360,2360,0
|
|
20230724,200000,1576652690,2360,2360,2360,2360,0
|
|
20230724,195900,1576652690,2360,2360,2360,2360,0
|
|
20230724,195800,1576652690,2360,2360,2360,2360,0
|
|
20230724,195700,1576652690,2360,2360,2360,2360,0
|
|
20230724,195600,1576652690,2360,2360,2360,2360,0
|
|
20230724,195500,1576652690,2360,2360,2360,2360,0
|
|
20230724,195400,1576652690,2360,2360,2360,2360,0
|
|
20230724,195300,1576652690,2360,2360,2360,2360,0
|
|
20230724,195200,1576652690,2360,2360,2360,2360,0
|
|
20230724,195100,1576652690,2360,2360,2360,2360,0
|
|
20230724,195000,1576652690,2360,2360,2360,2360,0
|
|
20230724,194900,1576652690,2360,2360,2360,2360,0
|
|
20230724,194800,1576652690,2360,2360,2360,2360,0
|
|
20230724,194700,1576652690,2360,2360,2360,2360,0
|
|
20230724,194600,1576652690,2360,2360,2360,2360,0
|
|
20230724,194500,1576652690,2360,2360,2360,2360,0
|
|
20230724,194400,1576652690,2360,2360,2360,2360,0
|
|
20230724,194300,1576652690,2360,2360,2360,2360,0
|
|
20230724,194200,1576652690,2360,2360,2360,2360,0
|
|
20230724,194100,1576652690,2360,2360,2360,2360,0
|
|
20230724,194000,1576652690,2360,2360,2360,2360,0
|
|
20230724,193900,1576652690,2360,2360,2360,2360,0
|
|
20230724,193800,1576652690,2360,2360,2360,2360,0
|
|
20230724,193700,1576652690,2360,2360,2360,2360,0
|
|
20230724,193600,1576652690,2360,2360,2360,2360,0
|
|
20230724,193500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,193400,1576652690,2360,2360,2360,2360,0
|
|
20230724,193300,1576652690,2360,2360,2360,2360,0
|
|
20230724,193200,1576652690,2360,2360,2360,2360,0
|
|
20230724,193100,1576652690,2360,2360,2360,2360,0
|
|
20230724,193000,1576652690,2360,2360,2360,2360,0
|
|
20230724,192900,1576652690,2360,2360,2360,2360,0
|
|
20230724,192800,1576652690,2360,2360,2360,2360,0
|
|
20230724,192700,1576652690,2360,2360,2360,2360,0
|
|
20230724,192600,1576652690,2360,2360,2360,2360,0
|
|
20230724,192500,1576652690,2360,2360,2360,2360,0
|
|
20230724,192400,1576652690,2360,2360,2360,2360,0
|
|
20230724,192300,1576652690,2360,2360,2360,2360,0
|
|
20230724,192200,1576652690,2360,2360,2360,2360,0
|
|
20230724,192100,1576652690,2360,2360,2360,2360,0
|
|
20230724,192000,1576652690,2360,2360,2360,2360,0
|
|
20230724,191900,1576652690,2360,2360,2360,2360,0
|
|
20230724,191800,1576652690,2360,2360,2360,2360,0
|
|
20230724,191700,1576652690,2360,2360,2360,2360,0
|
|
20230724,191600,1576652690,2360,2360,2360,2360,0
|
|
20230724,191500,1576652690,2360,2360,2360,2360,0
|
|
20230724,191400,1576652690,2360,2360,2360,2360,0
|
|
20230724,191300,1576652690,2360,2360,2360,2360,0
|
|
20230724,191200,1576652690,2360,2360,2360,2360,0
|
|
20230724,191100,1576652690,2360,2360,2360,2360,0
|
|
20230724,191000,1576652690,2360,2360,2360,2360,0
|
|
20230724,190900,1576652690,2360,2360,2360,2360,0
|
|
20230724,190800,1576652690,2360,2360,2360,2360,0
|
|
20230724,190700,1576652690,2360,2360,2360,2360,0
|
|
20230724,190600,1576652690,2360,2360,2360,2360,0
|
|
20230724,190500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,190400,1576652690,2360,2360,2360,2360,0
|
|
20230724,190300,1576652690,2360,2360,2360,2360,0
|
|
20230724,190200,1576652690,2360,2360,2360,2360,0
|
|
20230724,190100,1576652690,2360,2360,2360,2360,0
|
|
20230724,190000,1576652690,2360,2360,2360,2360,0
|
|
20230724,185900,1576652690,2360,2360,2360,2360,0
|
|
20230724,185800,1576652690,2360,2360,2360,2360,0
|
|
20230724,185700,1576652690,2360,2360,2360,2360,0
|
|
20230724,185600,1576652690,2360,2360,2360,2360,0
|
|
20230724,185500,1576652690,2360,2360,2360,2360,0
|
|
20230724,185400,1576652690,2360,2360,2360,2360,0
|
|
20230724,185300,1576652690,2360,2360,2360,2360,0
|
|
20230724,185200,1576652690,2360,2360,2360,2360,0
|
|
20230724,185100,1576652690,2360,2360,2360,2360,0
|
|
20230724,185000,1576652690,2360,2360,2360,2360,0
|
|
20230724,184900,1576652690,2360,2360,2360,2360,0
|
|
20230724,184800,1576652690,2360,2360,2360,2360,0
|
|
20230724,184700,1576652690,2360,2360,2360,2360,0
|
|
20230724,184600,1576652690,2360,2360,2360,2360,0
|
|
20230724,184500,1576652690,2360,2360,2360,2360,0
|
|
20230724,184400,1576652690,2360,2360,2360,2360,0
|
|
20230724,184300,1576652690,2360,2360,2360,2360,0
|
|
20230724,184200,1576652690,2360,2360,2360,2360,0
|
|
20230724,184100,1576652690,2360,2360,2360,2360,0
|
|
20230724,184000,1576652690,2360,2360,2360,2360,0
|
|
20230724,183900,1576652690,2360,2360,2360,2360,0
|
|
20230724,183800,1576652690,2360,2360,2360,2360,0
|
|
20230724,183700,1576652690,2360,2360,2360,2360,0
|
|
20230724,183600,1576652690,2360,2360,2360,2360,0
|
|
20230724,183500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,183400,1576652690,2360,2360,2360,2360,0
|
|
20230724,183300,1576652690,2360,2360,2360,2360,0
|
|
20230724,183200,1576652690,2360,2360,2360,2360,0
|
|
20230724,183100,1576652690,2360,2360,2360,2360,0
|
|
20230724,183000,1576652690,2360,2360,2360,2360,0
|
|
20230724,182900,1576652690,2360,2360,2360,2360,0
|
|
20230724,182800,1576652690,2360,2360,2360,2360,0
|
|
20230724,182700,1576652690,2360,2360,2360,2360,0
|
|
20230724,182600,1576652690,2360,2360,2360,2360,0
|
|
20230724,182500,1576652690,2360,2360,2360,2360,0
|
|
20230724,182400,1576652690,2360,2360,2360,2360,0
|
|
20230724,182300,1576652690,2360,2360,2360,2360,0
|
|
20230724,182200,1576652690,2360,2360,2360,2360,0
|
|
20230724,182100,1576652690,2360,2360,2360,2360,0
|
|
20230724,182000,1576652690,2360,2360,2360,2360,0
|
|
20230724,181900,1576652690,2360,2360,2360,2360,0
|
|
20230724,181800,1576652690,2360,2360,2360,2360,0
|
|
20230724,181700,1576652690,2360,2360,2360,2360,0
|
|
20230724,181600,1576652690,2360,2360,2360,2360,0
|
|
20230724,181500,1576652690,2360,2360,2360,2360,0
|
|
20230724,181400,1576652690,2360,2360,2360,2360,0
|
|
20230724,181300,1576652690,2360,2360,2360,2360,0
|
|
20230724,181200,1576652690,2360,2360,2360,2360,0
|
|
20230724,181100,1576652690,2360,2360,2360,2360,0
|
|
20230724,181000,1576652690,2360,2360,2360,2360,0
|
|
20230724,180900,1576652690,2360,2360,2360,2360,0
|
|
20230724,180800,1576652690,2360,2360,2360,2360,0
|
|
20230724,180700,1576652690,2360,2360,2360,2360,0
|
|
20230724,180600,1576652690,2360,2360,2360,2360,0
|
|
20230724,180500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,180400,1576652690,2360,2360,2360,2360,0
|
|
20230724,180300,1576652690,2360,2360,2360,2360,0
|
|
20230724,180200,1576652690,2360,2360,2360,2360,0
|
|
20230724,180100,1576652690,2360,2360,2360,2360,0
|
|
20230724,180000,1576652690,2360,2360,2360,2360,0
|
|
20230724,175900,1576652690,2360,2360,2360,2360,0
|
|
20230724,175800,1576652690,2360,2360,2360,2360,0
|
|
20230724,175700,1576652690,2360,2360,2360,2360,0
|
|
20230724,175600,1576652690,2360,2360,2360,2360,0
|
|
20230724,175500,1576652690,2360,2360,2360,2360,0
|
|
20230724,175400,1576652690,2360,2360,2360,2360,0
|
|
20230724,175300,1576652690,2360,2360,2360,2360,0
|
|
20230724,175200,1576652690,2360,2360,2360,2360,0
|
|
20230724,175100,1576652690,2360,2360,2360,2360,0
|
|
20230724,175000,1576652690,2360,2360,2360,2360,0
|
|
20230724,174900,1576652690,2360,2360,2360,2360,0
|
|
20230724,174800,1576652690,2360,2360,2360,2360,0
|
|
20230724,174700,1576652690,2360,2360,2360,2360,0
|
|
20230724,174600,1576652690,2360,2360,2360,2360,0
|
|
20230724,174500,1576652690,2360,2360,2360,2360,0
|
|
20230724,174400,1576652690,2360,2360,2360,2360,0
|
|
20230724,174300,1576652690,2360,2360,2360,2360,0
|
|
20230724,174200,1576652690,2360,2360,2360,2360,0
|
|
20230724,174100,1576652690,2360,2360,2360,2360,0
|
|
20230724,174000,1576652690,2360,2360,2360,2360,0
|
|
20230724,173900,1576652690,2360,2360,2360,2360,0
|
|
20230724,173800,1576652690,2360,2360,2360,2360,0
|
|
20230724,173700,1576652690,2360,2360,2360,2360,0
|
|
20230724,173600,1576652690,2360,2360,2360,2360,0
|
|
20230724,173500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,173400,1576652690,2360,2360,2360,2360,0
|
|
20230724,173300,1576652690,2360,2360,2360,2360,0
|
|
20230724,173200,1576652690,2360,2360,2360,2360,0
|
|
20230724,173100,1576652690,2360,2360,2360,2360,0
|
|
20230724,173000,1576652690,2360,2360,2360,2360,0
|
|
20230724,172900,1576652690,2360,2360,2360,2360,0
|
|
20230724,172800,1576652690,2360,2360,2360,2360,0
|
|
20230724,172700,1576652690,2360,2360,2360,2360,0
|
|
20230724,172600,1576652690,2360,2360,2360,2360,0
|
|
20230724,172500,1576652690,2360,2360,2360,2360,0
|
|
20230724,172400,1576652690,2360,2360,2360,2360,0
|
|
20230724,172300,1576652690,2360,2360,2360,2360,0
|
|
20230724,172200,1576652690,2360,2360,2360,2360,0
|
|
20230724,172100,1576652690,2360,2360,2360,2360,0
|
|
20230724,172000,1576652690,2360,2360,2360,2360,0
|
|
20230724,171900,1576652690,2360,2360,2360,2360,0
|
|
20230724,171800,1576652690,2360,2360,2360,2360,0
|
|
20230724,171700,1576652690,2360,2360,2360,2360,0
|
|
20230724,171600,1576652690,2360,2360,2360,2360,0
|
|
20230724,171500,1576652690,2360,2360,2360,2360,0
|
|
20230724,171400,1576652690,2360,2360,2360,2360,0
|
|
20230724,171300,1576652690,2360,2360,2360,2360,0
|
|
20230724,171200,1576652690,2360,2360,2360,2360,0
|
|
20230724,171100,1576652690,2360,2360,2360,2360,0
|
|
20230724,171000,1576652690,2360,2360,2360,2360,0
|
|
20230724,170900,1576652690,2360,2360,2360,2360,0
|
|
20230724,170800,1576652690,2360,2360,2360,2360,0
|
|
20230724,170700,1576652690,2360,2360,2360,2360,0
|
|
20230724,170600,1576652690,2360,2360,2360,2360,0
|
|
20230724,170500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,170400,1576652690,2360,2360,2360,2360,0
|
|
20230724,170300,1576652690,2360,2360,2360,2360,0
|
|
20230724,170200,1576652690,2360,2360,2360,2360,0
|
|
20230724,170100,1576652690,2360,2360,2360,2360,0
|
|
20230724,170000,1576652690,2360,2360,2360,2360,0
|
|
20230724,165900,1576652690,2360,2360,2360,2360,0
|
|
20230724,165800,1576652690,2360,2360,2360,2360,0
|
|
20230724,165700,1576652690,2360,2360,2360,2360,0
|
|
20230724,165600,1576652690,2360,2360,2360,2360,0
|
|
20230724,165500,1576652690,2360,2360,2360,2360,0
|
|
20230724,165400,1576652690,2360,2360,2360,2360,0
|
|
20230724,165300,1576652690,2360,2360,2360,2360,0
|
|
20230724,165200,1576652690,2360,2360,2360,2360,0
|
|
20230724,165100,1576652690,2360,2360,2360,2360,0
|
|
20230724,165000,1576652690,2360,2360,2360,2360,0
|
|
20230724,164900,1576652690,2360,2360,2360,2360,0
|
|
20230724,164800,1576652690,2360,2360,2360,2360,0
|
|
20230724,164700,1576652690,2360,2360,2360,2360,0
|
|
20230724,164600,1576652690,2360,2360,2360,2360,0
|
|
20230724,164500,1576652690,2360,2360,2360,2360,0
|
|
20230724,164400,1576652690,2360,2360,2360,2360,0
|
|
20230724,164300,1576652690,2360,2360,2360,2360,0
|
|
20230724,164200,1576652690,2360,2360,2360,2360,0
|
|
20230724,164100,1576652690,2360,2360,2360,2360,0
|
|
20230724,164000,1576652690,2360,2360,2360,2360,0
|
|
20230724,163900,1576652690,2360,2360,2360,2360,0
|
|
20230724,163800,1576652690,2360,2360,2360,2360,0
|
|
20230724,163700,1576652690,2360,2360,2360,2360,0
|
|
20230724,163600,1576652690,2360,2360,2360,2360,0
|
|
20230724,163500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,163400,1576652690,2360,2360,2360,2360,0
|
|
20230724,163300,1576652690,2360,2360,2360,2360,0
|
|
20230724,163200,1576652690,2360,2360,2360,2360,0
|
|
20230724,163100,1576652690,2360,2360,2360,2360,0
|
|
20230724,163000,1576652690,2360,2360,2360,2360,0
|
|
20230724,162900,1576652690,2360,2360,2360,2360,0
|
|
20230724,162800,1576652690,2360,2360,2360,2360,0
|
|
20230724,162700,1576652690,2360,2360,2360,2360,0
|
|
20230724,162600,1576652690,2360,2360,2360,2360,0
|
|
20230724,162500,1576652690,2360,2360,2360,2360,0
|
|
20230724,162400,1576652690,2360,2360,2360,2360,0
|
|
20230724,162300,1576652690,2360,2360,2360,2360,0
|
|
20230724,162200,1576652690,2360,2360,2360,2360,0
|
|
20230724,162100,1576652690,2360,2360,2360,2360,0
|
|
20230724,162000,1576652690,2360,2360,2360,2360,0
|
|
20230724,161900,1576652690,2360,2360,2360,2360,0
|
|
20230724,161800,1576652690,2360,2360,2360,2360,0
|
|
20230724,161700,1576652690,2360,2360,2360,2360,0
|
|
20230724,161600,1576652690,2360,2360,2360,2360,0
|
|
20230724,161500,1576652690,2360,2360,2360,2360,0
|
|
20230724,161400,1576652690,2360,2360,2360,2360,0
|
|
20230724,161300,1576652690,2360,2360,2360,2360,0
|
|
20230724,161200,1576652690,2360,2360,2360,2360,0
|
|
20230724,161100,1576652690,2360,2360,2360,2360,0
|
|
20230724,161000,1576652690,2360,2360,2360,2360,0
|
|
20230724,160900,1576652690,2360,2360,2360,2360,0
|
|
20230724,160800,1576652690,2360,2360,2360,2360,0
|
|
20230724,160700,1576652690,2360,2360,2360,2360,0
|
|
20230724,160600,1576652690,2360,2360,2360,2360,0
|
|
20230724,160500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,160400,1576652690,2360,2360,2360,2360,0
|
|
20230724,160300,1576652690,2360,2360,2360,2360,0
|
|
20230724,160200,1576652690,2360,2360,2360,2360,0
|
|
20230724,160100,1576652690,2360,2360,2360,2360,0
|
|
20230724,160000,1576652690,2360,2360,2360,2360,0
|
|
20230724,155900,1576652690,2360,2360,2360,2360,0
|
|
20230724,155800,1576652690,2360,2360,2360,2360,0
|
|
20230724,155700,1576652690,2360,2360,2360,2360,0
|
|
20230724,155600,1576652690,2360,2360,2360,2360,0
|
|
20230724,155500,1576652690,2360,2360,2360,2360,0
|
|
20230724,155400,1576652690,2360,2360,2360,2360,0
|
|
20230724,155300,1576652690,2360,2360,2360,2360,0
|
|
20230724,155200,1576652690,2360,2360,2360,2360,0
|
|
20230724,155100,1576652690,2360,2360,2360,2360,0
|
|
20230724,155000,1576652690,2360,2360,2360,2360,0
|
|
20230724,154900,1576652690,2360,2360,2360,2360,0
|
|
20230724,154800,1576652690,2360,2360,2360,2360,0
|
|
20230724,154700,1576652690,2360,2360,2360,2360,0
|
|
20230724,154600,1576652690,2360,2360,2360,2360,0
|
|
20230724,154500,1576652690,2360,2360,2360,2360,0
|
|
20230724,154400,1576652690,2360,2360,2360,2360,0
|
|
20230724,154300,1576652690,2360,2360,2360,2360,0
|
|
20230724,154200,1576652690,2360,2360,2360,2360,0
|
|
20230724,154100,1576652690,2360,2360,2360,2360,0
|
|
20230724,154000,1576652690,2360,2360,2360,2360,0
|
|
20230724,153900,1576652690,2360,2360,2360,2360,0
|
|
20230724,153800,1576652690,2360,2360,2360,2360,0
|
|
20230724,153700,1576652690,2360,2360,2360,2360,0
|
|
20230724,153600,1576652690,2360,2360,2360,2360,0
|
|
20230724,153500,1576652690,2360,2360,2360,2360,7310
|
|
20230724,153400,1576652690,2360,2360,2360,2360,0
|
|
20230724,153300,1576652690,2360,2360,2360,2360,0
|
|
20230724,153200,1576652690,2360,2360,2360,2360,0
|
|
20230724,153100,1576652690,2360,2360,2360,2360,0
|
|
20230724,153000,1576652690,2360,2360,2360,2360,7310
|
|
20230724,152900,1559401090,2365,2365,2365,2365,0
|
|
20230724,152800,1559401090,2365,2365,2365,2365,0
|
|
20230724,152700,1559401090,2365,2365,2365,2365,0
|
|
20230724,152600,1559401090,2365,2365,2365,2365,0
|
|
20230724,152500,1559401090,2365,2365,2365,2365,0
|
|
20230724,152400,1559401090,2365,2365,2365,2365,0
|
|
20230724,152300,1559401090,2365,2365,2365,2365,0
|
|
20230724,152200,1559401090,2365,2365,2365,2365,0
|
|
20230724,152100,1559401090,2365,2365,2365,2365,0
|
|
20230724,152000,1559401090,2365,2365,2365,2365,0
|
|
20230724,151900,1559401090,2365,2360,2365,2360,2356
|
|
20230724,151800,1553836220,2365,2365,2365,2365,1
|
|
20230724,151700,1553833855,2365,2345,2365,2345,756
|
|
20230724,151600,1552055955,2365,2345,2365,2345,301
|
|
20230724,151500,1551350090,2345,2355,2355,2345,115
|
|
20230724,151400,1551079425,2360,2345,2360,2345,3604
|
|
20230724,151300,1542586550,2345,2345,2345,2345,376
|
|
20230724,151200,1541704830,2355,2355,2355,2355,0
|
|
20230724,151100,1541704830,2355,2350,2355,2350,253
|
|
20230724,151000,1541109260,2350,2355,2355,2350,541
|
|
20230724,150900,1539837480,2355,2355,2355,2355,10
|
|
20230724,150800,1539813930,2355,2350,2360,2350,100
|
|
20230724,150700,1539577995,2360,2355,2360,2355,180
|
|
20230724,150600,1539153415,2355,2355,2355,2355,45
|
|
20230724,150500,1539047440,2360,2360,2360,2360,1250
|
|
20230724,150400,1536097440,2365,2365,2365,2365,0
|
|
20230724,150300,1536097440,2365,2365,2365,2365,0
|
|
20230724,150200,1536097440,2365,2365,2365,2365,0
|
|
20230724,150100,1536097440,2365,2365,2365,2365,0
|
|
20230724,150000,1536097440,2365,2365,2365,2365,0
|
|
20230724,145900,1536097440,2365,2355,2365,2350,1603
|
|
20230724,145800,1532325930,2360,2360,2360,2360,0
|
|
20230724,145700,1532325930,2360,2360,2360,2360,77
|
|
20230724,145600,1532144210,2360,2360,2360,2360,31
|
|
20230724,145500,1532071050,2360,2360,2360,2360,0
|
|
20230724,145400,1532071050,2360,2360,2360,2360,8
|
|
20230724,145300,1532052170,2360,2360,2360,2360,364
|
|
20230724,145200,1531193130,2360,2360,2360,2360,67
|
|
20230724,145100,1531035010,2360,2365,2365,2360,1238
|
|
20230724,145000,1528112175,2360,2360,2360,2360,2
|
|
20230724,144900,1528107455,2365,2360,2365,2360,81
|
|
20230724,144800,1527916040,2360,2355,2360,2355,3050
|
|
20230724,144700,1520721080,2350,2355,2355,2350,68
|
|
20230724,144600,1520560990,2355,2355,2355,2355,892
|
|
20230724,144500,1518460330,2355,2350,2355,2350,2656
|
|
20230724,144400,1512211615,2350,2350,2350,2350,6
|
|
20230724,144300,1512197515,2345,2350,2350,2345,170
|
|
20230724,144200,1511798615,2350,2350,2350,2350,0
|
|
20230724,144100,1511798615,2350,2350,2350,2350,44
|
|
20230724,144000,1511695215,2355,2355,2355,2355,50
|
|
20230724,143900,1511577465,2345,2345,2345,2345,0
|
|
20230724,143800,1511577465,2345,2345,2350,2345,2008
|
|
20230724,143700,1506868700,2350,2350,2350,2350,0
|
|
20230724,143600,1506868700,2350,2350,2350,2350,40
|
|
20230724,143500,1506774700,2350,2345,2350,2345,501
|
|
20230724,143400,1505597355,2355,2355,2355,2355,32
|
|
20230724,143300,1505521995,2350,2355,2355,2350,1862
|
|
20230724,143200,1501140015,2350,2350,2350,2350,120
|
|
20230724,143100,1500858015,2355,2355,2355,2355,3
|
|
20230724,143000,1500850950,2355,2355,2355,2355,0
|
|
20230724,142900,1500850950,2355,2350,2355,2350,1511
|
|
20230724,142800,1497293735,2355,2355,2355,2355,2
|
|
20230724,142700,1497289025,2355,2355,2355,2355,420
|
|
20230724,142600,1496299925,2355,2355,2355,2355,0
|
|
20230724,142500,1496299925,2355,2355,2355,2355,2
|
|
20230724,142400,1496295215,2360,2360,2360,2360,0
|
|
20230724,142300,1496295215,2360,2360,2360,2360,0
|
|
20230724,142200,1496295215,2360,2360,2360,2360,51
|
|
20230724,142100,1496174855,2350,2350,2350,2350,0
|
|
20230724,142000,1496174855,2350,2360,2360,2350,2200
|
|
20230724,141900,1491002855,2360,2360,2360,2360,0
|
|
20230724,141800,1491002855,2360,2350,2360,2350,1681
|
|
20230724,141700,1487052455,2350,2350,2350,2350,0
|
|
20230724,141600,1487052455,2350,2360,2360,2350,301
|
|
20230724,141500,1486345095,2360,2360,2360,2360,61
|
|
20230724,141400,1486201135,2360,2360,2360,2360,5
|
|
20230724,141300,1486189335,2360,2360,2360,2360,0
|
|
20230724,141200,1486189335,2360,2360,2360,2360,23
|
|
20230724,141100,1486135055,2360,2360,2360,2360,6294
|
|
20230724,141000,1471281215,2360,2350,2360,2335,22600
|
|
20230724,140900,1418422825,2360,2360,2360,2360,0
|
|
20230724,140800,1418422825,2360,2360,2360,2360,24
|
|
20230724,140700,1418366185,2360,2360,2360,2360,0
|
|
20230724,140600,1418366185,2360,2360,2360,2360,0
|
|
20230724,140500,1418366185,2360,2360,2360,2360,0
|
|
20230724,140400,1418366185,2360,2360,2360,2360,0
|
|
20230724,140300,1418366185,2360,2360,2360,2360,724
|
|
20230724,140200,1416657545,2360,2360,2360,2360,0
|
|
20230724,140100,1416657545,2360,2355,2360,2335,1001
|
|
20230724,140000,1414318295,2360,2360,2360,2360,51
|
|
20230724,135900,1414197935,2360,2360,2360,2360,0
|
|
20230724,135800,1414197935,2360,2360,2360,2360,0
|
|
20230724,135700,1414197935,2360,2360,2360,2360,1226
|
|
20230724,135600,1411304575,2355,2345,2355,2345,4832
|
|
20230724,135500,1399970215,2355,2355,2355,2355,900
|
|
20230724,135400,1397850715,2345,2345,2345,2345,0
|
|
20230724,135300,1397850715,2345,2345,2345,2345,0
|
|
20230724,135200,1397850715,2345,2345,2345,2345,0
|
|
20230724,135100,1397850715,2345,2345,2345,2345,0
|
|
20230724,135000,1397850715,2345,2355,2355,2345,21
|
|
20230724,134900,1397801270,2350,2350,2350,2350,220
|
|
20230724,134800,1397284270,2350,2345,2350,2345,5584
|
|
20230724,134700,1384167300,2345,2335,2345,2335,485
|
|
20230724,134600,1383034810,2340,2340,2340,2340,54
|
|
20230724,134500,1382908450,2350,2350,2350,2350,0
|
|
20230724,134400,1382908450,2350,2350,2350,2350,0
|
|
20230724,134300,1382908450,2350,2335,2350,2335,3484
|
|
20230724,134200,1374773295,2335,2335,2335,2335,368
|
|
20230724,134100,1373914015,2335,2340,2340,2335,418
|
|
20230724,134000,1372937835,2340,2350,2350,2340,9432
|
|
20230724,133900,1350849450,2350,2350,2350,2350,161
|
|
20230724,133800,1350471100,2350,2350,2350,2350,0
|
|
20230724,133700,1350471100,2350,2350,2350,2350,626
|
|
20230724,133600,1349000000,2350,2355,2355,2350,543
|
|
20230724,133500,1347723855,2360,2355,2360,2355,146
|
|
20230724,133400,1347379390,2360,2355,2360,2355,392
|
|
20230724,133300,1346454385,2355,2355,2355,2355,52
|
|
20230724,133200,1346331925,2350,2350,2350,2350,60
|
|
20230724,133100,1346190925,2350,2345,2350,2345,1295
|
|
20230724,133000,1343148025,2345,2345,2350,2345,194
|
|
20230724,132900,1342692665,2345,2350,2350,2345,33
|
|
20230724,132800,1342615145,2340,2340,2340,2340,20
|
|
20230724,132700,1342568345,2345,2345,2345,2335,120
|
|
20230724,132600,1342287135,2350,2350,2350,2350,0
|
|
20230724,132500,1342287135,2350,2350,2350,2350,0
|
|
20230724,132400,1342287135,2350,2350,2350,2350,1
|
|
20230724,132300,1342284785,2335,2335,2335,2335,70
|
|
20230724,132200,1342121335,2350,2340,2350,2340,958
|
|
20230724,132100,1339874620,2330,2335,2335,2330,1019
|
|
20230724,132000,1337499205,2345,2345,2345,2345,510
|
|
20230724,131900,1336303255,2345,2345,2345,2345,432
|
|
20230724,131800,1335290215,2345,2345,2345,2345,0
|
|
20230724,131700,1335290215,2345,2345,2345,2325,20001
|
|
20230724,131600,1288651005,2345,2345,2345,2345,0
|
|
20230724,131500,1288651005,2345,2350,2350,2345,2500
|
|
20230724,131400,1282787875,2355,2355,2355,2355,0
|
|
20230724,131300,1282787875,2355,2355,2355,2355,0
|
|
20230724,131200,1282787875,2355,2355,2355,2355,148
|
|
20230724,131100,1282439335,2355,2355,2355,2355,0
|
|
20230724,131000,1282439335,2355,2355,2355,2355,0
|
|
20230724,130900,1282439335,2355,2355,2355,2355,2
|
|
20230724,130800,1282434625,2355,2355,2355,2355,42
|
|
20230724,130700,1282335715,2355,2355,2355,2355,2536
|
|
20230724,130600,1276363435,2350,2350,2350,2350,80
|
|
20230724,130500,1276175435,2340,2340,2340,2340,0
|
|
20230724,130400,1276175435,2340,2350,2355,2340,2173
|
|
20230724,130300,1271068530,2350,2350,2350,2350,2
|
|
20230724,130200,1271063830,2350,2340,2350,2335,481
|
|
20230724,130100,1269939680,2335,2335,2335,2335,200
|
|
20230724,130000,1269472680,2345,2345,2345,2345,1001
|
|
20230724,125900,1267125335,2335,2335,2335,2335,0
|
|
20230724,125800,1267125335,2335,2335,2335,2335,642
|
|
20230724,125700,1265626265,2335,2340,2340,2335,5783
|
|
20230724,125600,1252100980,2340,2350,2350,2340,344
|
|
20230724,125500,1251296010,2340,2340,2340,2340,0
|
|
20230724,125400,1251296010,2340,2340,2340,2340,646
|
|
20230724,125300,1249784370,2345,2345,2345,2345,1772
|
|
20230724,125200,1245629030,2340,2340,2340,2340,15
|
|
20230724,125100,1245593930,2340,2340,2340,2340,59
|
|
20230724,125000,1245455870,2345,2345,2345,2340,884
|
|
20230724,124900,1243383305,2350,2350,2350,2350,0
|
|
20230724,124800,1243383305,2350,2350,2350,2350,0
|
|
20230724,124700,1243383305,2350,2350,2350,2350,0
|
|
20230724,124600,1243383305,2350,2350,2355,2350,102
|
|
20230724,124500,1243143465,2340,2340,2340,2340,2071
|
|
20230724,124400,1238297325,2355,2355,2355,2355,1
|
|
20230724,124300,1238294970,2345,2345,2345,2345,1
|
|
20230724,124200,1238292625,2345,2345,2345,2345,0
|
|
20230724,124100,1238292625,2345,2345,2345,2345,0
|
|
20230724,124000,1238292625,2345,2345,2345,2345,0
|
|
20230724,123900,1238292625,2345,2345,2345,2345,500
|
|
20230724,123800,1237120125,2340,2340,2350,2340,741
|
|
20230724,123700,1235384180,2335,2345,2350,2335,2200
|
|
20230724,123600,1230240600,2345,2345,2345,2345,0
|
|
20230724,123500,1230240600,2345,2345,2345,2345,0
|
|
20230724,123400,1230240600,2345,2345,2345,2345,17
|
|
20230724,123300,1230200735,2335,2335,2335,2335,2200
|
|
20230724,123200,1225063735,2345,2345,2345,2345,950
|
|
20230724,123100,1222835985,2345,2345,2345,2345,0
|
|
20230724,123000,1222835985,2345,2345,2345,2345,0
|
|
20230724,122900,1222835985,2345,2345,2345,2345,10
|
|
20230724,122800,1222812535,2345,2345,2345,2345,838
|
|
20230724,122700,1220847425,2345,2345,2345,2345,26
|
|
20230724,122600,1220786455,2345,2345,2345,2345,0
|
|
20230724,122500,1220786455,2345,2345,2345,2345,0
|
|
20230724,122400,1220786455,2345,2345,2345,2345,20
|
|
20230724,122300,1220739555,2345,2345,2345,2345,2
|
|
20230724,122200,1220734865,2350,2350,2350,2350,0
|
|
20230724,122100,1220734865,2350,2345,2350,2335,322
|
|
20230724,122000,1219982970,2335,2335,2335,2335,300
|
|
20230724,121900,1219282470,2335,2335,2335,2335,885
|
|
20230724,121800,1217215995,2335,2350,2350,2335,4
|
|
20230724,121700,1217206640,2340,2340,2340,2340,1100
|
|
20230724,121600,1214632640,2340,2340,2340,2340,0
|
|
20230724,121500,1214632640,2340,2345,2345,2340,2025
|
|
20230724,121400,1209894015,2345,2345,2345,2345,592
|
|
20230724,121300,1208505775,2345,2340,2345,2340,3
|
|
20230724,121200,1208498750,2345,2345,2345,2345,100
|
|
20230724,121100,1208264250,2345,2345,2345,2340,434
|
|
20230724,121000,1207246540,2345,2345,2345,2345,0
|
|
20230724,120900,1207246540,2345,2345,2345,2345,0
|
|
20230724,120800,1207246540,2345,2345,2345,2345,10
|
|
20230724,120700,1207223090,2345,2345,2345,2345,0
|
|
20230724,120600,1207223090,2345,2345,2345,2345,656
|
|
20230724,120500,1205684770,2340,2340,2340,2340,1000
|
|
20230724,120400,1203344770,2345,2345,2345,2345,673
|
|
20230724,120300,1201766585,2345,2345,2345,2345,270
|
|
20230724,120200,1201133435,2355,2345,2355,2345,929
|
|
20230724,120100,1198951705,2330,2330,2330,2330,2174
|
|
20230724,120000,1193886285,2330,2335,2335,2330,16
|
|
20230724,115900,1193848990,2330,2335,2335,2330,1192
|
|
20230724,115800,1191065930,2335,2345,2345,2335,7
|
|
20230724,115700,1191049555,2345,2340,2345,2340,176
|
|
20230724,115600,1190636840,2340,2340,2345,2320,1982
|
|
20230724,115500,1186018255,2350,2340,2350,2340,644
|
|
20230724,115400,1184511200,2335,2345,2345,2310,16587
|
|
20230724,115300,1145940195,2355,2355,2355,2355,0
|
|
20230724,115200,1145940195,2355,2355,2355,2355,0
|
|
20230724,115100,1145940195,2355,2355,2355,2350,404
|
|
20230724,115000,1144989945,2350,2350,2350,2350,1000
|
|
20230724,114900,1142639945,2365,2365,2365,2365,0
|
|
20230724,114800,1142639945,2365,2365,2365,2365,0
|
|
20230724,114700,1142639945,2365,2355,2365,2355,4
|
|
20230724,114600,1142630495,2360,2350,2360,2340,615
|
|
20230724,114500,1141186065,2370,2370,2370,2370,0
|
|
20230724,114400,1141186065,2370,2355,2370,2355,56
|
|
20230724,114300,1141054170,2375,2375,2375,2375,0
|
|
20230724,114200,1141054170,2375,2355,2375,2355,216
|
|
20230724,114100,1140542040,2370,2370,2370,2370,0
|
|
20230724,114000,1140542040,2370,2370,2370,2370,1
|
|
20230724,113900,1140539670,2360,2360,2360,2360,0
|
|
20230724,113800,1140539670,2360,2375,2375,2360,411
|
|
20230724,113700,1139569560,2385,2385,2385,2385,0
|
|
20230724,113600,1139569560,2385,2385,2385,2385,0
|
|
20230724,113500,1139569560,2385,2385,2385,2385,0
|
|
20230724,113400,1139569560,2385,2385,2385,2385,420
|
|
20230724,113300,1138567860,2380,2365,2380,2365,911
|
|
20230724,113200,1136402795,2385,2360,2390,2360,1001
|
|
20230724,113100,1134033235,2360,2360,2360,2360,0
|
|
20230724,113000,1134033235,2360,2360,2360,2360,0
|
|
20230724,112900,1134033235,2360,2360,2360,2360,0
|
|
20230724,112800,1134033235,2360,2360,2360,2360,0
|
|
20230724,112700,1134033235,2360,2340,2360,2335,1901
|
|
20230724,112600,1129589730,2355,2355,2355,2355,1
|
|
20230724,112500,1129587375,2340,2350,2350,2340,940
|
|
20230724,112400,1127383400,2360,2360,2360,2360,52
|
|
20230724,112300,1127260680,2360,2360,2360,2360,0
|
|
20230724,112200,1127260680,2360,2360,2360,2360,0
|
|
20230724,112100,1127260680,2360,2355,2360,2355,2500
|
|
20230724,112000,1121367740,2350,2350,2350,2350,64
|
|
20230724,111900,1121217340,2350,2350,2350,2350,24
|
|
20230724,111800,1121160940,2355,2355,2355,2355,147
|
|
20230724,111700,1120814755,2355,2355,2355,2355,0
|
|
20230724,111600,1120814755,2355,2355,2355,2355,20
|
|
20230724,111500,1120767655,2355,2355,2355,2355,0
|
|
20230724,111400,1120767655,2355,2355,2355,2355,88
|
|
20230724,111300,1120560415,2360,2350,2360,2345,2073
|
|
20230724,111200,1115684590,2350,2340,2350,2340,320
|
|
20230724,111100,1114935590,2350,2355,2355,2350,4
|
|
20230724,111000,1114926180,2340,2345,2345,2335,1551
|
|
20230724,110900,1111303340,2340,2340,2340,2340,2
|
|
20230724,110800,1111298660,2355,2345,2355,2335,183
|
|
20230724,110700,1110871180,2355,2355,2355,2355,0
|
|
20230724,110600,1110871180,2355,2355,2355,2355,48
|
|
20230724,110500,1110758140,2360,2360,2360,2360,0
|
|
20230724,110400,1110758140,2360,2345,2360,2345,66
|
|
20230724,110300,1110603325,2330,2350,2350,2330,1661
|
|
20230724,110200,1106725185,2355,2355,2355,2355,10
|
|
20230724,110100,1106701635,2360,2360,2360,2360,0
|
|
20230724,110000,1106701635,2360,2360,2360,2360,0
|
|
20230724,105900,1106701635,2360,2360,2360,2360,0
|
|
20230724,105800,1106701635,2360,2360,2360,2340,3701
|
|
20230724,105700,1098037275,2340,2340,2340,2340,500
|
|
20230724,105600,1096867275,2360,2360,2360,2360,0
|
|
20230724,105500,1096867275,2360,2355,2360,2335,2607
|
|
20230724,105400,1090763090,2360,2355,2360,2355,49
|
|
20230724,105300,1090647645,2360,2355,2360,2355,63
|
|
20230724,105200,1090499150,2360,2360,2360,2360,1020
|
|
20230724,105100,1088091950,2360,2355,2360,2355,2
|
|
20230724,105000,1088087235,2355,2355,2355,2355,3
|
|
20230724,104900,1088080170,2355,2355,2360,2355,46
|
|
20230724,104800,1087971680,2355,2355,2355,2355,10
|
|
20230724,104700,1087948130,2355,2355,2355,2355,13
|
|
20230724,104600,1087917515,2355,2355,2360,2355,139
|
|
20230724,104500,1087589535,2355,2355,2355,2355,215
|
|
20230724,104400,1087083210,2355,2355,2355,2355,0
|
|
20230724,104300,1087083210,2355,2355,2355,2355,180
|
|
20230724,104200,1086659310,2355,2355,2355,2355,93
|
|
20230724,104100,1086440295,2355,2355,2355,2355,4
|
|
20230724,104000,1086430875,2355,2355,2355,2355,2
|
|
20230724,103900,1086426165,2335,2350,2355,2335,1355
|
|
20230724,103800,1083258740,2350,2350,2350,2350,1470
|
|
20230724,103700,1079804240,2360,2360,2360,2360,3
|
|
20230724,103600,1079797160,2350,2360,2360,2350,1964
|
|
20230724,103500,1075173090,2350,2350,2350,2350,736
|
|
20230724,103400,1073443490,2360,2360,2360,2360,300
|
|
20230724,103300,1072735490,2360,2360,2360,2360,674
|
|
20230724,103200,1071144850,2365,2355,2365,2355,2819
|
|
20230724,103100,1064492000,2350,2335,2350,2335,14998
|
|
20230724,103000,1029265165,2335,2335,2335,2335,1000
|
|
20230724,102900,1026930165,2335,2345,2345,2335,907
|
|
20230724,102800,1024809250,2350,2345,2350,2345,621
|
|
20230724,102700,1023349915,2345,2350,2350,2335,4495
|
|
20230724,102600,1012847140,2350,2340,2350,2340,26527
|
|
20230724,102500,950553045,2345,2330,2345,2330,119
|
|
20230724,102400,950275380,2345,2335,2345,2320,9137
|
|
20230724,102300,928910635,2340,2345,2345,2300,123442
|
|
20230724,102200,643667175,2345,2345,2345,2345,0
|
|
20230724,102100,643667175,2345,2360,2360,2345,511
|
|
20230724,102000,642463315,2360,2360,2360,2360,0
|
|
20230724,101900,642463315,2360,2360,2360,2360,0
|
|
20230724,101800,642463315,2360,2345,2360,2345,45
|
|
20230724,101700,642357775,2360,2360,2360,2360,10
|
|
20230724,101600,642334175,2360,2345,2360,2335,5097
|
|
20230724,101500,630403515,2345,2345,2345,2345,0
|
|
20230724,101400,630403515,2345,2360,2370,2345,4238
|
|
20230724,101300,620429605,2370,2370,2370,2370,47
|
|
20230724,101200,620318215,2370,2365,2370,2360,1402
|
|
20230724,101100,617001985,2370,2365,2370,2365,431
|
|
20230724,101000,615980900,2365,2365,2365,2365,91
|
|
20230724,100900,615765685,2365,2365,2365,2365,109
|
|
20230724,100800,615507900,2365,2360,2365,2360,311
|
|
20230724,100700,614773385,2360,2355,2360,2350,1708
|
|
20230724,100600,610746085,2355,2330,2360,2330,25537
|
|
20230724,100500,550787405,2335,2350,2365,2300,73579
|
|
20230724,100400,379801415,2350,2370,2370,2350,4086
|
|
20230724,100300,370173925,2370,2350,2380,2350,6621
|
|
20230724,100200,354514405,2335,2385,2385,2335,35137
|
|
20230724,100100,271700630,2380,2385,2385,2380,536
|
|
20230724,100000,270424920,2385,2385,2385,2385,29
|
|
20230724,095900,270355755,2390,2390,2390,2390,2
|
|
20230724,095800,270350975,2380,2380,2380,2380,1427
|
|
20230724,095700,266954715,2385,2390,2390,2385,1382
|
|
20230724,095600,263656785,2395,2390,2395,2390,283
|
|
20230724,095500,262979805,2395,2395,2395,2395,5
|
|
20230724,095400,262967830,2395,2405,2405,2395,33
|
|
20230724,095300,262888650,2390,2410,2420,2385,7386
|
|
20230724,095200,245224425,2420,2420,2420,2420,0
|
|
20230724,095100,245224425,2420,2415,2420,2410,24
|
|
20230724,095000,245166545,2420,2425,2435,2420,257
|
|
20230724,094900,244544300,2445,2445,2445,2445,1
|
|
20230724,094800,244541855,2445,2445,2450,2430,48
|
|
20230724,094700,244424760,2450,2450,2450,2430,593
|
|
20230724,094600,242981150,2450,2450,2450,2450,253
|
|
20230724,094500,242361300,2450,2450,2450,2435,556
|
|
20230724,094400,240999250,2450,2450,2450,2445,46
|
|
20230724,094300,240886555,2450,2450,2450,2450,17
|
|
20230724,094200,240844905,2450,2430,2450,2420,2623
|
|
20230724,094100,234465110,2430,2435,2435,2410,646
|
|
20230724,094000,232903325,2435,2435,2435,2435,11
|
|
20230724,093900,232876540,2440,2415,2440,2415,152
|
|
20230724,093800,232507050,2440,2430,2440,2430,969
|
|
20230724,093700,230151715,2430,2430,2430,2430,0
|
|
20230724,093600,230151715,2430,2430,2430,2430,10
|
|
20230724,093500,230127415,2430,2430,2430,2400,3305
|
|
20230724,093400,222165335,2430,2430,2440,2410,2054
|
|
20230724,093300,217178870,2430,2430,2430,2425,1100
|
|
20230724,093200,214506075,2430,2430,2430,2410,527
|
|
20230724,093100,213227465,2430,2425,2430,2420,1248
|
|
20230724,093000,210199190,2430,2415,2430,2410,2252
|
|
20230724,092900,204743695,2410,2415,2415,2410,532
|
|
20230724,092800,203459415,2415,2420,2420,2320,37746
|
|
20230724,092700,113358695,2420,2430,2430,2420,142
|
|
20230724,092600,113014025,2430,2435,2435,2420,5
|
|
20230724,092500,113001880,2420,2420,2435,2415,2712
|
|
20230724,092400,106448120,2420,2425,2425,2420,1850
|
|
20230724,092300,101966055,2420,2450,2455,2420,916
|
|
20230724,092200,99748130,2450,2455,2460,2450,7
|
|
20230724,092100,99730955,2460,2455,2460,2455,10
|
|
20230724,092000,99706375,2460,2460,2460,2460,24
|
|
20230724,091900,99647335,2460,2440,2460,2420,1110
|
|
20230724,091800,96940485,2440,2415,2440,2415,1053
|
|
20230724,091700,94390270,2420,2415,2420,2415,306
|
|
20230724,091600,93651255,2415,2420,2420,2415,448
|
|
20230724,091500,92569085,2425,2425,2425,2410,5238
|
|
20230724,091400,79917220,2425,2425,2425,2425,17
|
|
20230724,091300,79875995,2420,2430,2430,2420,3905
|
|
20230724,091200,70419725,2430,2430,2430,2425,143
|
|
20230724,091100,70072765,2430,2425,2430,2420,2010
|
|
20230724,091000,65204960,2425,2425,2425,2425,401
|
|
20230724,090900,64232535,2425,2430,2430,2420,3593
|
|
20230724,090800,55511905,2430,2440,2440,2430,2285
|
|
20230724,090700,49938710,2445,2470,2470,2445,1093
|
|
20230724,090600,47264570,2480,2455,2480,2455,1801
|
|
20230724,090500,42843090,2450,2475,2475,2450,928
|
|
20230724,090400,40568740,2475,2455,2475,2440,6229
|
|
20230724,090300,25313600,2455,2475,2480,2450,3359
|
|
20230724,090200,17048605,2475,2490,2490,2475,3158
|
|
20230724,090100,9192520,2495,2505,2505,2495,2542
|
|
20230724,090000,2833190,2510,2505,2510,2505,1131
|