585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,184100,4262883595,2350,2350,2350,2350,0
|
|
20230713,184000,4262883595,2350,2350,2350,2350,0
|
|
20230713,183900,4262883595,2350,2350,2350,2350,0
|
|
20230713,183800,4262883595,2350,2350,2350,2350,0
|
|
20230713,183700,4262883595,2350,2350,2350,2350,0
|
|
20230713,183600,4262883595,2350,2350,2350,2350,0
|
|
20230713,183500,4262883595,2350,2350,2350,2350,0
|
|
20230713,183400,4262883595,2350,2350,2350,2350,0
|
|
20230713,183300,4262883595,2350,2350,2350,2350,0
|
|
20230713,183200,4262883595,2350,2350,2350,2350,0
|
|
20230713,183100,4262883595,2350,2350,2350,2350,0
|
|
20230713,183000,4262883595,2350,2350,2350,2350,0
|
|
20230713,182900,4262883595,2350,2350,2350,2350,0
|
|
20230713,182800,4262883595,2350,2350,2350,2350,0
|
|
20230713,182700,4262883595,2350,2350,2350,2350,0
|
|
20230713,182600,4262883595,2350,2350,2350,2350,0
|
|
20230713,182500,4262883595,2350,2350,2350,2350,0
|
|
20230713,182400,4262883595,2350,2350,2350,2350,0
|
|
20230713,182300,4262883595,2350,2350,2350,2350,0
|
|
20230713,182200,4262883595,2350,2350,2350,2350,0
|
|
20230713,182100,4262883595,2350,2350,2350,2350,0
|
|
20230713,182000,4262883595,2350,2350,2350,2350,0
|
|
20230713,181900,4262883595,2350,2350,2350,2350,0
|
|
20230713,181800,4262883595,2350,2350,2350,2350,0
|
|
20230713,181700,4262883595,2350,2350,2350,2350,0
|
|
20230713,181600,4262883595,2350,2350,2350,2350,0
|
|
20230713,181500,4262883595,2350,2350,2350,2350,0
|
|
20230713,181400,4262883595,2350,2350,2350,2350,0
|
|
20230713,181300,4262883595,2350,2350,2350,2350,0
|
|
20230713,181200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,181100,4262883595,2350,2350,2350,2350,0
|
|
20230713,181000,4262883595,2350,2350,2350,2350,0
|
|
20230713,180900,4262883595,2350,2350,2350,2350,0
|
|
20230713,180800,4262883595,2350,2350,2350,2350,0
|
|
20230713,180700,4262883595,2350,2350,2350,2350,0
|
|
20230713,180600,4262883595,2350,2350,2350,2350,0
|
|
20230713,180500,4262883595,2350,2350,2350,2350,0
|
|
20230713,180400,4262883595,2350,2350,2350,2350,0
|
|
20230713,180300,4262883595,2350,2350,2350,2350,0
|
|
20230713,180200,4262883595,2350,2350,2350,2350,0
|
|
20230713,180100,4262883595,2350,2350,2350,2350,0
|
|
20230713,180000,4262883595,2350,2350,2350,2350,0
|
|
20230713,175900,4262883595,2350,2350,2350,2350,0
|
|
20230713,175800,4262883595,2350,2350,2350,2350,0
|
|
20230713,175700,4262883595,2350,2350,2350,2350,0
|
|
20230713,175600,4262883595,2350,2350,2350,2350,0
|
|
20230713,175500,4262883595,2350,2350,2350,2350,0
|
|
20230713,175400,4262883595,2350,2350,2350,2350,0
|
|
20230713,175300,4262883595,2350,2350,2350,2350,0
|
|
20230713,175200,4262883595,2350,2350,2350,2350,0
|
|
20230713,175100,4262883595,2350,2350,2350,2350,0
|
|
20230713,175000,4262883595,2350,2350,2350,2350,0
|
|
20230713,174900,4262883595,2350,2350,2350,2350,0
|
|
20230713,174800,4262883595,2350,2350,2350,2350,0
|
|
20230713,174700,4262883595,2350,2350,2350,2350,0
|
|
20230713,174600,4262883595,2350,2350,2350,2350,0
|
|
20230713,174500,4262883595,2350,2350,2350,2350,0
|
|
20230713,174400,4262883595,2350,2350,2350,2350,0
|
|
20230713,174300,4262883595,2350,2350,2350,2350,0
|
|
20230713,174200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,174100,4262883595,2350,2350,2350,2350,0
|
|
20230713,174000,4262883595,2350,2350,2350,2350,0
|
|
20230713,173900,4262883595,2350,2350,2350,2350,0
|
|
20230713,173800,4262883595,2350,2350,2350,2350,0
|
|
20230713,173700,4262883595,2350,2350,2350,2350,0
|
|
20230713,173600,4262883595,2350,2350,2350,2350,0
|
|
20230713,173500,4262883595,2350,2350,2350,2350,0
|
|
20230713,173400,4262883595,2350,2350,2350,2350,0
|
|
20230713,173300,4262883595,2350,2350,2350,2350,0
|
|
20230713,173200,4262883595,2350,2350,2350,2350,0
|
|
20230713,173100,4262883595,2350,2350,2350,2350,0
|
|
20230713,173000,4262883595,2350,2350,2350,2350,0
|
|
20230713,172900,4262883595,2350,2350,2350,2350,0
|
|
20230713,172800,4262883595,2350,2350,2350,2350,0
|
|
20230713,172700,4262883595,2350,2350,2350,2350,0
|
|
20230713,172600,4262883595,2350,2350,2350,2350,0
|
|
20230713,172500,4262883595,2350,2350,2350,2350,0
|
|
20230713,172400,4262883595,2350,2350,2350,2350,0
|
|
20230713,172300,4262883595,2350,2350,2350,2350,0
|
|
20230713,172200,4262883595,2350,2350,2350,2350,0
|
|
20230713,172100,4262883595,2350,2350,2350,2350,0
|
|
20230713,172000,4262883595,2350,2350,2350,2350,0
|
|
20230713,171900,4262883595,2350,2350,2350,2350,0
|
|
20230713,171800,4262883595,2350,2350,2350,2350,0
|
|
20230713,171700,4262883595,2350,2350,2350,2350,0
|
|
20230713,171600,4262883595,2350,2350,2350,2350,0
|
|
20230713,171500,4262883595,2350,2350,2350,2350,0
|
|
20230713,171400,4262883595,2350,2350,2350,2350,0
|
|
20230713,171300,4262883595,2350,2350,2350,2350,0
|
|
20230713,171200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,171100,4262883595,2350,2350,2350,2350,0
|
|
20230713,171000,4262883595,2350,2350,2350,2350,0
|
|
20230713,170900,4262883595,2350,2350,2350,2350,0
|
|
20230713,170800,4262883595,2350,2350,2350,2350,0
|
|
20230713,170700,4262883595,2350,2350,2350,2350,0
|
|
20230713,170600,4262883595,2350,2350,2350,2350,0
|
|
20230713,170500,4262883595,2350,2350,2350,2350,0
|
|
20230713,170400,4262883595,2350,2350,2350,2350,0
|
|
20230713,170300,4262883595,2350,2350,2350,2350,0
|
|
20230713,170200,4262883595,2350,2350,2350,2350,0
|
|
20230713,170100,4262883595,2350,2350,2350,2350,0
|
|
20230713,170000,4262883595,2350,2350,2350,2350,0
|
|
20230713,165900,4262883595,2350,2350,2350,2350,0
|
|
20230713,165800,4262883595,2350,2350,2350,2350,0
|
|
20230713,165700,4262883595,2350,2350,2350,2350,0
|
|
20230713,165600,4262883595,2350,2350,2350,2350,0
|
|
20230713,165500,4262883595,2350,2350,2350,2350,0
|
|
20230713,165400,4262883595,2350,2350,2350,2350,0
|
|
20230713,165300,4262883595,2350,2350,2350,2350,0
|
|
20230713,165200,4262883595,2350,2350,2350,2350,0
|
|
20230713,165100,4262883595,2350,2350,2350,2350,0
|
|
20230713,165000,4262883595,2350,2350,2350,2350,0
|
|
20230713,164900,4262883595,2350,2350,2350,2350,0
|
|
20230713,164800,4262883595,2350,2350,2350,2350,0
|
|
20230713,164700,4262883595,2350,2350,2350,2350,0
|
|
20230713,164600,4262883595,2350,2350,2350,2350,0
|
|
20230713,164500,4262883595,2350,2350,2350,2350,0
|
|
20230713,164400,4262883595,2350,2350,2350,2350,0
|
|
20230713,164300,4262883595,2350,2350,2350,2350,0
|
|
20230713,164200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,164100,4262883595,2350,2350,2350,2350,0
|
|
20230713,164000,4262883595,2350,2350,2350,2350,0
|
|
20230713,163900,4262883595,2350,2350,2350,2350,0
|
|
20230713,163800,4262883595,2350,2350,2350,2350,0
|
|
20230713,163700,4262883595,2350,2350,2350,2350,0
|
|
20230713,163600,4262883595,2350,2350,2350,2350,0
|
|
20230713,163500,4262883595,2350,2350,2350,2350,0
|
|
20230713,163400,4262883595,2350,2350,2350,2350,0
|
|
20230713,163300,4262883595,2350,2350,2350,2350,0
|
|
20230713,163200,4262883595,2350,2350,2350,2350,0
|
|
20230713,163100,4262883595,2350,2350,2350,2350,0
|
|
20230713,163000,4262883595,2350,2350,2350,2350,0
|
|
20230713,162900,4262883595,2350,2350,2350,2350,0
|
|
20230713,162800,4262883595,2350,2350,2350,2350,0
|
|
20230713,162700,4262883595,2350,2350,2350,2350,0
|
|
20230713,162600,4262883595,2350,2350,2350,2350,0
|
|
20230713,162500,4262883595,2350,2350,2350,2350,0
|
|
20230713,162400,4262883595,2350,2350,2350,2350,0
|
|
20230713,162300,4262883595,2350,2350,2350,2350,0
|
|
20230713,162200,4262883595,2350,2350,2350,2350,0
|
|
20230713,162100,4262883595,2350,2350,2350,2350,0
|
|
20230713,162000,4262883595,2350,2350,2350,2350,0
|
|
20230713,161900,4262883595,2350,2350,2350,2350,0
|
|
20230713,161800,4262883595,2350,2350,2350,2350,0
|
|
20230713,161700,4262883595,2350,2350,2350,2350,0
|
|
20230713,161600,4262883595,2350,2350,2350,2350,0
|
|
20230713,161500,4262883595,2350,2350,2350,2350,0
|
|
20230713,161400,4262883595,2350,2350,2350,2350,0
|
|
20230713,161300,4262883595,2350,2350,2350,2350,0
|
|
20230713,161200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,161100,4262883595,2350,2350,2350,2350,0
|
|
20230713,161000,4262883595,2350,2350,2350,2350,0
|
|
20230713,160900,4262883595,2350,2350,2350,2350,0
|
|
20230713,160800,4262883595,2350,2350,2350,2350,0
|
|
20230713,160700,4262883595,2350,2350,2350,2350,0
|
|
20230713,160600,4262883595,2350,2350,2350,2350,0
|
|
20230713,160500,4262883595,2350,2350,2350,2350,0
|
|
20230713,160400,4262883595,2350,2350,2350,2350,0
|
|
20230713,160300,4262883595,2350,2350,2350,2350,0
|
|
20230713,160200,4262883595,2350,2350,2350,2350,0
|
|
20230713,160100,4262883595,2350,2350,2350,2350,0
|
|
20230713,160000,4262883595,2350,2350,2350,2350,0
|
|
20230713,155900,4262883595,2350,2350,2350,2350,0
|
|
20230713,155800,4262883595,2350,2350,2350,2350,0
|
|
20230713,155700,4262883595,2350,2350,2350,2350,0
|
|
20230713,155600,4262883595,2350,2350,2350,2350,0
|
|
20230713,155500,4262883595,2350,2350,2350,2350,0
|
|
20230713,155400,4262883595,2350,2350,2350,2350,0
|
|
20230713,155300,4262883595,2350,2350,2350,2350,0
|
|
20230713,155200,4262883595,2350,2350,2350,2350,0
|
|
20230713,155100,4262883595,2350,2350,2350,2350,0
|
|
20230713,155000,4262883595,2350,2350,2350,2350,0
|
|
20230713,154900,4262883595,2350,2350,2350,2350,0
|
|
20230713,154800,4262883595,2350,2350,2350,2350,0
|
|
20230713,154700,4262883595,2350,2350,2350,2350,0
|
|
20230713,154600,4262883595,2350,2350,2350,2350,0
|
|
20230713,154500,4262883595,2350,2350,2350,2350,0
|
|
20230713,154400,4262883595,2350,2350,2350,2350,0
|
|
20230713,154300,4262883595,2350,2350,2350,2350,0
|
|
20230713,154200,4262883595,2350,2350,2350,2350,18201
|
|
20230713,154100,4262883595,2350,2350,2350,2350,0
|
|
20230713,154000,4262883595,2350,2350,2350,2350,0
|
|
20230713,153900,4262883595,2350,2350,2350,2350,0
|
|
20230713,153800,4262883595,2350,2350,2350,2350,0
|
|
20230713,153700,4262883595,2350,2350,2350,2350,0
|
|
20230713,153600,4262883595,2350,2350,2350,2350,0
|
|
20230713,153500,4262883595,2350,2350,2350,2350,0
|
|
20230713,153400,4262883595,2350,2350,2350,2350,0
|
|
20230713,153300,4262883595,2350,2350,2350,2350,0
|
|
20230713,153200,4262883595,2350,2350,2350,2350,0
|
|
20230713,153100,4262883595,2350,2350,2350,2350,0
|
|
20230713,153000,4262883595,2350,2350,2350,2350,18201
|
|
20230713,152900,4220111245,2350,2350,2350,2350,0
|
|
20230713,152800,4220111245,2350,2350,2350,2350,0
|
|
20230713,152700,4220111245,2350,2350,2350,2350,0
|
|
20230713,152600,4220111245,2350,2350,2350,2350,0
|
|
20230713,152500,4220111245,2350,2350,2350,2350,0
|
|
20230713,152400,4220111245,2350,2350,2350,2350,0
|
|
20230713,152300,4220111245,2350,2350,2350,2350,0
|
|
20230713,152200,4220111245,2350,2350,2350,2350,0
|
|
20230713,152100,4220111245,2350,2350,2350,2350,0
|
|
20230713,152000,4220111245,2350,2350,2350,2350,0
|
|
20230713,151900,4220111245,2350,2350,2355,2345,1856
|
|
20230713,151800,4215751835,2350,2345,2350,2345,12534
|
|
20230713,151700,4186300160,2345,2340,2345,2340,998
|
|
20230713,151600,4183964710,2340,2340,2340,2340,1488
|
|
20230713,151500,4180482790,2345,2340,2345,2340,2747
|
|
20230713,151400,4174042855,2340,2340,2340,2340,160
|
|
20230713,151300,4173668455,2340,2340,2350,2340,8393
|
|
20230713,151200,4153990120,2340,2335,2340,2335,4247
|
|
20230713,151100,4144071340,2335,2335,2335,2335,0
|
|
20230713,151000,4144071340,2335,2340,2340,2335,52
|
|
20230713,150900,4143949870,2340,2340,2340,2335,395
|
|
20230713,150800,4143026035,2340,2340,2340,2335,1962
|
|
20230713,150700,4138438780,2335,2335,2335,2335,0
|
|
20230713,150600,4138438780,2335,2340,2340,2335,5312
|
|
20230713,150500,4126027680,2345,2345,2345,2345,270
|
|
20230713,150400,4125394530,2345,2345,2345,2345,582
|
|
20230713,150300,4124029740,2340,2345,2345,2340,234
|
|
20230713,150200,4123481960,2340,2340,2340,2340,152
|
|
20230713,150100,4123126280,2345,2340,2345,2340,901
|
|
20230713,150000,4121016990,2350,2340,2350,2340,561
|
|
20230713,145900,4119703070,2345,2340,2345,2340,292
|
|
20230713,145800,4119019230,2345,2345,2345,2345,4333
|
|
20230713,145700,4108858345,2345,2340,2345,2335,10518
|
|
20230713,145600,4084251545,2335,2335,2335,2335,16
|
|
20230713,145500,4084214185,2335,2335,2335,2335,370
|
|
20230713,145400,4083350235,2340,2340,2340,2340,50
|
|
20230713,145300,4083233235,2340,2340,2340,2335,3605
|
|
20230713,145200,4074812820,2335,2335,2335,2335,5113
|
|
20230713,145100,4062873965,2335,2340,2340,2335,5
|
|
20230713,145000,4062862285,2335,2335,2335,2335,0
|
|
20230713,144900,4062862285,2335,2335,2335,2335,1013
|
|
20230713,144800,4060496930,2345,2345,2345,2335,2110
|
|
20230713,144700,4055568980,2345,2340,2345,2340,4173
|
|
20230713,144600,4045784295,2335,2330,2335,2330,377
|
|
20230713,144500,4044904500,2330,2330,2330,2330,250
|
|
20230713,144400,4044322000,2340,2330,2340,2330,965
|
|
20230713,144300,4042065000,2335,2335,2340,2330,1626
|
|
20230713,144200,4038271715,2335,2330,2335,2330,154
|
|
20230713,144100,4037912675,2345,2335,2345,2330,10301
|
|
20230713,144000,4013882415,2335,2335,2335,2335,946
|
|
20230713,143900,4011673505,2340,2340,2340,2340,0
|
|
20230713,143800,4011673505,2340,2340,2340,2335,1476
|
|
20230713,143700,4008225265,2340,2340,2340,2335,56
|
|
20230713,143600,4008094235,2340,2340,2340,2340,63
|
|
20230713,143500,4007946815,2345,2340,2345,2340,20
|
|
20230713,143400,4007899955,2345,2345,2345,2345,0
|
|
20230713,143300,4007899955,2345,2340,2345,2330,2466
|
|
20230713,143200,4002124935,2330,2340,2345,2330,1966
|
|
20230713,143100,3997528605,2345,2345,2345,2345,50
|
|
20230713,143000,3997411355,2340,2340,2340,2340,2
|
|
20230713,142900,3997406675,2340,2340,2340,2340,0
|
|
20230713,142800,3997406675,2340,2340,2340,2340,11
|
|
20230713,142700,3997380935,2340,2340,2340,2340,50
|
|
20230713,142600,3997263935,2340,2335,2340,2330,5896
|
|
20230713,142500,3983472300,2335,2335,2335,2335,747
|
|
20230713,142400,3981728055,2340,2345,2345,2340,106
|
|
20230713,142300,3981480005,2340,2340,2340,2340,90
|
|
20230713,142200,3981269405,2345,2345,2345,2345,0
|
|
20230713,142100,3981269405,2345,2345,2345,2345,3000
|
|
20230713,142000,3974234405,2340,2340,2340,2340,28
|
|
20230713,141900,3974168885,2340,2340,2340,2340,37
|
|
20230713,141800,3974082305,2340,2340,2340,2340,472
|
|
20230713,141700,3972977825,2340,2340,2340,2340,1931
|
|
20230713,141600,3968459285,2340,2345,2345,2340,198
|
|
20230713,141500,3967995855,2345,2340,2345,2340,250
|
|
20230713,141400,3967409610,2345,2345,2345,2345,23
|
|
20230713,141300,3967355675,2350,2350,2350,2350,0
|
|
20230713,141200,3967355675,2350,2345,2350,2345,3355
|
|
20230713,141100,3959482155,2340,2340,2340,2340,218
|
|
20230713,141000,3958972035,2340,2340,2340,2340,650
|
|
20230713,140900,3957451035,2345,2340,2345,2340,425
|
|
20230713,140800,3956454505,2340,2340,2345,2340,3161
|
|
20230713,140700,3949057735,2340,2340,2340,2340,10018
|
|
20230713,140600,3925615615,2340,2330,2340,2330,902
|
|
20230713,140500,3923509675,2340,2340,2340,2330,1769
|
|
20230713,140400,3919385235,2335,2335,2340,2330,774
|
|
20230713,140300,3917577945,2335,2335,2335,2335,50
|
|
20230713,140200,3917461195,2340,2335,2340,2335,2327
|
|
20230713,140100,3912027645,2340,2330,2340,2330,348
|
|
20230713,140000,3911216795,2340,2340,2340,2340,1
|
|
20230713,135900,3911214455,2325,2325,2325,2325,0
|
|
20230713,135800,3911214455,2325,2330,2340,2325,784
|
|
20230713,135700,3909380090,2340,2340,2340,2340,1
|
|
20230713,135600,3909377750,2325,2335,2335,2325,4601
|
|
20230713,135500,3898652855,2340,2340,2340,2340,5
|
|
20230713,135400,3898641155,2340,2340,2340,2330,880
|
|
20230713,135300,3896582155,2340,2340,2340,2340,211
|
|
20230713,135200,3896088415,2330,2330,2330,2330,785
|
|
20230713,135100,3894259365,2330,2340,2340,2330,850
|
|
20230713,135000,3892270475,2330,2335,2335,2330,13917
|
|
20230713,134900,3859842255,2330,2330,2330,2330,1
|
|
20230713,134800,3859839925,2330,2325,2330,2325,409
|
|
20230713,134700,3858887960,2325,2325,2325,2325,22
|
|
20230713,134600,3858836810,2325,2325,2325,2325,849
|
|
20230713,134500,3856862885,2345,2330,2345,2330,50
|
|
20230713,134400,3856746235,2350,2335,2350,2335,10865
|
|
20230713,134300,3831282370,2335,2325,2335,2320,2879
|
|
20230713,134200,3824595980,2330,2330,2330,2330,448
|
|
20230713,134100,3823552140,2330,2330,2330,2330,100
|
|
20230713,134000,3823319140,2325,2325,2335,2325,3551
|
|
20230713,133900,3815049355,2325,2320,2335,2320,110
|
|
20230713,133800,3814793185,2320,2335,2335,2320,5663
|
|
20230713,133700,3801650700,2325,2325,2325,2325,40
|
|
20230713,133600,3801557700,2335,2330,2335,2325,799
|
|
20230713,133500,3799697875,2330,2335,2335,2330,819
|
|
20230713,133400,3797789525,2335,2335,2335,2335,1
|
|
20230713,133300,3797787190,2330,2330,2330,2330,557
|
|
20230713,133200,3796489380,2330,2335,2335,2330,2272
|
|
20230713,133100,3791192820,2335,2340,2340,2335,1424
|
|
20230713,133000,3787864760,2340,2335,2340,2320,6362
|
|
20230713,132900,3773052420,2330,2340,2340,2330,1610
|
|
20230713,132800,3769301110,2330,2330,2340,2330,6698
|
|
20230713,132700,3753692240,2340,2340,2340,2335,135
|
|
20230713,132600,3753376840,2340,2335,2340,2330,2157
|
|
20230713,132500,3748331050,2340,2335,2340,2335,1589
|
|
20230713,132400,3744619555,2340,2340,2340,2340,5
|
|
20230713,132300,3744607855,2340,2340,2340,2340,489
|
|
20230713,132200,3743463595,2335,2335,2335,2335,221
|
|
20230713,132100,3742947560,2340,2340,2340,2335,4698
|
|
20230713,132000,3731956955,2340,2335,2340,2335,2736
|
|
20230713,131900,3725567695,2340,2335,2340,2335,1576
|
|
20230713,131800,3721887685,2340,2340,2340,2335,1074
|
|
20230713,131700,3719379525,2340,2335,2345,2335,5294
|
|
20230713,131600,3707001130,2340,2335,2340,2335,2584
|
|
20230713,131500,3700967385,2340,2335,2340,2335,998
|
|
20230713,131400,3698635885,2335,2340,2340,2330,222
|
|
20230713,131300,3698117590,2340,2335,2340,2335,290
|
|
20230713,131200,3697440435,2330,2335,2335,2330,783
|
|
20230713,131100,3695615035,2340,2340,2340,2330,1468
|
|
20230713,131000,3692194050,2345,2330,2345,2330,9960
|
|
20230713,130900,3668929735,2335,2335,2335,2325,919
|
|
20230713,130800,3666789260,2340,2330,2340,2330,6397
|
|
20230713,130700,3651861305,2335,2325,2335,2325,2197
|
|
20230713,130600,3646735240,2320,2325,2330,2320,5913
|
|
20230713,130500,3633000390,2320,2325,2325,2320,665
|
|
20230713,130400,3631456775,2330,2330,2330,2325,72
|
|
20230713,130300,3631289320,2330,2320,2330,2320,813
|
|
20230713,130200,3629395695,2320,2325,2325,2320,1595
|
|
20230713,130100,3625694655,2320,2315,2325,2315,3001
|
|
20230713,130000,3618737115,2315,2315,2330,2310,10025
|
|
20230713,125900,3595534485,2320,2325,2325,2315,9845
|
|
20230713,125800,3572732350,2320,2330,2330,2320,2760
|
|
20230713,125700,3566328980,2315,2330,2335,2315,18620
|
|
20230713,125600,3523142105,2330,2325,2330,2325,2347
|
|
20230713,125500,3517684195,2325,2335,2335,2325,5387
|
|
20230713,125400,3505125760,2335,2320,2335,2320,4037
|
|
20230713,125300,3495715435,2330,2320,2330,2315,11704
|
|
20230713,125200,3468564215,2315,2330,2340,2315,37536
|
|
20230713,125100,3381389900,2340,2345,2345,2330,9764
|
|
20230713,125000,3358588955,2340,2345,2350,2335,25345
|
|
20230713,124900,3299244650,2345,2335,2345,2325,24227
|
|
20230713,124800,3242669445,2325,2365,2370,2325,94270
|
|
20230713,124700,3021490755,2370,2365,2370,2360,31686
|
|
20230713,124600,2946587325,2370,2355,2375,2355,26511
|
|
20230713,124500,2883986180,2355,2365,2370,2350,71642
|
|
20230713,124400,2715129910,2365,2395,2410,2360,100610
|
|
20230713,124300,2475712410,2395,2415,2445,2380,111657
|
|
20230713,124200,2206389560,2415,2470,2500,2400,248152
|
|
20230713,124100,1596763040,2470,2460,2470,2405,203591
|
|
20230713,124000,1099401470,2465,2340,2495,2325,278467
|
|
20230713,123900,418179320,2360,2320,2360,2320,39878
|
|
20230713,123800,324510390,2325,2305,2325,2305,21237
|
|
20230713,123700,275366815,2305,2305,2305,2305,2407
|
|
20230713,123600,269818680,2310,2310,2310,2310,0
|
|
20230713,123500,269818680,2310,2310,2310,2310,3600
|
|
20230713,123400,261502680,2305,2305,2305,2305,501
|
|
20230713,123300,260347875,2310,2310,2310,2310,0
|
|
20230713,123200,260347875,2310,2310,2310,2310,0
|
|
20230713,123100,260347875,2310,2310,2310,2310,0
|
|
20230713,123000,260347875,2310,2310,2310,2310,0
|
|
20230713,122900,260347875,2310,2310,2310,2310,0
|
|
20230713,122800,260347875,2310,2310,2310,2310,10
|
|
20230713,122700,260324775,2310,2310,2310,2310,0
|
|
20230713,122600,260324775,2310,2310,2310,2310,22
|
|
20230713,122500,260273955,2310,2310,2310,2310,0
|
|
20230713,122400,260273955,2310,2310,2310,2310,0
|
|
20230713,122300,260273955,2310,2310,2310,2310,0
|
|
20230713,122200,260273955,2310,2310,2310,2310,0
|
|
20230713,122100,260273955,2310,2310,2310,2310,64
|
|
20230713,122000,260126115,2310,2310,2310,2310,2
|
|
20230713,121900,260121495,2305,2305,2305,2305,0
|
|
20230713,121800,260121495,2305,2305,2305,2305,1
|
|
20230713,121700,260119190,2310,2310,2310,2310,2
|
|
20230713,121600,260114570,2305,2305,2305,2305,0
|
|
20230713,121500,260114570,2305,2305,2305,2305,2
|
|
20230713,121400,260109960,2305,2305,2305,2305,50
|
|
20230713,121300,259994710,2310,2310,2310,2310,0
|
|
20230713,121200,259994710,2310,2310,2310,2310,0
|
|
20230713,121100,259994710,2310,2310,2310,2310,0
|
|
20230713,121000,259994710,2310,2310,2310,2310,100
|
|
20230713,120900,259763710,2310,2310,2310,2310,0
|
|
20230713,120800,259763710,2310,2310,2310,2310,0
|
|
20230713,120700,259763710,2310,2310,2310,2310,9500
|
|
20230713,120600,237818710,2305,2305,2305,2305,0
|
|
20230713,120500,237818710,2305,2305,2305,2305,101
|
|
20230713,120400,237585905,2310,2305,2310,2305,162
|
|
20230713,120300,237212485,2305,2310,2310,2305,440
|
|
20230713,120200,236196185,2310,2310,2310,2310,4
|
|
20230713,120100,236186945,2310,2305,2310,2305,61
|
|
20230713,120000,236046285,2305,2305,2305,2305,0
|
|
20230713,115900,236046285,2305,2305,2305,2305,0
|
|
20230713,115800,236046285,2305,2310,2310,2305,1099
|
|
20230713,115700,233508095,2305,2305,2305,2305,0
|
|
20230713,115600,233508095,2305,2305,2305,2305,359
|
|
20230713,115500,232680600,2310,2310,2310,2310,0
|
|
20230713,115400,232680600,2310,2310,2310,2310,0
|
|
20230713,115300,232680600,2310,2310,2310,2310,0
|
|
20230713,115200,232680600,2310,2310,2310,2310,10
|
|
20230713,115100,232657500,2310,2310,2310,2310,0
|
|
20230713,115000,232657500,2310,2310,2310,2310,0
|
|
20230713,114900,232657500,2310,2310,2310,2310,662
|
|
20230713,114800,231128280,2310,2310,2310,2310,7
|
|
20230713,114700,231112110,2310,2310,2310,2310,2
|
|
20230713,114600,231107490,2305,2305,2305,2305,0
|
|
20230713,114500,231107490,2305,2305,2305,2305,106
|
|
20230713,114400,230863160,2310,2310,2310,2310,0
|
|
20230713,114300,230863160,2310,2310,2310,2310,9
|
|
20230713,114200,230842370,2305,2305,2305,2305,0
|
|
20230713,114100,230842370,2305,2305,2305,2305,0
|
|
20230713,114000,230842370,2305,2305,2305,2305,0
|
|
20230713,113900,230842370,2305,2305,2305,2305,0
|
|
20230713,113800,230842370,2305,2305,2305,2305,40
|
|
20230713,113700,230750170,2305,2305,2305,2305,3426
|
|
20230713,113600,222853240,2305,2305,2305,2305,83
|
|
20230713,113500,222661925,2305,2305,2305,2305,0
|
|
20230713,113400,222661925,2305,2305,2305,2305,0
|
|
20230713,113300,222661925,2305,2305,2305,2305,1100
|
|
20230713,113200,220126425,2305,2305,2305,2305,2000
|
|
20230713,113100,215516425,2305,2305,2305,2305,2257
|
|
20230713,113000,210314040,2305,2310,2310,2305,5117
|
|
20230713,112900,198514330,2310,2310,2310,2310,0
|
|
20230713,112800,198514330,2310,2310,2310,2310,0
|
|
20230713,112700,198514330,2310,2310,2310,2310,20
|
|
20230713,112600,198468130,2310,2310,2310,2310,0
|
|
20230713,112500,198468130,2310,2310,2310,2310,55
|
|
20230713,112400,198341080,2310,2310,2310,2310,0
|
|
20230713,112300,198341080,2310,2310,2310,2310,0
|
|
20230713,112200,198341080,2310,2310,2310,2310,100
|
|
20230713,112100,198110080,2310,2310,2310,2310,150
|
|
20230713,112000,197763580,2310,2310,2310,2310,10
|
|
20230713,111900,197740480,2310,2310,2310,2310,300
|
|
20230713,111800,197047480,2310,2310,2310,2310,100
|
|
20230713,111700,196816480,2310,2310,2310,2310,100
|
|
20230713,111600,196585480,2310,2310,2310,2310,100
|
|
20230713,111500,196354480,2310,2310,2310,2310,0
|
|
20230713,111400,196354480,2310,2310,2310,2310,70
|
|
20230713,111300,196192780,2310,2310,2310,2310,1021
|
|
20230713,111200,193834270,2315,2315,2315,2315,50
|
|
20230713,111100,193718520,2315,2315,2315,2315,0
|
|
20230713,111000,193718520,2315,2315,2315,2315,0
|
|
20230713,110900,193718520,2315,2315,2315,2315,1
|
|
20230713,110800,193716205,2310,2310,2310,2310,30
|
|
20230713,110700,193646905,2315,2315,2315,2315,0
|
|
20230713,110600,193646905,2315,2315,2315,2315,4
|
|
20230713,110500,193637645,2310,2310,2310,2310,0
|
|
20230713,110400,193637645,2310,2310,2310,2310,100
|
|
20230713,110300,193406645,2315,2315,2315,2315,102
|
|
20230713,110200,193170515,2315,2315,2315,2315,0
|
|
20230713,110100,193170515,2315,2315,2315,2315,858
|
|
20230713,110000,191184245,2320,2320,2320,2320,0
|
|
20230713,105900,191184245,2320,2320,2320,2320,1
|
|
20230713,105800,191181925,2315,2315,2315,2315,0
|
|
20230713,105700,191181925,2315,2315,2315,2315,2199
|
|
20230713,105600,186091240,2315,2315,2315,2315,0
|
|
20230713,105500,186091240,2315,2315,2315,2315,0
|
|
20230713,105400,186091240,2315,2315,2315,2315,0
|
|
20230713,105300,186091240,2315,2315,2315,2315,1
|
|
20230713,105200,186088925,2295,2320,2320,2295,12078
|
|
20230713,105100,158293690,2320,2320,2320,2320,150
|
|
20230713,105000,157945690,2320,2320,2320,2320,0
|
|
20230713,104900,157945690,2320,2320,2320,2320,2
|
|
20230713,104800,157941050,2315,2315,2315,2315,1
|
|
20230713,104700,157938735,2315,2315,2315,2315,0
|
|
20230713,104600,157938735,2315,2300,2315,2300,11410
|
|
20230713,104500,131578400,2300,2300,2300,2300,0
|
|
20230713,104400,131578400,2300,2300,2300,2300,3
|
|
20230713,104300,131571500,2310,2310,2310,2310,1
|
|
20230713,104200,131569190,2305,2305,2305,2305,0
|
|
20230713,104100,131569190,2305,2305,2305,2295,11509
|
|
20230713,104000,105129715,2310,2310,2310,2310,0
|
|
20230713,103900,105129715,2310,2305,2310,2305,4
|
|
20230713,103800,105120490,2305,2305,2305,2305,1532
|
|
20230713,103700,101589230,2305,2305,2305,2305,225
|
|
20230713,103600,101070605,2305,2305,2305,2305,60
|
|
20230713,103500,100932305,2310,2310,2310,2310,1
|
|
20230713,103400,100929995,2310,2310,2310,2310,0
|
|
20230713,103300,100929995,2310,2310,2310,2310,0
|
|
20230713,103200,100929995,2310,2310,2310,2310,0
|
|
20230713,103100,100929995,2310,2310,2310,2310,77
|
|
20230713,103000,100752125,2310,2310,2310,2310,0
|
|
20230713,102900,100752125,2310,2310,2310,2310,0
|
|
20230713,102800,100752125,2310,2310,2310,2310,0
|
|
20230713,102700,100752125,2310,2310,2310,2310,1
|
|
20230713,102600,100749815,2305,2305,2305,2305,0
|
|
20230713,102500,100749815,2305,2305,2305,2305,48
|
|
20230713,102400,100639175,2305,2305,2305,2305,1
|
|
20230713,102300,100636870,2310,2310,2310,2310,3
|
|
20230713,102200,100629940,2305,2305,2305,2305,0
|
|
20230713,102100,100629940,2305,2305,2305,2305,0
|
|
20230713,102000,100629940,2305,2305,2305,2305,223
|
|
20230713,101900,100115925,2300,2300,2300,2300,0
|
|
20230713,101800,100115925,2300,2300,2300,2300,0
|
|
20230713,101700,100115925,2300,2300,2300,2300,1000
|
|
20230713,101600,97815925,2305,2305,2305,2305,0
|
|
20230713,101500,97815925,2305,2305,2305,2305,21
|
|
20230713,101400,97767520,2305,2305,2305,2305,1
|
|
20230713,101300,97765215,2305,2305,2305,2305,0
|
|
20230713,101200,97765215,2305,2305,2305,2305,3
|
|
20230713,101100,97758300,2295,2295,2295,2295,0
|
|
20230713,101000,97758300,2295,2295,2295,2295,162
|
|
20230713,100900,97386510,2295,2295,2295,2295,1700
|
|
20230713,100800,93485010,2295,2295,2295,2295,0
|
|
20230713,100700,93485010,2295,2300,2305,2295,2331
|
|
20230713,100600,88134505,2300,2300,2300,2300,11
|
|
20230713,100500,88109205,2300,2300,2300,2300,0
|
|
20230713,100400,88109205,2300,2300,2300,2300,0
|
|
20230713,100300,88109205,2300,2300,2300,2300,0
|
|
20230713,100200,88109205,2300,2300,2300,2300,1600
|
|
20230713,100100,84429205,2300,2310,2310,2300,253
|
|
20230713,100000,83847275,2310,2310,2310,2310,6
|
|
20230713,095900,83833415,2310,2310,2310,2310,20
|
|
20230713,095800,83787215,2310,2310,2310,2310,100
|
|
20230713,095700,83556215,2310,2310,2310,2310,2
|
|
20230713,095600,83551595,2310,2310,2310,2310,0
|
|
20230713,095500,83551595,2310,2310,2310,2310,27
|
|
20230713,095400,83489225,2295,2295,2295,2295,0
|
|
20230713,095300,83489225,2295,2300,2300,2295,200
|
|
20230713,095200,83030145,2300,2310,2310,2300,706
|
|
20230713,095100,81406295,2300,2300,2300,2300,0
|
|
20230713,095000,81406295,2300,2300,2300,2300,0
|
|
20230713,094900,81406295,2300,2300,2300,2300,101
|
|
20230713,094800,81173995,2290,2290,2290,2290,0
|
|
20230713,094700,81173995,2290,2300,2300,2290,3525
|
|
20230713,094600,73083910,2300,2305,2305,2300,1892
|
|
20230713,094500,68725185,2305,2305,2305,2305,0
|
|
20230713,094400,68725185,2305,2305,2305,2305,0
|
|
20230713,094300,68725185,2305,2305,2305,2305,0
|
|
20230713,094200,68725185,2305,2305,2305,2305,8
|
|
20230713,094100,68706745,2305,2305,2305,2305,10
|
|
20230713,094000,68683695,2310,2310,2310,2310,20
|
|
20230713,093900,68637495,2310,2310,2310,2310,100
|
|
20230713,093800,68406495,2310,2310,2310,2310,101
|
|
20230713,093700,68173185,2310,2310,2310,2310,1
|
|
20230713,093600,68170875,2310,2310,2310,2310,53
|
|
20230713,093500,68048445,2310,2310,2310,2310,0
|
|
20230713,093400,68048445,2310,2310,2310,2310,113
|
|
20230713,093300,67787415,2310,2310,2310,2310,59
|
|
20230713,093200,67651125,2310,2310,2310,2310,42
|
|
20230713,093100,67554105,2310,2310,2310,2310,59
|
|
20230713,093000,67417815,2300,2310,2310,2300,505
|
|
20230713,092900,66256265,2310,2310,2310,2310,1
|
|
20230713,092800,66253955,2305,2305,2305,2305,1845
|
|
20230713,092700,62001230,2305,2305,2305,2305,68
|
|
20230713,092600,61844490,2305,2305,2305,2305,0
|
|
20230713,092500,61844490,2305,2305,2305,2305,774
|
|
20230713,092400,60060420,2305,2305,2305,2305,0
|
|
20230713,092300,60060420,2305,2305,2305,2305,0
|
|
20230713,092200,60060420,2305,2305,2305,2305,26
|
|
20230713,092100,60000490,2305,2305,2305,2305,25
|
|
20230713,092000,59942865,2305,2310,2310,2305,1005
|
|
20230713,091900,57621340,2310,2310,2310,2310,43
|
|
20230713,091800,57522010,2310,2310,2310,2310,1079
|
|
20230713,091700,55029520,2315,2315,2315,2315,0
|
|
20230713,091600,55029520,2315,2315,2315,2315,11
|
|
20230713,091500,55004055,2315,2310,2315,2310,872
|
|
20230713,091400,52985880,2305,2305,2305,2305,379
|
|
20230713,091300,52112285,2305,2305,2305,2305,440
|
|
20230713,091200,51098085,2305,2305,2305,2305,150
|
|
20230713,091100,50752335,2310,2310,2310,2310,490
|
|
20230713,091000,49620435,2310,2310,2310,2310,800
|
|
20230713,090900,47772435,2310,2310,2310,2310,0
|
|
20230713,090800,47772435,2310,2305,2310,2305,307
|
|
20230713,090700,47064295,2305,2305,2305,2305,2
|
|
20230713,090600,47059685,2310,2310,2310,2310,0
|
|
20230713,090500,47059685,2310,2310,2310,2310,1718
|
|
20230713,090400,43091105,2310,2310,2310,2310,1
|
|
20230713,090300,43088795,2315,2305,2315,2305,45
|
|
20230713,090200,42985060,2295,2305,2305,2295,10087
|
|
20230713,090100,19736385,2290,2305,2305,2290,3539
|
|
20230713,090000,11624985,2305,2310,2310,2300,5042
|