639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193600,721989995,2925,2925,2925,2925,4292
|
|
20230714,193500,721989995,2925,2925,2925,2925,0
|
|
20230714,193400,721989995,2925,2925,2925,2925,0
|
|
20230714,193300,721989995,2925,2925,2925,2925,0
|
|
20230714,193200,721989995,2925,2925,2925,2925,0
|
|
20230714,193100,721989995,2925,2925,2925,2925,0
|
|
20230714,193000,721989995,2925,2925,2925,2925,0
|
|
20230714,192900,721989995,2925,2925,2925,2925,0
|
|
20230714,192800,721989995,2925,2925,2925,2925,0
|
|
20230714,192700,721989995,2925,2925,2925,2925,0
|
|
20230714,192600,721989995,2925,2925,2925,2925,0
|
|
20230714,192500,721989995,2925,2925,2925,2925,0
|
|
20230714,192400,721989995,2925,2925,2925,2925,0
|
|
20230714,192300,721989995,2925,2925,2925,2925,0
|
|
20230714,192200,721989995,2925,2925,2925,2925,0
|
|
20230714,192100,721989995,2925,2925,2925,2925,0
|
|
20230714,192000,721989995,2925,2925,2925,2925,0
|
|
20230714,191900,721989995,2925,2925,2925,2925,0
|
|
20230714,191800,721989995,2925,2925,2925,2925,0
|
|
20230714,191700,721989995,2925,2925,2925,2925,0
|
|
20230714,191600,721989995,2925,2925,2925,2925,0
|
|
20230714,191500,721989995,2925,2925,2925,2925,0
|
|
20230714,191400,721989995,2925,2925,2925,2925,0
|
|
20230714,191300,721989995,2925,2925,2925,2925,0
|
|
20230714,191200,721989995,2925,2925,2925,2925,0
|
|
20230714,191100,721989995,2925,2925,2925,2925,0
|
|
20230714,191000,721989995,2925,2925,2925,2925,0
|
|
20230714,190900,721989995,2925,2925,2925,2925,0
|
|
20230714,190800,721989995,2925,2925,2925,2925,0
|
|
20230714,190700,721989995,2925,2925,2925,2925,0
|
|
20230714,190600,721989995,2925,2925,2925,2925,4292
|
|
20230714,190500,721989995,2925,2925,2925,2925,0
|
|
20230714,190400,721989995,2925,2925,2925,2925,0
|
|
20230714,190300,721989995,2925,2925,2925,2925,0
|
|
20230714,190200,721989995,2925,2925,2925,2925,0
|
|
20230714,190100,721989995,2925,2925,2925,2925,0
|
|
20230714,190000,721989995,2925,2925,2925,2925,0
|
|
20230714,185900,721989995,2925,2925,2925,2925,0
|
|
20230714,185800,721989995,2925,2925,2925,2925,0
|
|
20230714,185700,721989995,2925,2925,2925,2925,0
|
|
20230714,185600,721989995,2925,2925,2925,2925,0
|
|
20230714,185500,721989995,2925,2925,2925,2925,0
|
|
20230714,185400,721989995,2925,2925,2925,2925,0
|
|
20230714,185300,721989995,2925,2925,2925,2925,0
|
|
20230714,185200,721989995,2925,2925,2925,2925,0
|
|
20230714,185100,721989995,2925,2925,2925,2925,0
|
|
20230714,185000,721989995,2925,2925,2925,2925,0
|
|
20230714,184900,721989995,2925,2925,2925,2925,0
|
|
20230714,184800,721989995,2925,2925,2925,2925,0
|
|
20230714,184700,721989995,2925,2925,2925,2925,0
|
|
20230714,184600,721989995,2925,2925,2925,2925,0
|
|
20230714,184500,721989995,2925,2925,2925,2925,0
|
|
20230714,184400,721989995,2925,2925,2925,2925,0
|
|
20230714,184300,721989995,2925,2925,2925,2925,0
|
|
20230714,184200,721989995,2925,2925,2925,2925,0
|
|
20230714,184100,721989995,2925,2925,2925,2925,0
|
|
20230714,184000,721989995,2925,2925,2925,2925,0
|
|
20230714,183900,721989995,2925,2925,2925,2925,0
|
|
20230714,183800,721989995,2925,2925,2925,2925,0
|
|
20230714,183700,721989995,2925,2925,2925,2925,0
|
|
20230714,183600,721989995,2925,2925,2925,2925,4292
|
|
20230714,183500,721989995,2925,2925,2925,2925,0
|
|
20230714,183400,721989995,2925,2925,2925,2925,0
|
|
20230714,183300,721989995,2925,2925,2925,2925,0
|
|
20230714,183200,721989995,2925,2925,2925,2925,0
|
|
20230714,183100,721989995,2925,2925,2925,2925,0
|
|
20230714,183000,721989995,2925,2925,2925,2925,0
|
|
20230714,182900,721989995,2925,2925,2925,2925,0
|
|
20230714,182800,721989995,2925,2925,2925,2925,0
|
|
20230714,182700,721989995,2925,2925,2925,2925,0
|
|
20230714,182600,721989995,2925,2925,2925,2925,0
|
|
20230714,182500,721989995,2925,2925,2925,2925,0
|
|
20230714,182400,721989995,2925,2925,2925,2925,0
|
|
20230714,182300,721989995,2925,2925,2925,2925,0
|
|
20230714,182200,721989995,2925,2925,2925,2925,0
|
|
20230714,182100,721989995,2925,2925,2925,2925,0
|
|
20230714,182000,721989995,2925,2925,2925,2925,0
|
|
20230714,181900,721989995,2925,2925,2925,2925,0
|
|
20230714,181800,721989995,2925,2925,2925,2925,0
|
|
20230714,181700,721989995,2925,2925,2925,2925,0
|
|
20230714,181600,721989995,2925,2925,2925,2925,0
|
|
20230714,181500,721989995,2925,2925,2925,2925,0
|
|
20230714,181400,721989995,2925,2925,2925,2925,0
|
|
20230714,181300,721989995,2925,2925,2925,2925,0
|
|
20230714,181200,721989995,2925,2925,2925,2925,0
|
|
20230714,181100,721989995,2925,2925,2925,2925,0
|
|
20230714,181000,721989995,2925,2925,2925,2925,0
|
|
20230714,180900,721989995,2925,2925,2925,2925,0
|
|
20230714,180800,721989995,2925,2925,2925,2925,0
|
|
20230714,180700,721989995,2925,2925,2925,2925,0
|
|
20230714,180600,721989995,2925,2925,2925,2925,4292
|
|
20230714,180500,721989995,2925,2925,2925,2925,0
|
|
20230714,180400,721989995,2925,2925,2925,2925,0
|
|
20230714,180300,721989995,2925,2925,2925,2925,0
|
|
20230714,180200,721989995,2925,2925,2925,2925,0
|
|
20230714,180100,721989995,2925,2925,2925,2925,0
|
|
20230714,180000,721989995,2925,2925,2925,2925,0
|
|
20230714,175900,721989995,2925,2925,2925,2925,0
|
|
20230714,175800,721989995,2925,2925,2925,2925,0
|
|
20230714,175700,721989995,2925,2925,2925,2925,0
|
|
20230714,175600,721989995,2925,2925,2925,2925,0
|
|
20230714,175500,721989995,2925,2925,2925,2925,0
|
|
20230714,175400,721989995,2925,2925,2925,2925,0
|
|
20230714,175300,721989995,2925,2925,2925,2925,0
|
|
20230714,175200,721989995,2925,2925,2925,2925,0
|
|
20230714,175100,721989995,2925,2925,2925,2925,0
|
|
20230714,175000,721989995,2925,2925,2925,2925,0
|
|
20230714,174900,721989995,2925,2925,2925,2925,0
|
|
20230714,174800,721989995,2925,2925,2925,2925,0
|
|
20230714,174700,721989995,2925,2925,2925,2925,0
|
|
20230714,174600,721989995,2925,2925,2925,2925,0
|
|
20230714,174500,721989995,2925,2925,2925,2925,0
|
|
20230714,174400,721989995,2925,2925,2925,2925,0
|
|
20230714,174300,721989995,2925,2925,2925,2925,0
|
|
20230714,174200,721989995,2925,2925,2925,2925,0
|
|
20230714,174100,721989995,2925,2925,2925,2925,0
|
|
20230714,174000,721989995,2925,2925,2925,2925,0
|
|
20230714,173900,721989995,2925,2925,2925,2925,0
|
|
20230714,173800,721989995,2925,2925,2925,2925,0
|
|
20230714,173700,721989995,2925,2925,2925,2925,0
|
|
20230714,173600,721989995,2925,2925,2925,2925,4292
|
|
20230714,173500,721989995,2925,2925,2925,2925,0
|
|
20230714,173400,721989995,2925,2925,2925,2925,0
|
|
20230714,173300,721989995,2925,2925,2925,2925,0
|
|
20230714,173200,721989995,2925,2925,2925,2925,0
|
|
20230714,173100,721989995,2925,2925,2925,2925,0
|
|
20230714,173000,721989995,2925,2925,2925,2925,0
|
|
20230714,172900,721989995,2925,2925,2925,2925,0
|
|
20230714,172800,721989995,2925,2925,2925,2925,0
|
|
20230714,172700,721989995,2925,2925,2925,2925,0
|
|
20230714,172600,721989995,2925,2925,2925,2925,0
|
|
20230714,172500,721989995,2925,2925,2925,2925,0
|
|
20230714,172400,721989995,2925,2925,2925,2925,0
|
|
20230714,172300,721989995,2925,2925,2925,2925,0
|
|
20230714,172200,721989995,2925,2925,2925,2925,0
|
|
20230714,172100,721989995,2925,2925,2925,2925,0
|
|
20230714,172000,721989995,2925,2925,2925,2925,0
|
|
20230714,171900,721989995,2925,2925,2925,2925,0
|
|
20230714,171800,721989995,2925,2925,2925,2925,0
|
|
20230714,171700,721989995,2925,2925,2925,2925,0
|
|
20230714,171600,721989995,2925,2925,2925,2925,0
|
|
20230714,171500,721989995,2925,2925,2925,2925,0
|
|
20230714,171400,721989995,2925,2925,2925,2925,0
|
|
20230714,171300,721989995,2925,2925,2925,2925,0
|
|
20230714,171200,721989995,2925,2925,2925,2925,0
|
|
20230714,171100,721989995,2925,2925,2925,2925,0
|
|
20230714,171000,721989995,2925,2925,2925,2925,0
|
|
20230714,170900,721989995,2925,2925,2925,2925,0
|
|
20230714,170800,721989995,2925,2925,2925,2925,0
|
|
20230714,170700,721989995,2925,2925,2925,2925,0
|
|
20230714,170600,721989995,2925,2925,2925,2925,4292
|
|
20230714,170500,721989995,2925,2925,2925,2925,0
|
|
20230714,170400,721989995,2925,2925,2925,2925,0
|
|
20230714,170300,721989995,2925,2925,2925,2925,0
|
|
20230714,170200,721989995,2925,2925,2925,2925,0
|
|
20230714,170100,721989995,2925,2925,2925,2925,0
|
|
20230714,170000,721989995,2925,2925,2925,2925,0
|
|
20230714,165900,721989995,2925,2925,2925,2925,0
|
|
20230714,165800,721989995,2925,2925,2925,2925,0
|
|
20230714,165700,721989995,2925,2925,2925,2925,0
|
|
20230714,165600,721989995,2925,2925,2925,2925,0
|
|
20230714,165500,721989995,2925,2925,2925,2925,0
|
|
20230714,165400,721989995,2925,2925,2925,2925,0
|
|
20230714,165300,721989995,2925,2925,2925,2925,0
|
|
20230714,165200,721989995,2925,2925,2925,2925,0
|
|
20230714,165100,721989995,2925,2925,2925,2925,0
|
|
20230714,165000,721989995,2925,2925,2925,2925,0
|
|
20230714,164900,721989995,2925,2925,2925,2925,0
|
|
20230714,164800,721989995,2925,2925,2925,2925,0
|
|
20230714,164700,721989995,2925,2925,2925,2925,0
|
|
20230714,164600,721989995,2925,2925,2925,2925,0
|
|
20230714,164500,721989995,2925,2925,2925,2925,0
|
|
20230714,164400,721989995,2925,2925,2925,2925,0
|
|
20230714,164300,721989995,2925,2925,2925,2925,0
|
|
20230714,164200,721989995,2925,2925,2925,2925,0
|
|
20230714,164100,721989995,2925,2925,2925,2925,0
|
|
20230714,164000,721989995,2925,2925,2925,2925,0
|
|
20230714,163900,721989995,2925,2925,2925,2925,0
|
|
20230714,163800,721989995,2925,2925,2925,2925,0
|
|
20230714,163700,721989995,2925,2925,2925,2925,0
|
|
20230714,163600,721989995,2925,2925,2925,2925,4292
|
|
20230714,163500,721989995,2925,2925,2925,2925,0
|
|
20230714,163400,721989995,2925,2925,2925,2925,0
|
|
20230714,163300,721989995,2925,2925,2925,2925,0
|
|
20230714,163200,721989995,2925,2925,2925,2925,0
|
|
20230714,163100,721989995,2925,2925,2925,2925,0
|
|
20230714,163000,721989995,2925,2925,2925,2925,0
|
|
20230714,162900,721989995,2925,2925,2925,2925,0
|
|
20230714,162800,721989995,2925,2925,2925,2925,0
|
|
20230714,162700,721989995,2925,2925,2925,2925,0
|
|
20230714,162600,721989995,2925,2925,2925,2925,0
|
|
20230714,162500,721989995,2925,2925,2925,2925,0
|
|
20230714,162400,721989995,2925,2925,2925,2925,0
|
|
20230714,162300,721989995,2925,2925,2925,2925,0
|
|
20230714,162200,721989995,2925,2925,2925,2925,0
|
|
20230714,162100,721989995,2925,2925,2925,2925,0
|
|
20230714,162000,721989995,2925,2925,2925,2925,0
|
|
20230714,161900,721989995,2925,2925,2925,2925,0
|
|
20230714,161800,721989995,2925,2925,2925,2925,0
|
|
20230714,161700,721989995,2925,2925,2925,2925,0
|
|
20230714,161600,721989995,2925,2925,2925,2925,0
|
|
20230714,161500,721989995,2925,2925,2925,2925,0
|
|
20230714,161400,721989995,2925,2925,2925,2925,0
|
|
20230714,161300,721989995,2925,2925,2925,2925,0
|
|
20230714,161200,721989995,2925,2925,2925,2925,0
|
|
20230714,161100,721989995,2925,2925,2925,2925,0
|
|
20230714,161000,721989995,2925,2925,2925,2925,0
|
|
20230714,160900,721989995,2925,2925,2925,2925,0
|
|
20230714,160800,721989995,2925,2925,2925,2925,0
|
|
20230714,160700,721989995,2925,2925,2925,2925,0
|
|
20230714,160600,721989995,2925,2925,2925,2925,4292
|
|
20230714,160500,721989995,2925,2925,2925,2925,0
|
|
20230714,160400,721989995,2925,2925,2925,2925,0
|
|
20230714,160300,721989995,2925,2925,2925,2925,0
|
|
20230714,160200,721989995,2925,2925,2925,2925,0
|
|
20230714,160100,721989995,2925,2925,2925,2925,0
|
|
20230714,160000,721989995,2925,2925,2925,2925,0
|
|
20230714,155900,721989995,2925,2925,2925,2925,0
|
|
20230714,155800,721989995,2925,2925,2925,2925,0
|
|
20230714,155700,721989995,2925,2925,2925,2925,0
|
|
20230714,155600,721989995,2925,2925,2925,2925,0
|
|
20230714,155500,721989995,2925,2925,2925,2925,0
|
|
20230714,155400,721989995,2925,2925,2925,2925,0
|
|
20230714,155300,721989995,2925,2925,2925,2925,0
|
|
20230714,155200,721989995,2925,2925,2925,2925,0
|
|
20230714,155100,721989995,2925,2925,2925,2925,0
|
|
20230714,155000,721989995,2925,2925,2925,2925,0
|
|
20230714,154900,721989995,2925,2925,2925,2925,0
|
|
20230714,154800,721989995,2925,2925,2925,2925,0
|
|
20230714,154700,721989995,2925,2925,2925,2925,0
|
|
20230714,154600,721989995,2925,2925,2925,2925,0
|
|
20230714,154500,721989995,2925,2925,2925,2925,0
|
|
20230714,154400,721989995,2925,2925,2925,2925,0
|
|
20230714,154300,721989995,2925,2925,2925,2925,0
|
|
20230714,154200,721989995,2925,2925,2925,2925,0
|
|
20230714,154100,721989995,2925,2925,2925,2925,0
|
|
20230714,154000,721989995,2925,2925,2925,2925,0
|
|
20230714,153900,721989995,2925,2925,2925,2925,0
|
|
20230714,153800,721989995,2925,2925,2925,2925,0
|
|
20230714,153700,721989995,2925,2925,2925,2925,0
|
|
20230714,153600,721989995,2925,2925,2925,2925,4292
|
|
20230714,153500,721989995,2925,2925,2925,2925,0
|
|
20230714,153400,721989995,2925,2925,2925,2925,0
|
|
20230714,153300,721989995,2925,2925,2925,2925,0
|
|
20230714,153200,721989995,2925,2925,2925,2925,0
|
|
20230714,153100,721989995,2925,2925,2925,2925,0
|
|
20230714,153000,721989995,2925,2925,2925,2925,4292
|
|
20230714,152900,709435895,2925,2925,2925,2925,0
|
|
20230714,152800,709435895,2925,2925,2925,2925,0
|
|
20230714,152700,709435895,2925,2925,2925,2925,0
|
|
20230714,152600,709435895,2925,2925,2925,2925,0
|
|
20230714,152500,709435895,2925,2925,2925,2925,0
|
|
20230714,152400,709435895,2925,2925,2925,2925,0
|
|
20230714,152300,709435895,2925,2925,2925,2925,0
|
|
20230714,152200,709435895,2925,2925,2925,2925,0
|
|
20230714,152100,709435895,2925,2925,2925,2925,0
|
|
20230714,152000,709435895,2925,2925,2925,2925,0
|
|
20230714,151900,709435895,2925,2925,2925,2925,0
|
|
20230714,151800,709435895,2925,2920,2925,2920,61
|
|
20230714,151700,709257770,2925,2925,2925,2920,1102
|
|
20230714,151600,706034920,2925,2920,2925,2920,10
|
|
20230714,151500,706005695,2925,2925,2925,2925,0
|
|
20230714,151400,706005695,2925,2925,2925,2925,0
|
|
20230714,151300,706005695,2925,2925,2925,2925,0
|
|
20230714,151200,706005695,2925,2925,2925,2925,3
|
|
20230714,151100,705996920,2920,2920,2920,2920,111
|
|
20230714,151000,705672800,2925,2925,2925,2925,0
|
|
20230714,150900,705672800,2925,2925,2925,2925,0
|
|
20230714,150800,705672800,2925,2925,2925,2920,81
|
|
20230714,150700,705436240,2930,2930,2930,2930,3
|
|
20230714,150600,705427450,2930,2930,2930,2930,0
|
|
20230714,150500,705427450,2930,2930,2930,2930,0
|
|
20230714,150400,705427450,2930,2930,2930,2930,9
|
|
20230714,150300,705401080,2925,2925,2925,2925,1
|
|
20230714,150200,705398155,2930,2930,2930,2930,1
|
|
20230714,150100,705395225,2925,2925,2925,2925,1
|
|
20230714,150000,705392300,2930,2930,2930,2930,0
|
|
20230714,145900,705392300,2930,2930,2930,2930,0
|
|
20230714,145800,705392300,2930,2930,2930,2930,250
|
|
20230714,145700,704659800,2930,2925,2930,2925,260
|
|
20230714,145600,703899250,2930,2930,2930,2930,10
|
|
20230714,145500,703869950,2910,2925,2925,2910,2000
|
|
20230714,145400,698036785,2925,2925,2925,2925,7000
|
|
20230714,145300,677561785,2930,2930,2930,2930,0
|
|
20230714,145200,677561785,2930,2930,2930,2930,0
|
|
20230714,145100,677561785,2930,2930,2930,2930,5
|
|
20230714,145000,677547135,2925,2925,2925,2925,342
|
|
20230714,144900,676546785,2925,2925,2925,2925,1
|
|
20230714,144800,676543860,2925,2925,2925,2925,2
|
|
20230714,144700,676538010,2930,2930,2930,2930,0
|
|
20230714,144600,676538010,2930,2925,2930,2920,101
|
|
20230714,144500,676243050,2930,2930,2930,2930,1
|
|
20230714,144400,676240120,2935,2935,2935,2935,0
|
|
20230714,144300,676240120,2935,2935,2935,2935,0
|
|
20230714,144200,676240120,2935,2935,2935,2935,0
|
|
20230714,144100,676240120,2935,2935,2935,2935,0
|
|
20230714,144000,676240120,2935,2930,2935,2925,724
|
|
20230714,143900,674122220,2940,2940,2940,2940,0
|
|
20230714,143800,674122220,2940,2940,2940,2940,6
|
|
20230714,143700,674104580,2940,2935,2940,2935,2
|
|
20230714,143600,674098705,2940,2940,2940,2940,0
|
|
20230714,143500,674098705,2940,2940,2940,2940,0
|
|
20230714,143400,674098705,2940,2940,2940,2940,170
|
|
20230714,143300,673598905,2940,2935,2940,2925,4831
|
|
20230714,143200,659445760,2935,2935,2935,2935,5
|
|
20230714,143100,659431085,2940,2935,2940,2935,181
|
|
20230714,143000,658899845,2940,2940,2940,2940,0
|
|
20230714,142900,658899845,2940,2940,2940,2940,3
|
|
20230714,142800,658891025,2940,2940,2940,2940,234
|
|
20230714,142700,658203065,2940,2935,2940,2935,554
|
|
20230714,142600,656574315,2930,2930,2935,2930,6614
|
|
20230714,142500,637185045,2925,2925,2925,2925,8
|
|
20230714,142400,637161645,2925,2925,2925,2925,1
|
|
20230714,142300,637158720,2930,2925,2930,2925,7
|
|
20230714,142200,637138215,2930,2930,2930,2930,170
|
|
20230714,142100,636640115,2925,2925,2925,2925,0
|
|
20230714,142000,636640115,2925,2925,2925,2925,0
|
|
20230714,141900,636640115,2925,2925,2925,2925,5
|
|
20230714,141800,636625490,2925,2925,2925,2925,1
|
|
20230714,141700,636622565,2930,2930,2930,2930,1
|
|
20230714,141600,636619635,2920,2930,2930,2920,2148
|
|
20230714,141500,630345265,2935,2930,2935,2930,409
|
|
20230714,141400,629146850,2935,2935,2935,2930,360
|
|
20230714,141300,628090540,2935,2935,2940,2935,1341
|
|
20230714,141200,624154665,2935,2935,2935,2935,1419
|
|
20230714,141100,619989900,2930,2930,2930,2930,320
|
|
20230714,141000,619052300,2930,2930,2930,2930,563
|
|
20230714,140900,617402710,2930,2930,2930,2930,0
|
|
20230714,140800,617402710,2930,2930,2930,2930,11
|
|
20230714,140700,617370480,2925,2925,2925,2925,6095
|
|
20230714,140600,599542605,2925,2925,2925,2925,2
|
|
20230714,140500,599536755,2925,2925,2925,2925,300
|
|
20230714,140400,598659255,2925,2925,2930,2925,1140
|
|
20230714,140300,595324750,2930,2930,2930,2930,1
|
|
20230714,140200,595321820,2925,2925,2925,2925,0
|
|
20230714,140100,595321820,2925,2925,2925,2925,1362
|
|
20230714,140000,591337970,2925,2925,2925,2925,487
|
|
20230714,135900,589913495,2925,2920,2925,2920,690
|
|
20230714,135800,587895280,2920,2925,2925,2920,1010
|
|
20230714,135700,584941080,2920,2925,2925,2920,906
|
|
20230714,135600,582291035,2925,2925,2925,2925,3043
|
|
20230714,135500,573390260,2925,2925,2925,2925,5
|
|
20230714,135400,573375635,2920,2920,2920,2920,21
|
|
20230714,135300,573314315,2925,2925,2925,2925,0
|
|
20230714,135200,573314315,2925,2925,2925,2925,1
|
|
20230714,135100,573311390,2920,2920,2920,2920,0
|
|
20230714,135000,573311390,2920,2920,2920,2920,0
|
|
20230714,134900,573311390,2920,2920,2920,2920,10
|
|
20230714,134800,573282190,2925,2920,2925,2920,26
|
|
20230714,134700,573206265,2920,2925,2925,2920,22
|
|
20230714,134600,573141960,2930,2930,2930,2930,5
|
|
20230714,134500,573127310,2930,2930,2930,2930,0
|
|
20230714,134400,573127310,2930,2925,2930,2925,6
|
|
20230714,134300,573109755,2925,2935,2935,2925,3
|
|
20230714,134200,573100970,2930,2930,2935,2930,3784
|
|
20230714,134100,562013840,2935,2925,2935,2925,1473
|
|
20230714,134000,557698060,2925,2925,2930,2925,523
|
|
20230714,133900,556165785,2930,2925,2930,2925,128
|
|
20230714,133800,555791025,2925,2925,2930,2925,6
|
|
20230714,133700,555773470,2930,2925,2930,2925,44
|
|
20230714,133600,555644765,2930,2925,2930,2925,171
|
|
20230714,133500,555144585,2920,2920,2920,2920,988
|
|
20230714,133400,552259625,2920,2920,2920,2920,0
|
|
20230714,133300,552259625,2920,2920,2920,2920,0
|
|
20230714,133200,552259625,2920,2920,2920,2920,10
|
|
20230714,133100,552230425,2920,2920,2920,2920,1002
|
|
20230714,133000,549304585,2925,2925,2925,2925,20
|
|
20230714,132900,549246085,2925,2925,2925,2925,0
|
|
20230714,132800,549246085,2925,2925,2925,2925,4
|
|
20230714,132700,549234385,2930,2930,2930,2930,0
|
|
20230714,132600,549234385,2930,2930,2930,2930,0
|
|
20230714,132500,549234385,2930,2930,2930,2925,11
|
|
20230714,132400,549202160,2925,2925,2925,2925,1
|
|
20230714,132300,549199235,2930,2930,2930,2920,1006
|
|
20230714,132200,546261650,2930,2930,2930,2930,0
|
|
20230714,132100,546261650,2930,2930,2930,2915,71
|
|
20230714,132000,546054105,2925,2925,2925,2925,200
|
|
20230714,131900,545469105,2925,2925,2925,2925,190
|
|
20230714,131800,544913355,2935,2920,2935,2920,9
|
|
20230714,131700,544887060,2925,2930,2930,2925,51
|
|
20230714,131600,544737635,2935,2930,2935,2920,164
|
|
20230714,131500,544257835,2935,2925,2935,2925,203
|
|
20230714,131400,543664030,2920,2920,2920,2920,0
|
|
20230714,131300,543664030,2920,2915,2920,2910,609
|
|
20230714,131200,541891280,2920,2920,2920,2920,0
|
|
20230714,131100,541891280,2920,2925,2925,2915,1510
|
|
20230714,131000,537489575,2935,2935,2935,2935,0
|
|
20230714,130900,537489575,2935,2930,2935,2920,575
|
|
20230714,130800,535810255,2920,2920,2920,2920,0
|
|
20230714,130700,535810255,2920,2930,2930,2920,1985
|
|
20230714,130600,530003250,2930,2930,2930,2930,100
|
|
20230714,130500,529710250,2935,2930,2935,2930,1227
|
|
20230714,130400,526115110,2925,2925,2925,2925,1180
|
|
20230714,130300,522663610,2925,2920,2925,2920,505
|
|
20230714,130200,521187610,2920,2920,2920,2920,0
|
|
20230714,130100,521187610,2920,2920,2920,2920,416
|
|
20230714,130000,519972890,2920,2920,2920,2920,0
|
|
20230714,125900,519972890,2920,2920,2920,2920,0
|
|
20230714,125800,519972890,2920,2920,2920,2920,0
|
|
20230714,125700,519972890,2920,2920,2920,2920,0
|
|
20230714,125600,519972890,2920,2920,2920,2920,0
|
|
20230714,125500,519972890,2920,2920,2920,2920,0
|
|
20230714,125400,519972890,2920,2910,2920,2905,6
|
|
20230714,125300,519955410,2905,2905,2905,2905,1
|
|
20230714,125200,519952505,2920,2920,2920,2920,0
|
|
20230714,125100,519952505,2920,2910,2920,2905,84
|
|
20230714,125000,519708105,2915,2915,2915,2915,5
|
|
20230714,124900,519693530,2915,2915,2915,2915,10
|
|
20230714,124800,519664380,2915,2915,2915,2915,0
|
|
20230714,124700,519664380,2915,2915,2915,2915,52
|
|
20230714,124600,519512800,2915,2915,2915,2915,0
|
|
20230714,124500,519512800,2915,2915,2915,2915,7
|
|
20230714,124400,519492395,2910,2915,2915,2910,23
|
|
20230714,124300,519425440,2915,2915,2915,2910,8
|
|
20230714,124200,519402125,2915,2915,2915,2915,259
|
|
20230714,124100,518647140,2925,2920,2925,2920,2
|
|
20230714,124000,518641295,2920,2920,2925,2920,20
|
|
20230714,123900,518582860,2920,2920,2920,2920,1
|
|
20230714,123800,518579940,2920,2920,2920,2920,1
|
|
20230714,123700,518577020,2920,2910,2920,2905,5
|
|
20230714,123600,518562460,2925,2925,2925,2925,0
|
|
20230714,123500,518562460,2925,2910,2925,2905,50
|
|
20230714,123400,518417020,2915,2925,2925,2915,3
|
|
20230714,123300,518408255,2925,2905,2925,2895,504
|
|
20230714,123200,516946200,2910,2910,2910,2910,209
|
|
20230714,123100,516338010,2910,2910,2910,2910,1
|
|
20230714,123000,516335100,2900,2910,2910,2900,4912
|
|
20230714,122900,502089235,2910,2915,2915,2910,811
|
|
20230714,122800,499728720,2920,2920,2920,2920,0
|
|
20230714,122700,499728720,2920,2920,2920,2920,1
|
|
20230714,122600,499725800,2920,2920,2920,2915,229
|
|
20230714,122500,499057145,2920,2920,2920,2920,30
|
|
20230714,122400,498969545,2920,2920,2920,2920,0
|
|
20230714,122300,498969545,2920,2920,2920,2920,46
|
|
20230714,122200,498835225,2920,2920,2925,2920,1294
|
|
20230714,122100,495056740,2920,2915,2920,2905,310
|
|
20230714,122000,494155365,2905,2920,2920,2905,307
|
|
20230714,121900,493263400,2900,2925,2930,2900,5373
|
|
20230714,121800,477632955,2930,2930,2930,2930,0
|
|
20230714,121700,477632955,2930,2925,2930,2920,13
|
|
20230714,121600,477594960,2930,2925,2930,2920,74
|
|
20230714,121500,477378820,2925,2930,2930,2925,86
|
|
20230714,121400,477126935,2930,2930,2930,2930,30
|
|
20230714,121300,477039035,2930,2930,2930,2930,0
|
|
20230714,121200,477039035,2930,2930,2930,2930,0
|
|
20230714,121100,477039035,2930,2920,2930,2920,83
|
|
20230714,121000,476796635,2925,2925,2925,2925,1
|
|
20230714,120900,476793710,2930,2930,2930,2920,9
|
|
20230714,120800,476767355,2930,2930,2930,2930,213
|
|
20230714,120700,476143265,2930,2930,2930,2930,5
|
|
20230714,120600,476128615,2925,2925,2925,2925,1001
|
|
20230714,120500,473200690,2930,2930,2930,2930,0
|
|
20230714,120400,473200690,2930,2930,2930,2930,0
|
|
20230714,120300,473200690,2930,2930,2930,2930,24
|
|
20230714,120200,473130370,2930,2935,2935,2930,442
|
|
20230714,120100,471834070,2935,2935,2935,2935,349
|
|
20230714,120000,470809755,2935,2935,2940,2935,611
|
|
20230714,115900,469016440,2940,2940,2945,2940,3068
|
|
20230714,115800,459987180,2940,2925,2940,2925,4864
|
|
20230714,115700,445723920,2925,2930,2935,2925,1404
|
|
20230714,115600,441616235,2930,2925,2930,2925,326
|
|
20230714,115500,440662410,2925,2930,2930,2925,403
|
|
20230714,115400,439481985,2930,2930,2935,2925,1914
|
|
20230714,115300,433870125,2925,2925,2925,2925,100
|
|
20230714,115200,433577625,2930,2930,2930,2930,1
|
|
20230714,115100,433574695,2920,2920,2920,2920,1
|
|
20230714,115000,433571775,2925,2930,2930,2925,15
|
|
20230714,114900,433527860,2910,2930,2930,2910,1012
|
|
20230714,114800,430562735,2925,2915,2925,2905,1740
|
|
20230714,114700,425499210,2915,2930,2930,2915,353
|
|
20230714,114600,424464940,2930,2935,2935,2930,472
|
|
20230714,114500,423081395,2930,2920,2935,2920,15506
|
|
20230714,114400,377767740,2920,2920,2920,2920,815
|
|
20230714,114300,375387940,2920,2920,2920,2920,23
|
|
20230714,114200,375320780,2920,2915,2920,2915,1683
|
|
20230714,114100,370409370,2915,2905,2915,2905,11219
|
|
20230714,114000,337794035,2905,2900,2905,2900,1051
|
|
20230714,113900,334745885,2900,2905,2905,2900,8
|
|
20230714,113800,334722650,2905,2905,2905,2905,1
|
|
20230714,113700,334719745,2905,2905,2905,2905,0
|
|
20230714,113600,334719745,2905,2900,2905,2900,49
|
|
20230714,113500,334577625,2905,2905,2905,2905,2
|
|
20230714,113400,334571815,2905,2910,2910,2905,310
|
|
20230714,113300,333669765,2905,2910,2915,2905,1245
|
|
20230714,113200,330044500,2910,2910,2910,2910,0
|
|
20230714,113100,330044500,2910,2910,2910,2910,3
|
|
20230714,113000,330035770,2905,2905,2905,2905,5
|
|
20230714,112900,330021245,2905,2905,2905,2905,30
|
|
20230714,112800,329934095,2905,2905,2905,2905,1
|
|
20230714,112700,329931190,2910,2910,2910,2910,2
|
|
20230714,112600,329925370,2900,2900,2900,2900,500
|
|
20230714,112500,328475370,2900,2900,2900,2900,5
|
|
20230714,112400,328460870,2910,2895,2910,2890,1251
|
|
20230714,112300,324845455,2895,2895,2895,2890,1501
|
|
20230714,112200,320503355,2905,2905,2905,2905,0
|
|
20230714,112100,320503355,2905,2905,2905,2905,2
|
|
20230714,112000,320497545,2910,2910,2910,2910,0
|
|
20230714,111900,320497545,2910,2905,2910,2895,1001
|
|
20230714,111800,317594105,2905,2915,2915,2905,23
|
|
20230714,111700,317527205,2910,2910,2910,2910,2
|
|
20230714,111600,317521385,2915,2915,2915,2915,11
|
|
20230714,111500,317489320,2915,2915,2915,2915,600
|
|
20230714,111400,315740320,2920,2905,2920,2905,1735
|
|
20230714,111300,310682745,2915,2915,2915,2915,0
|
|
20230714,111200,310682745,2915,2915,2915,2915,0
|
|
20230714,111100,310682745,2915,2915,2915,2915,197
|
|
20230714,111000,310108490,2910,2905,2910,2905,541
|
|
20230714,110900,308534185,2895,2910,2910,2895,380
|
|
20230714,110800,307432185,2910,2910,2910,2910,6
|
|
20230714,110700,307414725,2905,2905,2910,2905,31
|
|
20230714,110600,307324620,2905,2900,2905,2895,16
|
|
20230714,110500,307278205,2900,2900,2900,2900,0
|
|
20230714,110400,307278205,2900,2900,2900,2900,0
|
|
20230714,110300,307278205,2900,2900,2900,2900,500
|
|
20230714,110200,305828205,2895,2895,2895,2895,262
|
|
20230714,110100,305069715,2895,2895,2895,2895,0
|
|
20230714,110000,305069715,2895,2900,2900,2895,5850
|
|
20230714,105900,288129730,2905,2905,2905,2905,0
|
|
20230714,105800,288129730,2905,2905,2905,2905,621
|
|
20230714,105700,286325725,2910,2910,2910,2910,0
|
|
20230714,105600,286325725,2910,2910,2910,2910,0
|
|
20230714,105500,286325725,2910,2905,2910,2905,11
|
|
20230714,105400,286293765,2905,2910,2910,2905,3
|
|
20230714,105300,286285045,2905,2910,2910,2905,502
|
|
20230714,105200,284826730,2900,2900,2900,2900,0
|
|
20230714,105100,284826730,2900,2905,2905,2900,320
|
|
20230714,105000,283898725,2910,2910,2910,2905,13
|
|
20230714,104900,283860900,2905,2905,2905,2905,1022
|
|
20230714,104800,280891990,2910,2910,2910,2910,1
|
|
20230714,104700,280889080,2910,2910,2910,2910,1
|
|
20230714,104600,280886170,2910,2910,2910,2910,0
|
|
20230714,104500,280886170,2910,2910,2910,2910,0
|
|
20230714,104400,280886170,2910,2910,2910,2910,70
|
|
20230714,104300,280682470,2905,2905,2905,2905,0
|
|
20230714,104200,280682470,2905,2905,2905,2905,79
|
|
20230714,104100,280452975,2905,2905,2905,2905,108
|
|
20230714,104000,280139235,2905,2905,2905,2905,1
|
|
20230714,103900,280136330,2905,2905,2905,2905,0
|
|
20230714,103800,280136330,2905,2905,2905,2905,2
|
|
20230714,103700,280130520,2905,2905,2910,2905,516
|
|
20230714,103600,278631510,2905,2905,2905,2905,0
|
|
20230714,103500,278631510,2905,2905,2905,2905,1500
|
|
20230714,103400,274274010,2910,2910,2910,2910,0
|
|
20230714,103300,274274010,2910,2910,2910,2910,1
|
|
20230714,103200,274271100,2910,2910,2910,2910,0
|
|
20230714,103100,274271100,2910,2910,2910,2910,0
|
|
20230714,103000,274271100,2910,2910,2910,2910,1
|
|
20230714,102900,274268190,2900,2900,2900,2900,0
|
|
20230714,102800,274268190,2900,2900,2900,2900,0
|
|
20230714,102700,274268190,2900,2900,2900,2900,651
|
|
20230714,102600,272380290,2900,2900,2900,2900,844
|
|
20230714,102500,269932690,2905,2905,2905,2905,0
|
|
20230714,102400,269932690,2905,2905,2905,2905,1
|
|
20230714,102300,269929785,2905,2900,2905,2900,1905
|
|
20230714,102200,264405275,2900,2900,2900,2900,284
|
|
20230714,102100,263581675,2900,2900,2900,2900,111
|
|
20230714,102000,263259775,2900,2905,2905,2900,36
|
|
20230714,101900,263155360,2910,2910,2910,2910,0
|
|
20230714,101800,263155360,2910,2910,2910,2910,0
|
|
20230714,101700,263155360,2910,2910,2910,2910,74
|
|
20230714,101600,262940020,2910,2910,2910,2910,0
|
|
20230714,101500,262940020,2910,2905,2910,2905,461
|
|
20230714,101400,261600810,2900,2900,2900,2900,1118
|
|
20230714,101300,258358610,2900,2905,2905,2900,770
|
|
20230714,101200,256125585,2900,2900,2900,2900,2370
|
|
20230714,101100,249252585,2905,2905,2905,2905,423
|
|
20230714,101000,248023770,2905,2905,2905,2905,0
|
|
20230714,100900,248023770,2905,2905,2905,2905,555
|
|
20230714,100800,246411495,2910,2910,2910,2910,0
|
|
20230714,100700,246411495,2910,2910,2910,2910,100
|
|
20230714,100600,246120495,2910,2905,2910,2905,35
|
|
20230714,100500,246018815,2910,2905,2910,2905,852
|
|
20230714,100400,243543750,2905,2905,2905,2905,1249
|
|
20230714,100300,239915405,2910,2910,2910,2910,3
|
|
20230714,100200,239906675,2905,2910,2910,2905,1001
|
|
20230714,100100,236998765,2905,2910,2910,2905,5500
|
|
20230714,100000,221019765,2905,2905,2905,2905,0
|
|
20230714,095900,221019765,2905,2910,2915,2905,4458
|
|
20230714,095800,208068180,2915,2915,2915,2915,73
|
|
20230714,095700,207855385,2915,2905,2915,2905,27
|
|
20230714,095600,207776860,2910,2910,2910,2910,572
|
|
20230714,095500,206112340,2910,2910,2910,2910,1925
|
|
20230714,095400,200510590,2910,2915,2915,2910,478
|
|
20230714,095300,199119160,2910,2915,2915,2910,65
|
|
20230714,095200,198929760,2915,2915,2915,2915,1
|
|
20230714,095100,198926845,2925,2920,2925,2920,9
|
|
20230714,095000,198900525,2925,2925,2925,2925,0
|
|
20230714,094900,198900525,2925,2925,2925,2925,0
|
|
20230714,094800,198900525,2925,2925,2925,2925,0
|
|
20230714,094700,198900525,2925,2910,2925,2910,154
|
|
20230714,094600,198450225,2925,2915,2925,2915,110
|
|
20230714,094500,198129025,2915,2915,2915,2915,5
|
|
20230714,094400,198114450,2915,2915,2915,2915,27
|
|
20230714,094300,198035745,2915,2915,2915,2915,512
|
|
20230714,094200,196543265,2915,2910,2915,2910,15
|
|
20230714,094100,196499590,2905,2905,2905,2905,0
|
|
20230714,094000,196499590,2905,2905,2905,2905,294
|
|
20230714,093900,195645520,2905,2905,2905,2905,1026
|
|
20230714,093800,192664990,2920,2910,2920,2910,546
|
|
20230714,093700,191075130,2920,2910,2920,2905,2946
|
|
20230714,093600,182508940,2920,2920,2920,2920,2
|
|
20230714,093500,182503100,2915,2915,2915,2915,1483
|
|
20230714,093400,178180155,2920,2925,2925,2920,2820
|
|
20230714,093300,169945750,2930,2925,2930,2925,1042
|
|
20230714,093200,166897895,2930,2930,2930,2930,2001
|
|
20230714,093100,161034965,2935,2935,2935,2925,2584
|
|
20230714,093000,153470290,2930,2930,2930,2930,230
|
|
20230714,092900,152796390,2935,2935,2935,2930,24
|
|
20230714,092800,152725975,2935,2935,2935,2930,351
|
|
20230714,092700,151695795,2935,2930,2935,2930,1280
|
|
20230714,092600,147944220,2940,2940,2940,2940,0
|
|
20230714,092500,147944220,2940,2940,2940,2940,1
|
|
20230714,092400,147941280,2930,2930,2930,2930,3
|
|
20230714,092300,147932490,2940,2930,2940,2930,1600
|
|
20230714,092200,143244305,2930,2925,2930,2925,21
|
|
20230714,092100,143182865,2925,2930,2930,2925,981
|
|
20230714,092000,140313285,2930,2925,2930,2925,2599
|
|
20230714,091900,132708910,2925,2925,2925,2925,45
|
|
20230714,091800,132577285,2925,2925,2925,2925,0
|
|
20230714,091700,132577285,2925,2920,2925,2920,1662
|
|
20230714,091600,127720980,2915,2920,2920,2915,801
|
|
20230714,091500,125385560,2925,2925,2925,2925,300
|
|
20230714,091400,124508060,2915,2925,2925,2915,486
|
|
20230714,091300,123087680,2930,2930,2930,2930,0
|
|
20230714,091200,123087680,2930,2925,2930,2910,1467
|
|
20230714,091100,118813600,2930,2925,2935,2915,3040
|
|
20230714,091000,109937515,2930,2935,2940,2930,9447
|
|
20230714,090900,82240070,2935,2930,2935,2930,3971
|
|
20230714,090800,70602540,2930,2935,2935,2930,7391
|
|
20230714,090700,48944955,2940,2950,2950,2935,1326
|
|
20230714,090600,45045350,2950,2940,2950,2940,1866
|
|
20230714,090500,39553135,2940,2940,2940,2940,916
|
|
20230714,090400,36860095,2940,2930,2940,2930,1605
|
|
20230714,090300,32149395,2930,2930,2950,2925,3528
|
|
20230714,090200,21787060,2930,2920,2935,2920,3864
|
|
20230714,090100,10482560,2920,2915,2920,2910,2459
|
|
20230714,090000,3312390,2915,2905,2915,2905,1139
|