600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,185600,1556700640,2300,2300,2300,2300,0
|
|
20230713,185500,1556700640,2300,2300,2300,2300,0
|
|
20230713,185400,1556700640,2300,2300,2300,2300,0
|
|
20230713,185300,1556700640,2300,2300,2300,2300,0
|
|
20230713,185200,1556700640,2300,2300,2300,2300,0
|
|
20230713,185100,1556700640,2300,2300,2300,2300,0
|
|
20230713,185000,1556700640,2300,2300,2300,2300,0
|
|
20230713,184900,1556700640,2300,2300,2300,2300,0
|
|
20230713,184800,1556700640,2300,2300,2300,2300,0
|
|
20230713,184700,1556700640,2300,2300,2300,2300,0
|
|
20230713,184600,1556700640,2300,2300,2300,2300,0
|
|
20230713,184500,1556700640,2300,2300,2300,2300,0
|
|
20230713,184400,1556700640,2300,2300,2300,2300,0
|
|
20230713,184300,1556700640,2300,2300,2300,2300,0
|
|
20230713,184200,1556700640,2300,2300,2300,2300,0
|
|
20230713,184100,1556700640,2300,2300,2300,2300,0
|
|
20230713,184000,1556700640,2300,2300,2300,2300,0
|
|
20230713,183900,1556700640,2300,2300,2300,2300,0
|
|
20230713,183800,1556700640,2300,2300,2300,2300,0
|
|
20230713,183700,1556700640,2300,2300,2300,2300,0
|
|
20230713,183600,1556700640,2300,2300,2300,2300,0
|
|
20230713,183500,1556700640,2300,2300,2300,2300,0
|
|
20230713,183400,1556700640,2300,2300,2300,2300,0
|
|
20230713,183300,1556700640,2300,2300,2300,2300,0
|
|
20230713,183200,1556700640,2300,2300,2300,2300,0
|
|
20230713,183100,1556700640,2300,2300,2300,2300,0
|
|
20230713,183000,1556700640,2300,2300,2300,2300,0
|
|
20230713,182900,1556700640,2300,2300,2300,2300,0
|
|
20230713,182800,1556700640,2300,2300,2300,2300,0
|
|
20230713,182700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,182600,1556700640,2300,2300,2300,2300,0
|
|
20230713,182500,1556700640,2300,2300,2300,2300,0
|
|
20230713,182400,1556700640,2300,2300,2300,2300,0
|
|
20230713,182300,1556700640,2300,2300,2300,2300,0
|
|
20230713,182200,1556700640,2300,2300,2300,2300,0
|
|
20230713,182100,1556700640,2300,2300,2300,2300,0
|
|
20230713,182000,1556700640,2300,2300,2300,2300,0
|
|
20230713,181900,1556700640,2300,2300,2300,2300,0
|
|
20230713,181800,1556700640,2300,2300,2300,2300,0
|
|
20230713,181700,1556700640,2300,2300,2300,2300,0
|
|
20230713,181600,1556700640,2300,2300,2300,2300,0
|
|
20230713,181500,1556700640,2300,2300,2300,2300,0
|
|
20230713,181400,1556700640,2300,2300,2300,2300,0
|
|
20230713,181300,1556700640,2300,2300,2300,2300,0
|
|
20230713,181200,1556700640,2300,2300,2300,2300,0
|
|
20230713,181100,1556700640,2300,2300,2300,2300,0
|
|
20230713,181000,1556700640,2300,2300,2300,2300,0
|
|
20230713,180900,1556700640,2300,2300,2300,2300,0
|
|
20230713,180800,1556700640,2300,2300,2300,2300,0
|
|
20230713,180700,1556700640,2300,2300,2300,2300,0
|
|
20230713,180600,1556700640,2300,2300,2300,2300,0
|
|
20230713,180500,1556700640,2300,2300,2300,2300,0
|
|
20230713,180400,1556700640,2300,2300,2300,2300,0
|
|
20230713,180300,1556700640,2300,2300,2300,2300,0
|
|
20230713,180200,1556700640,2300,2300,2300,2300,0
|
|
20230713,180100,1556700640,2300,2300,2300,2300,0
|
|
20230713,180000,1556700640,2300,2300,2300,2300,0
|
|
20230713,175900,1556700640,2300,2300,2300,2300,0
|
|
20230713,175800,1556700640,2300,2300,2300,2300,0
|
|
20230713,175700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,175600,1556700640,2300,2300,2300,2300,0
|
|
20230713,175500,1556700640,2300,2300,2300,2300,0
|
|
20230713,175400,1556700640,2300,2300,2300,2300,0
|
|
20230713,175300,1556700640,2300,2300,2300,2300,0
|
|
20230713,175200,1556700640,2300,2300,2300,2300,0
|
|
20230713,175100,1556700640,2300,2300,2300,2300,0
|
|
20230713,175000,1556700640,2300,2300,2300,2300,0
|
|
20230713,174900,1556700640,2300,2300,2300,2300,0
|
|
20230713,174800,1556700640,2300,2300,2300,2300,0
|
|
20230713,174700,1556700640,2300,2300,2300,2300,0
|
|
20230713,174600,1556700640,2300,2300,2300,2300,0
|
|
20230713,174500,1556700640,2300,2300,2300,2300,0
|
|
20230713,174400,1556700640,2300,2300,2300,2300,0
|
|
20230713,174300,1556700640,2300,2300,2300,2300,0
|
|
20230713,174200,1556700640,2300,2300,2300,2300,0
|
|
20230713,174100,1556700640,2300,2300,2300,2300,0
|
|
20230713,174000,1556700640,2300,2300,2300,2300,0
|
|
20230713,173900,1556700640,2300,2300,2300,2300,0
|
|
20230713,173800,1556700640,2300,2300,2300,2300,0
|
|
20230713,173700,1556700640,2300,2300,2300,2300,0
|
|
20230713,173600,1556700640,2300,2300,2300,2300,0
|
|
20230713,173500,1556700640,2300,2300,2300,2300,0
|
|
20230713,173400,1556700640,2300,2300,2300,2300,0
|
|
20230713,173300,1556700640,2300,2300,2300,2300,0
|
|
20230713,173200,1556700640,2300,2300,2300,2300,0
|
|
20230713,173100,1556700640,2300,2300,2300,2300,0
|
|
20230713,173000,1556700640,2300,2300,2300,2300,0
|
|
20230713,172900,1556700640,2300,2300,2300,2300,0
|
|
20230713,172800,1556700640,2300,2300,2300,2300,0
|
|
20230713,172700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,172600,1556700640,2300,2300,2300,2300,0
|
|
20230713,172500,1556700640,2300,2300,2300,2300,0
|
|
20230713,172400,1556700640,2300,2300,2300,2300,0
|
|
20230713,172300,1556700640,2300,2300,2300,2300,0
|
|
20230713,172200,1556700640,2300,2300,2300,2300,0
|
|
20230713,172100,1556700640,2300,2300,2300,2300,0
|
|
20230713,172000,1556700640,2300,2300,2300,2300,0
|
|
20230713,171900,1556700640,2300,2300,2300,2300,0
|
|
20230713,171800,1556700640,2300,2300,2300,2300,0
|
|
20230713,171700,1556700640,2300,2300,2300,2300,0
|
|
20230713,171600,1556700640,2300,2300,2300,2300,0
|
|
20230713,171500,1556700640,2300,2300,2300,2300,0
|
|
20230713,171400,1556700640,2300,2300,2300,2300,0
|
|
20230713,171300,1556700640,2300,2300,2300,2300,0
|
|
20230713,171200,1556700640,2300,2300,2300,2300,0
|
|
20230713,171100,1556700640,2300,2300,2300,2300,0
|
|
20230713,171000,1556700640,2300,2300,2300,2300,0
|
|
20230713,170900,1556700640,2300,2300,2300,2300,0
|
|
20230713,170800,1556700640,2300,2300,2300,2300,0
|
|
20230713,170700,1556700640,2300,2300,2300,2300,0
|
|
20230713,170600,1556700640,2300,2300,2300,2300,0
|
|
20230713,170500,1556700640,2300,2300,2300,2300,0
|
|
20230713,170400,1556700640,2300,2300,2300,2300,0
|
|
20230713,170300,1556700640,2300,2300,2300,2300,0
|
|
20230713,170200,1556700640,2300,2300,2300,2300,0
|
|
20230713,170100,1556700640,2300,2300,2300,2300,0
|
|
20230713,170000,1556700640,2300,2300,2300,2300,0
|
|
20230713,165900,1556700640,2300,2300,2300,2300,0
|
|
20230713,165800,1556700640,2300,2300,2300,2300,0
|
|
20230713,165700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,165600,1556700640,2300,2300,2300,2300,0
|
|
20230713,165500,1556700640,2300,2300,2300,2300,0
|
|
20230713,165400,1556700640,2300,2300,2300,2300,0
|
|
20230713,165300,1556700640,2300,2300,2300,2300,0
|
|
20230713,165200,1556700640,2300,2300,2300,2300,0
|
|
20230713,165100,1556700640,2300,2300,2300,2300,0
|
|
20230713,165000,1556700640,2300,2300,2300,2300,0
|
|
20230713,164900,1556700640,2300,2300,2300,2300,0
|
|
20230713,164800,1556700640,2300,2300,2300,2300,0
|
|
20230713,164700,1556700640,2300,2300,2300,2300,0
|
|
20230713,164600,1556700640,2300,2300,2300,2300,0
|
|
20230713,164500,1556700640,2300,2300,2300,2300,0
|
|
20230713,164400,1556700640,2300,2300,2300,2300,0
|
|
20230713,164300,1556700640,2300,2300,2300,2300,0
|
|
20230713,164200,1556700640,2300,2300,2300,2300,0
|
|
20230713,164100,1556700640,2300,2300,2300,2300,0
|
|
20230713,164000,1556700640,2300,2300,2300,2300,0
|
|
20230713,163900,1556700640,2300,2300,2300,2300,0
|
|
20230713,163800,1556700640,2300,2300,2300,2300,0
|
|
20230713,163700,1556700640,2300,2300,2300,2300,0
|
|
20230713,163600,1556700640,2300,2300,2300,2300,0
|
|
20230713,163500,1556700640,2300,2300,2300,2300,0
|
|
20230713,163400,1556700640,2300,2300,2300,2300,0
|
|
20230713,163300,1556700640,2300,2300,2300,2300,0
|
|
20230713,163200,1556700640,2300,2300,2300,2300,0
|
|
20230713,163100,1556700640,2300,2300,2300,2300,0
|
|
20230713,163000,1556700640,2300,2300,2300,2300,0
|
|
20230713,162900,1556700640,2300,2300,2300,2300,0
|
|
20230713,162800,1556700640,2300,2300,2300,2300,0
|
|
20230713,162700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,162600,1556700640,2300,2300,2300,2300,0
|
|
20230713,162500,1556700640,2300,2300,2300,2300,0
|
|
20230713,162400,1556700640,2300,2300,2300,2300,0
|
|
20230713,162300,1556700640,2300,2300,2300,2300,0
|
|
20230713,162200,1556700640,2300,2300,2300,2300,0
|
|
20230713,162100,1556700640,2300,2300,2300,2300,0
|
|
20230713,162000,1556700640,2300,2300,2300,2300,0
|
|
20230713,161900,1556700640,2300,2300,2300,2300,0
|
|
20230713,161800,1556700640,2300,2300,2300,2300,0
|
|
20230713,161700,1556700640,2300,2300,2300,2300,0
|
|
20230713,161600,1556700640,2300,2300,2300,2300,0
|
|
20230713,161500,1556700640,2300,2300,2300,2300,0
|
|
20230713,161400,1556700640,2300,2300,2300,2300,0
|
|
20230713,161300,1556700640,2300,2300,2300,2300,0
|
|
20230713,161200,1556700640,2300,2300,2300,2300,0
|
|
20230713,161100,1556700640,2300,2300,2300,2300,0
|
|
20230713,161000,1556700640,2300,2300,2300,2300,0
|
|
20230713,160900,1556700640,2300,2300,2300,2300,0
|
|
20230713,160800,1556700640,2300,2300,2300,2300,0
|
|
20230713,160700,1556700640,2300,2300,2300,2300,0
|
|
20230713,160600,1556700640,2300,2300,2300,2300,0
|
|
20230713,160500,1556700640,2300,2300,2300,2300,0
|
|
20230713,160400,1556700640,2300,2300,2300,2300,0
|
|
20230713,160300,1556700640,2300,2300,2300,2300,0
|
|
20230713,160200,1556700640,2300,2300,2300,2300,0
|
|
20230713,160100,1556700640,2300,2300,2300,2300,0
|
|
20230713,160000,1556700640,2300,2300,2300,2300,0
|
|
20230713,155900,1556700640,2300,2300,2300,2300,0
|
|
20230713,155800,1556700640,2300,2300,2300,2300,0
|
|
20230713,155700,1556700640,2300,2300,2300,2300,5056
|
|
20230713,155600,1556700640,2300,2300,2300,2300,0
|
|
20230713,155500,1556700640,2300,2300,2300,2300,0
|
|
20230713,155400,1556700640,2300,2300,2300,2300,0
|
|
20230713,155300,1556700640,2300,2300,2300,2300,0
|
|
20230713,155200,1556700640,2300,2300,2300,2300,0
|
|
20230713,155100,1556700640,2300,2300,2300,2300,0
|
|
20230713,155000,1556700640,2300,2300,2300,2300,0
|
|
20230713,154900,1556700640,2300,2300,2300,2300,0
|
|
20230713,154800,1556700640,2300,2300,2300,2300,0
|
|
20230713,154700,1556700640,2300,2300,2300,2300,0
|
|
20230713,154600,1556700640,2300,2300,2300,2300,0
|
|
20230713,154500,1556700640,2300,2300,2300,2300,0
|
|
20230713,154400,1556700640,2300,2300,2300,2300,0
|
|
20230713,154300,1556700640,2300,2300,2300,2300,0
|
|
20230713,154200,1556700640,2300,2300,2300,2300,0
|
|
20230713,154100,1556700640,2300,2300,2300,2300,0
|
|
20230713,154000,1556700640,2300,2300,2300,2300,0
|
|
20230713,153900,1556700640,2300,2300,2300,2300,0
|
|
20230713,153800,1556700640,2300,2300,2300,2300,0
|
|
20230713,153700,1556700640,2300,2300,2300,2300,0
|
|
20230713,153600,1556700640,2300,2300,2300,2300,0
|
|
20230713,153500,1556700640,2300,2300,2300,2300,0
|
|
20230713,153400,1556700640,2300,2300,2300,2300,0
|
|
20230713,153300,1556700640,2300,2300,2300,2300,0
|
|
20230713,153200,1556700640,2300,2300,2300,2300,0
|
|
20230713,153100,1556700640,2300,2300,2300,2300,0
|
|
20230713,153000,1556700640,2300,2300,2300,2300,5056
|
|
20230713,152900,1545071840,2295,2295,2295,2295,0
|
|
20230713,152800,1545071840,2295,2295,2295,2295,0
|
|
20230713,152700,1545071840,2295,2295,2295,2295,0
|
|
20230713,152600,1545071840,2295,2295,2295,2295,0
|
|
20230713,152500,1545071840,2295,2295,2295,2295,0
|
|
20230713,152400,1545071840,2295,2295,2295,2295,0
|
|
20230713,152300,1545071840,2295,2295,2295,2295,0
|
|
20230713,152200,1545071840,2295,2295,2295,2295,0
|
|
20230713,152100,1545071840,2295,2295,2295,2295,0
|
|
20230713,152000,1545071840,2295,2295,2295,2295,0
|
|
20230713,151900,1545071840,2295,2295,2300,2295,766
|
|
20230713,151800,1543311380,2295,2295,2300,2295,366
|
|
20230713,151700,1542469685,2295,2300,2300,2295,31
|
|
20230713,151600,1542398400,2295,2300,2300,2295,13
|
|
20230713,151500,1542368530,2295,2300,2300,2295,203
|
|
20230713,151400,1541901645,2300,2300,2305,2300,4251
|
|
20230713,151300,1532124125,2305,2300,2305,2300,4
|
|
20230713,151200,1532114920,2305,2305,2305,2300,75
|
|
20230713,151100,1531942060,2305,2305,2305,2305,1
|
|
20230713,151000,1531939755,2300,2295,2300,2295,583
|
|
20230713,150900,1530598870,2295,2300,2300,2295,58
|
|
20230713,150800,1530465555,2300,2295,2300,2295,618
|
|
20230713,150700,1529047160,2295,2300,2300,2295,1831
|
|
20230713,150600,1524845010,2300,2295,2300,2295,275
|
|
20230713,150500,1524213680,2300,2300,2300,2295,298
|
|
20230713,150400,1523529360,2295,2295,2300,2295,513
|
|
20230713,150300,1522351980,2300,2295,2300,2295,66
|
|
20230713,150200,1522200505,2295,2295,2295,2295,0
|
|
20230713,150100,1522200505,2295,2295,2295,2295,211
|
|
20230713,150000,1521716260,2295,2295,2295,2295,0
|
|
20230713,145900,1521716260,2295,2295,2295,2295,934
|
|
20230713,145800,1519572730,2290,2290,2290,2290,17
|
|
20230713,145700,1519533800,2295,2290,2295,2290,27
|
|
20230713,145600,1519471920,2290,2290,2290,2290,3
|
|
20230713,145500,1519465050,2295,2295,2295,2295,44
|
|
20230713,145400,1519364070,2290,2290,2290,2290,17
|
|
20230713,145300,1519325140,2290,2290,2290,2290,0
|
|
20230713,145200,1519325140,2290,2290,2290,2290,7
|
|
20230713,145100,1519309110,2290,2295,2295,2290,1101
|
|
20230713,145000,1516782580,2295,2300,2300,2295,182
|
|
20230713,144900,1516364065,2295,2295,2295,2295,216
|
|
20230713,144800,1515868345,2290,2295,2295,2290,1544
|
|
20230713,144700,1512324965,2290,2290,2290,2290,17
|
|
20230713,144600,1512286035,2290,2290,2290,2290,4
|
|
20230713,144500,1512276875,2290,2290,2290,2290,100
|
|
20230713,144400,1512047875,2290,2290,2290,2290,10
|
|
20230713,144300,1512024975,2290,2290,2290,2290,22
|
|
20230713,144200,1511974595,2295,2295,2295,2295,133
|
|
20230713,144100,1511669360,2295,2295,2295,2295,0
|
|
20230713,144000,1511669360,2295,2295,2295,2295,200
|
|
20230713,143900,1511210360,2295,2290,2295,2290,884
|
|
20230713,143800,1509182580,2295,2295,2295,2295,0
|
|
20230713,143700,1509182580,2295,2295,2295,2295,22
|
|
20230713,143600,1509132090,2290,2285,2290,2285,2322
|
|
20230713,143500,1503823150,2285,2295,2295,2285,6376
|
|
20230713,143400,1489233440,2295,2295,2295,2295,0
|
|
20230713,143300,1489233440,2295,2295,2295,2295,10
|
|
20230713,143200,1489210490,2295,2295,2295,2295,38
|
|
20230713,143100,1489123280,2295,2295,2295,2295,68
|
|
20230713,143000,1488967220,2295,2295,2295,2295,1122
|
|
20230713,142900,1486392230,2300,2300,2300,2300,305
|
|
20230713,142800,1485690730,2300,2300,2300,2300,8
|
|
20230713,142700,1485672330,2300,2290,2300,2280,5130
|
|
20230713,142600,1473957470,2290,2295,2295,2290,2502
|
|
20230713,142500,1468225620,2295,2295,2295,2295,343
|
|
20230713,142400,1467438435,2295,2295,2295,2295,790
|
|
20230713,142300,1465625385,2295,2295,2295,2295,0
|
|
20230713,142200,1465625385,2295,2295,2295,2295,4
|
|
20230713,142100,1465616205,2295,2295,2295,2295,1
|
|
20230713,142000,1465613910,2295,2295,2295,2295,43
|
|
20230713,141900,1465515225,2300,2300,2300,2300,4
|
|
20230713,141800,1465506025,2290,2295,2295,2290,301
|
|
20230713,141700,1464816730,2295,2295,2295,2295,26
|
|
20230713,141600,1464757060,2295,2295,2295,2295,545
|
|
20230713,141500,1463506285,2295,2300,2300,2295,774
|
|
20230713,141400,1461729455,2300,2300,2300,2300,331
|
|
20230713,141300,1460968155,2305,2305,2305,2305,1758
|
|
20230713,141200,1456915965,2305,2305,2305,2305,0
|
|
20230713,141100,1456915965,2305,2305,2305,2305,140
|
|
20230713,141000,1456593265,2305,2305,2305,2305,0
|
|
20230713,140900,1456593265,2305,2305,2305,2305,4
|
|
20230713,140800,1456584045,2300,2300,2300,2300,0
|
|
20230713,140700,1456584045,2300,2300,2300,2300,6
|
|
20230713,140600,1456570245,2295,2295,2295,2295,0
|
|
20230713,140500,1456570245,2295,2295,2295,2295,0
|
|
20230713,140400,1456570245,2295,2295,2295,2295,0
|
|
20230713,140300,1456570245,2295,2290,2295,2290,7062
|
|
20230713,140200,1440364410,2290,2290,2290,2290,1590
|
|
20230713,140100,1436723310,2290,2290,2290,2290,236
|
|
20230713,140000,1436182870,2290,2290,2290,2290,216
|
|
20230713,135900,1435688230,2295,2295,2295,2295,884
|
|
20230713,135800,1433659450,2295,2295,2295,2295,105
|
|
20230713,135700,1433418475,2295,2295,2300,2295,2990
|
|
20230713,135600,1426553980,2300,2310,2310,2300,3893
|
|
20230713,135500,1417585575,2315,2315,2315,2315,0
|
|
20230713,135400,1417585575,2315,2315,2315,2315,220
|
|
20230713,135300,1417076275,2315,2315,2315,2315,0
|
|
20230713,135200,1417076275,2315,2315,2315,2315,100
|
|
20230713,135100,1416844775,2315,2310,2315,2310,466
|
|
20230713,135000,1415767460,2310,2305,2310,2305,906
|
|
20230713,134900,1413674865,2305,2305,2305,2305,53
|
|
20230713,134800,1413552700,2305,2305,2305,2305,0
|
|
20230713,134700,1413552700,2305,2305,2305,2305,250
|
|
20230713,134600,1412976450,2310,2310,2310,2310,0
|
|
20230713,134500,1412976450,2310,2310,2310,2310,197
|
|
20230713,134400,1412521380,2310,2310,2310,2310,5553
|
|
20230713,134300,1399693950,2315,2315,2315,2315,0
|
|
20230713,134200,1399693950,2315,2310,2315,2300,7033
|
|
20230713,134100,1383451690,2300,2300,2320,2300,3390
|
|
20230713,134000,1375629290,2300,2300,2300,2300,235
|
|
20230713,133900,1375088790,2300,2300,2300,2300,0
|
|
20230713,133800,1375088790,2300,2300,2300,2300,0
|
|
20230713,133700,1375088790,2300,2300,2300,2300,83
|
|
20230713,133600,1374897890,2310,2310,2310,2310,0
|
|
20230713,133500,1374897890,2310,2295,2310,2295,249
|
|
20230713,133400,1374324405,2295,2295,2295,2295,0
|
|
20230713,133300,1374324405,2295,2305,2305,2295,2099
|
|
20230713,133200,1369500305,2305,2305,2305,2305,9
|
|
20230713,133100,1369479560,2305,2305,2305,2305,0
|
|
20230713,133000,1369479560,2305,2305,2305,2305,1
|
|
20230713,132900,1369477255,2305,2310,2310,2300,2995
|
|
20230713,132800,1362585595,2310,2315,2315,2305,1099
|
|
20230713,132700,1360047195,2310,2310,2310,2310,0
|
|
20230713,132600,1360047195,2310,2310,2310,2310,1
|
|
20230713,132500,1360044885,2310,2310,2310,2310,0
|
|
20230713,132400,1360044885,2310,2310,2310,2310,24
|
|
20230713,132300,1359989445,2310,2310,2310,2310,181
|
|
20230713,132200,1359571335,2310,2315,2315,2310,1569
|
|
20230713,132100,1355945945,2315,2300,2315,2300,1283
|
|
20230713,132000,1352985310,2300,2300,2300,2300,0
|
|
20230713,131900,1352985310,2300,2300,2300,2300,200
|
|
20230713,131800,1352525310,2300,2300,2310,2300,249
|
|
20230713,131700,1351951650,2300,2300,2300,2300,407
|
|
20230713,131600,1351015550,2300,2300,2300,2300,2721
|
|
20230713,131500,1344757250,2300,2300,2300,2300,3
|
|
20230713,131400,1344750350,2305,2310,2310,2300,1542
|
|
20230713,131300,1341202960,2310,2300,2310,2300,5880
|
|
20230713,131200,1327662205,2295,2295,2295,2295,700
|
|
20230713,131100,1326055705,2290,2290,2290,2290,0
|
|
20230713,131000,1326055705,2290,2300,2300,2290,9209
|
|
20230713,130900,1304950750,2305,2310,2310,2305,31
|
|
20230713,130800,1304879210,2305,2305,2305,2305,2505
|
|
20230713,130700,1299105185,2305,2315,2315,2300,7627
|
|
20230713,130600,1281516485,2310,2300,2310,2300,1875
|
|
20230713,130500,1277191885,2295,2295,2295,2295,263
|
|
20230713,130400,1276588300,2290,2295,2295,2290,2134
|
|
20230713,130300,1271697420,2300,2300,2300,2300,20
|
|
20230713,130200,1271651420,2300,2295,2300,2290,2991
|
|
20230713,130100,1264784435,2295,2305,2305,2295,7168
|
|
20230713,130000,1248300875,2305,2290,2305,2285,3551
|
|
20230713,125900,1240150770,2290,2280,2295,2280,4203
|
|
20230713,125800,1230517705,2285,2275,2285,2275,6485
|
|
20230713,125700,1215728150,2275,2270,2275,2270,2188
|
|
20230713,125600,1210752295,2270,2260,2270,2260,5448
|
|
20230713,125500,1198402745,2265,2255,2265,2255,2636
|
|
20230713,125400,1192441345,2250,2260,2265,2250,5984
|
|
20230713,125300,1178916670,2255,2245,2275,2240,14154
|
|
20230713,125200,1146960315,2240,2245,2250,2235,7655
|
|
20230713,125100,1129792320,2240,2235,2245,2235,5643
|
|
20230713,125000,1117146035,2235,2195,2235,2195,12977
|
|
20230713,124900,1088272880,2200,2210,2225,2140,60369
|
|
20230713,124800,956681520,2220,2225,2235,2210,4449
|
|
20230713,124700,946805790,2230,2225,2235,2210,11658
|
|
20230713,124600,920913330,2220,2200,2220,2190,20102
|
|
20230713,124500,876437940,2200,2175,2230,2175,75036
|
|
20230713,124400,711556605,2160,2160,2160,2160,0
|
|
20230713,124300,711556605,2160,2160,2160,2160,0
|
|
20230713,124200,711556605,2160,2225,2235,2155,36628
|
|
20230713,124100,630902035,2225,2230,2230,2205,26594
|
|
20230713,124000,571894350,2220,2285,2285,2215,20979
|
|
20230713,123900,524834500,2290,2320,2320,2285,17300
|
|
20230713,123800,485039160,2310,2350,2350,2310,26199
|
|
20230713,123700,424029820,2355,2370,2370,2355,3196
|
|
20230713,123600,416487820,2375,2370,2375,2355,7854
|
|
20230713,123500,397911860,2370,2375,2380,2360,13329
|
|
20230713,123400,366370660,2365,2390,2390,2365,5235
|
|
20230713,123300,353943005,2390,2405,2405,2390,3010
|
|
20230713,123200,346746545,2415,2415,2415,2415,0
|
|
20230713,123100,346746545,2415,2395,2415,2390,10467
|
|
20230713,123000,321557670,2400,2400,2400,2400,148
|
|
20230713,122900,321202470,2400,2400,2400,2400,301
|
|
20230713,122800,320480070,2400,2400,2400,2400,1
|
|
20230713,122700,320477670,2400,2400,2400,2380,16905
|
|
20230713,122600,280056570,2400,2410,2410,2400,4596
|
|
20230713,122500,269003975,2415,2415,2415,2415,0
|
|
20230713,122400,269003975,2415,2415,2415,2415,400
|
|
20230713,122300,268037975,2405,2410,2410,2405,3000
|
|
20230713,122200,260821725,2410,2410,2410,2410,779
|
|
20230713,122100,258944335,2410,2425,2425,2410,10812
|
|
20230713,122000,232825265,2425,2430,2430,2425,3000
|
|
20230713,121900,225549335,2435,2435,2435,2435,0
|
|
20230713,121800,225549335,2435,2435,2435,2435,0
|
|
20230713,121700,225549335,2435,2435,2435,2435,6
|
|
20230713,121600,225534725,2435,2435,2435,2435,899
|
|
20230713,121500,223345660,2440,2440,2440,2440,1416
|
|
20230713,121400,219890620,2440,2440,2440,2440,51
|
|
20230713,121300,219766180,2435,2435,2435,2435,2114
|
|
20230713,121200,214618590,2440,2440,2440,2440,0
|
|
20230713,121100,214618590,2440,2440,2440,2440,29
|
|
20230713,121000,214547830,2445,2445,2445,2445,0
|
|
20230713,120900,214547830,2445,2445,2445,2445,0
|
|
20230713,120800,214547830,2445,2440,2445,2440,10102
|
|
20230713,120700,189863580,2440,2440,2440,2440,309
|
|
20230713,120600,189109620,2440,2440,2440,2440,100
|
|
20230713,120500,188865620,2440,2440,2440,2440,1514
|
|
20230713,120400,185171460,2440,2440,2440,2440,0
|
|
20230713,120300,185171460,2440,2430,2440,2430,2002
|
|
20230713,120200,180286870,2430,2430,2430,2430,0
|
|
20230713,120100,180286870,2430,2430,2430,2430,4
|
|
20230713,120000,180277150,2435,2435,2435,2435,14
|
|
20230713,115900,180243060,2435,2435,2435,2435,0
|
|
20230713,115800,180243060,2435,2435,2435,2435,0
|
|
20230713,115700,180243060,2435,2435,2435,2435,1907
|
|
20230713,115600,175599515,2430,2430,2430,2430,0
|
|
20230713,115500,175599515,2430,2425,2430,2425,1184
|
|
20230713,115400,172727395,2425,2425,2425,2425,0
|
|
20230713,115300,172727395,2425,2425,2425,2425,0
|
|
20230713,115200,172727395,2425,2425,2425,2425,0
|
|
20230713,115100,172727395,2425,2425,2425,2425,577
|
|
20230713,115000,171328170,2425,2425,2425,2425,1
|
|
20230713,114900,171325745,2430,2430,2430,2430,0
|
|
20230713,114800,171325745,2430,2430,2430,2430,4
|
|
20230713,114700,171316025,2430,2430,2430,2430,1
|
|
20230713,114600,171313595,2430,2430,2430,2430,0
|
|
20230713,114500,171313595,2430,2430,2430,2430,0
|
|
20230713,114400,171313595,2430,2430,2430,2425,1038
|
|
20230713,114300,168791310,2430,2425,2430,2425,1660
|
|
20230713,114200,164758060,2430,2425,2430,2425,1010
|
|
20230713,114100,162304040,2425,2425,2425,2425,7
|
|
20230713,114000,162287065,2425,2425,2425,2425,1000
|
|
20230713,113900,159862065,2415,2415,2415,2415,0
|
|
20230713,113800,159862065,2415,2415,2415,2415,556
|
|
20230713,113700,158519325,2415,2420,2420,2415,1192
|
|
20230713,113600,155635685,2420,2420,2420,2420,0
|
|
20230713,113500,155635685,2420,2420,2420,2420,0
|
|
20230713,113400,155635685,2420,2420,2420,2420,10
|
|
20230713,113300,155611485,2425,2425,2425,2425,0
|
|
20230713,113200,155611485,2425,2425,2425,2425,2
|
|
20230713,113100,155606635,2415,2415,2415,2415,0
|
|
20230713,113000,155606635,2415,2415,2415,2415,0
|
|
20230713,112900,155606635,2415,2415,2415,2415,0
|
|
20230713,112800,155606635,2415,2415,2415,2415,500
|
|
20230713,112700,154399135,2415,2415,2415,2415,0
|
|
20230713,112600,154399135,2415,2415,2415,2415,0
|
|
20230713,112500,154399135,2415,2415,2415,2415,0
|
|
20230713,112400,154399135,2415,2410,2415,2410,2349
|
|
20230713,112300,148726350,2415,2420,2420,2415,1946
|
|
20230713,112200,144024530,2420,2420,2420,2420,60
|
|
20230713,112100,143879330,2430,2430,2430,2430,0
|
|
20230713,112000,143879330,2430,2430,2430,2430,0
|
|
20230713,111900,143879330,2430,2430,2430,2430,0
|
|
20230713,111800,143879330,2430,2430,2430,2420,12
|
|
20230713,111700,143850270,2430,2430,2430,2425,820
|
|
20230713,111600,141861760,2430,2425,2430,2425,11
|
|
20230713,111500,141835080,2430,2430,2430,2430,1
|
|
20230713,111400,141832650,2430,2425,2430,2425,1751
|
|
20230713,111300,137585965,2425,2425,2425,2425,261
|
|
20230713,111200,136953040,2425,2425,2425,2425,2
|
|
20230713,111100,136948190,2420,2420,2420,2420,329
|
|
20230713,111000,136152010,2410,2410,2410,2410,10
|
|
20230713,110900,136127910,2410,2410,2410,2410,10
|
|
20230713,110800,136103810,2410,2410,2410,2410,10
|
|
20230713,110700,136079710,2410,2415,2415,2410,1170
|
|
20230713,110600,133256625,2420,2420,2420,2420,0
|
|
20230713,110500,133256625,2420,2420,2420,2420,0
|
|
20230713,110400,133256625,2420,2420,2420,2420,0
|
|
20230713,110300,133256625,2420,2420,2420,2420,30
|
|
20230713,110200,133184025,2420,2420,2420,2420,0
|
|
20230713,110100,133184025,2420,2420,2420,2420,3
|
|
20230713,110000,133176765,2415,2415,2415,2415,2
|
|
20230713,105900,133171935,2420,2420,2420,2420,100
|
|
20230713,105800,132929935,2425,2425,2425,2425,1
|
|
20230713,105700,132927510,2425,2425,2425,2425,140
|
|
20230713,105600,132588010,2425,2425,2425,2425,0
|
|
20230713,105500,132588010,2425,2425,2425,2425,0
|
|
20230713,105400,132588010,2425,2425,2425,2425,0
|
|
20230713,105300,132588010,2425,2425,2425,2425,1
|
|
20230713,105200,132585585,2425,2425,2425,2425,0
|
|
20230713,105100,132585585,2425,2425,2425,2425,0
|
|
20230713,105000,132585585,2425,2425,2425,2425,0
|
|
20230713,104900,132585585,2425,2425,2425,2425,3
|
|
20230713,104800,132578310,2425,2425,2425,2425,0
|
|
20230713,104700,132578310,2425,2425,2425,2425,0
|
|
20230713,104600,132578310,2425,2425,2425,2425,0
|
|
20230713,104500,132578310,2425,2425,2425,2425,2
|
|
20230713,104400,132573460,2420,2420,2420,2420,0
|
|
20230713,104300,132573460,2420,2415,2420,2410,990
|
|
20230713,104200,130178995,2415,2415,2415,2415,610
|
|
20230713,104100,128705845,2415,2415,2415,2415,4
|
|
20230713,104000,128696185,2415,2415,2415,2415,0
|
|
20230713,103900,128696185,2415,2420,2420,2415,316
|
|
20230713,103800,127932945,2420,2420,2420,2420,48
|
|
20230713,103700,127816785,2420,2420,2420,2420,2187
|
|
20230713,103600,122524245,2410,2415,2415,2410,118
|
|
20230713,103500,122239360,2420,2420,2420,2420,0
|
|
20230713,103400,122239360,2420,2420,2420,2420,0
|
|
20230713,103300,122239360,2420,2420,2420,2420,144
|
|
20230713,103200,121890880,2420,2420,2420,2410,30
|
|
20230713,103100,121818450,2420,2420,2420,2420,108
|
|
20230713,103000,121557090,2420,2420,2420,2420,49
|
|
20230713,102900,121438510,2420,2415,2420,2415,3255
|
|
20230713,102800,113561470,2410,2410,2410,2410,0
|
|
20230713,102700,113561470,2410,2410,2410,2410,48
|
|
20230713,102600,113445790,2420,2420,2420,2420,50
|
|
20230713,102500,113324790,2410,2410,2410,2410,15
|
|
20230713,102400,113288640,2405,2405,2405,2405,0
|
|
20230713,102300,113288640,2405,2405,2405,2405,0
|
|
20230713,102200,113288640,2405,2405,2405,2405,30
|
|
20230713,102100,113216490,2420,2420,2420,2420,0
|
|
20230713,102000,113216490,2420,2420,2420,2420,0
|
|
20230713,101900,113216490,2420,2420,2420,2420,1000
|
|
20230713,101800,110796490,2420,2420,2420,2420,0
|
|
20230713,101700,110796490,2420,2420,2420,2420,60
|
|
20230713,101600,110651290,2405,2405,2405,2405,0
|
|
20230713,101500,110651290,2405,2405,2405,2405,0
|
|
20230713,101400,110651290,2405,2405,2405,2405,30
|
|
20230713,101300,110579140,2405,2405,2405,2405,0
|
|
20230713,101200,110579140,2405,2405,2405,2405,0
|
|
20230713,101100,110579140,2405,2405,2405,2405,0
|
|
20230713,101000,110579140,2405,2405,2405,2405,100
|
|
20230713,100900,110338640,2420,2420,2420,2420,10
|
|
20230713,100800,110314440,2400,2400,2400,2400,0
|
|
20230713,100700,110314440,2400,2400,2400,2400,0
|
|
20230713,100600,110314440,2400,2410,2410,2400,5017
|
|
20230713,100500,98264545,2420,2420,2420,2420,0
|
|
20230713,100400,98264545,2420,2410,2420,2410,8
|
|
20230713,100300,98245245,2410,2410,2410,2410,100
|
|
20230713,100200,98004245,2410,2410,2410,2410,42
|
|
20230713,100100,97903025,2420,2420,2420,2420,0
|
|
20230713,100000,97903025,2420,2420,2420,2420,0
|
|
20230713,095900,97903025,2420,2420,2420,2420,0
|
|
20230713,095800,97903025,2420,2420,2420,2420,100
|
|
20230713,095700,97661025,2420,2420,2420,2420,829
|
|
20230713,095600,95654845,2410,2410,2410,2410,0
|
|
20230713,095500,95654845,2410,2410,2410,2410,0
|
|
20230713,095400,95654845,2410,2410,2410,2410,8289
|
|
20230713,095300,75678355,2410,2410,2410,2410,1
|
|
20230713,095200,75675945,2420,2420,2420,2420,1
|
|
20230713,095100,75673525,2420,2410,2420,2410,174
|
|
20230713,095000,75252665,2410,2410,2410,2410,0
|
|
20230713,094900,75252665,2410,2410,2410,2410,22
|
|
20230713,094800,75199645,2410,2410,2410,2410,0
|
|
20230713,094700,75199645,2410,2410,2410,2410,7
|
|
20230713,094600,75182775,2410,2415,2415,2410,112
|
|
20230713,094500,74912405,2410,2415,2415,2410,11
|
|
20230713,094400,74885845,2415,2415,2415,2415,96
|
|
20230713,094300,74654005,2415,2415,2415,2415,0
|
|
20230713,094200,74654005,2415,2415,2415,2415,0
|
|
20230713,094100,74654005,2415,2415,2415,2415,22
|
|
20230713,094000,74600875,2415,2415,2415,2415,0
|
|
20230713,093900,74600875,2415,2415,2415,2415,100
|
|
20230713,093800,74359375,2415,2420,2420,2415,32
|
|
20230713,093700,74282045,2420,2420,2420,2420,1
|
|
20230713,093600,74279625,2415,2415,2415,2415,44
|
|
20230713,093500,74173365,2420,2420,2420,2420,1
|
|
20230713,093400,74170945,2415,2420,2420,2415,5000
|
|
20230713,093300,62090945,2435,2430,2435,2430,100
|
|
20230713,093200,61847515,2435,2435,2435,2435,0
|
|
20230713,093100,61847515,2435,2435,2435,2435,51
|
|
20230713,093000,61723330,2430,2425,2430,2425,1524
|
|
20230713,092900,58022165,2430,2430,2430,2430,19
|
|
20230713,092800,57975995,2430,2435,2435,2430,1293
|
|
20230713,092700,54827760,2435,2435,2435,2435,0
|
|
20230713,092600,54827760,2435,2430,2435,2430,523
|
|
20230713,092500,53556755,2435,2435,2435,2435,482
|
|
20230713,092400,52383085,2435,2440,2440,2435,1241
|
|
20230713,092300,49360000,2440,2430,2440,2430,398
|
|
20230713,092200,48390920,2430,2430,2430,2430,0
|
|
20230713,092100,48390920,2430,2430,2430,2430,200
|
|
20230713,092000,47904920,2430,2425,2430,2425,310
|
|
20230713,091900,47151635,2430,2430,2430,2430,1500
|
|
20230713,091800,43506635,2440,2430,2440,2420,2038
|
|
20230713,091700,38555195,2440,2420,2440,2420,1002
|
|
20230713,091600,36118570,2415,2420,2440,2415,3267
|
|
20230713,091500,28216730,2445,2410,2445,2410,7466
|
|
20230713,091400,10167795,2405,2400,2405,2400,654
|
|
20230713,091300,8597340,2400,2400,2400,2400,207
|
|
20230713,091200,8100540,2400,2395,2400,2395,243
|
|
20230713,091100,7518480,2390,2390,2390,2390,0
|
|
20230713,091000,7518480,2390,2390,2390,2390,270
|
|
20230713,090900,6873180,2380,2380,2380,2380,0
|
|
20230713,090800,6873180,2380,2380,2380,2380,0
|
|
20230713,090700,6873180,2380,2380,2380,2380,0
|
|
20230713,090600,6873180,2380,2380,2380,2380,0
|
|
20230713,090500,6873180,2380,2380,2380,2380,2
|
|
20230713,090400,6868420,2395,2395,2395,2395,300
|
|
20230713,090300,6149920,2395,2395,2395,2395,197
|
|
20230713,090200,5678105,2395,2400,2400,2395,720
|
|
20230713,090100,3951105,2395,2390,2400,2390,1522
|
|
20230713,090000,305920,2390,2390,2390,2390,128
|