603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,185900,1215717455,2060,2060,2060,2060,0
|
|
20230713,185800,1215717455,2060,2060,2060,2060,0
|
|
20230713,185700,1215717455,2060,2060,2060,2060,0
|
|
20230713,185600,1215717455,2060,2060,2060,2060,0
|
|
20230713,185500,1215717455,2060,2060,2060,2060,0
|
|
20230713,185400,1215717455,2060,2060,2060,2060,0
|
|
20230713,185300,1215717455,2060,2060,2060,2060,0
|
|
20230713,185200,1215717455,2060,2060,2060,2060,0
|
|
20230713,185100,1215717455,2060,2060,2060,2060,0
|
|
20230713,185000,1215717455,2060,2060,2060,2060,0
|
|
20230713,184900,1215717455,2060,2060,2060,2060,0
|
|
20230713,184800,1215717455,2060,2060,2060,2060,0
|
|
20230713,184700,1215717455,2060,2060,2060,2060,0
|
|
20230713,184600,1215717455,2060,2060,2060,2060,0
|
|
20230713,184500,1215717455,2060,2060,2060,2060,0
|
|
20230713,184400,1215717455,2060,2060,2060,2060,0
|
|
20230713,184300,1215717455,2060,2060,2060,2060,0
|
|
20230713,184200,1215717455,2060,2060,2060,2060,0
|
|
20230713,184100,1215717455,2060,2060,2060,2060,0
|
|
20230713,184000,1215717455,2060,2060,2060,2060,0
|
|
20230713,183900,1215717455,2060,2060,2060,2060,0
|
|
20230713,183800,1215717455,2060,2060,2060,2060,0
|
|
20230713,183700,1215717455,2060,2060,2060,2060,0
|
|
20230713,183600,1215717455,2060,2060,2060,2060,0
|
|
20230713,183500,1215717455,2060,2060,2060,2060,0
|
|
20230713,183400,1215717455,2060,2060,2060,2060,0
|
|
20230713,183300,1215717455,2060,2060,2060,2060,0
|
|
20230713,183200,1215717455,2060,2060,2060,2060,0
|
|
20230713,183100,1215717455,2060,2060,2060,2060,0
|
|
20230713,183000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,182900,1215717455,2060,2060,2060,2060,0
|
|
20230713,182800,1215717455,2060,2060,2060,2060,0
|
|
20230713,182700,1215717455,2060,2060,2060,2060,0
|
|
20230713,182600,1215717455,2060,2060,2060,2060,0
|
|
20230713,182500,1215717455,2060,2060,2060,2060,0
|
|
20230713,182400,1215717455,2060,2060,2060,2060,0
|
|
20230713,182300,1215717455,2060,2060,2060,2060,0
|
|
20230713,182200,1215717455,2060,2060,2060,2060,0
|
|
20230713,182100,1215717455,2060,2060,2060,2060,0
|
|
20230713,182000,1215717455,2060,2060,2060,2060,0
|
|
20230713,181900,1215717455,2060,2060,2060,2060,0
|
|
20230713,181800,1215717455,2060,2060,2060,2060,0
|
|
20230713,181700,1215717455,2060,2060,2060,2060,0
|
|
20230713,181600,1215717455,2060,2060,2060,2060,0
|
|
20230713,181500,1215717455,2060,2060,2060,2060,0
|
|
20230713,181400,1215717455,2060,2060,2060,2060,0
|
|
20230713,181300,1215717455,2060,2060,2060,2060,0
|
|
20230713,181200,1215717455,2060,2060,2060,2060,0
|
|
20230713,181100,1215717455,2060,2060,2060,2060,0
|
|
20230713,181000,1215717455,2060,2060,2060,2060,0
|
|
20230713,180900,1215717455,2060,2060,2060,2060,0
|
|
20230713,180800,1215717455,2060,2060,2060,2060,0
|
|
20230713,180700,1215717455,2060,2060,2060,2060,0
|
|
20230713,180600,1215717455,2060,2060,2060,2060,0
|
|
20230713,180500,1215717455,2060,2060,2060,2060,0
|
|
20230713,180400,1215717455,2060,2060,2060,2060,0
|
|
20230713,180300,1215717455,2060,2060,2060,2060,0
|
|
20230713,180200,1215717455,2060,2060,2060,2060,0
|
|
20230713,180100,1215717455,2060,2060,2060,2060,0
|
|
20230713,180000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,175900,1215717455,2060,2060,2060,2060,0
|
|
20230713,175800,1215717455,2060,2060,2060,2060,0
|
|
20230713,175700,1215717455,2060,2060,2060,2060,0
|
|
20230713,175600,1215717455,2060,2060,2060,2060,0
|
|
20230713,175500,1215717455,2060,2060,2060,2060,0
|
|
20230713,175400,1215717455,2060,2060,2060,2060,0
|
|
20230713,175300,1215717455,2060,2060,2060,2060,0
|
|
20230713,175200,1215717455,2060,2060,2060,2060,0
|
|
20230713,175100,1215717455,2060,2060,2060,2060,0
|
|
20230713,175000,1215717455,2060,2060,2060,2060,0
|
|
20230713,174900,1215717455,2060,2060,2060,2060,0
|
|
20230713,174800,1215717455,2060,2060,2060,2060,0
|
|
20230713,174700,1215717455,2060,2060,2060,2060,0
|
|
20230713,174600,1215717455,2060,2060,2060,2060,0
|
|
20230713,174500,1215717455,2060,2060,2060,2060,0
|
|
20230713,174400,1215717455,2060,2060,2060,2060,0
|
|
20230713,174300,1215717455,2060,2060,2060,2060,0
|
|
20230713,174200,1215717455,2060,2060,2060,2060,0
|
|
20230713,174100,1215717455,2060,2060,2060,2060,0
|
|
20230713,174000,1215717455,2060,2060,2060,2060,0
|
|
20230713,173900,1215717455,2060,2060,2060,2060,0
|
|
20230713,173800,1215717455,2060,2060,2060,2060,0
|
|
20230713,173700,1215717455,2060,2060,2060,2060,0
|
|
20230713,173600,1215717455,2060,2060,2060,2060,0
|
|
20230713,173500,1215717455,2060,2060,2060,2060,0
|
|
20230713,173400,1215717455,2060,2060,2060,2060,0
|
|
20230713,173300,1215717455,2060,2060,2060,2060,0
|
|
20230713,173200,1215717455,2060,2060,2060,2060,0
|
|
20230713,173100,1215717455,2060,2060,2060,2060,0
|
|
20230713,173000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,172900,1215717455,2060,2060,2060,2060,0
|
|
20230713,172800,1215717455,2060,2060,2060,2060,0
|
|
20230713,172700,1215717455,2060,2060,2060,2060,0
|
|
20230713,172600,1215717455,2060,2060,2060,2060,0
|
|
20230713,172500,1215717455,2060,2060,2060,2060,0
|
|
20230713,172400,1215717455,2060,2060,2060,2060,0
|
|
20230713,172300,1215717455,2060,2060,2060,2060,0
|
|
20230713,172200,1215717455,2060,2060,2060,2060,0
|
|
20230713,172100,1215717455,2060,2060,2060,2060,0
|
|
20230713,172000,1215717455,2060,2060,2060,2060,0
|
|
20230713,171900,1215717455,2060,2060,2060,2060,0
|
|
20230713,171800,1215717455,2060,2060,2060,2060,0
|
|
20230713,171700,1215717455,2060,2060,2060,2060,0
|
|
20230713,171600,1215717455,2060,2060,2060,2060,0
|
|
20230713,171500,1215717455,2060,2060,2060,2060,0
|
|
20230713,171400,1215717455,2060,2060,2060,2060,0
|
|
20230713,171300,1215717455,2060,2060,2060,2060,0
|
|
20230713,171200,1215717455,2060,2060,2060,2060,0
|
|
20230713,171100,1215717455,2060,2060,2060,2060,0
|
|
20230713,171000,1215717455,2060,2060,2060,2060,0
|
|
20230713,170900,1215717455,2060,2060,2060,2060,0
|
|
20230713,170800,1215717455,2060,2060,2060,2060,0
|
|
20230713,170700,1215717455,2060,2060,2060,2060,0
|
|
20230713,170600,1215717455,2060,2060,2060,2060,0
|
|
20230713,170500,1215717455,2060,2060,2060,2060,0
|
|
20230713,170400,1215717455,2060,2060,2060,2060,0
|
|
20230713,170300,1215717455,2060,2060,2060,2060,0
|
|
20230713,170200,1215717455,2060,2060,2060,2060,0
|
|
20230713,170100,1215717455,2060,2060,2060,2060,0
|
|
20230713,170000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,165900,1215717455,2060,2060,2060,2060,0
|
|
20230713,165800,1215717455,2060,2060,2060,2060,0
|
|
20230713,165700,1215717455,2060,2060,2060,2060,0
|
|
20230713,165600,1215717455,2060,2060,2060,2060,0
|
|
20230713,165500,1215717455,2060,2060,2060,2060,0
|
|
20230713,165400,1215717455,2060,2060,2060,2060,0
|
|
20230713,165300,1215717455,2060,2060,2060,2060,0
|
|
20230713,165200,1215717455,2060,2060,2060,2060,0
|
|
20230713,165100,1215717455,2060,2060,2060,2060,0
|
|
20230713,165000,1215717455,2060,2060,2060,2060,0
|
|
20230713,164900,1215717455,2060,2060,2060,2060,0
|
|
20230713,164800,1215717455,2060,2060,2060,2060,0
|
|
20230713,164700,1215717455,2060,2060,2060,2060,0
|
|
20230713,164600,1215717455,2060,2060,2060,2060,0
|
|
20230713,164500,1215717455,2060,2060,2060,2060,0
|
|
20230713,164400,1215717455,2060,2060,2060,2060,0
|
|
20230713,164300,1215717455,2060,2060,2060,2060,0
|
|
20230713,164200,1215717455,2060,2060,2060,2060,0
|
|
20230713,164100,1215717455,2060,2060,2060,2060,0
|
|
20230713,164000,1215717455,2060,2060,2060,2060,0
|
|
20230713,163900,1215717455,2060,2060,2060,2060,0
|
|
20230713,163800,1215717455,2060,2060,2060,2060,0
|
|
20230713,163700,1215717455,2060,2060,2060,2060,0
|
|
20230713,163600,1215717455,2060,2060,2060,2060,0
|
|
20230713,163500,1215717455,2060,2060,2060,2060,0
|
|
20230713,163400,1215717455,2060,2060,2060,2060,0
|
|
20230713,163300,1215717455,2060,2060,2060,2060,0
|
|
20230713,163200,1215717455,2060,2060,2060,2060,0
|
|
20230713,163100,1215717455,2060,2060,2060,2060,0
|
|
20230713,163000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,162900,1215717455,2060,2060,2060,2060,0
|
|
20230713,162800,1215717455,2060,2060,2060,2060,0
|
|
20230713,162700,1215717455,2060,2060,2060,2060,0
|
|
20230713,162600,1215717455,2060,2060,2060,2060,0
|
|
20230713,162500,1215717455,2060,2060,2060,2060,0
|
|
20230713,162400,1215717455,2060,2060,2060,2060,0
|
|
20230713,162300,1215717455,2060,2060,2060,2060,0
|
|
20230713,162200,1215717455,2060,2060,2060,2060,0
|
|
20230713,162100,1215717455,2060,2060,2060,2060,0
|
|
20230713,162000,1215717455,2060,2060,2060,2060,0
|
|
20230713,161900,1215717455,2060,2060,2060,2060,0
|
|
20230713,161800,1215717455,2060,2060,2060,2060,0
|
|
20230713,161700,1215717455,2060,2060,2060,2060,0
|
|
20230713,161600,1215717455,2060,2060,2060,2060,0
|
|
20230713,161500,1215717455,2060,2060,2060,2060,0
|
|
20230713,161400,1215717455,2060,2060,2060,2060,0
|
|
20230713,161300,1215717455,2060,2060,2060,2060,0
|
|
20230713,161200,1215717455,2060,2060,2060,2060,0
|
|
20230713,161100,1215717455,2060,2060,2060,2060,0
|
|
20230713,161000,1215717455,2060,2060,2060,2060,0
|
|
20230713,160900,1215717455,2060,2060,2060,2060,0
|
|
20230713,160800,1215717455,2060,2060,2060,2060,0
|
|
20230713,160700,1215717455,2060,2060,2060,2060,0
|
|
20230713,160600,1215717455,2060,2060,2060,2060,0
|
|
20230713,160500,1215717455,2060,2060,2060,2060,0
|
|
20230713,160400,1215717455,2060,2060,2060,2060,0
|
|
20230713,160300,1215717455,2060,2060,2060,2060,0
|
|
20230713,160200,1215717455,2060,2060,2060,2060,0
|
|
20230713,160100,1215717455,2060,2060,2060,2060,0
|
|
20230713,160000,1215717455,2060,2060,2060,2060,5772
|
|
20230713,155900,1215717455,2060,2060,2060,2060,0
|
|
20230713,155800,1215717455,2060,2060,2060,2060,0
|
|
20230713,155700,1215717455,2060,2060,2060,2060,0
|
|
20230713,155600,1215717455,2060,2060,2060,2060,0
|
|
20230713,155500,1215717455,2060,2060,2060,2060,0
|
|
20230713,155400,1215717455,2060,2060,2060,2060,0
|
|
20230713,155300,1215717455,2060,2060,2060,2060,0
|
|
20230713,155200,1215717455,2060,2060,2060,2060,0
|
|
20230713,155100,1215717455,2060,2060,2060,2060,0
|
|
20230713,155000,1215717455,2060,2060,2060,2060,0
|
|
20230713,154900,1215717455,2060,2060,2060,2060,0
|
|
20230713,154800,1215717455,2060,2060,2060,2060,0
|
|
20230713,154700,1215717455,2060,2060,2060,2060,0
|
|
20230713,154600,1215717455,2060,2060,2060,2060,0
|
|
20230713,154500,1215717455,2060,2060,2060,2060,0
|
|
20230713,154400,1215717455,2060,2060,2060,2060,0
|
|
20230713,154300,1215717455,2060,2060,2060,2060,0
|
|
20230713,154200,1215717455,2060,2060,2060,2060,0
|
|
20230713,154100,1215717455,2060,2060,2060,2060,0
|
|
20230713,154000,1215717455,2060,2060,2060,2060,0
|
|
20230713,153900,1215717455,2060,2060,2060,2060,0
|
|
20230713,153800,1215717455,2060,2060,2060,2060,0
|
|
20230713,153700,1215717455,2060,2060,2060,2060,0
|
|
20230713,153600,1215717455,2060,2060,2060,2060,0
|
|
20230713,153500,1215717455,2060,2060,2060,2060,0
|
|
20230713,153400,1215717455,2060,2060,2060,2060,0
|
|
20230713,153300,1215717455,2060,2060,2060,2060,0
|
|
20230713,153200,1215717455,2060,2060,2060,2060,0
|
|
20230713,153100,1215717455,2060,2060,2060,2060,0
|
|
20230713,153000,1215717455,2060,2060,2060,2060,11544
|
|
20230713,152900,1203827135,2060,2060,2060,2060,0
|
|
20230713,152800,1203827135,2060,2060,2060,2060,0
|
|
20230713,152700,1203827135,2060,2060,2060,2060,0
|
|
20230713,152600,1203827135,2060,2060,2060,2060,0
|
|
20230713,152500,1203827135,2060,2060,2060,2060,0
|
|
20230713,152400,1203827135,2060,2060,2060,2060,0
|
|
20230713,152300,1203827135,2060,2060,2060,2060,0
|
|
20230713,152200,1203827135,2060,2060,2060,2060,0
|
|
20230713,152100,1203827135,2060,2060,2060,2060,0
|
|
20230713,152000,1203827135,2060,2060,2060,2060,0
|
|
20230713,151900,1203827135,2060,2060,2060,2055,990
|
|
20230713,151800,1201788000,2055,2060,2060,2055,1024
|
|
20230713,151700,1199678665,2060,2060,2060,2060,2571
|
|
20230713,151600,1194382405,2055,2055,2060,2055,3761
|
|
20230713,151500,1186653535,2055,2055,2060,2055,737
|
|
20230713,151400,1185138940,2055,2060,2060,2055,963
|
|
20230713,151300,1183159070,2060,2060,2060,2055,258
|
|
20230713,151200,1182628070,2060,2055,2060,2055,1497
|
|
20230713,151100,1179551730,2055,2060,2060,2055,116
|
|
20230713,151000,1179312830,2060,2060,2060,2060,541
|
|
20230713,150900,1178198370,2060,2065,2065,2055,630
|
|
20230713,150800,1176900600,2060,2055,2065,2055,4085
|
|
20230713,150700,1168505620,2055,2055,2065,2055,1570
|
|
20230713,150600,1165274110,2065,2060,2065,2055,2278
|
|
20230713,150500,1160592645,2055,2065,2065,2055,270
|
|
20230713,150400,1160037785,2060,2060,2060,2060,1588
|
|
20230713,150300,1156766505,2055,2055,2060,2055,526
|
|
20230713,150200,1155685570,2060,2060,2060,2060,3823
|
|
20230713,150100,1147810190,2060,2060,2065,2060,601
|
|
20230713,150000,1146572125,2060,2060,2060,2060,896
|
|
20230713,145900,1144726365,2065,2065,2065,2065,275
|
|
20230713,145800,1144158490,2065,2065,2065,2065,352
|
|
20230713,145700,1143431610,2060,2060,2060,2060,1100
|
|
20230713,145600,1141165610,2065,2065,2065,2065,0
|
|
20230713,145500,1141165610,2065,2065,2065,2065,140
|
|
20230713,145400,1140876510,2065,2065,2065,2065,0
|
|
20230713,145300,1140876510,2065,2065,2065,2065,200
|
|
20230713,145200,1140463510,2065,2065,2065,2065,0
|
|
20230713,145100,1140463510,2065,2060,2065,2060,106
|
|
20230713,145000,1140244965,2060,2060,2060,2060,1682
|
|
20230713,144900,1136780045,2055,2060,2060,2055,1531
|
|
20230713,144800,1133633780,2060,2060,2060,2060,169
|
|
20230713,144700,1133285640,2060,2060,2060,2060,471
|
|
20230713,144600,1132315380,2065,2065,2065,2065,470
|
|
20230713,144500,1131344830,2065,2060,2065,2060,198
|
|
20230713,144400,1130936450,2060,2060,2060,2060,4883
|
|
20230713,144300,1120877470,2060,2060,2060,2055,4725
|
|
20230713,144200,1111163280,2060,2060,2060,2055,976
|
|
20230713,144100,1109154505,2065,2065,2065,2055,7750
|
|
20230713,144000,1093214415,2065,2065,2065,2065,5
|
|
20230713,143900,1093204090,2060,2060,2065,2060,142
|
|
20230713,143800,1092911565,2065,2060,2065,2055,13080
|
|
20230713,143700,1065965655,2065,2065,2065,2065,230
|
|
20230713,143600,1065490705,2065,2065,2065,2065,202
|
|
20230713,143500,1065073575,2065,2065,2065,2065,746
|
|
20230713,143400,1063533085,2070,2070,2070,2070,1001
|
|
20230713,143300,1061461015,2065,2065,2065,2065,5
|
|
20230713,143200,1061450690,2070,2065,2070,2065,7
|
|
20230713,143100,1061436205,2065,2065,2070,2060,1905
|
|
20230713,143000,1057501100,2070,2075,2075,2065,10712
|
|
20230713,142900,1035355165,2075,2075,2075,2075,0
|
|
20230713,142800,1035355165,2075,2070,2075,2070,1410
|
|
20230713,142700,1032436380,2075,2070,2075,2070,1002
|
|
20230713,142600,1030362230,2070,2070,2070,2070,1642
|
|
20230713,142500,1026963290,2070,2070,2075,2070,2052
|
|
20230713,142400,1022715645,2070,2070,2075,2070,1119
|
|
20230713,142300,1020399215,2075,2070,2075,2070,2380
|
|
20230713,142200,1015472510,2075,2075,2075,2075,0
|
|
20230713,142100,1015472510,2075,2075,2075,2075,360
|
|
20230713,142000,1014725510,2075,2075,2075,2075,100
|
|
20230713,141900,1014518010,2070,2070,2070,2070,215
|
|
20230713,141800,1014072960,2075,2075,2075,2075,30
|
|
20230713,141700,1014010710,2075,2075,2075,2075,0
|
|
20230713,141600,1014010710,2075,2075,2075,2075,52
|
|
20230713,141500,1013902810,2075,2075,2075,2075,0
|
|
20230713,141400,1013902810,2075,2075,2075,2075,100
|
|
20230713,141300,1013695310,2070,2075,2075,2070,2
|
|
20230713,141200,1013691165,2070,2075,2075,2070,20
|
|
20230713,141100,1013649760,2070,2075,2075,2070,1001
|
|
20230713,141000,1011577685,2070,2070,2070,2070,2
|
|
20230713,140900,1011573545,2075,2075,2075,2075,1
|
|
20230713,140800,1011571470,2070,2070,2070,2070,5500
|
|
20230713,140700,1000186470,2070,2070,2070,2070,500
|
|
20230713,140600,999151470,2065,2065,2065,2065,82
|
|
20230713,140500,998982140,2075,2075,2075,2075,0
|
|
20230713,140400,998982140,2075,2075,2075,2075,120
|
|
20230713,140300,998733140,2075,2065,2075,2065,921
|
|
20230713,140200,996831255,2065,2070,2070,2065,353
|
|
20230713,140100,996101845,2070,2075,2075,2070,216
|
|
20230713,140000,995654645,2075,2075,2075,2075,0
|
|
20230713,135900,995654645,2075,2075,2075,2075,2
|
|
20230713,135800,995650495,2075,2075,2075,2075,6
|
|
20230713,135700,995638045,2075,2075,2075,2075,0
|
|
20230713,135600,995638045,2075,2075,2075,2075,0
|
|
20230713,135500,995638045,2075,2075,2075,2075,803
|
|
20230713,135400,993971820,2060,2060,2060,2060,0
|
|
20230713,135300,993971820,2060,2070,2075,2060,10314
|
|
20230713,135200,972674850,2075,2075,2075,2075,49
|
|
20230713,135100,972573175,2075,2075,2075,2075,38
|
|
20230713,135000,972494325,2075,2080,2080,2075,800
|
|
20230713,134900,970831825,2080,2070,2080,2070,529
|
|
20230713,134800,969736755,2080,2075,2080,2070,3101
|
|
20230713,134700,963317560,2080,2075,2080,2075,1207
|
|
20230713,134600,960813030,2075,2075,2075,2075,2000
|
|
20230713,134500,956663030,2075,2075,2075,2075,3
|
|
20230713,134400,956656805,2080,2080,2080,2080,1
|
|
20230713,134300,956654725,2080,2080,2080,2080,0
|
|
20230713,134200,956654725,2080,2080,2080,2080,0
|
|
20230713,134100,956654725,2080,2080,2080,2080,6
|
|
20230713,134000,956642245,2075,2075,2075,2075,2806
|
|
20230713,133900,950819795,2080,2080,2080,2080,20
|
|
20230713,133800,950778195,2080,2080,2080,2080,14
|
|
20230713,133700,950749075,2075,2075,2075,2075,0
|
|
20230713,133600,950749075,2075,2075,2075,2075,0
|
|
20230713,133500,950749075,2075,2080,2080,2075,401
|
|
20230713,133400,949916995,2075,2075,2075,2075,9
|
|
20230713,133300,949898320,2075,2080,2080,2075,300
|
|
20230713,133200,949274435,2080,2080,2080,2080,11
|
|
20230713,133100,949251555,2080,2080,2080,2080,0
|
|
20230713,133000,949251555,2080,2075,2080,2075,1406
|
|
20230713,132900,946334050,2080,2075,2080,2075,221
|
|
20230713,132800,945875470,2075,2080,2080,2075,1684
|
|
20230713,132700,942381165,2080,2080,2080,2080,1000
|
|
20230713,132600,940301165,2080,2080,2080,2080,0
|
|
20230713,132500,940301165,2080,2080,2080,2080,1
|
|
20230713,132400,940299085,2075,2075,2075,2075,3050
|
|
20230713,132300,933970335,2085,2080,2085,2075,732
|
|
20230713,132200,932449915,2085,2085,2085,2085,2
|
|
20230713,132100,932445745,2085,2085,2085,2085,31
|
|
20230713,132000,932381110,2080,2080,2080,2080,1621
|
|
20230713,131900,929009430,2070,2075,2080,2070,2290
|
|
20230713,131800,924266110,2080,2075,2080,2075,502
|
|
20230713,131700,923224450,2080,2080,2080,2080,1
|
|
20230713,131600,923222370,2075,2075,2075,2075,0
|
|
20230713,131500,923222370,2075,2080,2080,2075,1009
|
|
20230713,131400,921128650,2085,2080,2085,2080,12
|
|
20230713,131300,921103680,2080,2080,2080,2080,502
|
|
20230713,131200,920059520,2075,2080,2080,2075,1038
|
|
20230713,131100,917904525,2085,2085,2085,2085,0
|
|
20230713,131000,917904525,2085,2085,2085,2085,1
|
|
20230713,130900,917902440,2080,2080,2080,2080,0
|
|
20230713,130800,917902440,2080,2085,2085,2080,1887
|
|
20230713,130700,913974980,2085,2085,2085,2085,0
|
|
20230713,130600,913974980,2085,2085,2085,2085,54
|
|
20230713,130500,913862390,2085,2085,2085,2085,0
|
|
20230713,130400,913862390,2085,2080,2090,2080,352
|
|
20230713,130300,913130215,2090,2085,2090,2085,68
|
|
20230713,130200,912988170,2090,2090,2090,2090,14
|
|
20230713,130100,912958910,2090,2085,2090,2085,4379
|
|
20230713,130000,903828690,2085,2085,2085,2085,0
|
|
20230713,125900,903828690,2085,2085,2085,2085,1000
|
|
20230713,125800,901743690,2085,2080,2085,2080,80
|
|
20230713,125700,901577285,2085,2085,2085,2085,1
|
|
20230713,125600,901575200,2080,2080,2080,2080,0
|
|
20230713,125500,901575200,2080,2080,2080,2080,551
|
|
20230713,125400,900429120,2075,2075,2075,2075,50
|
|
20230713,125300,900325370,2080,2080,2080,2080,1
|
|
20230713,125200,900323290,2080,2085,2085,2080,322
|
|
20230713,125100,899653520,2085,2080,2085,2080,332
|
|
20230713,125000,898962950,2080,2085,2085,2080,310
|
|
20230713,124900,898316650,2085,2085,2085,2085,20
|
|
20230713,124800,898274950,2085,2085,2085,2085,0
|
|
20230713,124700,898274950,2085,2080,2085,2080,543
|
|
20230713,124600,897143010,2080,2080,2080,2080,1818
|
|
20230713,124500,893361570,2080,2075,2080,2075,106
|
|
20230713,124400,893141590,2075,2080,2080,2075,600
|
|
20230713,124300,891895590,2080,2080,2080,2080,10
|
|
20230713,124200,891874790,2080,2080,2080,2080,1
|
|
20230713,124100,891872710,2080,2080,2080,2080,30
|
|
20230713,124000,891810310,2080,2080,2080,2080,5
|
|
20230713,123900,891799910,2080,2080,2080,2080,5
|
|
20230713,123800,891789510,2080,2080,2080,2080,46
|
|
20230713,123700,891693830,2080,2080,2080,2080,1077
|
|
20230713,123600,889453670,2080,2080,2080,2080,0
|
|
20230713,123500,889453670,2080,2075,2080,2075,575
|
|
20230713,123400,888260490,2080,2080,2080,2080,50
|
|
20230713,123300,888156490,2075,2075,2075,2075,31
|
|
20230713,123200,888092165,2080,2080,2080,2080,501
|
|
20230713,123100,887050085,2075,2075,2075,2075,84
|
|
20230713,123000,886875785,2075,2085,2085,2075,906
|
|
20230713,122900,884991360,2080,2080,2080,2080,614
|
|
20230713,122800,883714240,2085,2080,2085,2080,101
|
|
20230713,122700,883504155,2080,2080,2080,2080,199
|
|
20230713,122600,883090235,2080,2080,2080,2080,100
|
|
20230713,122500,882882235,2080,2080,2080,2080,1167
|
|
20230713,122400,880454875,2080,2080,2080,2080,53
|
|
20230713,122300,880344635,2080,2075,2080,2070,1702
|
|
20230713,122200,876818265,2080,2075,2080,2070,5068
|
|
20230713,122100,866302655,2075,2075,2075,2075,0
|
|
20230713,122000,866302655,2075,2075,2075,2075,150
|
|
20230713,121900,865991405,2075,2075,2075,2075,368
|
|
20230713,121800,865227805,2075,2080,2080,2075,2145
|
|
20230713,121700,860776280,2080,2075,2080,2075,1051
|
|
20230713,121600,858595205,2080,2075,2080,2075,2051
|
|
20230713,121500,854339375,2075,2075,2075,2075,5
|
|
20230713,121400,854329000,2080,2080,2080,2080,0
|
|
20230713,121300,854329000,2080,2080,2080,2080,0
|
|
20230713,121200,854329000,2080,2080,2080,2080,10
|
|
20230713,121100,854308200,2080,2085,2085,2080,9
|
|
20230713,121000,854289460,2080,2080,2080,2070,3044
|
|
20230713,120900,847983080,2080,2085,2085,2080,1677
|
|
20230713,120800,844490120,2080,2085,2085,2080,1763
|
|
20230713,120700,840823075,2080,2080,2080,2080,2049
|
|
20230713,120600,836561155,2075,2075,2075,2075,1047
|
|
20230713,120500,834388630,2075,2075,2075,2075,7
|
|
20230713,120400,834374105,2075,2075,2075,2075,1
|
|
20230713,120300,834372030,2070,2070,2075,2070,1054
|
|
20230713,120200,832190000,2075,2075,2075,2075,110
|
|
20230713,120100,831961750,2075,2075,2075,2075,12
|
|
20230713,120000,831936850,2075,2070,2075,2070,5462
|
|
20230713,115900,820630505,2070,2070,2070,2070,1
|
|
20230713,115800,820628435,2075,2075,2075,2070,1135
|
|
20230713,115700,818273830,2070,2070,2070,2070,94
|
|
20230713,115600,818079250,2075,2075,2075,2075,0
|
|
20230713,115500,818079250,2075,2070,2075,2070,2818
|
|
20230713,115400,812245985,2070,2075,2075,2070,561
|
|
20230713,115300,811082105,2075,2080,2080,2075,215
|
|
20230713,115200,810635415,2080,2075,2080,2075,507
|
|
20230713,115100,809583380,2080,2085,2085,2080,430
|
|
20230713,115000,808687330,2085,2070,2085,2070,1104
|
|
20230713,114900,806397010,2070,2080,2080,2070,34
|
|
20230713,114800,806326490,2080,2085,2085,2070,508
|
|
20230713,114700,805274890,2070,2085,2085,2070,12600
|
|
20230713,114600,779171620,2085,2085,2085,2085,0
|
|
20230713,114500,779171620,2085,2075,2085,2075,1421
|
|
20230713,114400,776223035,2075,2085,2085,2075,2335
|
|
20230713,114300,771368740,2085,2080,2085,2080,396
|
|
20230713,114200,770545055,2085,2085,2085,2085,0
|
|
20230713,114100,770545055,2085,2085,2085,2085,10
|
|
20230713,114000,770524205,2080,2080,2080,2080,41
|
|
20230713,113900,770438925,2080,2080,2080,2080,0
|
|
20230713,113800,770438925,2080,2080,2080,2080,0
|
|
20230713,113700,770438925,2080,2080,2080,2080,0
|
|
20230713,113600,770438925,2080,2085,2085,2080,22
|
|
20230713,113500,770393160,2080,2080,2080,2080,14
|
|
20230713,113400,770364040,2085,2085,2085,2085,0
|
|
20230713,113300,770364040,2085,2080,2085,2080,133
|
|
20230713,113200,770087395,2085,2085,2085,2085,801
|
|
20230713,113100,768417310,2085,2085,2085,2085,1298
|
|
20230713,113000,765710980,2080,2080,2080,2080,5000
|
|
20230713,112900,755310980,2080,2080,2080,2080,202
|
|
20230713,112800,754890820,2080,2090,2090,2080,580
|
|
20230713,112700,753682145,2090,2090,2090,2090,29
|
|
20230713,112600,753621535,2090,2090,2090,2090,0
|
|
20230713,112500,753621535,2090,2090,2090,2090,0
|
|
20230713,112400,753621535,2090,2090,2090,2090,51
|
|
20230713,112300,753514945,2090,2085,2090,2080,151
|
|
20230713,112200,753200350,2080,2080,2085,2080,149
|
|
20230713,112100,752890425,2080,2085,2085,2080,4830
|
|
20230713,112000,742841525,2080,2080,2080,2080,2085
|
|
20230713,111900,738504725,2085,2085,2085,2085,14
|
|
20230713,111800,738475535,2085,2085,2085,2085,4100
|
|
20230713,111700,729927035,2085,2085,2085,2085,363
|
|
20230713,111600,729170180,2090,2090,2090,2090,0
|
|
20230713,111500,729170180,2090,2090,2090,2090,145
|
|
20230713,111400,728867130,2090,2090,2090,2090,0
|
|
20230713,111300,728867130,2090,2085,2090,2085,40
|
|
20230713,111200,728783580,2090,2090,2090,2090,30
|
|
20230713,111100,728720880,2090,2090,2090,2090,435
|
|
20230713,111000,727811730,2090,2090,2090,2090,1134
|
|
20230713,110900,725441670,2090,2090,2095,2090,1700
|
|
20230713,110800,721886170,2090,2090,2090,2090,0
|
|
20230713,110700,721886170,2090,2095,2095,2090,378
|
|
20230713,110600,721096050,2100,2100,2100,2100,35
|
|
20230713,110500,721022550,2095,2095,2095,2095,0
|
|
20230713,110400,721022550,2095,2095,2095,2095,282
|
|
20230713,110300,720431760,2095,2095,2095,2095,1
|
|
20230713,110200,720429665,2095,2095,2095,2090,1101
|
|
20230713,110100,718123075,2095,2095,2095,2095,1
|
|
20230713,110000,718120980,2090,2090,2090,2090,0
|
|
20230713,105900,718120980,2090,2090,2090,2090,743
|
|
20230713,105800,716568110,2095,2100,2100,2095,229
|
|
20230713,105700,716088345,2100,2100,2100,2100,3
|
|
20230713,105600,716082045,2095,2090,2095,2090,247
|
|
20230713,105500,715565130,2090,2095,2095,2090,452
|
|
20230713,105400,714618825,2095,2095,2095,2095,1258
|
|
20230713,105300,711983315,2095,2095,2095,2095,10
|
|
20230713,105200,711962365,2090,2090,2090,2090,29
|
|
20230713,105100,711901755,2095,2090,2095,2090,1303
|
|
20230713,105000,709178480,2095,2095,2095,2095,200
|
|
20230713,104900,708759480,2100,2100,2100,2100,500
|
|
20230713,104800,707709480,2095,2100,2100,2095,721
|
|
20230713,104700,706197985,2100,2100,2100,2100,4
|
|
20230713,104600,706189585,2090,2095,2095,2090,200
|
|
20230713,104500,705771335,2100,2100,2100,2100,1
|
|
20230713,104400,705769235,2095,2090,2095,2090,109
|
|
20230713,104300,705541380,2090,2095,2095,2090,2687
|
|
20230713,104200,699921050,2095,2100,2100,2090,1441
|
|
20230713,104100,696905020,2100,2100,2100,2100,15
|
|
20230713,104000,696873520,2100,2095,2100,2095,165
|
|
20230713,103900,696527515,2095,2100,2100,2095,38
|
|
20230713,103800,696447815,2100,2095,2100,2095,911
|
|
20230713,103700,694539215,2100,2100,2100,2100,200
|
|
20230713,103600,694119215,2100,2100,2100,2100,201
|
|
20230713,103500,693697115,2095,2105,2105,2095,1010
|
|
20230713,103400,691576275,2105,2105,2105,2105,1100
|
|
20230713,103300,689260775,2105,2100,2105,2100,2570
|
|
20230713,103200,683860880,2100,2100,2100,2100,900
|
|
20230713,103100,681970880,2100,2100,2100,2100,510
|
|
20230713,103000,680899880,2100,2100,2100,2100,109
|
|
20230713,102900,680670980,2110,2100,2110,2100,2711
|
|
20230713,102800,674977825,2105,2105,2105,2105,180
|
|
20230713,102700,674598925,2110,2105,2110,2105,1078
|
|
20230713,102600,672329635,2105,2105,2105,2100,69
|
|
20230713,102500,672184530,2105,2105,2105,2105,1
|
|
20230713,102400,672182425,2100,2100,2110,2100,670
|
|
20230713,102300,670775410,2105,2100,2105,2095,4566
|
|
20230713,102200,661187345,2100,2095,2100,2095,1503
|
|
20230713,102100,658031055,2100,2095,2100,2095,3094
|
|
20230713,102000,651549120,2100,2105,2105,2095,1520
|
|
20230713,101900,648352025,2100,2115,2120,2095,37387
|
|
20230713,101800,569739255,2120,2110,2120,2105,2218
|
|
20230713,101700,565056310,2115,2115,2125,2100,27065
|
|
20230713,101600,507971975,2120,2110,2125,2105,14130
|
|
20230713,101500,478075250,2115,2120,2120,2105,9292
|
|
20230713,101400,458442755,2115,2095,2125,2095,19910
|
|
20230713,101300,416346460,2100,2100,2100,2100,290
|
|
20230713,101200,415737460,2100,2100,2105,2100,3
|
|
20230713,101100,415731155,2105,2100,2105,2100,1690
|
|
20230713,101000,412182025,2100,2095,2100,2095,2088
|
|
20230713,100900,407805395,2095,2090,2095,2090,201
|
|
20230713,100800,407385300,2095,2095,2095,2095,1016
|
|
20230713,100700,405256780,2095,2095,2095,2090,1531
|
|
20230713,100600,402055840,2095,2090,2095,2090,1609
|
|
20230713,100500,398685485,2090,2095,2095,2090,1765
|
|
20230713,100400,394992490,2090,2090,2090,2090,100
|
|
20230713,100300,394783490,2095,2095,2095,2095,1
|
|
20230713,100200,394781395,2090,2095,2095,2090,3626
|
|
20230713,100100,387202305,2095,2090,2095,2090,4054
|
|
20230713,100000,378726085,2095,2095,2095,2095,48
|
|
20230713,095900,378625525,2090,2090,2090,2090,20
|
|
20230713,095800,378583725,2090,2095,2095,2090,252
|
|
20230713,095700,378056510,2095,2095,2100,2095,949
|
|
20230713,095600,376068075,2095,2095,2095,2095,2579
|
|
20230713,095500,370665070,2095,2100,2100,2095,1700
|
|
20230713,095400,367102570,2100,2090,2100,2090,9862
|
|
20230713,095300,346471325,2090,2085,2090,2085,807
|
|
20230713,095200,344785665,2085,2085,2085,2080,63
|
|
20230713,095100,344654350,2090,2085,2090,2080,11529
|
|
20230713,095000,320621615,2090,2090,2090,2090,2005
|
|
20230713,094900,316431165,2090,2090,2090,2090,1
|
|
20230713,094800,316429075,2075,2090,2090,2075,74
|
|
20230713,094700,316275405,2080,2085,2090,2080,14760
|
|
20230713,094600,285544745,2090,2090,2090,2090,30
|
|
20230713,094500,285482045,2090,2090,2090,2090,468
|
|
20230713,094400,284503925,2090,2090,2090,2090,359
|
|
20230713,094300,283753615,2090,2090,2095,2090,1632
|
|
20230713,094200,280342705,2095,2095,2095,2095,263
|
|
20230713,094100,279791720,2090,2090,2090,2090,0
|
|
20230713,094000,279791720,2090,2085,2090,2085,3884
|
|
20230713,093900,271684850,2085,2085,2085,2085,107
|
|
20230713,093800,271461755,2085,2085,2090,2085,2402
|
|
20230713,093700,266453580,2090,2090,2090,2090,844
|
|
20230713,093600,264689620,2090,2085,2090,2085,527
|
|
20230713,093500,263590800,2090,2090,2095,2090,1808
|
|
20230713,093400,259812045,2095,2090,2095,2085,1101
|
|
20230713,093300,257510905,2090,2090,2090,2090,531
|
|
20230713,093200,256401115,2090,2090,2090,2090,1399
|
|
20230713,093100,253477205,2090,2090,2095,2090,5256
|
|
20230713,093000,242492130,2085,2085,2085,2085,1200
|
|
20230713,092900,239990130,2085,2085,2085,2085,3602
|
|
20230713,092800,232479960,2080,2080,2085,2080,2313
|
|
20230713,092700,227668915,2080,2080,2080,2080,1091
|
|
20230713,092600,225399635,2080,2080,2080,2080,1663
|
|
20230713,092500,221940595,2080,2075,2080,2075,5809
|
|
20230713,092400,209881405,2075,2075,2075,2075,23
|
|
20230713,092300,209833680,2075,2080,2085,2075,1197
|
|
20230713,092200,207348230,2085,2085,2085,2080,337
|
|
20230713,092100,206646085,2075,2075,2075,2075,1000
|
|
20230713,092000,204571085,2075,2080,2080,2075,1351
|
|
20230713,091900,201764935,2075,2075,2080,2075,1302
|
|
20230713,091800,199057785,2075,2080,2080,2075,1126
|
|
20230713,091700,196716335,2080,2075,2080,2075,5041
|
|
20230713,091600,186233350,2075,2070,2075,2070,203
|
|
20230713,091500,185812680,2070,2075,2075,2070,3587
|
|
20230713,091400,178385090,2070,2070,2075,2070,11501
|
|
20230713,091300,154575515,2075,2065,2075,2060,2150
|
|
20230713,091200,150123620,2060,2060,2060,2055,644
|
|
20230713,091100,148799260,2060,2055,2060,2055,1569
|
|
20230713,091000,145569870,2055,2055,2055,2055,2163
|
|
20230713,090900,141124905,2055,2055,2065,2050,13061
|
|
20230713,090800,114328270,2065,2060,2065,2050,9364
|
|
20230713,090700,95077135,2055,2050,2055,2050,6481
|
|
20230713,090600,81783650,2050,2050,2055,2050,3967
|
|
20230713,090500,73643715,2055,2055,2060,2055,3741
|
|
20230713,090400,65947910,2060,2075,2075,2060,14832
|
|
20230713,090300,35361145,2075,2075,2075,2075,448
|
|
20230713,090200,34431545,2080,2075,2080,2075,461
|
|
20230713,090100,33474965,2075,2075,2080,2075,10924
|
|
20230713,090000,10804860,2070,2065,2075,2060,5030
|