584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,184000,1607641305,2345,2345,2345,2345,0
|
|
20230705,183900,1607641305,2345,2345,2345,2345,0
|
|
20230705,183800,1607641305,2345,2345,2345,2345,0
|
|
20230705,183700,1607641305,2345,2345,2345,2345,0
|
|
20230705,183600,1607641305,2345,2345,2345,2345,0
|
|
20230705,183500,1607641305,2345,2345,2345,2345,0
|
|
20230705,183400,1607641305,2345,2345,2345,2345,0
|
|
20230705,183300,1607641305,2345,2345,2345,2345,0
|
|
20230705,183200,1607641305,2345,2345,2345,2345,0
|
|
20230705,183100,1607641305,2345,2345,2345,2345,0
|
|
20230705,183000,1607641305,2345,2345,2345,2345,0
|
|
20230705,182900,1607641305,2345,2345,2345,2345,0
|
|
20230705,182800,1607641305,2345,2345,2345,2345,0
|
|
20230705,182700,1607641305,2345,2345,2345,2345,0
|
|
20230705,182600,1607641305,2345,2345,2345,2345,0
|
|
20230705,182500,1607641305,2345,2345,2345,2345,0
|
|
20230705,182400,1607641305,2345,2345,2345,2345,0
|
|
20230705,182300,1607641305,2345,2345,2345,2345,0
|
|
20230705,182200,1607641305,2345,2345,2345,2345,0
|
|
20230705,182100,1607641305,2345,2345,2345,2345,0
|
|
20230705,182000,1607641305,2345,2345,2345,2345,0
|
|
20230705,181900,1607641305,2345,2345,2345,2345,0
|
|
20230705,181800,1607641305,2345,2345,2345,2345,0
|
|
20230705,181700,1607641305,2345,2345,2345,2345,0
|
|
20230705,181600,1607641305,2345,2345,2345,2345,0
|
|
20230705,181500,1607641305,2345,2345,2345,2345,0
|
|
20230705,181400,1607641305,2345,2345,2345,2345,0
|
|
20230705,181300,1607641305,2345,2345,2345,2345,0
|
|
20230705,181200,1607641305,2345,2345,2345,2345,0
|
|
20230705,181100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,181000,1607641305,2345,2345,2345,2345,0
|
|
20230705,180900,1607641305,2345,2345,2345,2345,0
|
|
20230705,180800,1607641305,2345,2345,2345,2345,0
|
|
20230705,180700,1607641305,2345,2345,2345,2345,0
|
|
20230705,180600,1607641305,2345,2345,2345,2345,0
|
|
20230705,180500,1607641305,2345,2345,2345,2345,0
|
|
20230705,180400,1607641305,2345,2345,2345,2345,0
|
|
20230705,180300,1607641305,2345,2345,2345,2345,0
|
|
20230705,180200,1607641305,2345,2345,2345,2345,0
|
|
20230705,180100,1607641305,2345,2345,2345,2345,0
|
|
20230705,180000,1607641305,2345,2345,2345,2345,0
|
|
20230705,175900,1607641305,2345,2345,2345,2345,0
|
|
20230705,175800,1607641305,2345,2345,2345,2345,0
|
|
20230705,175700,1607641305,2345,2345,2345,2345,0
|
|
20230705,175600,1607641305,2345,2345,2345,2345,0
|
|
20230705,175500,1607641305,2345,2345,2345,2345,0
|
|
20230705,175400,1607641305,2345,2345,2345,2345,0
|
|
20230705,175300,1607641305,2345,2345,2345,2345,0
|
|
20230705,175200,1607641305,2345,2345,2345,2345,0
|
|
20230705,175100,1607641305,2345,2345,2345,2345,0
|
|
20230705,175000,1607641305,2345,2345,2345,2345,0
|
|
20230705,174900,1607641305,2345,2345,2345,2345,0
|
|
20230705,174800,1607641305,2345,2345,2345,2345,0
|
|
20230705,174700,1607641305,2345,2345,2345,2345,0
|
|
20230705,174600,1607641305,2345,2345,2345,2345,0
|
|
20230705,174500,1607641305,2345,2345,2345,2345,0
|
|
20230705,174400,1607641305,2345,2345,2345,2345,0
|
|
20230705,174300,1607641305,2345,2345,2345,2345,0
|
|
20230705,174200,1607641305,2345,2345,2345,2345,0
|
|
20230705,174100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,174000,1607641305,2345,2345,2345,2345,0
|
|
20230705,173900,1607641305,2345,2345,2345,2345,0
|
|
20230705,173800,1607641305,2345,2345,2345,2345,0
|
|
20230705,173700,1607641305,2345,2345,2345,2345,0
|
|
20230705,173600,1607641305,2345,2345,2345,2345,0
|
|
20230705,173500,1607641305,2345,2345,2345,2345,0
|
|
20230705,173400,1607641305,2345,2345,2345,2345,0
|
|
20230705,173300,1607641305,2345,2345,2345,2345,0
|
|
20230705,173200,1607641305,2345,2345,2345,2345,0
|
|
20230705,173100,1607641305,2345,2345,2345,2345,0
|
|
20230705,173000,1607641305,2345,2345,2345,2345,0
|
|
20230705,172900,1607641305,2345,2345,2345,2345,0
|
|
20230705,172800,1607641305,2345,2345,2345,2345,0
|
|
20230705,172700,1607641305,2345,2345,2345,2345,0
|
|
20230705,172600,1607641305,2345,2345,2345,2345,0
|
|
20230705,172500,1607641305,2345,2345,2345,2345,0
|
|
20230705,172400,1607641305,2345,2345,2345,2345,0
|
|
20230705,172300,1607641305,2345,2345,2345,2345,0
|
|
20230705,172200,1607641305,2345,2345,2345,2345,0
|
|
20230705,172100,1607641305,2345,2345,2345,2345,0
|
|
20230705,172000,1607641305,2345,2345,2345,2345,0
|
|
20230705,171900,1607641305,2345,2345,2345,2345,0
|
|
20230705,171800,1607641305,2345,2345,2345,2345,0
|
|
20230705,171700,1607641305,2345,2345,2345,2345,0
|
|
20230705,171600,1607641305,2345,2345,2345,2345,0
|
|
20230705,171500,1607641305,2345,2345,2345,2345,0
|
|
20230705,171400,1607641305,2345,2345,2345,2345,0
|
|
20230705,171300,1607641305,2345,2345,2345,2345,0
|
|
20230705,171200,1607641305,2345,2345,2345,2345,0
|
|
20230705,171100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,171000,1607641305,2345,2345,2345,2345,0
|
|
20230705,170900,1607641305,2345,2345,2345,2345,0
|
|
20230705,170800,1607641305,2345,2345,2345,2345,0
|
|
20230705,170700,1607641305,2345,2345,2345,2345,0
|
|
20230705,170600,1607641305,2345,2345,2345,2345,0
|
|
20230705,170500,1607641305,2345,2345,2345,2345,0
|
|
20230705,170400,1607641305,2345,2345,2345,2345,0
|
|
20230705,170300,1607641305,2345,2345,2345,2345,0
|
|
20230705,170200,1607641305,2345,2345,2345,2345,0
|
|
20230705,170100,1607641305,2345,2345,2345,2345,0
|
|
20230705,170000,1607641305,2345,2345,2345,2345,0
|
|
20230705,165900,1607641305,2345,2345,2345,2345,0
|
|
20230705,165800,1607641305,2345,2345,2345,2345,0
|
|
20230705,165700,1607641305,2345,2345,2345,2345,0
|
|
20230705,165600,1607641305,2345,2345,2345,2345,0
|
|
20230705,165500,1607641305,2345,2345,2345,2345,0
|
|
20230705,165400,1607641305,2345,2345,2345,2345,0
|
|
20230705,165300,1607641305,2345,2345,2345,2345,0
|
|
20230705,165200,1607641305,2345,2345,2345,2345,0
|
|
20230705,165100,1607641305,2345,2345,2345,2345,0
|
|
20230705,165000,1607641305,2345,2345,2345,2345,0
|
|
20230705,164900,1607641305,2345,2345,2345,2345,0
|
|
20230705,164800,1607641305,2345,2345,2345,2345,0
|
|
20230705,164700,1607641305,2345,2345,2345,2345,0
|
|
20230705,164600,1607641305,2345,2345,2345,2345,0
|
|
20230705,164500,1607641305,2345,2345,2345,2345,0
|
|
20230705,164400,1607641305,2345,2345,2345,2345,0
|
|
20230705,164300,1607641305,2345,2345,2345,2345,0
|
|
20230705,164200,1607641305,2345,2345,2345,2345,0
|
|
20230705,164100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,164000,1607641305,2345,2345,2345,2345,0
|
|
20230705,163900,1607641305,2345,2345,2345,2345,0
|
|
20230705,163800,1607641305,2345,2345,2345,2345,0
|
|
20230705,163700,1607641305,2345,2345,2345,2345,0
|
|
20230705,163600,1607641305,2345,2345,2345,2345,0
|
|
20230705,163500,1607641305,2345,2345,2345,2345,0
|
|
20230705,163400,1607641305,2345,2345,2345,2345,0
|
|
20230705,163300,1607641305,2345,2345,2345,2345,0
|
|
20230705,163200,1607641305,2345,2345,2345,2345,0
|
|
20230705,163100,1607641305,2345,2345,2345,2345,0
|
|
20230705,163000,1607641305,2345,2345,2345,2345,0
|
|
20230705,162900,1607641305,2345,2345,2345,2345,0
|
|
20230705,162800,1607641305,2345,2345,2345,2345,0
|
|
20230705,162700,1607641305,2345,2345,2345,2345,0
|
|
20230705,162600,1607641305,2345,2345,2345,2345,0
|
|
20230705,162500,1607641305,2345,2345,2345,2345,0
|
|
20230705,162400,1607641305,2345,2345,2345,2345,0
|
|
20230705,162300,1607641305,2345,2345,2345,2345,0
|
|
20230705,162200,1607641305,2345,2345,2345,2345,0
|
|
20230705,162100,1607641305,2345,2345,2345,2345,0
|
|
20230705,162000,1607641305,2345,2345,2345,2345,0
|
|
20230705,161900,1607641305,2345,2345,2345,2345,0
|
|
20230705,161800,1607641305,2345,2345,2345,2345,0
|
|
20230705,161700,1607641305,2345,2345,2345,2345,0
|
|
20230705,161600,1607641305,2345,2345,2345,2345,0
|
|
20230705,161500,1607641305,2345,2345,2345,2345,0
|
|
20230705,161400,1607641305,2345,2345,2345,2345,0
|
|
20230705,161300,1607641305,2345,2345,2345,2345,0
|
|
20230705,161200,1607641305,2345,2345,2345,2345,0
|
|
20230705,161100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,161000,1607641305,2345,2345,2345,2345,0
|
|
20230705,160900,1607641305,2345,2345,2345,2345,0
|
|
20230705,160800,1607641305,2345,2345,2345,2345,0
|
|
20230705,160700,1607641305,2345,2345,2345,2345,0
|
|
20230705,160600,1607641305,2345,2345,2345,2345,0
|
|
20230705,160500,1607641305,2345,2345,2345,2345,0
|
|
20230705,160400,1607641305,2345,2345,2345,2345,0
|
|
20230705,160300,1607641305,2345,2345,2345,2345,0
|
|
20230705,160200,1607641305,2345,2345,2345,2345,0
|
|
20230705,160100,1607641305,2345,2345,2345,2345,0
|
|
20230705,160000,1607641305,2345,2345,2345,2345,0
|
|
20230705,155900,1607641305,2345,2345,2345,2345,0
|
|
20230705,155800,1607641305,2345,2345,2345,2345,0
|
|
20230705,155700,1607641305,2345,2345,2345,2345,0
|
|
20230705,155600,1607641305,2345,2345,2345,2345,0
|
|
20230705,155500,1607641305,2345,2345,2345,2345,0
|
|
20230705,155400,1607641305,2345,2345,2345,2345,0
|
|
20230705,155300,1607641305,2345,2345,2345,2345,0
|
|
20230705,155200,1607641305,2345,2345,2345,2345,0
|
|
20230705,155100,1607641305,2345,2345,2345,2345,0
|
|
20230705,155000,1607641305,2345,2345,2345,2345,0
|
|
20230705,154900,1607641305,2345,2345,2345,2345,0
|
|
20230705,154800,1607641305,2345,2345,2345,2345,0
|
|
20230705,154700,1607641305,2345,2345,2345,2345,0
|
|
20230705,154600,1607641305,2345,2345,2345,2345,0
|
|
20230705,154500,1607641305,2345,2345,2345,2345,0
|
|
20230705,154400,1607641305,2345,2345,2345,2345,0
|
|
20230705,154300,1607641305,2345,2345,2345,2345,0
|
|
20230705,154200,1607641305,2345,2345,2345,2345,0
|
|
20230705,154100,1607641305,2345,2345,2345,2345,9477
|
|
20230705,154000,1607641305,2345,2345,2345,2345,0
|
|
20230705,153900,1607641305,2345,2345,2345,2345,0
|
|
20230705,153800,1607641305,2345,2345,2345,2345,0
|
|
20230705,153700,1607641305,2345,2345,2345,2345,0
|
|
20230705,153600,1607641305,2345,2345,2345,2345,0
|
|
20230705,153500,1607641305,2345,2345,2345,2345,0
|
|
20230705,153400,1607641305,2345,2345,2345,2345,0
|
|
20230705,153300,1607641305,2345,2345,2345,2345,0
|
|
20230705,153200,1607641305,2345,2345,2345,2345,0
|
|
20230705,153100,1607641305,2345,2345,2345,2345,0
|
|
20230705,153000,1607641305,2345,2345,2345,2345,9477
|
|
20230705,152900,1585417740,2345,2345,2345,2345,0
|
|
20230705,152800,1585417740,2345,2345,2345,2345,0
|
|
20230705,152700,1585417740,2345,2345,2345,2345,0
|
|
20230705,152600,1585417740,2345,2345,2345,2345,0
|
|
20230705,152500,1585417740,2345,2345,2345,2345,0
|
|
20230705,152400,1585417740,2345,2345,2345,2345,0
|
|
20230705,152300,1585417740,2345,2345,2345,2345,0
|
|
20230705,152200,1585417740,2345,2345,2345,2345,0
|
|
20230705,152100,1585417740,2345,2345,2345,2345,0
|
|
20230705,152000,1585417740,2345,2345,2345,2345,0
|
|
20230705,151900,1585417740,2345,2340,2345,2340,9060
|
|
20230705,151800,1564213360,2340,2345,2350,2340,5764
|
|
20230705,151700,1550719675,2350,2350,2350,2345,448
|
|
20230705,151600,1549668825,2350,2345,2350,2345,262
|
|
20230705,151500,1549054255,2350,2340,2350,2340,4102
|
|
20230705,151400,1539441645,2345,2345,2350,2345,2451
|
|
20230705,151300,1533685125,2350,2340,2350,2340,697
|
|
20230705,151200,1532051600,2345,2350,2350,2340,249
|
|
20230705,151100,1531467100,2350,2345,2350,2340,1778
|
|
20230705,151000,1527306285,2345,2345,2345,2340,586
|
|
20230705,150900,1525932470,2345,2340,2345,2340,1412
|
|
20230705,150800,1522628375,2340,2345,2350,2340,4656
|
|
20230705,150700,1511711660,2350,2345,2350,2345,994
|
|
20230705,150600,1509378575,2345,2340,2345,2335,6847
|
|
20230705,150500,1493352095,2345,2345,2350,2340,3098
|
|
20230705,150400,1486097860,2355,2355,2355,2345,145
|
|
20230705,150300,1485757625,2350,2350,2355,2350,181
|
|
20230705,150200,1485332270,2360,2350,2360,2350,774
|
|
20230705,150100,1483513300,2360,2360,2360,2360,0
|
|
20230705,150000,1483513300,2360,2355,2360,2350,1074
|
|
20230705,145900,1480984485,2355,2355,2360,2355,355
|
|
20230705,145800,1480147830,2360,2355,2360,2355,1668
|
|
20230705,145700,1476219670,2355,2355,2355,2350,1483
|
|
20230705,145600,1472727625,2350,2345,2355,2345,942
|
|
20230705,145500,1470514530,2350,2350,2350,2345,1371
|
|
20230705,145400,1467298775,2350,2350,2355,2345,1994
|
|
20230705,145300,1462614860,2350,2345,2355,2345,2143
|
|
20230705,145200,1457585460,2345,2345,2350,2340,951
|
|
20230705,145100,1455355255,2350,2355,2355,2340,8467
|
|
20230705,145000,1435509185,2355,2350,2355,2350,599
|
|
20230705,144900,1434100530,2350,2345,2350,2345,775
|
|
20230705,144800,1432281470,2350,2350,2350,2345,7839
|
|
20230705,144700,1413877015,2355,2360,2365,2355,4130
|
|
20230705,144600,1404140305,2360,2365,2365,2360,129
|
|
20230705,144500,1403835265,2365,2365,2365,2360,137
|
|
20230705,144400,1403511440,2365,2365,2365,2360,5
|
|
20230705,144300,1403499630,2360,2365,2365,2360,610
|
|
20230705,144200,1402057530,2365,2360,2370,2360,313
|
|
20230705,144100,1401317780,2370,2365,2370,2365,1262
|
|
20230705,144000,1398332645,2370,2360,2370,2360,1368
|
|
20230705,143900,1395094400,2370,2360,2370,2360,2533
|
|
20230705,143800,1389094155,2370,2365,2370,2365,45
|
|
20230705,143700,1388987645,2370,2365,2370,2365,501
|
|
20230705,143600,1387802775,2365,2365,2365,2365,0
|
|
20230705,143500,1387802775,2365,2360,2365,2360,24
|
|
20230705,143400,1387746075,2365,2360,2365,2360,163
|
|
20230705,143300,1387361330,2360,2360,2365,2355,178
|
|
20230705,143200,1386941375,2365,2350,2365,2350,2522
|
|
20230705,143100,1380995465,2355,2355,2355,2355,1611
|
|
20230705,143000,1377201560,2355,2350,2355,2350,869
|
|
20230705,142900,1375159395,2355,2355,2355,2350,1836
|
|
20230705,142800,1370844750,2350,2350,2355,2350,3527
|
|
20230705,142700,1362556205,2355,2350,2355,2350,17
|
|
20230705,142600,1362516250,2355,2350,2355,2350,47
|
|
20230705,142500,1362405795,2355,2350,2355,2350,103
|
|
20230705,142400,1362163475,2350,2350,2355,2350,1152
|
|
20230705,142300,1359455760,2355,2350,2355,2350,181
|
|
20230705,142200,1359030400,2355,2355,2355,2350,901
|
|
20230705,142100,1356912620,2355,2355,2360,2355,470
|
|
20230705,142000,1355805760,2360,2355,2360,2355,805
|
|
20230705,141900,1353909690,2360,2360,2360,2360,7
|
|
20230705,141800,1353893170,2360,2360,2360,2360,102
|
|
20230705,141700,1353652450,2360,2355,2360,2355,76
|
|
20230705,141600,1353473180,2360,2355,2360,2350,567
|
|
20230705,141500,1352138540,2355,2350,2355,2350,871
|
|
20230705,141400,1350091335,2355,2360,2365,2355,163
|
|
20230705,141300,1349707020,2360,2355,2360,2355,144
|
|
20230705,141200,1349367680,2360,2355,2360,2350,992
|
|
20230705,141100,1347031855,2355,2355,2355,2345,268
|
|
20230705,141000,1346401675,2345,2355,2355,2345,1626
|
|
20230705,140900,1342588655,2355,2350,2355,2345,1640
|
|
20230705,140800,1338738845,2355,2350,2355,2350,107
|
|
20230705,140700,1338487125,2355,2350,2355,2350,1125
|
|
20230705,140600,1335843160,2355,2350,2355,2350,214
|
|
20230705,140500,1335339385,2355,2355,2355,2350,14737
|
|
20230705,140400,1300705980,2355,2360,2360,2350,2128
|
|
20230705,140300,1295699530,2360,2355,2360,2355,3061
|
|
20230705,140200,1288490860,2360,2355,2360,2355,351
|
|
20230705,140100,1287663910,2355,2355,2355,2355,468
|
|
20230705,140000,1286561770,2355,2360,2360,2355,623
|
|
20230705,135900,1285094375,2360,2360,2360,2360,290
|
|
20230705,135800,1284409975,2360,2365,2365,2360,472
|
|
20230705,135700,1283293700,2365,2360,2365,2360,142
|
|
20230705,135600,1282958560,2360,2355,2360,2355,86
|
|
20230705,135500,1282755605,2365,2365,2365,2355,2003
|
|
20230705,135400,1278038420,2365,2360,2365,2360,1001
|
|
20230705,135300,1275676055,2365,2360,2365,2355,1745
|
|
20230705,135200,1271564560,2360,2360,2360,2355,141
|
|
20230705,135100,1271232300,2360,2360,2365,2355,3035
|
|
20230705,135000,1264059235,2365,2355,2365,2350,992
|
|
20230705,134900,1261725160,2355,2365,2365,2355,40755
|
|
20230705,134800,1165520790,2370,2365,2375,2365,207
|
|
20230705,134700,1165031200,2365,2370,2375,2365,2810
|
|
20230705,134600,1158376520,2375,2370,2375,2370,38
|
|
20230705,134500,1158286380,2380,2380,2380,2380,0
|
|
20230705,134400,1158286380,2380,2370,2380,2370,616
|
|
20230705,134300,1156824340,2380,2380,2380,2380,0
|
|
20230705,134200,1156824340,2380,2375,2380,2375,2
|
|
20230705,134100,1156819585,2380,2380,2380,2380,67
|
|
20230705,134000,1156660125,2380,2370,2380,2370,1931
|
|
20230705,133900,1152083635,2380,2380,2380,2380,1
|
|
20230705,133800,1152081255,2375,2375,2375,2375,55
|
|
20230705,133700,1151950630,2380,2380,2380,2370,656
|
|
20230705,133600,1150393715,2375,2370,2380,2370,42
|
|
20230705,133500,1150294160,2380,2380,2380,2380,0
|
|
20230705,133400,1150294160,2380,2380,2380,2380,0
|
|
20230705,133300,1150294160,2380,2380,2380,2380,2
|
|
20230705,133200,1150289400,2380,2370,2380,2370,5043
|
|
20230705,133100,1138337460,2380,2375,2380,2375,121
|
|
20230705,133000,1138049580,2375,2375,2375,2375,1129
|
|
20230705,132900,1135368205,2375,2375,2380,2375,312
|
|
20230705,132800,1134627200,2375,2375,2375,2375,209
|
|
20230705,132700,1134130825,2375,2375,2375,2375,21
|
|
20230705,132600,1134080950,2375,2375,2375,2375,889
|
|
20230705,132500,1131969575,2375,2375,2375,2375,3314
|
|
20230705,132400,1124098825,2375,2375,2375,2375,26
|
|
20230705,132300,1124037075,2375,2375,2375,2375,275
|
|
20230705,132200,1123383950,2375,2380,2380,2375,451
|
|
20230705,132100,1122312760,2380,2380,2380,2380,243
|
|
20230705,132000,1121734420,2380,2375,2380,2370,715
|
|
20230705,131900,1120038125,2370,2375,2375,2370,41
|
|
20230705,131800,1119940755,2375,2375,2375,2375,467
|
|
20230705,131700,1118831630,2375,2375,2380,2375,552
|
|
20230705,131600,1117520625,2375,2380,2380,2375,3131
|
|
20230705,131500,1110084385,2380,2380,2380,2380,179
|
|
20230705,131400,1109658365,2380,2380,2380,2380,310
|
|
20230705,131300,1108920565,2385,2385,2385,2385,34
|
|
20230705,131200,1108839475,2385,2380,2385,2380,3
|
|
20230705,131100,1108832330,2385,2380,2385,2380,8
|
|
20230705,131000,1108813285,2380,2380,2385,2380,52
|
|
20230705,130900,1108689300,2385,2380,2385,2380,145
|
|
20230705,130800,1108344025,2385,2385,2385,2385,0
|
|
20230705,130700,1108344025,2385,2385,2385,2375,1200
|
|
20230705,130600,1105492965,2385,2380,2385,2380,1803
|
|
20230705,130500,1101201815,2380,2380,2380,2380,86
|
|
20230705,130400,1100997135,2380,2380,2380,2380,10
|
|
20230705,130300,1100973335,2380,2385,2385,2375,52
|
|
20230705,130200,1100849820,2385,2385,2385,2375,584
|
|
20230705,130100,1099458810,2375,2385,2385,2375,862
|
|
20230705,130000,1097411060,2385,2385,2385,2370,17711
|
|
20230705,125900,1055389045,2390,2385,2390,2385,1100
|
|
20230705,125800,1052762830,2390,2390,2390,2390,438
|
|
20230705,125700,1051716010,2390,2390,2390,2390,568
|
|
20230705,125600,1050358490,2385,2385,2385,2385,263
|
|
20230705,125500,1049731235,2390,2385,2390,2385,11
|
|
20230705,125400,1049704995,2390,2390,2390,2390,1255
|
|
20230705,125300,1046705545,2390,2390,2390,2390,1
|
|
20230705,125200,1046703155,2385,2385,2385,2385,47
|
|
20230705,125100,1046591060,2380,2380,2380,2380,0
|
|
20230705,125000,1046591060,2380,2380,2385,2380,674
|
|
20230705,124900,1044986890,2380,2380,2380,2375,681
|
|
20230705,124800,1043367335,2385,2385,2385,2385,116
|
|
20230705,124700,1043090675,2385,2380,2385,2380,33
|
|
20230705,124600,1043012130,2385,2380,2385,2380,14
|
|
20230705,124500,1042978805,2380,2380,2380,2380,310
|
|
20230705,124400,1042241005,2380,2380,2385,2380,42
|
|
20230705,124300,1042141025,2385,2385,2385,2385,7
|
|
20230705,124200,1042124330,2385,2385,2385,2385,3
|
|
20230705,124100,1042117175,2390,2390,2390,2390,132
|
|
20230705,124000,1041801695,2390,2380,2390,2380,254
|
|
20230705,123900,1041196635,2380,2380,2380,2380,42
|
|
20230705,123800,1041096675,2380,2380,2380,2380,2060
|
|
20230705,123700,1036193875,2380,2380,2380,2380,9
|
|
20230705,123600,1036172455,2380,2380,2380,2380,0
|
|
20230705,123500,1036172455,2380,2380,2380,2380,0
|
|
20230705,123400,1036172455,2380,2380,2380,2380,300
|
|
20230705,123300,1035458455,2380,2380,2380,2380,1522
|
|
20230705,123200,1031836095,2380,2380,2380,2380,0
|
|
20230705,123100,1031836095,2380,2380,2380,2380,100
|
|
20230705,123000,1031598095,2380,2390,2390,2380,1187
|
|
20230705,122900,1028771065,2380,2380,2380,2380,15
|
|
20230705,122800,1028735365,2385,2385,2385,2385,0
|
|
20230705,122700,1028735365,2385,2385,2385,2385,271
|
|
20230705,122600,1028089030,2385,2390,2390,2385,8
|
|
20230705,122500,1028069945,2390,2390,2390,2390,2
|
|
20230705,122400,1028065165,2390,2390,2390,2390,12
|
|
20230705,122300,1028036485,2390,2390,2390,2385,423
|
|
20230705,122200,1027027620,2385,2390,2395,2385,1234
|
|
20230705,122100,1024083470,2390,2385,2390,2385,208
|
|
20230705,122000,1023587385,2385,2385,2385,2385,10
|
|
20230705,121900,1023563535,2385,2385,2385,2385,1
|
|
20230705,121800,1023561150,2385,2385,2385,2385,7
|
|
20230705,121700,1023544455,2380,2385,2385,2380,5
|
|
20230705,121600,1023532550,2385,2385,2385,2385,394
|
|
20230705,121500,1022592860,2385,2380,2385,2380,14
|
|
20230705,121400,1022559475,2385,2380,2385,2380,18
|
|
20230705,121300,1022516620,2385,2375,2385,2375,41
|
|
20230705,121200,1022419000,2380,2380,2380,2375,3412
|
|
20230705,121100,1014310090,2385,2385,2385,2385,0
|
|
20230705,121000,1014310090,2385,2385,2385,2385,10
|
|
20230705,120900,1014286240,2385,2385,2385,2380,1538
|
|
20230705,120800,1010625250,2385,2385,2385,2385,116
|
|
20230705,120700,1010348590,2395,2395,2395,2385,422
|
|
20230705,120600,1009341900,2400,2395,2400,2390,271
|
|
20230705,120500,1008692375,2400,2400,2400,2400,0
|
|
20230705,120400,1008692375,2400,2400,2400,2400,0
|
|
20230705,120300,1008692375,2400,2380,2400,2380,379
|
|
20230705,120200,1007788655,2380,2375,2380,2375,1176
|
|
20230705,120100,1004995605,2380,2380,2380,2375,1413
|
|
20230705,120000,1001635165,2375,2375,2380,2375,207
|
|
20230705,115900,1001143530,2375,2375,2375,2375,0
|
|
20230705,115800,1001143530,2375,2375,2375,2375,1324
|
|
20230705,115700,997999030,2375,2375,2375,2375,172
|
|
20230705,115600,997590530,2375,2375,2375,2375,2042
|
|
20230705,115500,992740780,2375,2375,2375,2375,104
|
|
20230705,115400,992493780,2380,2380,2380,2380,50
|
|
20230705,115300,992374780,2380,2375,2380,2375,78
|
|
20230705,115200,992189510,2375,2375,2375,2375,32
|
|
20230705,115100,992113510,2375,2375,2380,2375,355
|
|
20230705,115000,991270380,2375,2380,2380,2375,542
|
|
20230705,114900,989983125,2375,2375,2375,2375,546
|
|
20230705,114800,988686375,2380,2380,2380,2380,150
|
|
20230705,114700,988329375,2375,2375,2380,2375,559
|
|
20230705,114600,987001650,2375,2375,2375,2375,126
|
|
20230705,114500,986702400,2375,2375,2375,2375,32
|
|
20230705,114400,986626400,2375,2375,2375,2375,596
|
|
20230705,114300,985210900,2375,2380,2380,2375,303
|
|
20230705,114200,984491245,2380,2380,2380,2375,1747
|
|
20230705,114100,980341290,2380,2380,2380,2380,315
|
|
20230705,114000,979591590,2380,2380,2385,2380,4835
|
|
20230705,113900,968063135,2380,2380,2380,2375,3027
|
|
20230705,113800,960873870,2380,2385,2385,2380,17255
|
|
20230705,113700,919801615,2385,2385,2385,2385,132
|
|
20230705,113600,919486795,2385,2385,2385,2385,3321
|
|
20230705,113500,911566210,2390,2390,2390,2390,13
|
|
20230705,113400,911535140,2390,2390,2390,2390,0
|
|
20230705,113300,911535140,2390,2390,2390,2390,311
|
|
20230705,113200,910791850,2395,2390,2395,2390,10
|
|
20230705,113100,910767945,2395,2395,2395,2395,255
|
|
20230705,113000,910157220,2395,2395,2395,2395,1
|
|
20230705,112900,910154825,2390,2390,2390,2390,7
|
|
20230705,112800,910138095,2400,2400,2400,2400,1
|
|
20230705,112700,910135695,2400,2400,2400,2400,191
|
|
20230705,112600,909677295,2400,2400,2400,2400,0
|
|
20230705,112500,909677295,2400,2400,2400,2400,5
|
|
20230705,112400,909665295,2405,2405,2405,2405,0
|
|
20230705,112300,909665295,2405,2390,2405,2390,2526
|
|
20230705,112200,903609945,2390,2390,2390,2390,1
|
|
20230705,112100,903607555,2395,2395,2395,2395,6
|
|
20230705,112000,903593185,2385,2400,2400,2380,84
|
|
20230705,111900,903392905,2380,2380,2400,2380,1156
|
|
20230705,111800,900641605,2405,2395,2405,2395,411
|
|
20230705,111700,899653430,2400,2390,2400,2390,399
|
|
20230705,111600,898699035,2390,2390,2390,2390,27
|
|
20230705,111500,898634505,2390,2390,2390,2390,61
|
|
20230705,111400,898488715,2395,2395,2395,2395,0
|
|
20230705,111300,898488715,2395,2390,2395,2390,2172
|
|
20230705,111200,893297605,2385,2385,2390,2375,6195
|
|
20230705,111100,878544900,2390,2390,2390,2390,2
|
|
20230705,111000,878540120,2390,2390,2390,2385,135
|
|
20230705,110900,878218005,2390,2385,2390,2385,3
|
|
20230705,110800,878210845,2390,2390,2390,2390,11
|
|
20230705,110700,878184555,2390,2385,2390,2385,69
|
|
20230705,110600,878019785,2385,2385,2385,2385,629
|
|
20230705,110500,876519620,2385,2385,2385,2385,110
|
|
20230705,110400,876257270,2390,2390,2390,2390,3
|
|
20230705,110300,876250100,2385,2390,2390,2385,510
|
|
20230705,110200,875033740,2390,2385,2390,2385,228
|
|
20230705,110100,874489950,2390,2385,2390,2385,471
|
|
20230705,110000,873366510,2390,2380,2390,2375,2507
|
|
20230705,105900,867394880,2380,2380,2385,2380,1582
|
|
20230705,105800,863629715,2385,2385,2385,2385,11
|
|
20230705,105700,863603480,2385,2380,2385,2380,906
|
|
20230705,105600,861447195,2385,2390,2390,2385,23
|
|
20230705,105500,861392335,2380,2385,2385,2380,140
|
|
20230705,105400,861058665,2385,2385,2385,2385,98
|
|
20230705,105300,860824935,2390,2390,2390,2390,0
|
|
20230705,105200,860824935,2390,2380,2390,2375,2027
|
|
20230705,105100,856010775,2390,2380,2390,2375,1477
|
|
20230705,105000,852497775,2380,2390,2390,2380,360
|
|
20230705,104900,851640875,2390,2390,2390,2390,220
|
|
20230705,104800,851115075,2370,2390,2390,2370,10574
|
|
20230705,104700,826003640,2390,2390,2390,2390,2858
|
|
20230705,104600,819173020,2390,2400,2400,2390,1807
|
|
20230705,104500,814847105,2405,2405,2405,2400,561
|
|
20230705,104400,813497950,2410,2390,2410,2385,9789
|
|
20230705,104300,790042750,2390,2380,2390,2370,4589
|
|
20230705,104200,779124925,2365,2400,2405,2365,41279
|
|
20230705,104100,680445335,2405,2405,2405,2405,20
|
|
20230705,104000,680397235,2405,2405,2410,2405,1689
|
|
20230705,103900,676334940,2410,2410,2410,2405,207
|
|
20230705,103800,675836570,2410,2410,2410,2410,51
|
|
20230705,103700,675713660,2405,2410,2410,2405,9318
|
|
20230705,103600,653303660,2415,2410,2415,2410,1115
|
|
20230705,103500,650616475,2415,2415,2415,2410,945
|
|
20230705,103400,648335010,2415,2415,2415,2415,107
|
|
20230705,103300,648076605,2410,2410,2410,2410,216
|
|
20230705,103200,647556045,2415,2410,2415,2405,310
|
|
20230705,103100,646807875,2415,2410,2415,2410,908
|
|
20230705,103000,644619585,2410,2410,2410,2410,60
|
|
20230705,102900,644474985,2415,2415,2415,2410,1006
|
|
20230705,102800,642045645,2415,2410,2415,2410,4972
|
|
20230705,102700,630063120,2415,2415,2415,2415,415
|
|
20230705,102600,629060895,2415,2410,2415,2410,857
|
|
20230705,102500,626995520,2415,2410,2415,2410,401
|
|
20230705,102400,626029105,2410,2415,2415,2410,1010
|
|
20230705,102300,623594200,2415,2415,2415,2415,346
|
|
20230705,102200,622758610,2410,2415,2415,2410,726
|
|
20230705,102100,621008425,2415,2415,2415,2410,616
|
|
20230705,102000,619523385,2415,2420,2420,2415,112
|
|
20230705,101900,619252845,2415,2415,2420,2415,709
|
|
20230705,101800,617540395,2415,2415,2420,2415,257
|
|
20230705,101700,616919720,2415,2415,2415,2415,10
|
|
20230705,101600,616895570,2415,2415,2415,2415,153
|
|
20230705,101500,616526075,2415,2420,2420,2415,3995
|
|
20230705,101400,606877575,2415,2425,2425,2415,181
|
|
20230705,101300,606440095,2425,2425,2425,2425,119
|
|
20230705,101200,606151520,2425,2435,2435,2425,2864
|
|
20230705,101100,599189290,2435,2435,2435,2430,1479
|
|
20230705,101000,595589995,2435,2430,2435,2430,508
|
|
20230705,100900,594354965,2430,2425,2430,2425,2466
|
|
20230705,100800,588363680,2430,2415,2430,2410,2709
|
|
20230705,100700,581816205,2415,2435,2435,2415,3245
|
|
20230705,100600,573964000,2435,2435,2435,2430,102
|
|
20230705,100500,573715830,2435,2435,2435,2435,0
|
|
20230705,100400,573715830,2435,2430,2435,2430,751
|
|
20230705,100300,571890450,2430,2425,2430,2425,1250
|
|
20230705,100200,568858395,2425,2425,2430,2425,362
|
|
20230705,100100,567980540,2425,2430,2430,2425,4844
|
|
20230705,100000,556230660,2425,2430,2430,2425,1493
|
|
20230705,095900,552608770,2430,2435,2440,2430,26
|
|
20230705,095800,552545510,2445,2435,2445,2435,2553
|
|
20230705,095700,546315095,2440,2430,2445,2430,13138
|
|
20230705,095600,514232320,2440,2440,2440,2440,527
|
|
20230705,095500,512946440,2440,2425,2440,2425,643
|
|
20230705,095400,511384625,2430,2430,2430,2430,1358
|
|
20230705,095300,508084685,2430,2435,2435,2430,451
|
|
20230705,095200,506987175,2435,2430,2435,2430,154
|
|
20230705,095100,506612285,2430,2430,2430,2430,243
|
|
20230705,095000,506021795,2425,2430,2430,2425,417
|
|
20230705,094900,505010515,2430,2430,2430,2430,130
|
|
20230705,094800,504694615,2430,2430,2430,2430,250
|
|
20230705,094700,504087115,2430,2425,2430,2425,204
|
|
20230705,094600,503591445,2425,2430,2430,2425,2656
|
|
20230705,094500,497147440,2430,2435,2435,2430,602
|
|
20230705,094400,495683570,2435,2430,2435,2430,1930
|
|
20230705,094300,490993620,2435,2430,2435,2430,293
|
|
20230705,094200,490281070,2435,2430,2435,2430,408
|
|
20230705,094100,489289495,2440,2430,2440,2430,1189
|
|
20230705,094000,486400125,2445,2445,2445,2430,2784
|
|
20230705,093900,479617060,2435,2440,2440,2435,1564
|
|
20230705,093800,475803525,2440,2440,2445,2440,2050
|
|
20230705,093700,470800560,2440,2435,2440,2435,2681
|
|
20230705,093600,464259130,2435,2430,2435,2420,5183
|
|
20230705,093500,451663425,2430,2420,2430,2420,987
|
|
20230705,093400,449265415,2425,2425,2425,2420,812
|
|
20230705,093300,447296525,2425,2420,2425,2415,323
|
|
20230705,093200,446515255,2420,2415,2425,2415,2116
|
|
20230705,093100,441403855,2410,2410,2430,2410,2064
|
|
20230705,093000,436413195,2410,2420,2420,2410,690
|
|
20230705,092900,434744525,2430,2430,2430,2430,280
|
|
20230705,092800,434064125,2430,2410,2430,2410,1295
|
|
20230705,092700,430919900,2410,2420,2430,2410,14938
|
|
20230705,092600,394849740,2420,2415,2420,2415,837
|
|
20230705,092500,392825715,2415,2420,2420,2415,2796
|
|
20230705,092400,386060560,2420,2425,2425,2420,1019
|
|
20230705,092300,383592995,2425,2430,2430,2420,1485
|
|
20230705,092200,379991730,2430,2430,2430,2425,361
|
|
20230705,092100,379114665,2430,2435,2435,2430,1684
|
|
20230705,092000,375020045,2435,2430,2435,2430,923
|
|
20230705,091900,372772830,2435,2415,2435,2415,6392
|
|
20230705,091800,357240135,2405,2405,2410,2400,20590
|
|
20230705,091700,307638355,2405,2400,2405,2400,2986
|
|
20230705,091600,300466860,2405,2405,2405,2400,3702
|
|
20230705,091500,291563815,2405,2405,2410,2405,2411
|
|
20230705,091400,285764830,2410,2405,2410,2405,1164
|
|
20230705,091300,282965400,2405,2405,2405,2405,2694
|
|
20230705,091200,276486330,2405,2410,2410,2405,460
|
|
20230705,091100,275379080,2405,2410,2410,2405,1510
|
|
20230705,091000,271746770,2405,2410,2415,2400,11474
|
|
20230705,090900,244144150,2415,2415,2420,2415,5202
|
|
20230705,090800,231579750,2415,2430,2435,2410,24177
|
|
20230705,090700,173136535,2420,2430,2440,2420,5998
|
|
20230705,090600,158588420,2430,2440,2445,2430,12525
|
|
20230705,090500,128071375,2440,2445,2450,2440,4349
|
|
20230705,090400,117447370,2445,2450,2450,2445,8284
|
|
20230705,090300,97160995,2450,2445,2450,2445,4060
|
|
20230705,090200,87217150,2445,2445,2450,2440,7931
|
|
20230705,090100,67824935,2445,2450,2455,2445,10690
|
|
20230705,090000,41661920,2455,2465,2465,2450,16811
|