610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,190600,10072554400,2195,2195,2195,2195,0
|
|
20230719,190500,10072554400,2195,2195,2195,2195,0
|
|
20230719,190400,10072554400,2195,2195,2195,2195,0
|
|
20230719,190300,10072554400,2195,2195,2195,2195,0
|
|
20230719,190200,10072554400,2195,2195,2195,2195,0
|
|
20230719,190100,10072554400,2195,2195,2195,2195,0
|
|
20230719,190000,10072554400,2195,2195,2195,2195,0
|
|
20230719,185900,10072554400,2195,2195,2195,2195,0
|
|
20230719,185800,10072554400,2195,2195,2195,2195,0
|
|
20230719,185700,10072554400,2195,2195,2195,2195,0
|
|
20230719,185600,10072554400,2195,2195,2195,2195,0
|
|
20230719,185500,10072554400,2195,2195,2195,2195,0
|
|
20230719,185400,10072554400,2195,2195,2195,2195,0
|
|
20230719,185300,10072554400,2195,2195,2195,2195,0
|
|
20230719,185200,10072554400,2195,2195,2195,2195,0
|
|
20230719,185100,10072554400,2195,2195,2195,2195,0
|
|
20230719,185000,10072554400,2195,2195,2195,2195,0
|
|
20230719,184900,10072554400,2195,2195,2195,2195,0
|
|
20230719,184800,10072554400,2195,2195,2195,2195,0
|
|
20230719,184700,10072554400,2195,2195,2195,2195,0
|
|
20230719,184600,10072554400,2195,2195,2195,2195,0
|
|
20230719,184500,10072554400,2195,2195,2195,2195,0
|
|
20230719,184400,10072554400,2195,2195,2195,2195,0
|
|
20230719,184300,10072554400,2195,2195,2195,2195,0
|
|
20230719,184200,10072554400,2195,2195,2195,2195,0
|
|
20230719,184100,10072554400,2195,2195,2195,2195,0
|
|
20230719,184000,10072554400,2195,2195,2195,2195,0
|
|
20230719,183900,10072554400,2195,2195,2195,2195,0
|
|
20230719,183800,10072554400,2195,2195,2195,2195,0
|
|
20230719,183700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,183600,10072554400,2195,2195,2195,2195,0
|
|
20230719,183500,10072554400,2195,2195,2195,2195,0
|
|
20230719,183400,10072554400,2195,2195,2195,2195,0
|
|
20230719,183300,10072554400,2195,2195,2195,2195,0
|
|
20230719,183200,10072554400,2195,2195,2195,2195,0
|
|
20230719,183100,10072554400,2195,2195,2195,2195,0
|
|
20230719,183000,10072554400,2195,2195,2195,2195,0
|
|
20230719,182900,10072554400,2195,2195,2195,2195,0
|
|
20230719,182800,10072554400,2195,2195,2195,2195,0
|
|
20230719,182700,10072554400,2195,2195,2195,2195,0
|
|
20230719,182600,10072554400,2195,2195,2195,2195,0
|
|
20230719,182500,10072554400,2195,2195,2195,2195,0
|
|
20230719,182400,10072554400,2195,2195,2195,2195,0
|
|
20230719,182300,10072554400,2195,2195,2195,2195,0
|
|
20230719,182200,10072554400,2195,2195,2195,2195,0
|
|
20230719,182100,10072554400,2195,2195,2195,2195,0
|
|
20230719,182000,10072554400,2195,2195,2195,2195,0
|
|
20230719,181900,10072554400,2195,2195,2195,2195,0
|
|
20230719,181800,10072554400,2195,2195,2195,2195,0
|
|
20230719,181700,10072554400,2195,2195,2195,2195,0
|
|
20230719,181600,10072554400,2195,2195,2195,2195,0
|
|
20230719,181500,10072554400,2195,2195,2195,2195,0
|
|
20230719,181400,10072554400,2195,2195,2195,2195,0
|
|
20230719,181300,10072554400,2195,2195,2195,2195,0
|
|
20230719,181200,10072554400,2195,2195,2195,2195,0
|
|
20230719,181100,10072554400,2195,2195,2195,2195,0
|
|
20230719,181000,10072554400,2195,2195,2195,2195,0
|
|
20230719,180900,10072554400,2195,2195,2195,2195,0
|
|
20230719,180800,10072554400,2195,2195,2195,2195,0
|
|
20230719,180700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,180600,10072554400,2195,2195,2195,2195,0
|
|
20230719,180500,10072554400,2195,2195,2195,2195,0
|
|
20230719,180400,10072554400,2195,2195,2195,2195,0
|
|
20230719,180300,10072554400,2195,2195,2195,2195,0
|
|
20230719,180200,10072554400,2195,2195,2195,2195,0
|
|
20230719,180100,10072554400,2195,2195,2195,2195,0
|
|
20230719,180000,10072554400,2195,2195,2195,2195,0
|
|
20230719,175900,10072554400,2195,2195,2195,2195,0
|
|
20230719,175800,10072554400,2195,2195,2195,2195,0
|
|
20230719,175700,10072554400,2195,2195,2195,2195,0
|
|
20230719,175600,10072554400,2195,2195,2195,2195,0
|
|
20230719,175500,10072554400,2195,2195,2195,2195,0
|
|
20230719,175400,10072554400,2195,2195,2195,2195,0
|
|
20230719,175300,10072554400,2195,2195,2195,2195,0
|
|
20230719,175200,10072554400,2195,2195,2195,2195,0
|
|
20230719,175100,10072554400,2195,2195,2195,2195,0
|
|
20230719,175000,10072554400,2195,2195,2195,2195,0
|
|
20230719,174900,10072554400,2195,2195,2195,2195,0
|
|
20230719,174800,10072554400,2195,2195,2195,2195,0
|
|
20230719,174700,10072554400,2195,2195,2195,2195,0
|
|
20230719,174600,10072554400,2195,2195,2195,2195,0
|
|
20230719,174500,10072554400,2195,2195,2195,2195,0
|
|
20230719,174400,10072554400,2195,2195,2195,2195,0
|
|
20230719,174300,10072554400,2195,2195,2195,2195,0
|
|
20230719,174200,10072554400,2195,2195,2195,2195,0
|
|
20230719,174100,10072554400,2195,2195,2195,2195,0
|
|
20230719,174000,10072554400,2195,2195,2195,2195,0
|
|
20230719,173900,10072554400,2195,2195,2195,2195,0
|
|
20230719,173800,10072554400,2195,2195,2195,2195,0
|
|
20230719,173700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,173600,10072554400,2195,2195,2195,2195,0
|
|
20230719,173500,10072554400,2195,2195,2195,2195,0
|
|
20230719,173400,10072554400,2195,2195,2195,2195,0
|
|
20230719,173300,10072554400,2195,2195,2195,2195,0
|
|
20230719,173200,10072554400,2195,2195,2195,2195,0
|
|
20230719,173100,10072554400,2195,2195,2195,2195,0
|
|
20230719,173000,10072554400,2195,2195,2195,2195,0
|
|
20230719,172900,10072554400,2195,2195,2195,2195,0
|
|
20230719,172800,10072554400,2195,2195,2195,2195,0
|
|
20230719,172700,10072554400,2195,2195,2195,2195,0
|
|
20230719,172600,10072554400,2195,2195,2195,2195,0
|
|
20230719,172500,10072554400,2195,2195,2195,2195,0
|
|
20230719,172400,10072554400,2195,2195,2195,2195,0
|
|
20230719,172300,10072554400,2195,2195,2195,2195,0
|
|
20230719,172200,10072554400,2195,2195,2195,2195,0
|
|
20230719,172100,10072554400,2195,2195,2195,2195,0
|
|
20230719,172000,10072554400,2195,2195,2195,2195,0
|
|
20230719,171900,10072554400,2195,2195,2195,2195,0
|
|
20230719,171800,10072554400,2195,2195,2195,2195,0
|
|
20230719,171700,10072554400,2195,2195,2195,2195,0
|
|
20230719,171600,10072554400,2195,2195,2195,2195,0
|
|
20230719,171500,10072554400,2195,2195,2195,2195,0
|
|
20230719,171400,10072554400,2195,2195,2195,2195,0
|
|
20230719,171300,10072554400,2195,2195,2195,2195,0
|
|
20230719,171200,10072554400,2195,2195,2195,2195,0
|
|
20230719,171100,10072554400,2195,2195,2195,2195,0
|
|
20230719,171000,10072554400,2195,2195,2195,2195,0
|
|
20230719,170900,10072554400,2195,2195,2195,2195,0
|
|
20230719,170800,10072554400,2195,2195,2195,2195,0
|
|
20230719,170700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,170600,10072554400,2195,2195,2195,2195,0
|
|
20230719,170500,10072554400,2195,2195,2195,2195,0
|
|
20230719,170400,10072554400,2195,2195,2195,2195,0
|
|
20230719,170300,10072554400,2195,2195,2195,2195,0
|
|
20230719,170200,10072554400,2195,2195,2195,2195,0
|
|
20230719,170100,10072554400,2195,2195,2195,2195,0
|
|
20230719,170000,10072554400,2195,2195,2195,2195,0
|
|
20230719,165900,10072554400,2195,2195,2195,2195,0
|
|
20230719,165800,10072554400,2195,2195,2195,2195,0
|
|
20230719,165700,10072554400,2195,2195,2195,2195,0
|
|
20230719,165600,10072554400,2195,2195,2195,2195,0
|
|
20230719,165500,10072554400,2195,2195,2195,2195,0
|
|
20230719,165400,10072554400,2195,2195,2195,2195,0
|
|
20230719,165300,10072554400,2195,2195,2195,2195,0
|
|
20230719,165200,10072554400,2195,2195,2195,2195,0
|
|
20230719,165100,10072554400,2195,2195,2195,2195,0
|
|
20230719,165000,10072554400,2195,2195,2195,2195,0
|
|
20230719,164900,10072554400,2195,2195,2195,2195,0
|
|
20230719,164800,10072554400,2195,2195,2195,2195,0
|
|
20230719,164700,10072554400,2195,2195,2195,2195,0
|
|
20230719,164600,10072554400,2195,2195,2195,2195,0
|
|
20230719,164500,10072554400,2195,2195,2195,2195,0
|
|
20230719,164400,10072554400,2195,2195,2195,2195,0
|
|
20230719,164300,10072554400,2195,2195,2195,2195,0
|
|
20230719,164200,10072554400,2195,2195,2195,2195,0
|
|
20230719,164100,10072554400,2195,2195,2195,2195,0
|
|
20230719,164000,10072554400,2195,2195,2195,2195,0
|
|
20230719,163900,10072554400,2195,2195,2195,2195,0
|
|
20230719,163800,10072554400,2195,2195,2195,2195,0
|
|
20230719,163700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,163600,10072554400,2195,2195,2195,2195,0
|
|
20230719,163500,10072554400,2195,2195,2195,2195,0
|
|
20230719,163400,10072554400,2195,2195,2195,2195,0
|
|
20230719,163300,10072554400,2195,2195,2195,2195,0
|
|
20230719,163200,10072554400,2195,2195,2195,2195,0
|
|
20230719,163100,10072554400,2195,2195,2195,2195,0
|
|
20230719,163000,10072554400,2195,2195,2195,2195,0
|
|
20230719,162900,10072554400,2195,2195,2195,2195,0
|
|
20230719,162800,10072554400,2195,2195,2195,2195,0
|
|
20230719,162700,10072554400,2195,2195,2195,2195,0
|
|
20230719,162600,10072554400,2195,2195,2195,2195,0
|
|
20230719,162500,10072554400,2195,2195,2195,2195,0
|
|
20230719,162400,10072554400,2195,2195,2195,2195,0
|
|
20230719,162300,10072554400,2195,2195,2195,2195,0
|
|
20230719,162200,10072554400,2195,2195,2195,2195,0
|
|
20230719,162100,10072554400,2195,2195,2195,2195,0
|
|
20230719,162000,10072554400,2195,2195,2195,2195,0
|
|
20230719,161900,10072554400,2195,2195,2195,2195,0
|
|
20230719,161800,10072554400,2195,2195,2195,2195,0
|
|
20230719,161700,10072554400,2195,2195,2195,2195,0
|
|
20230719,161600,10072554400,2195,2195,2195,2195,0
|
|
20230719,161500,10072554400,2195,2195,2195,2195,0
|
|
20230719,161400,10072554400,2195,2195,2195,2195,0
|
|
20230719,161300,10072554400,2195,2195,2195,2195,0
|
|
20230719,161200,10072554400,2195,2195,2195,2195,0
|
|
20230719,161100,10072554400,2195,2195,2195,2195,0
|
|
20230719,161000,10072554400,2195,2195,2195,2195,0
|
|
20230719,160900,10072554400,2195,2195,2195,2195,0
|
|
20230719,160800,10072554400,2195,2195,2195,2195,0
|
|
20230719,160700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,160600,10072554400,2195,2195,2195,2195,0
|
|
20230719,160500,10072554400,2195,2195,2195,2195,0
|
|
20230719,160400,10072554400,2195,2195,2195,2195,0
|
|
20230719,160300,10072554400,2195,2195,2195,2195,0
|
|
20230719,160200,10072554400,2195,2195,2195,2195,0
|
|
20230719,160100,10072554400,2195,2195,2195,2195,0
|
|
20230719,160000,10072554400,2195,2195,2195,2195,0
|
|
20230719,155900,10072554400,2195,2195,2195,2195,0
|
|
20230719,155800,10072554400,2195,2195,2195,2195,0
|
|
20230719,155700,10072554400,2195,2195,2195,2195,0
|
|
20230719,155600,10072554400,2195,2195,2195,2195,0
|
|
20230719,155500,10072554400,2195,2195,2195,2195,0
|
|
20230719,155400,10072554400,2195,2195,2195,2195,0
|
|
20230719,155300,10072554400,2195,2195,2195,2195,0
|
|
20230719,155200,10072554400,2195,2195,2195,2195,0
|
|
20230719,155100,10072554400,2195,2195,2195,2195,0
|
|
20230719,155000,10072554400,2195,2195,2195,2195,0
|
|
20230719,154900,10072554400,2195,2195,2195,2195,0
|
|
20230719,154800,10072554400,2195,2195,2195,2195,0
|
|
20230719,154700,10072554400,2195,2195,2195,2195,0
|
|
20230719,154600,10072554400,2195,2195,2195,2195,0
|
|
20230719,154500,10072554400,2195,2195,2195,2195,0
|
|
20230719,154400,10072554400,2195,2195,2195,2195,0
|
|
20230719,154300,10072554400,2195,2195,2195,2195,0
|
|
20230719,154200,10072554400,2195,2195,2195,2195,0
|
|
20230719,154100,10072554400,2195,2195,2195,2195,0
|
|
20230719,154000,10072554400,2195,2195,2195,2195,0
|
|
20230719,153900,10072554400,2195,2195,2195,2195,0
|
|
20230719,153800,10072554400,2195,2195,2195,2195,0
|
|
20230719,153700,10072554400,2195,2195,2195,2195,45733
|
|
20230719,153600,10072554400,2195,2195,2195,2195,0
|
|
20230719,153500,10072554400,2195,2195,2195,2195,0
|
|
20230719,153400,10072554400,2195,2195,2195,2195,0
|
|
20230719,153300,10072554400,2195,2195,2195,2195,0
|
|
20230719,153200,10072554400,2195,2195,2195,2195,0
|
|
20230719,153100,10072554400,2195,2195,2195,2195,0
|
|
20230719,153000,10072554400,2195,2195,2195,2195,45733
|
|
20230719,152900,9972170465,2200,2200,2200,2200,0
|
|
20230719,152800,9972170465,2200,2200,2200,2200,0
|
|
20230719,152700,9972170465,2200,2200,2200,2200,0
|
|
20230719,152600,9972170465,2200,2200,2200,2200,0
|
|
20230719,152500,9972170465,2200,2200,2200,2200,0
|
|
20230719,152400,9972170465,2200,2200,2200,2200,0
|
|
20230719,152300,9972170465,2200,2200,2200,2200,0
|
|
20230719,152200,9972170465,2200,2200,2200,2200,0
|
|
20230719,152100,9972170465,2200,2200,2200,2200,0
|
|
20230719,152000,9972170465,2200,2200,2200,2200,0
|
|
20230719,151900,9972170465,2200,2195,2200,2185,37572
|
|
20230719,151800,9889711015,2195,2190,2195,2190,23665
|
|
20230719,151700,9837819290,2190,2195,2195,2185,6634
|
|
20230719,151600,9823294675,2195,2190,2195,2185,17549
|
|
20230719,151500,9784818920,2195,2185,2195,2185,22739
|
|
20230719,151400,9735039055,2190,2190,2190,2185,4864
|
|
20230719,151300,9724410455,2190,2190,2190,2185,8449
|
|
20230719,151200,9705934695,2190,2185,2190,2180,19503
|
|
20230719,151100,9663298425,2180,2180,2185,2175,1327
|
|
20230719,151000,9660404755,2180,2185,2185,2175,5246
|
|
20230719,150900,9648961810,2185,2185,2185,2180,6733
|
|
20230719,150800,9634282560,2185,2180,2185,2175,2487
|
|
20230719,150700,9628860345,2175,2175,2185,2175,5028
|
|
20230719,150600,9617913205,2175,2175,2175,2175,7097
|
|
20230719,150500,9602477230,2180,2180,2180,2175,18271
|
|
20230719,150400,9562707405,2180,2185,2185,2180,2086
|
|
20230719,150300,9558152105,2185,2185,2185,2185,2025
|
|
20230719,150200,9553727480,2185,2185,2185,2185,392
|
|
20230719,150100,9552870960,2180,2185,2185,2180,1870
|
|
20230719,150000,9548794355,2185,2185,2185,2175,4964
|
|
20230719,145900,9537972570,2185,2180,2185,2180,557
|
|
20230719,145800,9536756065,2180,2180,2180,2180,2011
|
|
20230719,145700,9532372085,2185,2175,2185,2175,3497
|
|
20230719,145600,9524749785,2175,2175,2180,2175,11030
|
|
20230719,145500,9500754535,2180,2175,2180,2170,953
|
|
20230719,145400,9498681945,2175,2180,2180,2175,35931
|
|
20230719,145300,9420500990,2180,2180,2180,2180,400
|
|
20230719,145200,9419628990,2180,2185,2185,2180,1010
|
|
20230719,145100,9417426885,2180,2180,2185,2180,7859
|
|
20230719,145000,9400294060,2180,2180,2180,2180,2318
|
|
20230719,144900,9395240820,2185,2180,2185,2180,1712
|
|
20230719,144800,9391505035,2185,2185,2185,2180,1470
|
|
20230719,144700,9388298610,2185,2185,2185,2185,1856
|
|
20230719,144600,9384243250,2185,2180,2185,2180,1979
|
|
20230719,144500,9379929025,2180,2180,2180,2180,0
|
|
20230719,144400,9379929025,2180,2175,2180,2175,420
|
|
20230719,144300,9379013525,2180,2180,2180,2180,809
|
|
20230719,144200,9377249905,2180,2180,2180,2175,302
|
|
20230719,144100,9376591550,2180,2180,2180,2180,1532
|
|
20230719,144000,9373251790,2180,2180,2180,2175,9479
|
|
20230719,143900,9352614945,2180,2185,2185,2180,1435
|
|
20230719,143800,9349481230,2185,2180,2185,2180,6706
|
|
20230719,143700,9334862125,2180,2185,2185,2180,379
|
|
20230719,143600,9334035765,2180,2185,2185,2180,906
|
|
20230719,143500,9332058430,2180,2185,2185,2180,1953
|
|
20230719,143400,9327800840,2185,2185,2185,2180,741
|
|
20230719,143300,9326184775,2185,2185,2185,2180,1818
|
|
20230719,143200,9322215375,2185,2185,2185,2180,2373
|
|
20230719,143100,9317030570,2185,2180,2185,2180,1452
|
|
20230719,143000,9313862270,2180,2185,2185,2180,3425
|
|
20230719,142900,9306380770,2185,2185,2185,2185,5012
|
|
20230719,142800,9295429550,2180,2185,2185,2180,2120
|
|
20230719,142700,9290803610,2180,2180,2190,2180,674
|
|
20230719,142600,9289332180,2180,2185,2195,2180,10598
|
|
20230719,142500,9266147110,2185,2185,2190,2185,369
|
|
20230719,142400,9265340595,2185,2185,2185,2180,2309
|
|
20230719,142300,9260300795,2190,2180,2190,2180,745
|
|
20230719,142200,9258676245,2180,2185,2185,2180,21314
|
|
20230719,142100,9212199115,2185,2185,2185,2185,2207
|
|
20230719,142000,9207376820,2185,2185,2185,2185,3687
|
|
20230719,141900,9199320725,2185,2190,2190,2185,3339
|
|
20230719,141800,9192008320,2190,2190,2190,2185,102
|
|
20230719,141700,9191785190,2190,2190,2190,2185,11595
|
|
20230719,141600,9166444625,2190,2190,2190,2190,5675
|
|
20230719,141500,9154016375,2190,2195,2195,2190,9275
|
|
20230719,141400,9133683425,2190,2195,2195,2190,496
|
|
20230719,141300,9132597170,2190,2195,2195,2190,695
|
|
20230719,141200,9131074140,2195,2195,2195,2190,1488
|
|
20230719,141100,9127808285,2190,2195,2195,2190,6616
|
|
20230719,141000,9113286625,2190,2195,2195,2190,740
|
|
20230719,140900,9111663450,2200,2195,2200,2195,1919
|
|
20230719,140800,9107446240,2195,2195,2200,2195,157
|
|
20230719,140700,9107101555,2195,2195,2200,2195,5823
|
|
20230719,140600,9094311070,2200,2200,2200,2195,984
|
|
20230719,140500,9092149770,2200,2200,2200,2200,5161
|
|
20230719,140400,9080795570,2200,2200,2200,2200,2557
|
|
20230719,140300,9075170170,2200,2200,2200,2200,3040
|
|
20230719,140200,9068482170,2195,2195,2195,2195,985
|
|
20230719,140100,9066320095,2195,2195,2200,2195,3556
|
|
20230719,140000,9058512175,2195,2195,2195,2195,6086
|
|
20230719,135900,9045153405,2195,2200,2200,2195,609
|
|
20230719,135800,9043815135,2200,2200,2200,2200,1566
|
|
20230719,135700,9040369935,2200,2200,2200,2195,8960
|
|
20230719,135600,9020672960,2200,2195,2200,2195,5962
|
|
20230719,135500,9007560185,2195,2190,2200,2190,40149
|
|
20230719,135400,8919441870,2190,2190,2190,2185,1564
|
|
20230719,135300,8916018825,2185,2185,2190,2185,1520
|
|
20230719,135200,8912693140,2190,2190,2190,2185,4341
|
|
20230719,135100,8903205065,2190,2190,2190,2185,4136
|
|
20230719,135000,8894147380,2190,2190,2190,2190,1820
|
|
20230719,134900,8890161580,2190,2185,2190,2185,125
|
|
20230719,134800,8889887890,2190,2190,2190,2190,1
|
|
20230719,134700,8889885700,2185,2190,2190,2185,2481
|
|
20230719,134600,8884458615,2185,2190,2190,2185,617
|
|
20230719,134500,8883110270,2185,2185,2185,2185,700
|
|
20230719,134400,8881580770,2185,2190,2190,2185,569
|
|
20230719,134300,8880335560,2190,2195,2195,2185,797
|
|
20230719,134200,8878591030,2195,2190,2195,2185,19695
|
|
20230719,134100,8835456290,2190,2185,2190,2185,2650
|
|
20230719,134000,8829664835,2185,2185,2190,2185,3949
|
|
20230719,133900,8821036205,2190,2185,2190,2180,2850
|
|
20230719,133800,8814814765,2190,2185,2190,2185,784
|
|
20230719,133700,8813101720,2185,2185,2185,2185,5144
|
|
20230719,133600,8801862080,2185,2190,2190,2185,766
|
|
20230719,133500,8800187555,2190,2190,2190,2190,0
|
|
20230719,133400,8800187555,2190,2185,2190,2185,319
|
|
20230719,133300,8799490395,2185,2185,2190,2185,2095
|
|
20230719,133200,8794912795,2185,2190,2190,2185,352
|
|
20230719,133100,8794143255,2190,2185,2190,2185,1163
|
|
20230719,133000,8791598115,2190,2180,2190,2180,701
|
|
20230719,132900,8790066530,2180,2185,2185,2180,802
|
|
20230719,132800,8788314320,2180,2185,2190,2180,7136
|
|
20230719,132700,8772753320,2185,2185,2185,2185,546
|
|
20230719,132600,8771560310,2190,2190,2190,2185,4038
|
|
20230719,132500,8762722070,2190,2185,2190,2185,820
|
|
20230719,132400,8760927015,2190,2180,2190,2180,1502
|
|
20230719,132300,8757646370,2185,2180,2185,2180,1690
|
|
20230719,132200,8753962015,2180,2180,2180,2180,710
|
|
20230719,132100,8752414215,2185,2185,2185,2180,1852
|
|
20230719,132000,8748368850,2185,2180,2185,2180,1465
|
|
20230719,131900,8745174535,2180,2180,2180,2180,1537
|
|
20230719,131800,8741823875,2180,2180,2180,2180,70
|
|
20230719,131700,8741671275,2180,2180,2185,2180,25
|
|
20230719,131600,8741616725,2180,2180,2185,2180,845
|
|
20230719,131500,8739773455,2185,2185,2185,2185,702
|
|
20230719,131400,8738239585,2185,2180,2185,2180,11681
|
|
20230719,131300,8712766860,2180,2180,2180,2180,1018
|
|
20230719,131200,8710547620,2180,2180,2180,2175,1363
|
|
20230719,131100,8707580120,2180,2180,2185,2175,7243
|
|
20230719,131000,8691805940,2180,2180,2185,2180,1171
|
|
20230719,130900,8689252650,2180,2180,2185,2180,4119
|
|
20230719,130800,8680270450,2185,2185,2185,2180,4648
|
|
20230719,130700,8670137795,2180,2185,2185,2180,465
|
|
20230719,130600,8669121780,2185,2180,2185,2180,912
|
|
20230719,130500,8667133615,2180,2185,2185,2180,421
|
|
20230719,130400,8666213875,2185,2185,2190,2180,1090
|
|
20230719,130300,8663837260,2185,2185,2190,2180,12993
|
|
20230719,130200,8635503545,2185,2190,2190,2185,6079
|
|
20230719,130100,8622218295,2190,2185,2190,2185,1543
|
|
20230719,130000,8618845600,2185,2185,2185,2185,1767
|
|
20230719,125900,8614984705,2185,2190,2190,2185,7805
|
|
20230719,125800,8597929630,2190,2185,2190,2185,317
|
|
20230719,125700,8597236235,2185,2190,2190,2185,3401
|
|
20230719,125600,8589795045,2185,2190,2190,2185,588
|
|
20230719,125500,8588508425,2190,2185,2190,2185,332
|
|
20230719,125400,8587782490,2190,2185,2190,2185,2729
|
|
20230719,125300,8581819370,2185,2185,2185,2180,2717
|
|
20230719,125200,8575891640,2185,2195,2195,2185,7389
|
|
20230719,125100,8559744175,2185,2195,2195,2185,19173
|
|
20230719,125000,8517827945,2195,2195,2195,2190,6730
|
|
20230719,124900,8503086780,2190,2190,2195,2190,1163
|
|
20230719,124800,8500536760,2190,2195,2195,2190,1046
|
|
20230719,124700,8498245810,2195,2190,2195,2190,1202
|
|
20230719,124600,8495612425,2190,2195,2195,2190,465
|
|
20230719,124500,8494594065,2190,2190,2195,2190,2156
|
|
20230719,124400,8489872420,2190,2190,2190,2190,2188
|
|
20230719,124300,8485080700,2190,2185,2190,2185,201
|
|
20230719,124200,8484640515,2190,2190,2190,2190,1943
|
|
20230719,124100,8480385345,2190,2190,2190,2190,3116
|
|
20230719,124000,8473561305,2195,2190,2195,2190,1377
|
|
20230719,123900,8470544915,2195,2195,2195,2190,2122
|
|
20230719,123800,8465897645,2190,2190,2190,2190,3029
|
|
20230719,123700,8459264135,2190,2190,2190,2185,7584
|
|
20230719,123600,8442659550,2185,2185,2190,2185,3274
|
|
20230719,123500,8435504840,2190,2190,2190,2185,700
|
|
20230719,123400,8433972090,2190,2185,2190,2185,1597
|
|
20230719,123300,8430482505,2185,2185,2185,2185,397
|
|
20230719,123200,8429615060,2185,2190,2190,2185,4844
|
|
20230719,123100,8419025920,2190,2190,2190,2190,1095
|
|
20230719,123000,8416627870,2190,2190,2190,2185,4546
|
|
20230719,122900,8406683290,2190,2190,2190,2190,2526
|
|
20230719,122800,8401151350,2195,2190,2195,2185,13018
|
|
20230719,122700,8372699585,2190,2190,2190,2185,1460
|
|
20230719,122600,8369503375,2190,2190,2190,2190,638
|
|
20230719,122500,8368106155,2190,2190,2190,2190,5895
|
|
20230719,122400,8355196105,2190,2190,2190,2190,7009
|
|
20230719,122300,8339846395,2195,2195,2195,2190,532
|
|
20230719,122200,8338678660,2195,2195,2195,2195,401
|
|
20230719,122100,8337798465,2195,2190,2195,2190,27
|
|
20230719,122000,8337739330,2190,2195,2195,2190,2415
|
|
20230719,121900,8332449830,2195,2195,2195,2190,27
|
|
20230719,121800,8332390580,2195,2190,2195,2190,1051
|
|
20230719,121700,8330088885,2190,2185,2190,2185,1655
|
|
20230719,121600,8326468750,2190,2190,2190,2185,1594
|
|
20230719,121500,8322977900,2190,2190,2190,2190,2553
|
|
20230719,121400,8317386830,2190,2190,2195,2185,2691
|
|
20230719,121300,8311496790,2185,2195,2195,2185,168
|
|
20230719,121200,8311129500,2190,2195,2195,2190,7394
|
|
20230719,121100,8294933630,2190,2190,2190,2190,455
|
|
20230719,121000,8293937180,2190,2195,2195,2190,562
|
|
20230719,120900,8292704340,2195,2200,2200,2195,1939
|
|
20230719,120800,8288445435,2200,2190,2200,2190,4525
|
|
20230719,120700,8278514275,2190,2190,2190,2190,809
|
|
20230719,120600,8276742565,2190,2190,2190,2190,3820
|
|
20230719,120500,8268376765,2190,2195,2195,2190,2733
|
|
20230719,120400,8262391395,2195,2195,2195,2190,1052
|
|
20230719,120300,8260082490,2195,2190,2195,2190,2008
|
|
20230719,120200,8255676555,2195,2190,2195,2190,1002
|
|
20230719,120100,8253482165,2190,2190,2195,2190,849
|
|
20230719,120000,8251622850,2190,2190,2190,2190,270
|
|
20230719,115900,8251031550,2190,2190,2190,2185,1706
|
|
20230719,115800,8247295510,2190,2190,2190,2190,3042
|
|
20230719,115700,8240633530,2190,2195,2195,2190,3278
|
|
20230719,115600,8233450710,2195,2200,2200,2195,1220
|
|
20230719,115500,8230771630,2200,2205,2205,2200,4155
|
|
20230719,115400,8221630380,2200,2200,2200,2200,986
|
|
20230719,115300,8219461180,2200,2200,2200,2200,5600
|
|
20230719,115200,8207141180,2195,2195,2195,2195,1
|
|
20230719,115100,8207138985,2195,2185,2195,2185,519
|
|
20230719,115000,8206001925,2190,2185,2190,2185,1831
|
|
20230719,114900,8201993700,2185,2180,2185,2180,3160
|
|
20230719,114800,8195099105,2180,2190,2190,2180,5784
|
|
20230719,114700,8182458970,2190,2185,2190,2185,1402
|
|
20230719,114600,8179389595,2185,2185,2195,2185,9345
|
|
20230719,114500,8158912280,2185,2190,2190,2185,791
|
|
20230719,114400,8157180085,2190,2185,2190,2185,96
|
|
20230719,114300,8156969950,2190,2190,2190,2190,380
|
|
20230719,114200,8156137750,2185,2185,2190,2185,2436
|
|
20230719,114100,8150805425,2185,2185,2190,2185,4324
|
|
20230719,114000,8141356895,2185,2195,2195,2185,13088
|
|
20230719,113900,8112678225,2195,2200,2200,2195,6940
|
|
20230719,113800,8097438845,2200,2205,2205,2200,125
|
|
20230719,113700,8097163740,2205,2205,2205,2200,8263
|
|
20230719,113600,8078981555,2205,2210,2210,2205,2236
|
|
20230719,113500,8074051125,2210,2210,2210,2205,2278
|
|
20230719,113400,8069024480,2205,2210,2210,2205,215
|
|
20230719,113300,8068549510,2205,2200,2215,2200,14759
|
|
20230719,113200,8035959530,2205,2205,2210,2195,3087
|
|
20230719,113100,8029173650,2205,2210,2210,2195,11878
|
|
20230719,113000,8003040675,2210,2210,2210,2210,2667
|
|
20230719,112900,7997146605,2210,2205,2210,2205,3727
|
|
20230719,112800,7988926935,2205,2205,2205,2205,3457
|
|
20230719,112700,7981304250,2210,2210,2210,2205,2524
|
|
20230719,112600,7975731215,2210,2205,2210,2205,1866
|
|
20230719,112500,7971610280,2205,2200,2210,2200,7949
|
|
20230719,112400,7954077395,2205,2210,2215,2205,11346
|
|
20230719,112300,7929006185,2210,2215,2215,2205,27611
|
|
20230719,112200,7867930960,2215,2210,2215,2205,41599
|
|
20230719,112100,7775916090,2205,2195,2210,2190,41001
|
|
20230719,112000,7685656015,2195,2190,2195,2190,4874
|
|
20230719,111900,7674959715,2195,2190,2195,2190,3631
|
|
20230719,111800,7666998200,2195,2195,2195,2190,6242
|
|
20230719,111700,7653297375,2195,2185,2195,2185,10758
|
|
20230719,111600,7629759515,2185,2185,2185,2180,3390
|
|
20230719,111500,7622352370,2185,2185,2185,2180,3529
|
|
20230719,111400,7614657935,2180,2185,2185,2180,8182
|
|
20230719,111300,7596787300,2185,2180,2185,2180,2835
|
|
20230719,111200,7590597290,2185,2170,2185,2170,5625
|
|
20230719,111100,7578375520,2170,2175,2175,2170,3147
|
|
20230719,111000,7571538295,2175,2170,2180,2170,9442
|
|
20230719,110900,7551013610,2170,2170,2170,2170,432
|
|
20230719,110800,7550076170,2170,2170,2170,2170,748
|
|
20230719,110700,7548453010,2170,2165,2170,2165,1205
|
|
20230719,110600,7545844100,2165,2175,2175,2165,22512
|
|
20230719,110500,7496977165,2175,2170,2175,2170,2089
|
|
20230719,110400,7492439435,2170,2175,2175,2170,1118
|
|
20230719,110300,7490013040,2175,2170,2175,2170,1026
|
|
20230719,110200,7487783990,2170,2175,2175,2170,6572
|
|
20230719,110100,7473517485,2175,2175,2175,2170,4811
|
|
20230719,110000,7463066915,2175,2175,2175,2175,1021
|
|
20230719,105900,7460846240,2175,2175,2175,2175,2732
|
|
20230719,105800,7454904140,2175,2175,2175,2175,9330
|
|
20230719,105700,7434611390,2175,2180,2180,2175,16534
|
|
20230719,105600,7398571730,2185,2180,2185,2180,2533
|
|
20230719,105500,7393038080,2185,2185,2185,2185,495
|
|
20230719,105400,7391956505,2185,2180,2185,2180,3459
|
|
20230719,105300,7384407420,2180,2185,2190,2180,5330
|
|
20230719,105200,7372771040,2190,2190,2190,2190,4319
|
|
20230719,105100,7363312430,2190,2185,2190,2185,35109
|
|
20230719,105000,7286467130,2180,2175,2180,2175,4402
|
|
20230719,104900,7276873795,2175,2175,2175,2175,1357
|
|
20230719,104800,7273922320,2175,2175,2175,2175,1513
|
|
20230719,104700,7270631545,2175,2170,2180,2170,1691
|
|
20230719,104600,7266953550,2175,2175,2175,2170,2568
|
|
20230719,104500,7261368230,2175,2175,2175,2170,5302
|
|
20230719,104400,7249836890,2175,2170,2175,2170,2328
|
|
20230719,104300,7244773635,2170,2175,2175,2170,1428
|
|
20230719,104200,7241674270,2175,2175,2175,2170,1056
|
|
20230719,104100,7239377555,2175,2170,2175,2170,1140
|
|
20230719,104000,7236899405,2170,2170,2170,2170,173
|
|
20230719,103900,7236523995,2170,2175,2175,2170,245
|
|
20230719,103800,7235992025,2175,2175,2175,2175,325
|
|
20230719,103700,7235285150,2170,2180,2180,2170,9572
|
|
20230719,103600,7214452175,2180,2175,2180,2175,6402
|
|
20230719,103500,7200520825,2175,2165,2180,2165,10039
|
|
20230719,103400,7178707920,2170,2165,2170,2165,1720
|
|
20230719,103300,7174983025,2165,2165,2170,2165,3770
|
|
20230719,103200,7166817445,2165,2165,2170,2160,5244
|
|
20230719,103100,7155467535,2165,2165,2165,2160,4525
|
|
20230719,103000,7145671115,2160,2165,2165,2160,2960
|
|
20230719,102900,7139273735,2160,2160,2165,2160,3785
|
|
20230719,102800,7131097840,2165,2160,2165,2160,2408
|
|
20230719,102700,7125896435,2165,2160,2165,2160,3114
|
|
20230719,102600,7119159490,2160,2165,2165,2155,11055
|
|
20230719,102500,7095280300,2165,2160,2165,2155,7913
|
|
20230719,102400,7078187210,2160,2155,2160,2155,20538
|
|
20230719,102300,7033920020,2155,2155,2160,2155,3594
|
|
20230719,102200,7026173595,2155,2170,2170,2155,57165
|
|
20230719,102100,6902580500,2170,2170,2175,2165,10418
|
|
20230719,102000,6879985940,2175,2170,2175,2170,13859
|
|
20230719,101900,6849911860,2175,2175,2175,2170,6382
|
|
20230719,101800,6836033360,2175,2180,2180,2175,6417
|
|
20230719,101700,6822075990,2175,2180,2180,2170,908
|
|
20230719,101600,6820100405,2180,2180,2180,2170,3553
|
|
20230719,101500,6812362610,2170,2170,2175,2170,5727
|
|
20230719,101400,6799928175,2175,2175,2180,2175,4939
|
|
20230719,101300,6789185290,2180,2175,2180,2175,2013
|
|
20230719,101200,6784806880,2175,2170,2175,2170,4374
|
|
20230719,101100,6775299415,2170,2165,2175,2165,1820
|
|
20230719,101000,6771350515,2170,2175,2180,2170,10523
|
|
20230719,100900,6748480400,2175,2170,2180,2170,6687
|
|
20230719,100800,6733936815,2175,2170,2175,2165,22882
|
|
20230719,100700,6684311315,2175,2175,2175,2170,6016
|
|
20230719,100600,6671236020,2175,2165,2175,2165,30284
|
|
20230719,100500,6605612690,2170,2170,2170,2165,13028
|
|
20230719,100400,6577352045,2170,2170,2175,2170,18019
|
|
20230719,100300,6538212140,2170,2175,2175,2170,5592
|
|
20230719,100200,6526054125,2175,2180,2185,2175,17374
|
|
20230719,100100,6488201125,2180,2180,2185,2180,28845
|
|
20230719,100000,6425318990,2185,2190,2190,2180,13456
|
|
20230719,095900,6395923065,2190,2190,2190,2190,4368
|
|
20230719,095800,6386357145,2190,2190,2195,2190,10422
|
|
20230719,095700,6363532315,2190,2190,2190,2185,7903
|
|
20230719,095600,6346234170,2190,2185,2190,2185,16138
|
|
20230719,095500,6310922440,2185,2190,2190,2185,4990
|
|
20230719,095400,6299994610,2190,2190,2190,2185,5788
|
|
20230719,095300,6287318930,2190,2190,2190,2185,9051
|
|
20230719,095200,6267505340,2190,2190,2190,2190,5209
|
|
20230719,095100,6256097630,2190,2195,2195,2190,21598
|
|
20230719,095000,6208781465,2200,2195,2200,2195,2676
|
|
20230719,094900,6202906865,2195,2190,2200,2190,15817
|
|
20230719,094800,6168198400,2195,2190,2195,2185,7707
|
|
20230719,094700,6151307135,2190,2195,2195,2185,19146
|
|
20230719,094600,6109420840,2195,2190,2195,2185,6414
|
|
20230719,094500,6095373930,2190,2185,2190,2185,7297
|
|
20230719,094400,6079400400,2190,2195,2195,2185,10271
|
|
20230719,094300,6056916925,2195,2195,2195,2190,15400
|
|
20230719,094200,6023171910,2195,2195,2195,2190,12436
|
|
20230719,094100,5995925015,2195,2195,2195,2190,2863
|
|
20230719,094000,5989645550,2195,2200,2200,2195,18303
|
|
20230719,093900,5949470435,2200,2195,2200,2195,3533
|
|
20230719,093800,5941712000,2195,2195,2200,2195,2891
|
|
20230719,093700,5935366145,2195,2195,2200,2195,5611
|
|
20230719,093600,5923045500,2200,2200,2210,2200,37281
|
|
20230719,093500,5841010315,2205,2205,2215,2200,15155
|
|
20230719,093400,5807526275,2205,2210,2215,2200,16674
|
|
20230719,093300,5770680360,2210,2200,2210,2200,18786
|
|
20230719,093200,5729303470,2200,2190,2200,2185,33129
|
|
20230719,093100,5656714325,2190,2195,2200,2190,28238
|
|
20230719,093000,5594831350,2195,2205,2205,2195,91605
|
|
20230719,092900,5393297660,2205,2210,2215,2205,34140
|
|
20230719,092800,5317843635,2205,2210,2215,2205,41006
|
|
20230719,092700,5227317065,2210,2210,2215,2210,28601
|
|
20230719,092600,5164107785,2215,2225,2225,2210,61303
|
|
20230719,092500,5028264050,2225,2230,2235,2220,26273
|
|
20230719,092400,4969765555,2230,2230,2230,2225,43074
|
|
20230719,092300,4873739910,2230,2225,2230,2225,16169
|
|
20230719,092200,4837716615,2225,2220,2230,2215,43240
|
|
20230719,092100,4741614260,2215,2225,2230,2215,51522
|
|
20230719,092000,4627153825,2230,2230,2235,2225,46372
|
|
20230719,091900,4523673650,2230,2240,2245,2225,60923
|
|
20230719,091800,4387613845,2240,2245,2250,2240,100353
|
|
20230719,091700,4162504590,2245,2255,2260,2245,69437
|
|
20230719,091600,4006169285,2255,2255,2265,2240,110891
|
|
20230719,091500,3756770480,2255,2265,2265,2255,131491
|
|
20230719,091400,3459377855,2265,2255,2270,2250,85631
|
|
20230719,091300,3265735260,2250,2250,2265,2250,108088
|
|
20230719,091200,3022160890,2255,2265,2270,2250,243383
|
|
20230719,091100,2471271180,2265,2255,2265,2250,124298
|
|
20230719,091000,2190627880,2255,2240,2260,2240,96116
|
|
20230719,090900,1974306205,2245,2245,2245,2240,67993
|
|
20230719,090800,1821669425,2245,2230,2245,2230,94525
|
|
20230719,090700,1609880255,2230,2220,2240,2220,154623
|
|
20230719,090600,1264566200,2225,2215,2225,2210,48383
|
|
20230719,090500,1157198595,2215,2205,2215,2200,33789
|
|
20230719,090400,1082697655,2205,2200,2210,2195,33971
|
|
20230719,090300,1007902160,2195,2210,2220,2195,62050
|
|
20230719,090200,871038915,2210,2230,2235,2210,80587
|
|
20230719,090100,692030730,2230,2225,2235,2220,80958
|
|
20230719,090000,511664830,2225,2230,2240,2225,229334
|