661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,195700,3345204735,2570,2570,2570,2570,0
|
|
20230705,195600,3345204735,2570,2570,2570,2570,0
|
|
20230705,195500,3345204735,2570,2570,2570,2570,0
|
|
20230705,195400,3345204735,2570,2570,2570,2570,0
|
|
20230705,195300,3345204735,2570,2570,2570,2570,0
|
|
20230705,195200,3345204735,2570,2570,2570,2570,0
|
|
20230705,195100,3345204735,2570,2570,2570,2570,0
|
|
20230705,195000,3345204735,2570,2570,2570,2570,0
|
|
20230705,194900,3345204735,2570,2570,2570,2570,0
|
|
20230705,194800,3345204735,2570,2570,2570,2570,0
|
|
20230705,194700,3345204735,2570,2570,2570,2570,0
|
|
20230705,194600,3345204735,2570,2570,2570,2570,0
|
|
20230705,194500,3345204735,2570,2570,2570,2570,0
|
|
20230705,194400,3345204735,2570,2570,2570,2570,0
|
|
20230705,194300,3345204735,2570,2570,2570,2570,0
|
|
20230705,194200,3345204735,2570,2570,2570,2570,0
|
|
20230705,194100,3345204735,2570,2570,2570,2570,0
|
|
20230705,194000,3345204735,2570,2570,2570,2570,0
|
|
20230705,193900,3345204735,2570,2570,2570,2570,0
|
|
20230705,193800,3345204735,2570,2570,2570,2570,0
|
|
20230705,193700,3345204735,2570,2570,2570,2570,0
|
|
20230705,193600,3345204735,2570,2570,2570,2570,0
|
|
20230705,193500,3345204735,2570,2570,2570,2570,0
|
|
20230705,193400,3345204735,2570,2570,2570,2570,0
|
|
20230705,193300,3345204735,2570,2570,2570,2570,0
|
|
20230705,193200,3345204735,2570,2570,2570,2570,0
|
|
20230705,193100,3345204735,2570,2570,2570,2570,0
|
|
20230705,193000,3345204735,2570,2570,2570,2570,0
|
|
20230705,192900,3345204735,2570,2570,2570,2570,0
|
|
20230705,192800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,192700,3345204735,2570,2570,2570,2570,0
|
|
20230705,192600,3345204735,2570,2570,2570,2570,0
|
|
20230705,192500,3345204735,2570,2570,2570,2570,0
|
|
20230705,192400,3345204735,2570,2570,2570,2570,0
|
|
20230705,192300,3345204735,2570,2570,2570,2570,0
|
|
20230705,192200,3345204735,2570,2570,2570,2570,0
|
|
20230705,192100,3345204735,2570,2570,2570,2570,0
|
|
20230705,192000,3345204735,2570,2570,2570,2570,0
|
|
20230705,191900,3345204735,2570,2570,2570,2570,0
|
|
20230705,191800,3345204735,2570,2570,2570,2570,0
|
|
20230705,191700,3345204735,2570,2570,2570,2570,0
|
|
20230705,191600,3345204735,2570,2570,2570,2570,0
|
|
20230705,191500,3345204735,2570,2570,2570,2570,0
|
|
20230705,191400,3345204735,2570,2570,2570,2570,0
|
|
20230705,191300,3345204735,2570,2570,2570,2570,0
|
|
20230705,191200,3345204735,2570,2570,2570,2570,0
|
|
20230705,191100,3345204735,2570,2570,2570,2570,0
|
|
20230705,191000,3345204735,2570,2570,2570,2570,0
|
|
20230705,190900,3345204735,2570,2570,2570,2570,0
|
|
20230705,190800,3345204735,2570,2570,2570,2570,0
|
|
20230705,190700,3345204735,2570,2570,2570,2570,0
|
|
20230705,190600,3345204735,2570,2570,2570,2570,0
|
|
20230705,190500,3345204735,2570,2570,2570,2570,0
|
|
20230705,190400,3345204735,2570,2570,2570,2570,0
|
|
20230705,190300,3345204735,2570,2570,2570,2570,0
|
|
20230705,190200,3345204735,2570,2570,2570,2570,0
|
|
20230705,190100,3345204735,2570,2570,2570,2570,0
|
|
20230705,190000,3345204735,2570,2570,2570,2570,0
|
|
20230705,185900,3345204735,2570,2570,2570,2570,0
|
|
20230705,185800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,185700,3345204735,2570,2570,2570,2570,0
|
|
20230705,185600,3345204735,2570,2570,2570,2570,0
|
|
20230705,185500,3345204735,2570,2570,2570,2570,0
|
|
20230705,185400,3345204735,2570,2570,2570,2570,0
|
|
20230705,185300,3345204735,2570,2570,2570,2570,0
|
|
20230705,185200,3345204735,2570,2570,2570,2570,0
|
|
20230705,185100,3345204735,2570,2570,2570,2570,0
|
|
20230705,185000,3345204735,2570,2570,2570,2570,0
|
|
20230705,184900,3345204735,2570,2570,2570,2570,0
|
|
20230705,184800,3345204735,2570,2570,2570,2570,0
|
|
20230705,184700,3345204735,2570,2570,2570,2570,0
|
|
20230705,184600,3345204735,2570,2570,2570,2570,0
|
|
20230705,184500,3345204735,2570,2570,2570,2570,0
|
|
20230705,184400,3345204735,2570,2570,2570,2570,0
|
|
20230705,184300,3345204735,2570,2570,2570,2570,0
|
|
20230705,184200,3345204735,2570,2570,2570,2570,0
|
|
20230705,184100,3345204735,2570,2570,2570,2570,0
|
|
20230705,184000,3345204735,2570,2570,2570,2570,0
|
|
20230705,183900,3345204735,2570,2570,2570,2570,0
|
|
20230705,183800,3345204735,2570,2570,2570,2570,0
|
|
20230705,183700,3345204735,2570,2570,2570,2570,0
|
|
20230705,183600,3345204735,2570,2570,2570,2570,0
|
|
20230705,183500,3345204735,2570,2570,2570,2570,0
|
|
20230705,183400,3345204735,2570,2570,2570,2570,0
|
|
20230705,183300,3345204735,2570,2570,2570,2570,0
|
|
20230705,183200,3345204735,2570,2570,2570,2570,0
|
|
20230705,183100,3345204735,2570,2570,2570,2570,0
|
|
20230705,183000,3345204735,2570,2570,2570,2570,0
|
|
20230705,182900,3345204735,2570,2570,2570,2570,0
|
|
20230705,182800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,182700,3345204735,2570,2570,2570,2570,0
|
|
20230705,182600,3345204735,2570,2570,2570,2570,0
|
|
20230705,182500,3345204735,2570,2570,2570,2570,0
|
|
20230705,182400,3345204735,2570,2570,2570,2570,0
|
|
20230705,182300,3345204735,2570,2570,2570,2570,0
|
|
20230705,182200,3345204735,2570,2570,2570,2570,0
|
|
20230705,182100,3345204735,2570,2570,2570,2570,0
|
|
20230705,182000,3345204735,2570,2570,2570,2570,0
|
|
20230705,181900,3345204735,2570,2570,2570,2570,0
|
|
20230705,181800,3345204735,2570,2570,2570,2570,0
|
|
20230705,181700,3345204735,2570,2570,2570,2570,0
|
|
20230705,181600,3345204735,2570,2570,2570,2570,0
|
|
20230705,181500,3345204735,2570,2570,2570,2570,0
|
|
20230705,181400,3345204735,2570,2570,2570,2570,0
|
|
20230705,181300,3345204735,2570,2570,2570,2570,0
|
|
20230705,181200,3345204735,2570,2570,2570,2570,0
|
|
20230705,181100,3345204735,2570,2570,2570,2570,0
|
|
20230705,181000,3345204735,2570,2570,2570,2570,0
|
|
20230705,180900,3345204735,2570,2570,2570,2570,0
|
|
20230705,180800,3345204735,2570,2570,2570,2570,0
|
|
20230705,180700,3345204735,2570,2570,2570,2570,0
|
|
20230705,180600,3345204735,2570,2570,2570,2570,0
|
|
20230705,180500,3345204735,2570,2570,2570,2570,0
|
|
20230705,180400,3345204735,2570,2570,2570,2570,0
|
|
20230705,180300,3345204735,2570,2570,2570,2570,0
|
|
20230705,180200,3345204735,2570,2570,2570,2570,0
|
|
20230705,180100,3345204735,2570,2570,2570,2570,0
|
|
20230705,180000,3345204735,2570,2570,2570,2570,0
|
|
20230705,175900,3345204735,2570,2570,2570,2570,0
|
|
20230705,175800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,175700,3345204735,2570,2570,2570,2570,0
|
|
20230705,175600,3345204735,2570,2570,2570,2570,0
|
|
20230705,175500,3345204735,2570,2570,2570,2570,0
|
|
20230705,175400,3345204735,2570,2570,2570,2570,0
|
|
20230705,175300,3345204735,2570,2570,2570,2570,0
|
|
20230705,175200,3345204735,2570,2570,2570,2570,0
|
|
20230705,175100,3345204735,2570,2570,2570,2570,0
|
|
20230705,175000,3345204735,2570,2570,2570,2570,0
|
|
20230705,174900,3345204735,2570,2570,2570,2570,0
|
|
20230705,174800,3345204735,2570,2570,2570,2570,0
|
|
20230705,174700,3345204735,2570,2570,2570,2570,0
|
|
20230705,174600,3345204735,2570,2570,2570,2570,0
|
|
20230705,174500,3345204735,2570,2570,2570,2570,0
|
|
20230705,174400,3345204735,2570,2570,2570,2570,0
|
|
20230705,174300,3345204735,2570,2570,2570,2570,0
|
|
20230705,174200,3345204735,2570,2570,2570,2570,0
|
|
20230705,174100,3345204735,2570,2570,2570,2570,0
|
|
20230705,174000,3345204735,2570,2570,2570,2570,0
|
|
20230705,173900,3345204735,2570,2570,2570,2570,0
|
|
20230705,173800,3345204735,2570,2570,2570,2570,0
|
|
20230705,173700,3345204735,2570,2570,2570,2570,0
|
|
20230705,173600,3345204735,2570,2570,2570,2570,0
|
|
20230705,173500,3345204735,2570,2570,2570,2570,0
|
|
20230705,173400,3345204735,2570,2570,2570,2570,0
|
|
20230705,173300,3345204735,2570,2570,2570,2570,0
|
|
20230705,173200,3345204735,2570,2570,2570,2570,0
|
|
20230705,173100,3345204735,2570,2570,2570,2570,0
|
|
20230705,173000,3345204735,2570,2570,2570,2570,0
|
|
20230705,172900,3345204735,2570,2570,2570,2570,0
|
|
20230705,172800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,172700,3345204735,2570,2570,2570,2570,0
|
|
20230705,172600,3345204735,2570,2570,2570,2570,0
|
|
20230705,172500,3345204735,2570,2570,2570,2570,0
|
|
20230705,172400,3345204735,2570,2570,2570,2570,0
|
|
20230705,172300,3345204735,2570,2570,2570,2570,0
|
|
20230705,172200,3345204735,2570,2570,2570,2570,0
|
|
20230705,172100,3345204735,2570,2570,2570,2570,0
|
|
20230705,172000,3345204735,2570,2570,2570,2570,0
|
|
20230705,171900,3345204735,2570,2570,2570,2570,0
|
|
20230705,171800,3345204735,2570,2570,2570,2570,0
|
|
20230705,171700,3345204735,2570,2570,2570,2570,0
|
|
20230705,171600,3345204735,2570,2570,2570,2570,0
|
|
20230705,171500,3345204735,2570,2570,2570,2570,0
|
|
20230705,171400,3345204735,2570,2570,2570,2570,0
|
|
20230705,171300,3345204735,2570,2570,2570,2570,0
|
|
20230705,171200,3345204735,2570,2570,2570,2570,0
|
|
20230705,171100,3345204735,2570,2570,2570,2570,0
|
|
20230705,171000,3345204735,2570,2570,2570,2570,0
|
|
20230705,170900,3345204735,2570,2570,2570,2570,0
|
|
20230705,170800,3345204735,2570,2570,2570,2570,0
|
|
20230705,170700,3345204735,2570,2570,2570,2570,0
|
|
20230705,170600,3345204735,2570,2570,2570,2570,0
|
|
20230705,170500,3345204735,2570,2570,2570,2570,0
|
|
20230705,170400,3345204735,2570,2570,2570,2570,0
|
|
20230705,170300,3345204735,2570,2570,2570,2570,0
|
|
20230705,170200,3345204735,2570,2570,2570,2570,0
|
|
20230705,170100,3345204735,2570,2570,2570,2570,0
|
|
20230705,170000,3345204735,2570,2570,2570,2570,0
|
|
20230705,165900,3345204735,2570,2570,2570,2570,0
|
|
20230705,165800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,165700,3345204735,2570,2570,2570,2570,0
|
|
20230705,165600,3345204735,2570,2570,2570,2570,0
|
|
20230705,165500,3345204735,2570,2570,2570,2570,0
|
|
20230705,165400,3345204735,2570,2570,2570,2570,0
|
|
20230705,165300,3345204735,2570,2570,2570,2570,0
|
|
20230705,165200,3345204735,2570,2570,2570,2570,0
|
|
20230705,165100,3345204735,2570,2570,2570,2570,0
|
|
20230705,165000,3345204735,2570,2570,2570,2570,0
|
|
20230705,164900,3345204735,2570,2570,2570,2570,0
|
|
20230705,164800,3345204735,2570,2570,2570,2570,0
|
|
20230705,164700,3345204735,2570,2570,2570,2570,0
|
|
20230705,164600,3345204735,2570,2570,2570,2570,0
|
|
20230705,164500,3345204735,2570,2570,2570,2570,0
|
|
20230705,164400,3345204735,2570,2570,2570,2570,0
|
|
20230705,164300,3345204735,2570,2570,2570,2570,0
|
|
20230705,164200,3345204735,2570,2570,2570,2570,0
|
|
20230705,164100,3345204735,2570,2570,2570,2570,0
|
|
20230705,164000,3345204735,2570,2570,2570,2570,0
|
|
20230705,163900,3345204735,2570,2570,2570,2570,0
|
|
20230705,163800,3345204735,2570,2570,2570,2570,0
|
|
20230705,163700,3345204735,2570,2570,2570,2570,0
|
|
20230705,163600,3345204735,2570,2570,2570,2570,0
|
|
20230705,163500,3345204735,2570,2570,2570,2570,0
|
|
20230705,163400,3345204735,2570,2570,2570,2570,0
|
|
20230705,163300,3345204735,2570,2570,2570,2570,0
|
|
20230705,163200,3345204735,2570,2570,2570,2570,0
|
|
20230705,163100,3345204735,2570,2570,2570,2570,0
|
|
20230705,163000,3345204735,2570,2570,2570,2570,0
|
|
20230705,162900,3345204735,2570,2570,2570,2570,0
|
|
20230705,162800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,162700,3345204735,2570,2570,2570,2570,0
|
|
20230705,162600,3345204735,2570,2570,2570,2570,0
|
|
20230705,162500,3345204735,2570,2570,2570,2570,0
|
|
20230705,162400,3345204735,2570,2570,2570,2570,0
|
|
20230705,162300,3345204735,2570,2570,2570,2570,0
|
|
20230705,162200,3345204735,2570,2570,2570,2570,0
|
|
20230705,162100,3345204735,2570,2570,2570,2570,0
|
|
20230705,162000,3345204735,2570,2570,2570,2570,0
|
|
20230705,161900,3345204735,2570,2570,2570,2570,0
|
|
20230705,161800,3345204735,2570,2570,2570,2570,0
|
|
20230705,161700,3345204735,2570,2570,2570,2570,0
|
|
20230705,161600,3345204735,2570,2570,2570,2570,0
|
|
20230705,161500,3345204735,2570,2570,2570,2570,0
|
|
20230705,161400,3345204735,2570,2570,2570,2570,0
|
|
20230705,161300,3345204735,2570,2570,2570,2570,0
|
|
20230705,161200,3345204735,2570,2570,2570,2570,0
|
|
20230705,161100,3345204735,2570,2570,2570,2570,0
|
|
20230705,161000,3345204735,2570,2570,2570,2570,0
|
|
20230705,160900,3345204735,2570,2570,2570,2570,0
|
|
20230705,160800,3345204735,2570,2570,2570,2570,0
|
|
20230705,160700,3345204735,2570,2570,2570,2570,0
|
|
20230705,160600,3345204735,2570,2570,2570,2570,0
|
|
20230705,160500,3345204735,2570,2570,2570,2570,0
|
|
20230705,160400,3345204735,2570,2570,2570,2570,0
|
|
20230705,160300,3345204735,2570,2570,2570,2570,0
|
|
20230705,160200,3345204735,2570,2570,2570,2570,0
|
|
20230705,160100,3345204735,2570,2570,2570,2570,0
|
|
20230705,160000,3345204735,2570,2570,2570,2570,0
|
|
20230705,155900,3345204735,2570,2570,2570,2570,0
|
|
20230705,155800,3345204735,2570,2570,2570,2570,31816
|
|
20230705,155700,3345204735,2570,2570,2570,2570,0
|
|
20230705,155600,3345204735,2570,2570,2570,2570,0
|
|
20230705,155500,3345204735,2570,2570,2570,2570,0
|
|
20230705,155400,3345204735,2570,2570,2570,2570,0
|
|
20230705,155300,3345204735,2570,2570,2570,2570,0
|
|
20230705,155200,3345204735,2570,2570,2570,2570,0
|
|
20230705,155100,3345204735,2570,2570,2570,2570,0
|
|
20230705,155000,3345204735,2570,2570,2570,2570,0
|
|
20230705,154900,3345204735,2570,2570,2570,2570,0
|
|
20230705,154800,3345204735,2570,2570,2570,2570,0
|
|
20230705,154700,3345204735,2570,2570,2570,2570,0
|
|
20230705,154600,3345204735,2570,2570,2570,2570,0
|
|
20230705,154500,3345204735,2570,2570,2570,2570,0
|
|
20230705,154400,3345204735,2570,2570,2570,2570,0
|
|
20230705,154300,3345204735,2570,2570,2570,2570,0
|
|
20230705,154200,3345204735,2570,2570,2570,2570,0
|
|
20230705,154100,3345204735,2570,2570,2570,2570,0
|
|
20230705,154000,3345204735,2570,2570,2570,2570,0
|
|
20230705,153900,3345204735,2570,2570,2570,2570,0
|
|
20230705,153800,3345204735,2570,2570,2570,2570,0
|
|
20230705,153700,3345204735,2570,2570,2570,2570,0
|
|
20230705,153600,3345204735,2570,2570,2570,2570,0
|
|
20230705,153500,3345204735,2570,2570,2570,2570,0
|
|
20230705,153400,3345204735,2570,2570,2570,2570,0
|
|
20230705,153300,3345204735,2570,2570,2570,2570,0
|
|
20230705,153200,3345204735,2570,2570,2570,2570,0
|
|
20230705,153100,3345204735,2570,2570,2570,2570,0
|
|
20230705,153000,3345204735,2570,2570,2570,2570,31816
|
|
20230705,152900,3263437615,2565,2565,2565,2565,0
|
|
20230705,152800,3263437615,2565,2565,2565,2565,0
|
|
20230705,152700,3263437615,2565,2565,2565,2565,0
|
|
20230705,152600,3263437615,2565,2565,2565,2565,0
|
|
20230705,152500,3263437615,2565,2565,2565,2565,0
|
|
20230705,152400,3263437615,2565,2565,2565,2565,0
|
|
20230705,152300,3263437615,2565,2565,2565,2565,0
|
|
20230705,152200,3263437615,2565,2565,2565,2565,0
|
|
20230705,152100,3263437615,2565,2565,2565,2565,0
|
|
20230705,152000,3263437615,2565,2565,2565,2565,0
|
|
20230705,151900,3263437615,2565,2565,2570,2560,4489
|
|
20230705,151800,3251928935,2565,2570,2570,2565,2077
|
|
20230705,151700,3246600000,2565,2560,2570,2560,4034
|
|
20230705,151600,3236255375,2560,2560,2560,2555,2889
|
|
20230705,151500,3228861255,2565,2560,2565,2560,559
|
|
20230705,151400,3227430040,2565,2565,2565,2565,12
|
|
20230705,151300,3227399260,2565,2570,2570,2565,1537
|
|
20230705,151200,3223454360,2570,2560,2570,2560,5353
|
|
20230705,151100,3209720040,2565,2560,2565,2555,2375
|
|
20230705,151000,3203629855,2560,2555,2560,2555,334
|
|
20230705,150900,3202775700,2555,2560,2565,2555,2589
|
|
20230705,150800,3196147700,2560,2560,2560,2555,978
|
|
20230705,150700,3193645745,2560,2555,2560,2550,1311
|
|
20230705,150600,3190297675,2555,2555,2555,2550,2367
|
|
20230705,150500,3184251265,2550,2555,2555,2550,384
|
|
20230705,150400,3183271965,2550,2550,2555,2550,740
|
|
20230705,150300,3181384955,2550,2555,2555,2550,853
|
|
20230705,150200,3179206345,2555,2545,2560,2540,8273
|
|
20230705,150100,3158111575,2550,2545,2550,2545,424
|
|
20230705,150000,3157032475,2545,2550,2550,2540,1188
|
|
20230705,145900,3154012670,2540,2545,2550,2540,1547
|
|
20230705,145800,3150070665,2545,2535,2550,2530,4922
|
|
20230705,145700,3137592760,2535,2535,2535,2520,36342
|
|
20230705,145600,3045646615,2550,2550,2550,2535,3155
|
|
20230705,145500,3037620180,2550,2545,2550,2545,1211
|
|
20230705,145400,3034533135,2550,2550,2550,2550,2
|
|
20230705,145300,3034528035,2545,2550,2550,2545,780
|
|
20230705,145200,3032542930,2545,2545,2545,2545,100
|
|
20230705,145100,3032288430,2545,2550,2550,2545,21
|
|
20230705,145000,3032234885,2545,2555,2555,2535,9683
|
|
20230705,144900,3007580980,2560,2560,2560,2555,782
|
|
20230705,144800,3005579065,2560,2555,2560,2555,285
|
|
20230705,144700,3004849915,2555,2555,2560,2555,261
|
|
20230705,144600,3004182855,2555,2555,2560,2555,278
|
|
20230705,144500,3003472555,2560,2560,2560,2560,90
|
|
20230705,144400,3003242155,2560,2560,2560,2560,337
|
|
20230705,144300,3002379435,2565,2565,2565,2565,0
|
|
20230705,144200,3002379435,2565,2565,2565,2565,19
|
|
20230705,144100,3002330700,2565,2565,2565,2565,178
|
|
20230705,144000,3001874130,2565,2555,2565,2555,179
|
|
20230705,143900,3001416165,2555,2560,2560,2555,2380
|
|
20230705,143800,2995330260,2560,2560,2560,2560,412
|
|
20230705,143700,2994275540,2560,2560,2560,2560,0
|
|
20230705,143600,2994275540,2560,2560,2560,2560,933
|
|
20230705,143500,2991887060,2560,2565,2565,2560,961
|
|
20230705,143400,2989426650,2565,2565,2565,2565,1053
|
|
20230705,143300,2986725705,2570,2570,2570,2570,227
|
|
20230705,143200,2986142315,2570,2565,2570,2560,5288
|
|
20230705,143100,2972591915,2565,2565,2565,2565,1430
|
|
20230705,143000,2968923965,2565,2565,2565,2565,887
|
|
20230705,142900,2966648810,2565,2565,2565,2565,201
|
|
20230705,142800,2966133245,2565,2565,2565,2565,36
|
|
20230705,142700,2966040905,2560,2560,2560,2560,5
|
|
20230705,142600,2966028105,2560,2565,2565,2560,140
|
|
20230705,142500,2965669220,2560,2570,2570,2560,329
|
|
20230705,142400,2964825825,2560,2560,2560,2560,0
|
|
20230705,142300,2964825825,2560,2570,2570,2560,481
|
|
20230705,142200,2963591930,2570,2570,2570,2570,3
|
|
20230705,142100,2963584220,2565,2565,2565,2565,5
|
|
20230705,142000,2963571395,2565,2570,2570,2565,1419
|
|
20230705,141900,2959929920,2570,2570,2570,2570,10
|
|
20230705,141800,2959904220,2570,2570,2570,2570,147
|
|
20230705,141700,2959526430,2570,2570,2570,2570,12
|
|
20230705,141600,2959495590,2570,2560,2570,2560,5092
|
|
20230705,141500,2946445610,2560,2555,2560,2555,746
|
|
20230705,141400,2944539230,2555,2550,2555,2550,156
|
|
20230705,141300,2944141420,2545,2550,2550,2545,339
|
|
20230705,141200,2943278025,2550,2550,2550,2550,506
|
|
20230705,141100,2941987725,2555,2550,2555,2550,64
|
|
20230705,141000,2941824455,2550,2550,2550,2550,101
|
|
20230705,140900,2941566905,2560,2550,2560,2550,469
|
|
20230705,140800,2940370920,2550,2550,2550,2550,2
|
|
20230705,140700,2940365820,2540,2540,2545,2540,4316
|
|
20230705,140600,2929398690,2540,2535,2540,2535,2335
|
|
20230705,140500,2923474340,2530,2535,2540,2530,9659
|
|
20230705,140400,2899000520,2535,2535,2540,2535,1379
|
|
20230705,140300,2895503755,2535,2535,2535,2535,3486
|
|
20230705,140200,2886666745,2540,2540,2540,2540,10
|
|
20230705,140100,2886641345,2540,2540,2540,2535,2526
|
|
20230705,140000,2880237755,2545,2540,2545,2540,175
|
|
20230705,135900,2879793250,2540,2540,2550,2535,748
|
|
20230705,135800,2877893555,2535,2545,2545,2535,3909
|
|
20230705,135700,2867962200,2545,2540,2545,2540,111
|
|
20230705,135600,2867680175,2540,2550,2550,2540,438
|
|
20230705,135500,2866566665,2540,2540,2550,2535,1827
|
|
20230705,135400,2861923575,2540,2540,2540,2540,500
|
|
20230705,135300,2860653575,2540,2545,2545,2540,581
|
|
20230705,135200,2859175915,2545,2540,2545,2535,2593
|
|
20230705,135100,2852596050,2540,2545,2545,2535,13957
|
|
20230705,135000,2817134100,2550,2545,2550,2545,1554
|
|
20230705,134900,2813179165,2540,2545,2545,2540,5690
|
|
20230705,134800,2798698605,2540,2545,2545,2540,2875
|
|
20230705,134700,2791391705,2545,2555,2555,2540,10934
|
|
20230705,134600,2763556400,2560,2550,2560,2550,140
|
|
20230705,134500,2763199390,2550,2560,2560,2550,258
|
|
20230705,134400,2762540970,2550,2560,2560,2550,655
|
|
20230705,134300,2760869210,2550,2555,2555,2550,139
|
|
20230705,134200,2760514700,2560,2560,2560,2560,131
|
|
20230705,134100,2760179340,2560,2550,2560,2550,417
|
|
20230705,134000,2759115960,2550,2560,2560,2550,14487
|
|
20230705,133900,2722147555,2560,2565,2565,2560,1562
|
|
20230705,133800,2718148825,2565,2560,2565,2560,504
|
|
20230705,133700,2716856070,2560,2560,2565,2560,721
|
|
20230705,133600,2715010285,2560,2565,2565,2560,3583
|
|
20230705,133500,2705835110,2565,2565,2565,2565,1030
|
|
20230705,133400,2703193160,2565,2565,2565,2565,12
|
|
20230705,133300,2703162380,2565,2570,2570,2565,119
|
|
20230705,133200,2702857135,2570,2570,2570,2570,2
|
|
20230705,133100,2702851995,2570,2565,2570,2565,225
|
|
20230705,133000,2702274745,2570,2565,2570,2565,1591
|
|
20230705,132900,2698193825,2565,2560,2565,2560,866
|
|
20230705,132800,2695973235,2565,2565,2565,2565,10
|
|
20230705,132700,2695947585,2565,2565,2565,2565,2362
|
|
20230705,132600,2689889055,2565,2565,2565,2565,1131
|
|
20230705,132500,2686988040,2560,2560,2560,2560,0
|
|
20230705,132400,2686988040,2560,2565,2570,2560,1416
|
|
20230705,132300,2683358195,2565,2565,2570,2565,612
|
|
20230705,132200,2681788355,2565,2570,2570,2565,4698
|
|
20230705,132100,2669737980,2570,2575,2575,2570,925
|
|
20230705,132000,2667358230,2570,2570,2575,2570,2869
|
|
20230705,131900,2659984845,2570,2570,2570,2570,1782
|
|
20230705,131800,2655405105,2570,2570,2570,2570,6
|
|
20230705,131700,2655389685,2575,2570,2575,2570,108
|
|
20230705,131600,2655112115,2570,2570,2570,2570,72
|
|
20230705,131500,2654927075,2570,2575,2575,2570,39
|
|
20230705,131400,2654826705,2575,2575,2575,2575,4
|
|
20230705,131300,2654816405,2570,2570,2570,2570,246
|
|
20230705,131200,2654184185,2570,2570,2570,2570,2
|
|
20230705,131100,2654179045,2570,2565,2575,2565,54
|
|
20230705,131000,2654040020,2575,2575,2575,2570,4
|
|
20230705,130900,2654029725,2575,2575,2575,2575,51
|
|
20230705,130800,2653898400,2575,2575,2575,2575,0
|
|
20230705,130700,2653898400,2575,2575,2575,2575,201
|
|
20230705,130600,2653380825,2575,2565,2575,2565,14
|
|
20230705,130500,2653344895,2565,2565,2565,2565,5
|
|
20230705,130400,2653332070,2565,2570,2570,2565,423
|
|
20230705,130300,2652245575,2570,2565,2570,2565,490
|
|
20230705,130200,2650986780,2570,2565,2570,2565,1225
|
|
20230705,130100,2647843105,2565,2575,2575,2565,61
|
|
20230705,130000,2647686330,2570,2575,2575,2570,132
|
|
20230705,125900,2647346580,2570,2570,2570,2570,0
|
|
20230705,125800,2647346580,2570,2570,2570,2570,21
|
|
20230705,125700,2647292610,2565,2570,2570,2565,732
|
|
20230705,125600,2645411755,2565,2565,2565,2565,1015
|
|
20230705,125500,2642808280,2560,2560,2560,2560,48
|
|
20230705,125400,2642685400,2560,2560,2560,2560,142
|
|
20230705,125300,2642321880,2560,2560,2560,2560,100
|
|
20230705,125200,2642065880,2560,2560,2560,2560,13
|
|
20230705,125100,2642032600,2560,2565,2565,2560,614
|
|
20230705,125000,2640460755,2555,2555,2555,2555,109
|
|
20230705,124900,2640182260,2550,2560,2560,2550,3487
|
|
20230705,124800,2631267590,2565,2570,2570,2565,75
|
|
20230705,124700,2631075105,2580,2565,2580,2565,209
|
|
20230705,124600,2630537500,2570,2560,2570,2560,134
|
|
20230705,124500,2630194135,2560,2560,2575,2560,192
|
|
20230705,124400,2629702470,2565,2555,2565,2555,277
|
|
20230705,124300,2628994705,2565,2565,2565,2545,25117
|
|
20230705,124200,2564851050,2560,2560,2560,2560,967
|
|
20230705,124100,2562375530,2560,2560,2565,2560,3362
|
|
20230705,124000,2553762300,2565,2565,2565,2565,2811
|
|
20230705,123900,2546552085,2570,2565,2570,2565,1016
|
|
20230705,123800,2543945965,2570,2570,2570,2570,336
|
|
20230705,123700,2543082445,2570,2570,2570,2570,230
|
|
20230705,123600,2542491345,2570,2570,2580,2570,221
|
|
20230705,123500,2541923175,2575,2570,2580,2570,115
|
|
20230705,123400,2541627010,2570,2580,2580,2570,688
|
|
20230705,123300,2539858840,2570,2570,2570,2570,2077
|
|
20230705,123200,2534520950,2570,2570,2570,2570,5
|
|
20230705,123100,2534508100,2570,2570,2570,2570,96
|
|
20230705,123000,2534261380,2570,2570,2570,2570,1201
|
|
20230705,122900,2531174810,2570,2580,2580,2570,781
|
|
20230705,122800,2529167630,2580,2580,2580,2580,171
|
|
20230705,122700,2528726450,2580,2580,2580,2580,1
|
|
20230705,122600,2528723870,2580,2570,2580,2570,11
|
|
20230705,122500,2528695500,2575,2575,2575,2575,21
|
|
20230705,122400,2528641425,2580,2580,2580,2575,2924
|
|
20230705,122300,2521102115,2580,2570,2580,2570,420
|
|
20230705,122200,2520022695,2575,2575,2580,2575,748
|
|
20230705,122100,2518096585,2570,2565,2570,2565,1121
|
|
20230705,122000,2515216255,2565,2570,2570,2565,6510
|
|
20230705,121900,2498517605,2565,2570,2570,2565,4384
|
|
20230705,121800,2487267650,2570,2570,2570,2570,1051
|
|
20230705,121700,2484566580,2570,2565,2570,2565,375
|
|
20230705,121600,2483602835,2565,2570,2570,2565,16561
|
|
20230705,121500,2441072045,2570,2575,2575,2570,5948
|
|
20230705,121400,2425784465,2575,2575,2575,2575,0
|
|
20230705,121300,2425784465,2575,2570,2575,2570,1155
|
|
20230705,121200,2422810345,2575,2585,2585,2570,11281
|
|
20230705,121100,2393793610,2585,2585,2585,2585,0
|
|
20230705,121000,2393793610,2585,2585,2585,2585,1
|
|
20230705,120900,2393791025,2585,2585,2585,2585,1
|
|
20230705,120800,2393788440,2585,2580,2585,2580,12
|
|
20230705,120700,2393757475,2580,2580,2580,2580,401
|
|
20230705,120600,2392722895,2575,2575,2575,2575,1086
|
|
20230705,120500,2389926445,2575,2575,2575,2575,1510
|
|
20230705,120400,2386038195,2575,2580,2580,2575,2542
|
|
20230705,120300,2379492405,2575,2575,2575,2575,2242
|
|
20230705,120200,2373719255,2580,2575,2580,2575,2577
|
|
20230705,120100,2367082845,2575,2575,2580,2575,13078
|
|
20230705,120000,2333404555,2575,2580,2580,2575,98
|
|
20230705,115900,2333151720,2580,2580,2580,2575,111
|
|
20230705,115800,2332865350,2580,2575,2580,2575,6884
|
|
20230705,115700,2315134455,2580,2575,2580,2575,9345
|
|
20230705,115600,2291065535,2575,2580,2580,2575,174
|
|
20230705,115500,2290616630,2580,2580,2580,2580,8996
|
|
20230705,115400,2267406950,2580,2585,2585,2580,501
|
|
20230705,115300,2266114365,2585,2585,2585,2580,52
|
|
20230705,115200,2265979950,2585,2585,2585,2585,753
|
|
20230705,115100,2264033445,2585,2585,2585,2585,197
|
|
20230705,115000,2263524200,2585,2585,2585,2580,331
|
|
20230705,114900,2262668815,2585,2585,2585,2585,169
|
|
20230705,114800,2262231950,2580,2585,2585,2580,931
|
|
20230705,114700,2259829555,2585,2585,2585,2585,2881
|
|
20230705,114600,2252382170,2585,2585,2585,2580,2985
|
|
20230705,114500,2244667620,2585,2585,2585,2585,2746
|
|
20230705,114400,2237569210,2585,2580,2585,2580,1809
|
|
20230705,114300,2232893945,2585,2580,2585,2580,1343
|
|
20230705,114200,2229426945,2580,2580,2580,2580,2861
|
|
20230705,114100,2222045565,2580,2580,2580,2580,2000
|
|
20230705,114000,2216885565,2580,2580,2580,2580,2534
|
|
20230705,113900,2210347845,2580,2580,2580,2575,3455
|
|
20230705,113800,2201439215,2585,2585,2585,2585,171
|
|
20230705,113700,2200997180,2580,2580,2580,2580,1861
|
|
20230705,113600,2196195800,2575,2580,2580,2575,3000
|
|
20230705,113500,2188470545,2580,2580,2580,2580,1784
|
|
20230705,113400,2183867825,2585,2585,2585,2585,308
|
|
20230705,113300,2183071645,2580,2580,2585,2580,397
|
|
20230705,113200,2182045455,2585,2585,2585,2585,1126
|
|
20230705,113100,2179134745,2585,2585,2585,2580,774
|
|
20230705,113000,2177137660,2585,2580,2585,2580,3001
|
|
20230705,112900,2169394965,2580,2580,2585,2580,2324
|
|
20230705,112800,2163398545,2580,2585,2585,2580,13417
|
|
20230705,112700,2128782480,2585,2585,2585,2585,115
|
|
20230705,112600,2128485205,2585,2585,2585,2585,693
|
|
20230705,112500,2126693800,2590,2585,2590,2585,353
|
|
20230705,112400,2125780715,2585,2585,2585,2585,712
|
|
20230705,112300,2123940195,2585,2585,2590,2585,3604
|
|
20230705,112200,2114623635,2590,2585,2590,2585,277
|
|
20230705,112100,2113907485,2590,2590,2590,2590,0
|
|
20230705,112000,2113907485,2590,2585,2590,2585,3916
|
|
20230705,111900,2103780665,2585,2590,2590,2585,3235
|
|
20230705,111800,2095409665,2590,2590,2590,2585,347
|
|
20230705,111700,2094511110,2590,2590,2590,2590,2031
|
|
20230705,111600,2089250820,2590,2590,2590,2590,53
|
|
20230705,111500,2089113550,2590,2590,2590,2590,171
|
|
20230705,111400,2088670660,2590,2590,2590,2590,3979
|
|
20230705,111300,2078365050,2590,2590,2590,2590,1
|
|
20230705,111200,2078362460,2590,2590,2590,2590,15
|
|
20230705,111100,2078323610,2590,2590,2590,2590,102
|
|
20230705,111000,2078059430,2590,2590,2590,2590,1642
|
|
20230705,110900,2073806650,2590,2590,2595,2590,128
|
|
20230705,110800,2073475030,2590,2590,2590,2590,156
|
|
20230705,110700,2073070990,2585,2595,2595,2585,376
|
|
20230705,110600,2072095320,2585,2590,2590,2585,4836
|
|
20230705,110500,2059593010,2590,2590,2590,2585,700
|
|
20230705,110400,2057780015,2585,2585,2585,2585,121
|
|
20230705,110300,2057467230,2585,2585,2585,2585,100
|
|
20230705,110200,2057208730,2590,2585,2590,2585,1668
|
|
20230705,110100,2052895905,2585,2590,2590,2585,550
|
|
20230705,110000,2051471860,2590,2590,2590,2590,107
|
|
20230705,105900,2051194730,2590,2590,2590,2590,1945
|
|
20230705,105800,2046157180,2600,2600,2600,2590,1080
|
|
20230705,105700,2043359960,2600,2600,2600,2590,2744
|
|
20230705,105600,2036225600,2600,2600,2600,2590,3561
|
|
20230705,105500,2026967110,2605,2590,2605,2585,1409
|
|
20230705,105400,2023322540,2585,2590,2590,2585,2746
|
|
20230705,105300,2016218445,2590,2590,2590,2590,1
|
|
20230705,105200,2016215855,2590,2590,2595,2590,6907
|
|
20230705,105100,1998324650,2595,2605,2605,2595,574
|
|
20230705,105000,1996834930,2605,2605,2605,2600,1051
|
|
20230705,104900,1994102130,2600,2595,2600,2595,786
|
|
20230705,104800,1992060145,2600,2590,2600,2585,1701
|
|
20230705,104700,1987660655,2585,2600,2600,2585,10432
|
|
20230705,104600,1960657380,2600,2600,2600,2590,2627
|
|
20230705,104500,1953842550,2600,2595,2600,2595,3061
|
|
20230705,104400,1945895895,2590,2595,2595,2590,1180
|
|
20230705,104300,1942836840,2600,2600,2600,2595,668
|
|
20230705,104200,1941102780,2600,2600,2600,2600,89
|
|
20230705,104100,1940871380,2595,2595,2595,2595,2436
|
|
20230705,104000,1934549960,2595,2595,2595,2595,35
|
|
20230705,103900,1934459135,2595,2600,2600,2595,783
|
|
20230705,103800,1932426330,2600,2600,2600,2600,559
|
|
20230705,103700,1930972930,2600,2600,2600,2600,1276
|
|
20230705,103600,1927655330,2595,2595,2595,2595,1638
|
|
20230705,103500,1923404720,2595,2600,2600,2595,790
|
|
20230705,103400,1921351185,2600,2600,2600,2600,698
|
|
20230705,103300,1919536385,2600,2605,2605,2600,1184
|
|
20230705,103200,1916453615,2600,2600,2605,2600,747
|
|
20230705,103100,1914509400,2600,2605,2605,2600,772
|
|
20230705,103000,1912501190,2605,2605,2610,2595,9076
|
|
20230705,102900,1888921450,2605,2605,2610,2605,558
|
|
20230705,102800,1887467840,2605,2610,2610,2600,5357
|
|
20230705,102700,1873524050,2610,2615,2615,2605,554
|
|
20230705,102600,1872078125,2615,2615,2615,2605,2896
|
|
20230705,102500,1864518535,2615,2615,2615,2610,863
|
|
20230705,102400,1862265525,2615,2610,2615,2610,867
|
|
20230705,102300,1860002495,2610,2610,2615,2610,4100
|
|
20230705,102200,1849281520,2615,2615,2615,2615,211
|
|
20230705,102100,1848729755,2615,2615,2615,2615,53
|
|
20230705,102000,1848591160,2610,2610,2610,2610,1455
|
|
20230705,101900,1844793610,2615,2620,2620,2615,949
|
|
20230705,101800,1842309615,2620,2615,2620,2615,8388
|
|
20230705,101700,1820359780,2615,2605,2615,2600,22427
|
|
20230705,101600,1761820345,2600,2600,2605,2595,2991
|
|
20230705,101500,1754044735,2600,2595,2600,2595,1676
|
|
20230705,101400,1749695510,2595,2590,2595,2590,213
|
|
20230705,101300,1749143740,2585,2595,2595,2585,6931
|
|
20230705,101200,1731193230,2595,2595,2595,2595,3295
|
|
20230705,101100,1722642705,2595,2600,2600,2595,983
|
|
20230705,101000,1720089330,2600,2600,2605,2600,1054
|
|
20230705,100900,1717348825,2605,2605,2605,2600,1947
|
|
20230705,100800,1712285845,2605,2600,2605,2600,2442
|
|
20230705,100700,1705936620,2600,2595,2600,2590,439
|
|
20230705,100600,1704795950,2595,2600,2600,2595,2905
|
|
20230705,100500,1697256470,2600,2590,2600,2590,1879
|
|
20230705,100400,1692380835,2590,2595,2595,2590,781
|
|
20230705,100300,1690354485,2590,2590,2595,2590,544
|
|
20230705,100200,1688945465,2595,2595,2595,2595,1
|
|
20230705,100100,1688942870,2585,2585,2585,2585,7
|
|
20230705,100000,1688924775,2595,2590,2595,2590,2847
|
|
20230705,095900,1681551025,2595,2585,2595,2585,1023
|
|
20230705,095800,1678905410,2595,2580,2595,2580,1250
|
|
20230705,095700,1675680365,2595,2580,2595,2580,1347
|
|
20230705,095600,1672202525,2580,2585,2595,2580,3006
|
|
20230705,095500,1664425005,2590,2585,2590,2585,490
|
|
20230705,095400,1663158350,2585,2590,2595,2585,1574
|
|
20230705,095300,1659087115,2590,2590,2595,2590,547
|
|
20230705,095200,1657667870,2595,2585,2595,2575,10672
|
|
20230705,095100,1630121340,2595,2585,2595,2585,3646
|
|
20230705,095000,1620696400,2595,2580,2595,2580,7473
|
|
20230705,094900,1601386120,2580,2580,2580,2580,4323
|
|
20230705,094800,1590232780,2580,2585,2585,2580,4580
|
|
20230705,094700,1578414455,2585,2585,2585,2580,2237
|
|
20230705,094600,1572633170,2585,2585,2585,2580,6368
|
|
20230705,094500,1556177365,2585,2595,2595,2585,2281
|
|
20230705,094400,1550270765,2590,2585,2590,2585,2288
|
|
20230705,094300,1544346285,2595,2590,2595,2585,3573
|
|
20230705,094200,1535092370,2590,2590,2595,2590,550
|
|
20230705,094100,1533667750,2590,2600,2605,2590,5269
|
|
20230705,094000,1520004010,2600,2600,2605,2590,3013
|
|
20230705,093900,1512181150,2600,2610,2615,2590,22305
|
|
20230705,093800,1454077260,2600,2600,2610,2590,2397
|
|
20230705,093700,1447840195,2585,2595,2600,2585,7988
|
|
20230705,093600,1427156020,2595,2590,2595,2585,3318
|
|
20230705,093500,1418563645,2590,2585,2595,2585,2074
|
|
20230705,093400,1413194055,2585,2585,2595,2585,539
|
|
20230705,093300,1411800570,2585,2590,2600,2585,5655
|
|
20230705,093200,1397157955,2590,2590,2590,2590,3849
|
|
20230705,093100,1387189045,2590,2595,2595,2590,705
|
|
20230705,093000,1385362135,2590,2600,2600,2590,10043
|
|
20230705,092900,1359310510,2600,2605,2610,2600,2001
|
|
20230705,092800,1354102210,2605,2610,2615,2605,8073
|
|
20230705,092700,1333026955,2605,2605,2610,2605,1475
|
|
20230705,092600,1329184530,2605,2590,2605,2590,5713
|
|
20230705,092500,1314339980,2600,2590,2600,2590,6376
|
|
20230705,092400,1297824630,2590,2605,2605,2590,11849
|
|
20230705,092300,1267032360,2605,2605,2610,2605,5463
|
|
20230705,092200,1252794260,2605,2605,2610,2600,3884
|
|
20230705,092100,1242686205,2605,2600,2605,2595,3091
|
|
20230705,092000,1234648245,2600,2600,2600,2595,2404
|
|
20230705,091900,1228402990,2600,2610,2610,2595,16909
|
|
20230705,091800,1184368730,2610,2615,2620,2605,5170
|
|
20230705,091700,1170879380,2615,2605,2620,2600,11041
|
|
20230705,091600,1142061835,2605,2620,2650,2600,63336
|
|
20230705,091500,975575885,2620,2585,2620,2585,61979
|
|
20230705,091400,813968880,2580,2580,2590,2580,3601
|
|
20230705,091300,804664455,2575,2585,2585,2575,20116
|
|
20230705,091200,752826280,2580,2580,2580,2575,10144
|
|
20230705,091100,726688790,2585,2580,2585,2575,19087
|
|
20230705,091000,677462590,2580,2585,2585,2580,12713
|
|
20230705,090900,644659645,2585,2585,2595,2580,9159
|
|
20230705,090800,620970280,2585,2585,2590,2580,3586
|
|
20230705,090700,611701185,2585,2585,2595,2580,4135
|
|
20230705,090600,601017170,2585,2585,2595,2580,14517
|
|
20230705,090500,563493620,2585,2605,2610,2585,16919
|
|
20230705,090400,519518960,2605,2605,2610,2600,10486
|
|
20230705,090300,492199015,2605,2580,2610,2580,31068
|
|
20230705,090200,411522405,2585,2590,2595,2580,23815
|
|
20230705,090100,349987725,2590,2580,2605,2580,34365
|
|
20230705,090000,261262815,2580,2605,2610,2580,98096
|