638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,193400,1223029730,2150,2150,2150,2150,0
|
|
20230717,193300,1223029730,2150,2150,2150,2150,0
|
|
20230717,193200,1223029730,2150,2150,2150,2150,0
|
|
20230717,193100,1223029730,2150,2150,2150,2150,0
|
|
20230717,193000,1223029730,2150,2150,2150,2150,0
|
|
20230717,192900,1223029730,2150,2150,2150,2150,0
|
|
20230717,192800,1223029730,2150,2150,2150,2150,0
|
|
20230717,192700,1223029730,2150,2150,2150,2150,0
|
|
20230717,192600,1223029730,2150,2150,2150,2150,0
|
|
20230717,192500,1223029730,2150,2150,2150,2150,0
|
|
20230717,192400,1223029730,2150,2150,2150,2150,0
|
|
20230717,192300,1223029730,2150,2150,2150,2150,0
|
|
20230717,192200,1223029730,2150,2150,2150,2150,0
|
|
20230717,192100,1223029730,2150,2150,2150,2150,0
|
|
20230717,192000,1223029730,2150,2150,2150,2150,0
|
|
20230717,191900,1223029730,2150,2150,2150,2150,0
|
|
20230717,191800,1223029730,2150,2150,2150,2150,0
|
|
20230717,191700,1223029730,2150,2150,2150,2150,0
|
|
20230717,191600,1223029730,2150,2150,2150,2150,0
|
|
20230717,191500,1223029730,2150,2150,2150,2150,0
|
|
20230717,191400,1223029730,2150,2150,2150,2150,0
|
|
20230717,191300,1223029730,2150,2150,2150,2150,0
|
|
20230717,191200,1223029730,2150,2150,2150,2150,0
|
|
20230717,191100,1223029730,2150,2150,2150,2150,0
|
|
20230717,191000,1223029730,2150,2150,2150,2150,0
|
|
20230717,190900,1223029730,2150,2150,2150,2150,0
|
|
20230717,190800,1223029730,2150,2150,2150,2150,0
|
|
20230717,190700,1223029730,2150,2150,2150,2150,0
|
|
20230717,190600,1223029730,2150,2150,2150,2150,0
|
|
20230717,190500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,190400,1223029730,2150,2150,2150,2150,0
|
|
20230717,190300,1223029730,2150,2150,2150,2150,0
|
|
20230717,190200,1223029730,2150,2150,2150,2150,0
|
|
20230717,190100,1223029730,2150,2150,2150,2150,0
|
|
20230717,190000,1223029730,2150,2150,2150,2150,0
|
|
20230717,185900,1223029730,2150,2150,2150,2150,0
|
|
20230717,185800,1223029730,2150,2150,2150,2150,0
|
|
20230717,185700,1223029730,2150,2150,2150,2150,0
|
|
20230717,185600,1223029730,2150,2150,2150,2150,0
|
|
20230717,185500,1223029730,2150,2150,2150,2150,0
|
|
20230717,185400,1223029730,2150,2150,2150,2150,0
|
|
20230717,185300,1223029730,2150,2150,2150,2150,0
|
|
20230717,185200,1223029730,2150,2150,2150,2150,0
|
|
20230717,185100,1223029730,2150,2150,2150,2150,0
|
|
20230717,185000,1223029730,2150,2150,2150,2150,0
|
|
20230717,184900,1223029730,2150,2150,2150,2150,0
|
|
20230717,184800,1223029730,2150,2150,2150,2150,0
|
|
20230717,184700,1223029730,2150,2150,2150,2150,0
|
|
20230717,184600,1223029730,2150,2150,2150,2150,0
|
|
20230717,184500,1223029730,2150,2150,2150,2150,0
|
|
20230717,184400,1223029730,2150,2150,2150,2150,0
|
|
20230717,184300,1223029730,2150,2150,2150,2150,0
|
|
20230717,184200,1223029730,2150,2150,2150,2150,0
|
|
20230717,184100,1223029730,2150,2150,2150,2150,0
|
|
20230717,184000,1223029730,2150,2150,2150,2150,0
|
|
20230717,183900,1223029730,2150,2150,2150,2150,0
|
|
20230717,183800,1223029730,2150,2150,2150,2150,0
|
|
20230717,183700,1223029730,2150,2150,2150,2150,0
|
|
20230717,183600,1223029730,2150,2150,2150,2150,0
|
|
20230717,183500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,183400,1223029730,2150,2150,2150,2150,0
|
|
20230717,183300,1223029730,2150,2150,2150,2150,0
|
|
20230717,183200,1223029730,2150,2150,2150,2150,0
|
|
20230717,183100,1223029730,2150,2150,2150,2150,0
|
|
20230717,183000,1223029730,2150,2150,2150,2150,0
|
|
20230717,182900,1223029730,2150,2150,2150,2150,0
|
|
20230717,182800,1223029730,2150,2150,2150,2150,0
|
|
20230717,182700,1223029730,2150,2150,2150,2150,0
|
|
20230717,182600,1223029730,2150,2150,2150,2150,0
|
|
20230717,182500,1223029730,2150,2150,2150,2150,0
|
|
20230717,182400,1223029730,2150,2150,2150,2150,0
|
|
20230717,182300,1223029730,2150,2150,2150,2150,0
|
|
20230717,182200,1223029730,2150,2150,2150,2150,0
|
|
20230717,182100,1223029730,2150,2150,2150,2150,0
|
|
20230717,182000,1223029730,2150,2150,2150,2150,0
|
|
20230717,181900,1223029730,2150,2150,2150,2150,0
|
|
20230717,181800,1223029730,2150,2150,2150,2150,0
|
|
20230717,181700,1223029730,2150,2150,2150,2150,0
|
|
20230717,181600,1223029730,2150,2150,2150,2150,0
|
|
20230717,181500,1223029730,2150,2150,2150,2150,0
|
|
20230717,181400,1223029730,2150,2150,2150,2150,0
|
|
20230717,181300,1223029730,2150,2150,2150,2150,0
|
|
20230717,181200,1223029730,2150,2150,2150,2150,0
|
|
20230717,181100,1223029730,2150,2150,2150,2150,0
|
|
20230717,181000,1223029730,2150,2150,2150,2150,0
|
|
20230717,180900,1223029730,2150,2150,2150,2150,0
|
|
20230717,180800,1223029730,2150,2150,2150,2150,0
|
|
20230717,180700,1223029730,2150,2150,2150,2150,0
|
|
20230717,180600,1223029730,2150,2150,2150,2150,0
|
|
20230717,180500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,180400,1223029730,2150,2150,2150,2150,0
|
|
20230717,180300,1223029730,2150,2150,2150,2150,0
|
|
20230717,180200,1223029730,2150,2150,2150,2150,0
|
|
20230717,180100,1223029730,2150,2150,2150,2150,0
|
|
20230717,180000,1223029730,2150,2150,2150,2150,0
|
|
20230717,175900,1223029730,2150,2150,2150,2150,0
|
|
20230717,175800,1223029730,2150,2150,2150,2150,0
|
|
20230717,175700,1223029730,2150,2150,2150,2150,0
|
|
20230717,175600,1223029730,2150,2150,2150,2150,0
|
|
20230717,175500,1223029730,2150,2150,2150,2150,0
|
|
20230717,175400,1223029730,2150,2150,2150,2150,0
|
|
20230717,175300,1223029730,2150,2150,2150,2150,0
|
|
20230717,175200,1223029730,2150,2150,2150,2150,0
|
|
20230717,175100,1223029730,2150,2150,2150,2150,0
|
|
20230717,175000,1223029730,2150,2150,2150,2150,0
|
|
20230717,174900,1223029730,2150,2150,2150,2150,0
|
|
20230717,174800,1223029730,2150,2150,2150,2150,0
|
|
20230717,174700,1223029730,2150,2150,2150,2150,0
|
|
20230717,174600,1223029730,2150,2150,2150,2150,0
|
|
20230717,174500,1223029730,2150,2150,2150,2150,0
|
|
20230717,174400,1223029730,2150,2150,2150,2150,0
|
|
20230717,174300,1223029730,2150,2150,2150,2150,0
|
|
20230717,174200,1223029730,2150,2150,2150,2150,0
|
|
20230717,174100,1223029730,2150,2150,2150,2150,0
|
|
20230717,174000,1223029730,2150,2150,2150,2150,0
|
|
20230717,173900,1223029730,2150,2150,2150,2150,0
|
|
20230717,173800,1223029730,2150,2150,2150,2150,0
|
|
20230717,173700,1223029730,2150,2150,2150,2150,0
|
|
20230717,173600,1223029730,2150,2150,2150,2150,0
|
|
20230717,173500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,173400,1223029730,2150,2150,2150,2150,0
|
|
20230717,173300,1223029730,2150,2150,2150,2150,0
|
|
20230717,173200,1223029730,2150,2150,2150,2150,0
|
|
20230717,173100,1223029730,2150,2150,2150,2150,0
|
|
20230717,173000,1223029730,2150,2150,2150,2150,0
|
|
20230717,172900,1223029730,2150,2150,2150,2150,0
|
|
20230717,172800,1223029730,2150,2150,2150,2150,0
|
|
20230717,172700,1223029730,2150,2150,2150,2150,0
|
|
20230717,172600,1223029730,2150,2150,2150,2150,0
|
|
20230717,172500,1223029730,2150,2150,2150,2150,0
|
|
20230717,172400,1223029730,2150,2150,2150,2150,0
|
|
20230717,172300,1223029730,2150,2150,2150,2150,0
|
|
20230717,172200,1223029730,2150,2150,2150,2150,0
|
|
20230717,172100,1223029730,2150,2150,2150,2150,0
|
|
20230717,172000,1223029730,2150,2150,2150,2150,0
|
|
20230717,171900,1223029730,2150,2150,2150,2150,0
|
|
20230717,171800,1223029730,2150,2150,2150,2150,0
|
|
20230717,171700,1223029730,2150,2150,2150,2150,0
|
|
20230717,171600,1223029730,2150,2150,2150,2150,0
|
|
20230717,171500,1223029730,2150,2150,2150,2150,0
|
|
20230717,171400,1223029730,2150,2150,2150,2150,0
|
|
20230717,171300,1223029730,2150,2150,2150,2150,0
|
|
20230717,171200,1223029730,2150,2150,2150,2150,0
|
|
20230717,171100,1223029730,2150,2150,2150,2150,0
|
|
20230717,171000,1223029730,2150,2150,2150,2150,0
|
|
20230717,170900,1223029730,2150,2150,2150,2150,0
|
|
20230717,170800,1223029730,2150,2150,2150,2150,0
|
|
20230717,170700,1223029730,2150,2150,2150,2150,0
|
|
20230717,170600,1223029730,2150,2150,2150,2150,0
|
|
20230717,170500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,170400,1223029730,2150,2150,2150,2150,0
|
|
20230717,170300,1223029730,2150,2150,2150,2150,0
|
|
20230717,170200,1223029730,2150,2150,2150,2150,0
|
|
20230717,170100,1223029730,2150,2150,2150,2150,0
|
|
20230717,170000,1223029730,2150,2150,2150,2150,0
|
|
20230717,165900,1223029730,2150,2150,2150,2150,0
|
|
20230717,165800,1223029730,2150,2150,2150,2150,0
|
|
20230717,165700,1223029730,2150,2150,2150,2150,0
|
|
20230717,165600,1223029730,2150,2150,2150,2150,0
|
|
20230717,165500,1223029730,2150,2150,2150,2150,0
|
|
20230717,165400,1223029730,2150,2150,2150,2150,0
|
|
20230717,165300,1223029730,2150,2150,2150,2150,0
|
|
20230717,165200,1223029730,2150,2150,2150,2150,0
|
|
20230717,165100,1223029730,2150,2150,2150,2150,0
|
|
20230717,165000,1223029730,2150,2150,2150,2150,0
|
|
20230717,164900,1223029730,2150,2150,2150,2150,0
|
|
20230717,164800,1223029730,2150,2150,2150,2150,0
|
|
20230717,164700,1223029730,2150,2150,2150,2150,0
|
|
20230717,164600,1223029730,2150,2150,2150,2150,0
|
|
20230717,164500,1223029730,2150,2150,2150,2150,0
|
|
20230717,164400,1223029730,2150,2150,2150,2150,0
|
|
20230717,164300,1223029730,2150,2150,2150,2150,0
|
|
20230717,164200,1223029730,2150,2150,2150,2150,0
|
|
20230717,164100,1223029730,2150,2150,2150,2150,0
|
|
20230717,164000,1223029730,2150,2150,2150,2150,0
|
|
20230717,163900,1223029730,2150,2150,2150,2150,0
|
|
20230717,163800,1223029730,2150,2150,2150,2150,0
|
|
20230717,163700,1223029730,2150,2150,2150,2150,0
|
|
20230717,163600,1223029730,2150,2150,2150,2150,0
|
|
20230717,163500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,163400,1223029730,2150,2150,2150,2150,0
|
|
20230717,163300,1223029730,2150,2150,2150,2150,0
|
|
20230717,163200,1223029730,2150,2150,2150,2150,0
|
|
20230717,163100,1223029730,2150,2150,2150,2150,0
|
|
20230717,163000,1223029730,2150,2150,2150,2150,0
|
|
20230717,162900,1223029730,2150,2150,2150,2150,0
|
|
20230717,162800,1223029730,2150,2150,2150,2150,0
|
|
20230717,162700,1223029730,2150,2150,2150,2150,0
|
|
20230717,162600,1223029730,2150,2150,2150,2150,0
|
|
20230717,162500,1223029730,2150,2150,2150,2150,0
|
|
20230717,162400,1223029730,2150,2150,2150,2150,0
|
|
20230717,162300,1223029730,2150,2150,2150,2150,0
|
|
20230717,162200,1223029730,2150,2150,2150,2150,0
|
|
20230717,162100,1223029730,2150,2150,2150,2150,0
|
|
20230717,162000,1223029730,2150,2150,2150,2150,0
|
|
20230717,161900,1223029730,2150,2150,2150,2150,0
|
|
20230717,161800,1223029730,2150,2150,2150,2150,0
|
|
20230717,161700,1223029730,2150,2150,2150,2150,0
|
|
20230717,161600,1223029730,2150,2150,2150,2150,0
|
|
20230717,161500,1223029730,2150,2150,2150,2150,0
|
|
20230717,161400,1223029730,2150,2150,2150,2150,0
|
|
20230717,161300,1223029730,2150,2150,2150,2150,0
|
|
20230717,161200,1223029730,2150,2150,2150,2150,0
|
|
20230717,161100,1223029730,2150,2150,2150,2150,0
|
|
20230717,161000,1223029730,2150,2150,2150,2150,0
|
|
20230717,160900,1223029730,2150,2150,2150,2150,0
|
|
20230717,160800,1223029730,2150,2150,2150,2150,0
|
|
20230717,160700,1223029730,2150,2150,2150,2150,0
|
|
20230717,160600,1223029730,2150,2150,2150,2150,0
|
|
20230717,160500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,160400,1223029730,2150,2150,2150,2150,0
|
|
20230717,160300,1223029730,2150,2150,2150,2150,0
|
|
20230717,160200,1223029730,2150,2150,2150,2150,0
|
|
20230717,160100,1223029730,2150,2150,2150,2150,0
|
|
20230717,160000,1223029730,2150,2150,2150,2150,0
|
|
20230717,155900,1223029730,2150,2150,2150,2150,0
|
|
20230717,155800,1223029730,2150,2150,2150,2150,0
|
|
20230717,155700,1223029730,2150,2150,2150,2150,0
|
|
20230717,155600,1223029730,2150,2150,2150,2150,0
|
|
20230717,155500,1223029730,2150,2150,2150,2150,0
|
|
20230717,155400,1223029730,2150,2150,2150,2150,0
|
|
20230717,155300,1223029730,2150,2150,2150,2150,0
|
|
20230717,155200,1223029730,2150,2150,2150,2150,0
|
|
20230717,155100,1223029730,2150,2150,2150,2150,0
|
|
20230717,155000,1223029730,2150,2150,2150,2150,0
|
|
20230717,154900,1223029730,2150,2150,2150,2150,0
|
|
20230717,154800,1223029730,2150,2150,2150,2150,0
|
|
20230717,154700,1223029730,2150,2150,2150,2150,0
|
|
20230717,154600,1223029730,2150,2150,2150,2150,0
|
|
20230717,154500,1223029730,2150,2150,2150,2150,0
|
|
20230717,154400,1223029730,2150,2150,2150,2150,0
|
|
20230717,154300,1223029730,2150,2150,2150,2150,0
|
|
20230717,154200,1223029730,2150,2150,2150,2150,0
|
|
20230717,154100,1223029730,2150,2150,2150,2150,0
|
|
20230717,154000,1223029730,2150,2150,2150,2150,0
|
|
20230717,153900,1223029730,2150,2150,2150,2150,0
|
|
20230717,153800,1223029730,2150,2150,2150,2150,0
|
|
20230717,153700,1223029730,2150,2150,2150,2150,0
|
|
20230717,153600,1223029730,2150,2150,2150,2150,0
|
|
20230717,153500,1223029730,2150,2150,2150,2150,15222
|
|
20230717,153400,1223029730,2150,2150,2150,2150,0
|
|
20230717,153300,1223029730,2150,2150,2150,2150,0
|
|
20230717,153200,1223029730,2150,2150,2150,2150,0
|
|
20230717,153100,1223029730,2150,2150,2150,2150,0
|
|
20230717,153000,1223029730,2150,2150,2150,2150,15222
|
|
20230717,152900,1190302430,2195,2195,2195,2195,0
|
|
20230717,152800,1190302430,2195,2195,2195,2195,0
|
|
20230717,152700,1190302430,2195,2195,2195,2195,0
|
|
20230717,152600,1190302430,2195,2195,2195,2195,0
|
|
20230717,152500,1190302430,2195,2195,2195,2195,0
|
|
20230717,152400,1190302430,2195,2195,2195,2195,0
|
|
20230717,152300,1190302430,2195,2195,2195,2195,0
|
|
20230717,152200,1190302430,2195,2195,2195,2195,0
|
|
20230717,152100,1190302430,2195,2195,2195,2195,0
|
|
20230717,152000,1190302430,2195,2195,2195,2195,0
|
|
20230717,151900,1190302430,2195,2170,2200,2170,1703
|
|
20230717,151800,1186565975,2170,2180,2190,2170,3033
|
|
20230717,151700,1179971840,2180,2185,2185,2175,1220
|
|
20230717,151600,1177315165,2180,2200,2200,2180,9205
|
|
20230717,151500,1157199695,2200,2210,2210,2200,855
|
|
20230717,151400,1155312530,2200,2205,2220,2200,1248
|
|
20230717,151300,1152559965,2210,2140,2210,2140,16289
|
|
20230717,151200,1117208740,2140,2135,2140,2130,1742
|
|
20230717,151100,1113490140,2145,2135,2145,2135,3067
|
|
20230717,151000,1106929615,2140,2140,2145,2130,360
|
|
20230717,150900,1106159870,2130,2140,2140,2130,101
|
|
20230717,150800,1105943740,2155,2135,2155,2135,267
|
|
20230717,150700,1105371425,2135,2135,2135,2135,29
|
|
20230717,150600,1105309510,2125,2150,2150,2125,2114
|
|
20230717,150500,1100795055,2150,2120,2150,2120,2267
|
|
20230717,150400,1095973680,2120,2100,2120,2100,3895
|
|
20230717,150300,1087747550,2100,2120,2125,2095,6358
|
|
20230717,150200,1074354090,2125,2080,2125,2075,23779
|
|
20230717,150100,1024489865,2070,2070,2070,2070,0
|
|
20230717,150000,1024489865,2070,2075,2075,2070,3400
|
|
20230717,145900,1017450260,2080,2095,2110,2075,12195
|
|
20230717,145800,992022240,2100,2115,2115,2095,9914
|
|
20230717,145700,971185525,2115,2135,2135,2115,6257
|
|
20230717,145600,957911875,2135,2140,2145,2130,6272
|
|
20230717,145500,944515575,2155,2165,2170,2145,5484
|
|
20230717,145400,932707290,2165,2155,2165,2155,4324
|
|
20230717,145300,923368505,2160,2160,2160,2150,155
|
|
20230717,145200,923034275,2155,2140,2165,2140,985
|
|
20230717,145100,920908355,2155,2165,2165,2140,5174
|
|
20230717,145000,909793500,2150,2175,2180,2150,22256
|
|
20230717,144900,861779495,2175,2170,2175,2170,2115
|
|
20230717,144800,857187335,2175,2200,2200,2170,8186
|
|
20230717,144700,839313430,2205,2230,2230,2200,35653
|
|
20230717,144600,760411135,2235,2235,2235,2230,719
|
|
20230717,144500,758807015,2235,2235,2235,2235,1163
|
|
20230717,144400,756207710,2240,2235,2240,2235,198
|
|
20230717,144300,755765175,2240,2235,2240,2235,435
|
|
20230717,144200,754792940,2235,2235,2235,2235,4946
|
|
20230717,144100,743738630,2240,2245,2245,2240,1417
|
|
20230717,144000,740564310,2240,2240,2245,2240,728
|
|
20230717,143900,738933085,2245,2245,2245,2245,93
|
|
20230717,143800,738724300,2245,2250,2250,2240,511
|
|
20230717,143700,737574615,2250,2250,2250,2250,1
|
|
20230717,143600,737572365,2245,2245,2245,2245,1
|
|
20230717,143500,737570120,2245,2245,2245,2245,547
|
|
20230717,143400,736342105,2240,2250,2250,2240,3242
|
|
20230717,143300,729079700,2245,2250,2250,2245,724
|
|
20230717,143200,727451085,2250,2260,2260,2250,2015
|
|
20230717,143100,722911110,2255,2255,2255,2255,1967
|
|
20230717,143000,718475525,2265,2265,2265,2265,133
|
|
20230717,142900,718174280,2275,2255,2275,2255,3990
|
|
20230717,142800,709176810,2255,2265,2265,2255,8336
|
|
20230717,142700,690350245,2280,2280,2280,2280,0
|
|
20230717,142600,690350245,2280,2280,2285,2280,735
|
|
20230717,142500,688674440,2280,2280,2280,2280,0
|
|
20230717,142400,688674440,2280,2280,2280,2280,0
|
|
20230717,142300,688674440,2280,2280,2280,2280,0
|
|
20230717,142200,688674440,2280,2280,2280,2280,1
|
|
20230717,142100,688672160,2285,2285,2285,2280,1759
|
|
20230717,142000,684661625,2280,2275,2280,2275,1244
|
|
20230717,141900,681826000,2280,2280,2280,2280,106
|
|
20230717,141800,681584320,2280,2270,2285,2270,1895
|
|
20230717,141700,677264185,2270,2270,2270,2270,0
|
|
20230717,141600,677264185,2270,2270,2270,2270,0
|
|
20230717,141500,677264185,2270,2270,2270,2270,252
|
|
20230717,141400,676692145,2255,2255,2255,2255,2
|
|
20230717,141300,676687635,2250,2255,2255,2245,3873
|
|
20230717,141200,667977970,2255,2260,2260,2255,2092
|
|
20230717,141100,663257510,2275,2265,2275,2265,87
|
|
20230717,141000,663060440,2260,2260,2260,2260,638
|
|
20230717,140900,661618560,2255,2250,2255,2250,669
|
|
20230717,140800,660112465,2250,2250,2250,2250,500
|
|
20230717,140700,658987465,2250,2255,2255,2250,1834
|
|
20230717,140600,654860960,2255,2260,2265,2255,1312
|
|
20230717,140500,651891505,2260,2265,2265,2260,529
|
|
20230717,140400,650693465,2265,2265,2265,2265,1
|
|
20230717,140300,650691200,2265,2265,2265,2265,9
|
|
20230717,140200,650670815,2260,2260,2260,2260,395
|
|
20230717,140100,649778115,2260,2265,2265,2260,1905
|
|
20230717,140000,645472065,2280,2275,2280,2270,1925
|
|
20230717,135900,641092975,2290,2290,2290,2290,0
|
|
20230717,135800,641092975,2290,2290,2290,2290,0
|
|
20230717,135700,641092975,2290,2290,2290,2290,0
|
|
20230717,135600,641092975,2290,2290,2290,2290,1
|
|
20230717,135500,641090685,2290,2275,2290,2275,56
|
|
20230717,135400,640963270,2275,2275,2275,2275,504
|
|
20230717,135300,639816670,2275,2275,2275,2275,101
|
|
20230717,135200,639586895,2275,2280,2290,2275,2051
|
|
20230717,135100,634918805,2290,2285,2290,2285,141
|
|
20230717,135000,634595920,2285,2295,2295,2280,3025
|
|
20230717,134900,627693270,2295,2290,2295,2290,556
|
|
20230717,134800,626418530,2285,2285,2285,2285,0
|
|
20230717,134700,626418530,2285,2285,2285,2285,113
|
|
20230717,134600,626160325,2285,2285,2285,2285,712
|
|
20230717,134500,624533405,2285,2305,2305,2275,2379
|
|
20230717,134400,619106130,2305,2305,2305,2305,0
|
|
20230717,134300,619106130,2305,2295,2305,2295,35
|
|
20230717,134200,619025795,2295,2295,2295,2295,251
|
|
20230717,134100,618449750,2295,2295,2295,2295,1
|
|
20230717,134000,618447455,2280,2280,2280,2280,1311
|
|
20230717,133900,615458375,2295,2295,2295,2295,0
|
|
20230717,133800,615458375,2295,2290,2295,2290,37
|
|
20230717,133700,615373640,2275,2290,2290,2275,629
|
|
20230717,133600,613941130,2290,2290,2290,2290,102
|
|
20230717,133500,613707550,2290,2290,2290,2290,1
|
|
20230717,133400,613705260,2290,2290,2290,2290,16
|
|
20230717,133300,613668620,2280,2280,2280,2280,0
|
|
20230717,133200,613668620,2280,2300,2300,2280,1033
|
|
20230717,133100,611297840,2300,2285,2300,2285,895
|
|
20230717,133000,609241835,2290,2290,2290,2290,0
|
|
20230717,132900,609241835,2290,2290,2290,2290,0
|
|
20230717,132800,609241835,2290,2290,2290,2290,0
|
|
20230717,132700,609241835,2290,2280,2290,2280,1001
|
|
20230717,132600,606959545,2285,2285,2285,2285,0
|
|
20230717,132500,606959545,2285,2285,2285,2285,51
|
|
20230717,132400,606843010,2285,2280,2285,2280,601
|
|
20230717,132300,605470225,2280,2280,2280,2280,0
|
|
20230717,132200,605470225,2280,2280,2280,2280,21
|
|
20230717,132100,605422345,2285,2285,2285,2285,0
|
|
20230717,132000,605422345,2285,2280,2285,2280,909
|
|
20230717,131900,603349820,2280,2285,2285,2280,203
|
|
20230717,131800,602886005,2280,2280,2280,2280,2
|
|
20230717,131700,602881445,2285,2285,2285,2285,21
|
|
20230717,131600,602833460,2285,2285,2285,2285,46
|
|
20230717,131500,602728350,2285,2285,2285,2285,0
|
|
20230717,131400,602728350,2285,2285,2285,2285,0
|
|
20230717,131300,602728350,2285,2285,2285,2285,2
|
|
20230717,131200,602723780,2285,2285,2285,2285,1
|
|
20230717,131100,602721495,2285,2285,2285,2285,0
|
|
20230717,131000,602721495,2285,2285,2285,2285,0
|
|
20230717,130900,602721495,2285,2285,2285,2285,1
|
|
20230717,130800,602719210,2285,2280,2285,2280,99
|
|
20230717,130700,602493380,2280,2280,2280,2280,0
|
|
20230717,130600,602493380,2280,2280,2280,2280,0
|
|
20230717,130500,602493380,2280,2280,2280,2280,1
|
|
20230717,130400,602491100,2280,2280,2280,2280,2
|
|
20230717,130300,602486540,2265,2265,2265,2265,0
|
|
20230717,130200,602486540,2265,2280,2280,2265,1001
|
|
20230717,130100,600219260,2265,2265,2265,2265,0
|
|
20230717,130000,600219260,2265,2265,2265,2265,1
|
|
20230717,125900,600216995,2265,2265,2265,2265,103
|
|
20230717,125800,599983700,2280,2280,2280,2280,1
|
|
20230717,125700,599981420,2280,2280,2280,2280,0
|
|
20230717,125600,599981420,2280,2280,2280,2280,0
|
|
20230717,125500,599981420,2280,2280,2280,2280,0
|
|
20230717,125400,599981420,2280,2280,2280,2280,1
|
|
20230717,125300,599979140,2280,2265,2280,2265,51
|
|
20230717,125200,599862875,2265,2265,2265,2265,0
|
|
20230717,125100,599862875,2265,2275,2280,2265,114
|
|
20230717,125000,599603890,2260,2260,2260,2260,0
|
|
20230717,124900,599603890,2260,2260,2260,2260,10
|
|
20230717,124800,599581290,2260,2270,2270,2260,1788
|
|
20230717,124700,595536145,2275,2270,2275,2270,246
|
|
20230717,124600,594977720,2275,2275,2275,2275,0
|
|
20230717,124500,594977720,2275,2275,2280,2275,1030
|
|
20230717,124400,592629570,2280,2285,2285,2280,2011
|
|
20230717,124300,588041285,2285,2285,2290,2285,91
|
|
20230717,124200,587833345,2290,2290,2290,2290,1186
|
|
20230717,124100,585117405,2295,2295,2295,2295,0
|
|
20230717,124000,585117405,2295,2295,2295,2295,1
|
|
20230717,123900,585115110,2295,2295,2295,2295,0
|
|
20230717,123800,585115110,2295,2295,2295,2295,0
|
|
20230717,123700,585115110,2295,2295,2295,2295,0
|
|
20230717,123600,585115110,2295,2295,2295,2295,1
|
|
20230717,123500,585112815,2295,2295,2295,2295,0
|
|
20230717,123400,585112815,2295,2295,2295,2295,0
|
|
20230717,123300,585112815,2295,2295,2295,2295,0
|
|
20230717,123200,585112815,2295,2295,2295,2295,1
|
|
20230717,123100,585110520,2290,2290,2290,2290,0
|
|
20230717,123000,585110520,2290,2290,2290,2290,1
|
|
20230717,122900,585108230,2295,2295,2295,2295,1
|
|
20230717,122800,585105935,2290,2290,2290,2290,0
|
|
20230717,122700,585105935,2290,2290,2290,2290,0
|
|
20230717,122600,585105935,2290,2290,2290,2290,35
|
|
20230717,122500,585025785,2295,2295,2295,2295,1
|
|
20230717,122400,585023490,2290,2290,2290,2290,20
|
|
20230717,122300,584977690,2290,2290,2290,2290,470
|
|
20230717,122200,583901390,2300,2300,2300,2300,0
|
|
20230717,122100,583901390,2300,2300,2300,2300,1
|
|
20230717,122000,583899090,2285,2285,2285,2285,21
|
|
20230717,121900,583851105,2300,2300,2300,2300,0
|
|
20230717,121800,583851105,2300,2300,2300,2300,88
|
|
20230717,121700,583648705,2300,2300,2300,2300,2
|
|
20230717,121600,583644105,2285,2285,2285,2285,250
|
|
20230717,121500,583072855,2280,2280,2280,2280,2
|
|
20230717,121400,583068295,2300,2300,2300,2300,1
|
|
20230717,121300,583065995,2300,2280,2300,2280,382
|
|
20230717,121200,582195015,2300,2300,2300,2300,0
|
|
20230717,121100,582195015,2300,2300,2300,2300,0
|
|
20230717,121000,582195015,2300,2300,2300,2300,1
|
|
20230717,120900,582192715,2300,2300,2300,2300,0
|
|
20230717,120800,582192715,2300,2295,2300,2280,502
|
|
20230717,120700,581045420,2295,2300,2300,2295,6
|
|
20230717,120600,581031645,2300,2300,2300,2300,0
|
|
20230717,120500,581031645,2300,2300,2300,2300,0
|
|
20230717,120400,581031645,2300,2300,2300,2300,0
|
|
20230717,120300,581031645,2300,2300,2300,2300,1
|
|
20230717,120200,581029345,2295,2295,2295,2295,0
|
|
20230717,120100,581029345,2295,2295,2295,2295,9
|
|
20230717,120000,581008690,2295,2295,2300,2290,520
|
|
20230717,115900,579815300,2280,2280,2280,2280,1
|
|
20230717,115800,579813020,2300,2300,2300,2300,1
|
|
20230717,115700,579810720,2285,2280,2285,2280,12
|
|
20230717,115600,579783305,2285,2280,2285,2280,2
|
|
20230717,115500,579778740,2285,2285,2285,2285,0
|
|
20230717,115400,579778740,2285,2285,2285,2285,415
|
|
20230717,115300,578830465,2280,2280,2280,2280,1446
|
|
20230717,115200,575533585,2280,2295,2295,2270,6174
|
|
20230717,115100,561472550,2295,2295,2295,2295,518
|
|
20230717,115000,560283740,2300,2300,2300,2300,0
|
|
20230717,114900,560283740,2300,2300,2300,2300,1
|
|
20230717,114800,560281440,2300,2300,2300,2300,295
|
|
20230717,114700,559602940,2300,2300,2300,2300,86
|
|
20230717,114600,559405140,2300,2300,2300,2300,0
|
|
20230717,114500,559405140,2300,2300,2300,2300,2892
|
|
20230717,114400,552753540,2295,2295,2295,2295,0
|
|
20230717,114300,552753540,2295,2295,2295,2295,0
|
|
20230717,114200,552753540,2295,2295,2295,2295,33
|
|
20230717,114100,552677805,2295,2295,2295,2295,167
|
|
20230717,114000,552294540,2295,2290,2295,2290,227
|
|
20230717,113900,551774495,2285,2280,2285,2275,2065
|
|
20230717,113800,547069270,2285,2290,2290,2285,332
|
|
20230717,113700,546310600,2290,2290,2290,2290,0
|
|
20230717,113600,546310600,2290,2295,2295,2290,1146
|
|
20230717,113500,543684785,2300,2300,2300,2300,1304
|
|
20230717,113400,540685585,2300,2300,2300,2300,1
|
|
20230717,113300,540683285,2290,2290,2290,2290,0
|
|
20230717,113200,540683285,2290,2290,2290,2290,6
|
|
20230717,113100,540669545,2300,2300,2300,2300,1
|
|
20230717,113000,540667245,2295,2300,2300,2295,541
|
|
20230717,112900,539425645,2295,2300,2300,2295,635
|
|
20230717,112800,537968070,2315,2315,2315,2315,0
|
|
20230717,112700,537968070,2315,2295,2315,2295,8561
|
|
20230717,112600,518320555,2295,2310,2310,2295,7225
|
|
20230717,112500,501725265,2310,2310,2310,2310,0
|
|
20230717,112400,501725265,2310,2310,2310,2310,282
|
|
20230717,112300,501073845,2310,2310,2310,2310,1
|
|
20230717,112200,501071535,2305,2305,2305,2305,0
|
|
20230717,112100,501071535,2305,2305,2305,2305,22
|
|
20230717,112000,501020825,2310,2310,2310,2310,0
|
|
20230717,111900,501020825,2310,2310,2310,2310,1
|
|
20230717,111800,501018515,2310,2310,2310,2310,48
|
|
20230717,111700,500907635,2310,2315,2315,2310,230
|
|
20230717,111600,500376185,2315,2315,2315,2315,23
|
|
20230717,111500,500322940,2315,2320,2320,2315,412
|
|
20230717,111400,499367210,2320,2320,2320,2320,184
|
|
20230717,111300,498940330,2320,2320,2320,2320,0
|
|
20230717,111200,498940330,2320,2320,2320,2320,1
|
|
20230717,111100,498938010,2310,2310,2310,2310,0
|
|
20230717,111000,498938010,2310,2310,2310,2310,187
|
|
20230717,110900,498506040,2310,2310,2310,2310,0
|
|
20230717,110800,498506040,2310,2305,2310,2305,1844
|
|
20230717,110700,494255030,2305,2305,2305,2305,1
|
|
20230717,110600,494252725,2295,2310,2310,2295,4219
|
|
20230717,110500,484523375,2320,2320,2320,2320,322
|
|
20230717,110400,483776335,2320,2320,2320,2320,0
|
|
20230717,110300,483776335,2320,2320,2320,2320,0
|
|
20230717,110200,483776335,2320,2320,2320,2320,0
|
|
20230717,110100,483776335,2320,2315,2320,2315,389
|
|
20230717,110000,482874085,2315,2310,2315,2310,52
|
|
20230717,105900,482753755,2315,2315,2315,2315,0
|
|
20230717,105800,482753755,2315,2310,2315,2310,275
|
|
20230717,105700,482118075,2300,2320,2320,2300,2335
|
|
20230717,105600,476725530,2320,2320,2320,2320,69
|
|
20230717,105500,476565450,2320,2320,2320,2315,1059
|
|
20230717,105400,474113720,2315,2315,2315,2315,122
|
|
20230717,105300,473831290,2295,2295,2295,2295,0
|
|
20230717,105200,473831290,2295,2295,2295,2295,0
|
|
20230717,105100,473831290,2295,2305,2305,2295,10872
|
|
20230717,105000,448876080,2310,2315,2315,2310,123
|
|
20230717,104900,448591945,2320,2320,2320,2320,0
|
|
20230717,104800,448591945,2320,2320,2320,2320,65
|
|
20230717,104700,448441145,2320,2320,2320,2320,235
|
|
20230717,104600,447895945,2320,2320,2320,2320,1
|
|
20230717,104500,447893625,2320,2320,2320,2320,0
|
|
20230717,104400,447893625,2320,2320,2320,2320,0
|
|
20230717,104300,447893625,2320,2315,2320,2315,9
|
|
20230717,104200,447872785,2315,2310,2315,2310,2
|
|
20230717,104100,447868160,2310,2315,2315,2300,19
|
|
20230717,104000,447824330,2315,2315,2315,2315,0
|
|
20230717,103900,447824330,2315,2320,2320,2300,1816
|
|
20230717,103800,443642900,2320,2320,2320,2320,17
|
|
20230717,103700,443603460,2320,2320,2320,2320,1
|
|
20230717,103600,443601140,2310,2310,2310,2310,0
|
|
20230717,103500,443601140,2310,2310,2310,2305,1551
|
|
20230717,103400,440025315,2310,2310,2310,2310,192
|
|
20230717,103300,439581795,2310,2310,2310,2310,1
|
|
20230717,103200,439579485,2320,2320,2320,2320,1
|
|
20230717,103100,439577165,2320,2320,2320,2320,0
|
|
20230717,103000,439577165,2320,2320,2320,2320,0
|
|
20230717,102900,439577165,2320,2320,2320,2320,0
|
|
20230717,102800,439577165,2320,2310,2320,2310,19
|
|
20230717,102700,439533265,2310,2320,2325,2310,502
|
|
20230717,102600,438366970,2325,2320,2325,2320,1600
|
|
20230717,102500,434649455,2320,2320,2320,2320,6
|
|
20230717,102400,434635535,2320,2320,2320,2320,0
|
|
20230717,102300,434635535,2320,2320,2320,2320,0
|
|
20230717,102200,434635535,2320,2320,2320,2320,1
|
|
20230717,102100,434633215,2305,2320,2320,2300,13601
|
|
20230717,102000,403327390,2325,2320,2325,2320,500
|
|
20230717,101900,402167190,2320,2320,2320,2320,0
|
|
20230717,101800,402167190,2320,2325,2325,2320,53
|
|
20230717,101700,402043985,2325,2325,2325,2325,0
|
|
20230717,101600,402043985,2325,2325,2325,2325,278
|
|
20230717,101500,401397635,2320,2320,2320,2320,1710
|
|
20230717,101400,397430435,2320,2320,2320,2320,6
|
|
20230717,101300,397416515,2320,2310,2320,2310,852
|
|
20230717,101200,395444135,2315,2315,2315,2315,0
|
|
20230717,101100,395444135,2315,2315,2315,2315,0
|
|
20230717,101000,395444135,2315,2315,2315,2315,1
|
|
20230717,100900,395441820,2315,2315,2315,2315,0
|
|
20230717,100800,395441820,2315,2305,2315,2305,315
|
|
20230717,100700,394715735,2305,2305,2305,2305,226
|
|
20230717,100600,394194805,2320,2305,2320,2305,31
|
|
20230717,100500,394123320,2320,2315,2320,2300,10316
|
|
20230717,100400,370327940,2320,2315,2320,2310,10092
|
|
20230717,100300,346973420,2320,2320,2320,2315,1482
|
|
20230717,100200,343535295,2320,2325,2325,2315,3993
|
|
20230717,100100,334265075,2325,2325,2325,2325,1156
|
|
20230717,100000,331577375,2335,2335,2335,2335,0
|
|
20230717,095900,331577375,2335,2335,2335,2335,17
|
|
20230717,095800,331537680,2320,2330,2330,2320,5622
|
|
20230717,095700,318486215,2330,2325,2335,2325,766
|
|
20230717,095600,316705125,2325,2330,2335,2325,4818
|
|
20230717,095500,305479605,2335,2335,2340,2335,789
|
|
20230717,095400,303635330,2335,2335,2340,2335,10110
|
|
20230717,095300,279981275,2340,2340,2340,2340,0
|
|
20230717,095200,279981275,2340,2340,2340,2340,800
|
|
20230717,095100,278109275,2330,2330,2330,2330,93
|
|
20230717,095000,277892585,2330,2330,2330,2330,220
|
|
20230717,094900,277379985,2330,2330,2330,2330,1
|
|
20230717,094800,277377655,2340,2330,2340,2330,14
|
|
20230717,094700,277344935,2340,2340,2340,2340,104
|
|
20230717,094600,277101575,2330,2330,2330,2330,0
|
|
20230717,094500,277101575,2330,2330,2330,2330,0
|
|
20230717,094400,277101575,2330,2330,2330,2330,40
|
|
20230717,094300,277008375,2330,2330,2330,2330,128
|
|
20230717,094200,276710135,2330,2330,2330,2330,2575
|
|
20230717,094100,270710385,2330,2330,2330,2330,1434
|
|
20230717,094000,267369165,2330,2330,2330,2330,522
|
|
20230717,093900,266152905,2335,2335,2335,2335,0
|
|
20230717,093800,266152905,2335,2350,2350,2335,1001
|
|
20230717,093700,263815555,2335,2345,2345,2335,120
|
|
20230717,093600,263534770,2350,2350,2350,2350,3
|
|
20230717,093500,263527720,2345,2345,2345,2345,210
|
|
20230717,093400,263035270,2345,2345,2345,2345,10
|
|
20230717,093300,263011820,2345,2345,2345,2345,61
|
|
20230717,093200,262868775,2345,2345,2345,2345,48
|
|
20230717,093100,262756215,2340,2340,2340,2335,1303
|
|
20230717,093000,259707665,2345,2345,2345,2345,187
|
|
20230717,092900,259269150,2355,2355,2370,2355,3540
|
|
20230717,092800,250919425,2355,2335,2355,2335,1228
|
|
20230717,092700,248040145,2330,2330,2330,2325,263
|
|
20230717,092600,247427375,2325,2325,2325,2325,1381
|
|
20230717,092500,244216550,2325,2320,2325,2320,3463
|
|
20230717,092400,236175695,2325,2330,2330,2325,2243
|
|
20230717,092300,230955720,2325,2340,2340,2325,11458
|
|
20230717,092200,204260220,2350,2350,2350,2350,10
|
|
20230717,092100,204236720,2350,2355,2355,2340,3154
|
|
20230717,092000,196847755,2355,2335,2355,2335,2140
|
|
20230717,091900,191839975,2355,2355,2355,2355,24
|
|
20230717,091800,191783455,2360,2355,2360,2335,3490
|
|
20230717,091700,183576575,2355,2370,2370,2350,5029
|
|
20230717,091600,171710010,2370,2360,2370,2355,3299
|
|
20230717,091500,163905455,2355,2360,2360,2355,1024
|
|
20230717,091400,161489780,2355,2340,2370,2340,6133
|
|
20230717,091300,147028550,2340,2330,2345,2330,10320
|
|
20230717,091200,122934625,2330,2325,2330,2325,3464
|
|
20230717,091100,114880075,2320,2320,2320,2320,22
|
|
20230717,091000,114829035,2320,2320,2320,2320,407
|
|
20230717,090900,113884795,2320,2320,2320,2320,3
|
|
20230717,090800,113877835,2330,2315,2330,2310,14392
|
|
20230717,090700,80420815,2315,2295,2315,2295,1653
|
|
20230717,090600,76601550,2300,2285,2300,2285,8011
|
|
20230717,090500,58224145,2280,2280,2280,2280,126
|
|
20230717,090400,57936865,2275,2270,2285,2270,1386
|
|
20230717,090300,54789375,2265,2260,2265,2260,1131
|
|
20230717,090200,52228075,2270,2265,2270,2265,9222
|
|
20230717,090100,31294810,2270,2290,2290,2255,4040
|
|
20230717,090000,22128950,2290,2295,2295,2290,9438
|