661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,725907455,2425,2425,2425,2425,6103
|
|
20230712,195700,725907455,2425,2425,2425,2425,0
|
|
20230712,195600,725907455,2425,2425,2425,2425,0
|
|
20230712,195500,725907455,2425,2425,2425,2425,0
|
|
20230712,195400,725907455,2425,2425,2425,2425,0
|
|
20230712,195300,725907455,2425,2425,2425,2425,0
|
|
20230712,195200,725907455,2425,2425,2425,2425,0
|
|
20230712,195100,725907455,2425,2425,2425,2425,0
|
|
20230712,195000,725907455,2425,2425,2425,2425,0
|
|
20230712,194900,725907455,2425,2425,2425,2425,0
|
|
20230712,194800,725907455,2425,2425,2425,2425,0
|
|
20230712,194700,725907455,2425,2425,2425,2425,0
|
|
20230712,194600,725907455,2425,2425,2425,2425,0
|
|
20230712,194500,725907455,2425,2425,2425,2425,0
|
|
20230712,194400,725907455,2425,2425,2425,2425,0
|
|
20230712,194300,725907455,2425,2425,2425,2425,0
|
|
20230712,194200,725907455,2425,2425,2425,2425,0
|
|
20230712,194100,725907455,2425,2425,2425,2425,0
|
|
20230712,194000,725907455,2425,2425,2425,2425,0
|
|
20230712,193900,725907455,2425,2425,2425,2425,0
|
|
20230712,193800,725907455,2425,2425,2425,2425,0
|
|
20230712,193700,725907455,2425,2425,2425,2425,0
|
|
20230712,193600,725907455,2425,2425,2425,2425,0
|
|
20230712,193500,725907455,2425,2425,2425,2425,0
|
|
20230712,193400,725907455,2425,2425,2425,2425,0
|
|
20230712,193300,725907455,2425,2425,2425,2425,0
|
|
20230712,193200,725907455,2425,2425,2425,2425,0
|
|
20230712,193100,725907455,2425,2425,2425,2425,0
|
|
20230712,193000,725907455,2425,2425,2425,2425,0
|
|
20230712,192900,725907455,2425,2425,2425,2425,0
|
|
20230712,192800,725907455,2425,2425,2425,2425,6103
|
|
20230712,192700,725907455,2425,2425,2425,2425,0
|
|
20230712,192600,725907455,2425,2425,2425,2425,0
|
|
20230712,192500,725907455,2425,2425,2425,2425,0
|
|
20230712,192400,725907455,2425,2425,2425,2425,0
|
|
20230712,192300,725907455,2425,2425,2425,2425,0
|
|
20230712,192200,725907455,2425,2425,2425,2425,0
|
|
20230712,192100,725907455,2425,2425,2425,2425,0
|
|
20230712,192000,725907455,2425,2425,2425,2425,0
|
|
20230712,191900,725907455,2425,2425,2425,2425,0
|
|
20230712,191800,725907455,2425,2425,2425,2425,0
|
|
20230712,191700,725907455,2425,2425,2425,2425,0
|
|
20230712,191600,725907455,2425,2425,2425,2425,0
|
|
20230712,191500,725907455,2425,2425,2425,2425,0
|
|
20230712,191400,725907455,2425,2425,2425,2425,0
|
|
20230712,191300,725907455,2425,2425,2425,2425,0
|
|
20230712,191200,725907455,2425,2425,2425,2425,0
|
|
20230712,191100,725907455,2425,2425,2425,2425,0
|
|
20230712,191000,725907455,2425,2425,2425,2425,0
|
|
20230712,190900,725907455,2425,2425,2425,2425,0
|
|
20230712,190800,725907455,2425,2425,2425,2425,0
|
|
20230712,190700,725907455,2425,2425,2425,2425,0
|
|
20230712,190600,725907455,2425,2425,2425,2425,0
|
|
20230712,190500,725907455,2425,2425,2425,2425,0
|
|
20230712,190400,725907455,2425,2425,2425,2425,0
|
|
20230712,190300,725907455,2425,2425,2425,2425,0
|
|
20230712,190200,725907455,2425,2425,2425,2425,0
|
|
20230712,190100,725907455,2425,2425,2425,2425,0
|
|
20230712,190000,725907455,2425,2425,2425,2425,0
|
|
20230712,185900,725907455,2425,2425,2425,2425,0
|
|
20230712,185800,725907455,2425,2425,2425,2425,6103
|
|
20230712,185700,725907455,2425,2425,2425,2425,0
|
|
20230712,185600,725907455,2425,2425,2425,2425,0
|
|
20230712,185500,725907455,2425,2425,2425,2425,0
|
|
20230712,185400,725907455,2425,2425,2425,2425,0
|
|
20230712,185300,725907455,2425,2425,2425,2425,0
|
|
20230712,185200,725907455,2425,2425,2425,2425,0
|
|
20230712,185100,725907455,2425,2425,2425,2425,0
|
|
20230712,185000,725907455,2425,2425,2425,2425,0
|
|
20230712,184900,725907455,2425,2425,2425,2425,0
|
|
20230712,184800,725907455,2425,2425,2425,2425,0
|
|
20230712,184700,725907455,2425,2425,2425,2425,0
|
|
20230712,184600,725907455,2425,2425,2425,2425,0
|
|
20230712,184500,725907455,2425,2425,2425,2425,0
|
|
20230712,184400,725907455,2425,2425,2425,2425,0
|
|
20230712,184300,725907455,2425,2425,2425,2425,0
|
|
20230712,184200,725907455,2425,2425,2425,2425,0
|
|
20230712,184100,725907455,2425,2425,2425,2425,0
|
|
20230712,184000,725907455,2425,2425,2425,2425,0
|
|
20230712,183900,725907455,2425,2425,2425,2425,0
|
|
20230712,183800,725907455,2425,2425,2425,2425,0
|
|
20230712,183700,725907455,2425,2425,2425,2425,0
|
|
20230712,183600,725907455,2425,2425,2425,2425,0
|
|
20230712,183500,725907455,2425,2425,2425,2425,0
|
|
20230712,183400,725907455,2425,2425,2425,2425,0
|
|
20230712,183300,725907455,2425,2425,2425,2425,0
|
|
20230712,183200,725907455,2425,2425,2425,2425,0
|
|
20230712,183100,725907455,2425,2425,2425,2425,0
|
|
20230712,183000,725907455,2425,2425,2425,2425,0
|
|
20230712,182900,725907455,2425,2425,2425,2425,0
|
|
20230712,182800,725907455,2425,2425,2425,2425,6103
|
|
20230712,182700,725907455,2425,2425,2425,2425,0
|
|
20230712,182600,725907455,2425,2425,2425,2425,0
|
|
20230712,182500,725907455,2425,2425,2425,2425,0
|
|
20230712,182400,725907455,2425,2425,2425,2425,0
|
|
20230712,182300,725907455,2425,2425,2425,2425,0
|
|
20230712,182200,725907455,2425,2425,2425,2425,0
|
|
20230712,182100,725907455,2425,2425,2425,2425,0
|
|
20230712,182000,725907455,2425,2425,2425,2425,0
|
|
20230712,181900,725907455,2425,2425,2425,2425,0
|
|
20230712,181800,725907455,2425,2425,2425,2425,0
|
|
20230712,181700,725907455,2425,2425,2425,2425,0
|
|
20230712,181600,725907455,2425,2425,2425,2425,0
|
|
20230712,181500,725907455,2425,2425,2425,2425,0
|
|
20230712,181400,725907455,2425,2425,2425,2425,0
|
|
20230712,181300,725907455,2425,2425,2425,2425,0
|
|
20230712,181200,725907455,2425,2425,2425,2425,0
|
|
20230712,181100,725907455,2425,2425,2425,2425,0
|
|
20230712,181000,725907455,2425,2425,2425,2425,0
|
|
20230712,180900,725907455,2425,2425,2425,2425,0
|
|
20230712,180800,725907455,2425,2425,2425,2425,0
|
|
20230712,180700,725907455,2425,2425,2425,2425,0
|
|
20230712,180600,725907455,2425,2425,2425,2425,0
|
|
20230712,180500,725907455,2425,2425,2425,2425,0
|
|
20230712,180400,725907455,2425,2425,2425,2425,0
|
|
20230712,180300,725907455,2425,2425,2425,2425,0
|
|
20230712,180200,725907455,2425,2425,2425,2425,0
|
|
20230712,180100,725907455,2425,2425,2425,2425,0
|
|
20230712,180000,725907455,2425,2425,2425,2425,0
|
|
20230712,175900,725907455,2425,2425,2425,2425,0
|
|
20230712,175800,725907455,2425,2425,2425,2425,6103
|
|
20230712,175700,725907455,2425,2425,2425,2425,0
|
|
20230712,175600,725907455,2425,2425,2425,2425,0
|
|
20230712,175500,725907455,2425,2425,2425,2425,0
|
|
20230712,175400,725907455,2425,2425,2425,2425,0
|
|
20230712,175300,725907455,2425,2425,2425,2425,0
|
|
20230712,175200,725907455,2425,2425,2425,2425,0
|
|
20230712,175100,725907455,2425,2425,2425,2425,0
|
|
20230712,175000,725907455,2425,2425,2425,2425,0
|
|
20230712,174900,725907455,2425,2425,2425,2425,0
|
|
20230712,174800,725907455,2425,2425,2425,2425,0
|
|
20230712,174700,725907455,2425,2425,2425,2425,0
|
|
20230712,174600,725907455,2425,2425,2425,2425,0
|
|
20230712,174500,725907455,2425,2425,2425,2425,0
|
|
20230712,174400,725907455,2425,2425,2425,2425,0
|
|
20230712,174300,725907455,2425,2425,2425,2425,0
|
|
20230712,174200,725907455,2425,2425,2425,2425,0
|
|
20230712,174100,725907455,2425,2425,2425,2425,0
|
|
20230712,174000,725907455,2425,2425,2425,2425,0
|
|
20230712,173900,725907455,2425,2425,2425,2425,0
|
|
20230712,173800,725907455,2425,2425,2425,2425,0
|
|
20230712,173700,725907455,2425,2425,2425,2425,0
|
|
20230712,173600,725907455,2425,2425,2425,2425,0
|
|
20230712,173500,725907455,2425,2425,2425,2425,0
|
|
20230712,173400,725907455,2425,2425,2425,2425,0
|
|
20230712,173300,725907455,2425,2425,2425,2425,0
|
|
20230712,173200,725907455,2425,2425,2425,2425,0
|
|
20230712,173100,725907455,2425,2425,2425,2425,0
|
|
20230712,173000,725907455,2425,2425,2425,2425,0
|
|
20230712,172900,725907455,2425,2425,2425,2425,0
|
|
20230712,172800,725907455,2425,2425,2425,2425,6103
|
|
20230712,172700,725907455,2425,2425,2425,2425,0
|
|
20230712,172600,725907455,2425,2425,2425,2425,0
|
|
20230712,172500,725907455,2425,2425,2425,2425,0
|
|
20230712,172400,725907455,2425,2425,2425,2425,0
|
|
20230712,172300,725907455,2425,2425,2425,2425,0
|
|
20230712,172200,725907455,2425,2425,2425,2425,0
|
|
20230712,172100,725907455,2425,2425,2425,2425,0
|
|
20230712,172000,725907455,2425,2425,2425,2425,0
|
|
20230712,171900,725907455,2425,2425,2425,2425,0
|
|
20230712,171800,725907455,2425,2425,2425,2425,0
|
|
20230712,171700,725907455,2425,2425,2425,2425,0
|
|
20230712,171600,725907455,2425,2425,2425,2425,0
|
|
20230712,171500,725907455,2425,2425,2425,2425,0
|
|
20230712,171400,725907455,2425,2425,2425,2425,0
|
|
20230712,171300,725907455,2425,2425,2425,2425,0
|
|
20230712,171200,725907455,2425,2425,2425,2425,0
|
|
20230712,171100,725907455,2425,2425,2425,2425,0
|
|
20230712,171000,725907455,2425,2425,2425,2425,0
|
|
20230712,170900,725907455,2425,2425,2425,2425,0
|
|
20230712,170800,725907455,2425,2425,2425,2425,0
|
|
20230712,170700,725907455,2425,2425,2425,2425,0
|
|
20230712,170600,725907455,2425,2425,2425,2425,0
|
|
20230712,170500,725907455,2425,2425,2425,2425,0
|
|
20230712,170400,725907455,2425,2425,2425,2425,0
|
|
20230712,170300,725907455,2425,2425,2425,2425,0
|
|
20230712,170200,725907455,2425,2425,2425,2425,0
|
|
20230712,170100,725907455,2425,2425,2425,2425,0
|
|
20230712,170000,725907455,2425,2425,2425,2425,0
|
|
20230712,165900,725907455,2425,2425,2425,2425,0
|
|
20230712,165800,725907455,2425,2425,2425,2425,6103
|
|
20230712,165700,725907455,2425,2425,2425,2425,0
|
|
20230712,165600,725907455,2425,2425,2425,2425,0
|
|
20230712,165500,725907455,2425,2425,2425,2425,0
|
|
20230712,165400,725907455,2425,2425,2425,2425,0
|
|
20230712,165300,725907455,2425,2425,2425,2425,0
|
|
20230712,165200,725907455,2425,2425,2425,2425,0
|
|
20230712,165100,725907455,2425,2425,2425,2425,0
|
|
20230712,165000,725907455,2425,2425,2425,2425,0
|
|
20230712,164900,725907455,2425,2425,2425,2425,0
|
|
20230712,164800,725907455,2425,2425,2425,2425,0
|
|
20230712,164700,725907455,2425,2425,2425,2425,0
|
|
20230712,164600,725907455,2425,2425,2425,2425,0
|
|
20230712,164500,725907455,2425,2425,2425,2425,0
|
|
20230712,164400,725907455,2425,2425,2425,2425,0
|
|
20230712,164300,725907455,2425,2425,2425,2425,0
|
|
20230712,164200,725907455,2425,2425,2425,2425,0
|
|
20230712,164100,725907455,2425,2425,2425,2425,0
|
|
20230712,164000,725907455,2425,2425,2425,2425,0
|
|
20230712,163900,725907455,2425,2425,2425,2425,0
|
|
20230712,163800,725907455,2425,2425,2425,2425,0
|
|
20230712,163700,725907455,2425,2425,2425,2425,0
|
|
20230712,163600,725907455,2425,2425,2425,2425,0
|
|
20230712,163500,725907455,2425,2425,2425,2425,0
|
|
20230712,163400,725907455,2425,2425,2425,2425,0
|
|
20230712,163300,725907455,2425,2425,2425,2425,0
|
|
20230712,163200,725907455,2425,2425,2425,2425,0
|
|
20230712,163100,725907455,2425,2425,2425,2425,0
|
|
20230712,163000,725907455,2425,2425,2425,2425,0
|
|
20230712,162900,725907455,2425,2425,2425,2425,0
|
|
20230712,162800,725907455,2425,2425,2425,2425,6103
|
|
20230712,162700,725907455,2425,2425,2425,2425,0
|
|
20230712,162600,725907455,2425,2425,2425,2425,0
|
|
20230712,162500,725907455,2425,2425,2425,2425,0
|
|
20230712,162400,725907455,2425,2425,2425,2425,0
|
|
20230712,162300,725907455,2425,2425,2425,2425,0
|
|
20230712,162200,725907455,2425,2425,2425,2425,0
|
|
20230712,162100,725907455,2425,2425,2425,2425,0
|
|
20230712,162000,725907455,2425,2425,2425,2425,0
|
|
20230712,161900,725907455,2425,2425,2425,2425,0
|
|
20230712,161800,725907455,2425,2425,2425,2425,0
|
|
20230712,161700,725907455,2425,2425,2425,2425,0
|
|
20230712,161600,725907455,2425,2425,2425,2425,0
|
|
20230712,161500,725907455,2425,2425,2425,2425,0
|
|
20230712,161400,725907455,2425,2425,2425,2425,0
|
|
20230712,161300,725907455,2425,2425,2425,2425,0
|
|
20230712,161200,725907455,2425,2425,2425,2425,0
|
|
20230712,161100,725907455,2425,2425,2425,2425,0
|
|
20230712,161000,725907455,2425,2425,2425,2425,0
|
|
20230712,160900,725907455,2425,2425,2425,2425,0
|
|
20230712,160800,725907455,2425,2425,2425,2425,0
|
|
20230712,160700,725907455,2425,2425,2425,2425,0
|
|
20230712,160600,725907455,2425,2425,2425,2425,0
|
|
20230712,160500,725907455,2425,2425,2425,2425,0
|
|
20230712,160400,725907455,2425,2425,2425,2425,0
|
|
20230712,160300,725907455,2425,2425,2425,2425,0
|
|
20230712,160200,725907455,2425,2425,2425,2425,0
|
|
20230712,160100,725907455,2425,2425,2425,2425,0
|
|
20230712,160000,725907455,2425,2425,2425,2425,0
|
|
20230712,155900,725907455,2425,2425,2425,2425,0
|
|
20230712,155800,725907455,2425,2425,2425,2425,6103
|
|
20230712,155700,725907455,2425,2425,2425,2425,0
|
|
20230712,155600,725907455,2425,2425,2425,2425,0
|
|
20230712,155500,725907455,2425,2425,2425,2425,0
|
|
20230712,155400,725907455,2425,2425,2425,2425,0
|
|
20230712,155300,725907455,2425,2425,2425,2425,0
|
|
20230712,155200,725907455,2425,2425,2425,2425,0
|
|
20230712,155100,725907455,2425,2425,2425,2425,0
|
|
20230712,155000,725907455,2425,2425,2425,2425,0
|
|
20230712,154900,725907455,2425,2425,2425,2425,0
|
|
20230712,154800,725907455,2425,2425,2425,2425,0
|
|
20230712,154700,725907455,2425,2425,2425,2425,0
|
|
20230712,154600,725907455,2425,2425,2425,2425,0
|
|
20230712,154500,725907455,2425,2425,2425,2425,0
|
|
20230712,154400,725907455,2425,2425,2425,2425,0
|
|
20230712,154300,725907455,2425,2425,2425,2425,0
|
|
20230712,154200,725907455,2425,2425,2425,2425,0
|
|
20230712,154100,725907455,2425,2425,2425,2425,0
|
|
20230712,154000,725907455,2425,2425,2425,2425,0
|
|
20230712,153900,725907455,2425,2425,2425,2425,0
|
|
20230712,153800,725907455,2425,2425,2425,2425,0
|
|
20230712,153700,725907455,2425,2425,2425,2425,0
|
|
20230712,153600,725907455,2425,2425,2425,2425,0
|
|
20230712,153500,725907455,2425,2425,2425,2425,0
|
|
20230712,153400,725907455,2425,2425,2425,2425,0
|
|
20230712,153300,725907455,2425,2425,2425,2425,0
|
|
20230712,153200,725907455,2425,2425,2425,2425,0
|
|
20230712,153100,725907455,2425,2425,2425,2425,0
|
|
20230712,153000,725907455,2425,2425,2425,2425,6103
|
|
20230712,152900,711107680,2420,2420,2420,2420,0
|
|
20230712,152800,711107680,2420,2420,2420,2420,0
|
|
20230712,152700,711107680,2420,2420,2420,2420,0
|
|
20230712,152600,711107680,2420,2420,2420,2420,0
|
|
20230712,152500,711107680,2420,2420,2420,2420,0
|
|
20230712,152400,711107680,2420,2420,2420,2420,0
|
|
20230712,152300,711107680,2420,2420,2420,2420,0
|
|
20230712,152200,711107680,2420,2420,2420,2420,0
|
|
20230712,152100,711107680,2420,2420,2420,2420,0
|
|
20230712,152000,711107680,2420,2420,2420,2420,0
|
|
20230712,151900,711107680,2420,2415,2420,2415,306
|
|
20230712,151800,710367470,2415,2420,2425,2415,1053
|
|
20230712,151700,707817540,2420,2425,2425,2420,1276
|
|
20230712,151600,704725490,2425,2425,2425,2425,287
|
|
20230712,151500,704029515,2415,2420,2425,2415,1495
|
|
20230712,151400,700412465,2420,2420,2420,2420,1495
|
|
20230712,151300,696794565,2425,2420,2425,2420,343
|
|
20230712,151200,695963295,2425,2425,2425,2425,527
|
|
20230712,151100,694685320,2420,2425,2425,2420,92
|
|
20230712,151000,694462270,2425,2425,2425,2425,119
|
|
20230712,150900,694173695,2420,2420,2420,2420,2753
|
|
20230712,150800,687511435,2420,2420,2420,2420,296
|
|
20230712,150700,686795115,2420,2420,2420,2420,2785
|
|
20230712,150600,680055415,2415,2415,2415,2415,1125
|
|
20230712,150500,677338540,2415,2425,2425,2415,2475
|
|
20230712,150400,671353520,2425,2425,2425,2425,409
|
|
20230712,150300,670361695,2425,2425,2425,2425,700
|
|
20230712,150200,668664195,2420,2420,2420,2420,0
|
|
20230712,150100,668664195,2420,2420,2420,2420,10
|
|
20230712,150000,668639995,2420,2420,2420,2420,11
|
|
20230712,145900,668613375,2430,2430,2430,2430,0
|
|
20230712,145800,668613375,2430,2430,2430,2420,861
|
|
20230712,145700,666521645,2430,2430,2430,2430,1000
|
|
20230712,145600,664091645,2420,2420,2420,2420,200
|
|
20230712,145500,663607645,2420,2420,2420,2420,0
|
|
20230712,145400,663607645,2420,2420,2420,2420,300
|
|
20230712,145300,662881645,2425,2425,2425,2425,50
|
|
20230712,145200,662760395,2420,2430,2430,2420,337
|
|
20230712,145100,661943390,2430,2430,2430,2430,61
|
|
20230712,145000,661795160,2430,2430,2430,2430,1
|
|
20230712,144900,661792730,2415,2415,2415,2415,100
|
|
20230712,144800,661551230,2415,2415,2415,2415,652
|
|
20230712,144700,659976650,2415,2415,2425,2415,1174
|
|
20230712,144600,657132040,2415,2425,2425,2415,195
|
|
20230712,144500,656660610,2425,2420,2425,2420,111
|
|
20230712,144400,656391455,2420,2420,2420,2420,0
|
|
20230712,144300,656391455,2420,2420,2420,2420,173
|
|
20230712,144200,655972795,2420,2420,2420,2420,0
|
|
20230712,144100,655972795,2420,2420,2420,2420,0
|
|
20230712,144000,655972795,2420,2430,2430,2415,3541
|
|
20230712,143900,647400430,2430,2430,2430,2430,0
|
|
20230712,143800,647400430,2430,2430,2430,2430,0
|
|
20230712,143700,647400430,2430,2430,2430,2430,511
|
|
20230712,143600,646158700,2430,2430,2430,2430,1015
|
|
20230712,143500,643692250,2430,2420,2430,2420,375
|
|
20230712,143400,642781940,2425,2425,2425,2425,0
|
|
20230712,143300,642781940,2425,2425,2425,2425,2
|
|
20230712,143200,642777090,2420,2420,2420,2420,502
|
|
20230712,143100,641562250,2420,2420,2420,2420,0
|
|
20230712,143000,641562250,2420,2420,2420,2420,0
|
|
20230712,142900,641562250,2420,2430,2430,2420,25
|
|
20230712,142800,641501685,2425,2425,2425,2425,1006
|
|
20230712,142700,639062135,2420,2420,2420,2420,1000
|
|
20230712,142600,636642135,2420,2420,2420,2420,0
|
|
20230712,142500,636642135,2420,2420,2420,2420,0
|
|
20230712,142400,636642135,2420,2425,2425,2420,620
|
|
20230712,142300,635141635,2420,2420,2420,2420,800
|
|
20230712,142200,633205635,2425,2425,2425,2425,108
|
|
20230712,142100,632943735,2420,2420,2420,2420,389
|
|
20230712,142000,632002355,2420,2420,2420,2420,0
|
|
20230712,141900,632002355,2420,2420,2420,2420,1457
|
|
20230712,141800,628476415,2420,2420,2420,2420,1531
|
|
20230712,141700,624771395,2425,2425,2425,2425,1
|
|
20230712,141600,624768970,2420,2420,2420,2420,0
|
|
20230712,141500,624768970,2420,2425,2425,2420,1513
|
|
20230712,141400,621100955,2425,2430,2430,2425,1093
|
|
20230712,141300,618450260,2430,2430,2430,2430,1041
|
|
20230712,141200,615920630,2430,2430,2430,2430,1500
|
|
20230712,141100,612275630,2430,2430,2430,2430,1
|
|
20230712,141000,612273200,2430,2430,2430,2430,237
|
|
20230712,140900,611697290,2430,2430,2430,2430,1411
|
|
20230712,140800,608268560,2430,2435,2435,2430,954
|
|
20230712,140700,605950320,2435,2430,2435,2430,674
|
|
20230712,140600,604312200,2430,2430,2430,2430,1224
|
|
20230712,140500,601337880,2435,2435,2435,2435,222
|
|
20230712,140400,600797310,2435,2430,2435,2430,519
|
|
20230712,140300,599536050,2430,2430,2430,2425,817
|
|
20230712,140200,597553240,2430,2430,2430,2430,65
|
|
20230712,140100,597395290,2430,2430,2430,2430,234
|
|
20230712,140000,596826670,2430,2430,2430,2430,54
|
|
20230712,135900,596695450,2425,2430,2430,2425,4035
|
|
20230712,135800,586892400,2430,2430,2430,2430,774
|
|
20230712,135700,585011580,2430,2425,2430,2425,212
|
|
20230712,135600,584497455,2425,2425,2425,2425,1
|
|
20230712,135500,584495030,2430,2430,2430,2430,1
|
|
20230712,135400,584492600,2430,2430,2430,2430,0
|
|
20230712,135300,584492600,2430,2430,2430,2430,30
|
|
20230712,135200,584419700,2430,2430,2430,2430,0
|
|
20230712,135100,584419700,2430,2430,2430,2430,1
|
|
20230712,135000,584417270,2430,2430,2430,2430,0
|
|
20230712,134900,584417270,2430,2430,2430,2430,243
|
|
20230712,134800,583826780,2425,2425,2425,2425,10
|
|
20230712,134700,583802530,2430,2430,2430,2430,30
|
|
20230712,134600,583729630,2420,2430,2430,2420,1346
|
|
20230712,134500,580466740,2430,2425,2430,2425,35
|
|
20230712,134400,580381815,2430,2430,2430,2430,10
|
|
20230712,134300,580357515,2430,2430,2430,2430,100
|
|
20230712,134200,580114515,2430,2430,2430,2430,0
|
|
20230712,134100,580114515,2430,2430,2430,2430,0
|
|
20230712,134000,580114515,2430,2430,2430,2430,190
|
|
20230712,133900,579652815,2430,2430,2430,2430,0
|
|
20230712,133800,579652815,2430,2430,2430,2430,307
|
|
20230712,133700,578906805,2430,2435,2435,2430,28
|
|
20230712,133600,578838715,2430,2425,2430,2425,834
|
|
20230712,133500,576812280,2425,2425,2425,2425,0
|
|
20230712,133400,576812280,2425,2425,2425,2425,5
|
|
20230712,133300,576800155,2425,2425,2425,2425,10
|
|
20230712,133200,576775905,2425,2425,2425,2425,0
|
|
20230712,133100,576775905,2425,2430,2435,2425,1225
|
|
20230712,133000,573802250,2430,2425,2430,2425,1602
|
|
20230712,132900,569911845,2415,2415,2415,2415,0
|
|
20230712,132800,569911845,2415,2415,2415,2415,0
|
|
20230712,132700,569911845,2415,2415,2415,2415,0
|
|
20230712,132600,569911845,2415,2415,2415,2415,0
|
|
20230712,132500,569911845,2415,2415,2415,2415,1213
|
|
20230712,132400,566982450,2415,2415,2415,2415,147
|
|
20230712,132300,566627445,2420,2415,2420,2415,53
|
|
20230712,132200,566499395,2415,2420,2420,2415,1151
|
|
20230712,132100,563714175,2405,2405,2405,2405,0
|
|
20230712,132000,563714175,2405,2405,2405,2405,0
|
|
20230712,131900,563714175,2405,2405,2405,2405,0
|
|
20230712,131800,563714175,2405,2405,2405,2405,0
|
|
20230712,131700,563714175,2405,2405,2405,2405,37
|
|
20230712,131600,563625190,2400,2410,2410,2400,2333
|
|
20230712,131500,558016055,2405,2405,2405,2405,0
|
|
20230712,131400,558016055,2405,2415,2415,2405,3010
|
|
20230712,131300,550767730,2415,2415,2415,2415,52
|
|
20230712,131200,550642150,2420,2420,2420,2420,217
|
|
20230712,131100,550117010,2420,2410,2420,2410,249
|
|
20230712,131000,549516550,2410,2410,2410,2410,0
|
|
20230712,130900,549516550,2410,2410,2410,2410,44
|
|
20230712,130800,549410510,2420,2420,2420,2420,0
|
|
20230712,130700,549410510,2420,2420,2420,2420,501
|
|
20230712,130600,548198090,2410,2410,2410,2410,100
|
|
20230712,130500,547957090,2415,2415,2415,2415,1942
|
|
20230712,130400,543267160,2420,2420,2420,2420,2
|
|
20230712,130300,543262320,2420,2420,2420,2420,200
|
|
20230712,130200,542778320,2420,2420,2420,2420,5
|
|
20230712,130100,542766220,2420,2420,2420,2420,200
|
|
20230712,130000,542282220,2420,2420,2420,2420,102
|
|
20230712,125900,542035380,2425,2420,2425,2420,451
|
|
20230712,125800,540943715,2415,2420,2420,2415,635
|
|
20230712,125700,539408190,2415,2420,2420,2415,300
|
|
20230712,125600,538683190,2415,2415,2415,2415,110
|
|
20230712,125500,538417540,2420,2420,2420,2420,551
|
|
20230712,125400,537084120,2420,2420,2420,2420,1
|
|
20230712,125300,537081700,2425,2425,2425,2425,1
|
|
20230712,125200,537079275,2415,2425,2425,2415,476
|
|
20230712,125100,535927355,2420,2420,2420,2420,382
|
|
20230712,125000,535002915,2420,2420,2420,2420,962
|
|
20230712,124900,532674875,2425,2425,2425,2425,1854
|
|
20230712,124800,528178925,2430,2430,2430,2430,700
|
|
20230712,124700,526477925,2430,2430,2430,2430,13
|
|
20230712,124600,526446335,2430,2430,2430,2430,1106
|
|
20230712,124500,523758755,2435,2430,2435,2425,237
|
|
20230712,124400,523182045,2435,2435,2435,2435,100
|
|
20230712,124300,522938545,2435,2435,2435,2435,0
|
|
20230712,124200,522938545,2435,2435,2435,2435,256
|
|
20230712,124100,522315185,2435,2430,2435,2430,989
|
|
20230712,124000,519910740,2435,2435,2435,2435,1
|
|
20230712,123900,519908305,2440,2435,2440,2435,1007
|
|
20230712,123800,517456255,2440,2440,2440,2440,605
|
|
20230712,123700,515980055,2440,2440,2440,2440,1
|
|
20230712,123600,515977615,2440,2440,2440,2440,0
|
|
20230712,123500,515977615,2440,2440,2440,2440,366
|
|
20230712,123400,515084575,2440,2440,2440,2440,108
|
|
20230712,123300,514821055,2440,2440,2440,2440,0
|
|
20230712,123200,514821055,2440,2440,2440,2440,300
|
|
20230712,123100,514089055,2440,2440,2440,2440,200
|
|
20230712,123000,513601055,2440,2445,2445,2440,50
|
|
20230712,122900,513479005,2445,2440,2445,2440,2049
|
|
20230712,122800,508474270,2440,2435,2440,2435,540
|
|
20230712,122700,507159170,2435,2440,2440,2435,171
|
|
20230712,122600,506742285,2440,2440,2440,2440,50
|
|
20230712,122500,506620285,2440,2440,2440,2440,95
|
|
20230712,122400,506388485,2440,2440,2440,2440,0
|
|
20230712,122300,506388485,2440,2440,2440,2440,0
|
|
20230712,122200,506388485,2440,2440,2440,2440,0
|
|
20230712,122100,506388485,2440,2440,2440,2440,2259
|
|
20230712,122000,500876525,2440,2440,2440,2440,458
|
|
20230712,121900,499759005,2430,2430,2430,2430,0
|
|
20230712,121800,499759005,2430,2430,2430,2430,0
|
|
20230712,121700,499759005,2430,2430,2430,2430,0
|
|
20230712,121600,499759005,2430,2435,2440,2430,2200
|
|
20230712,121500,494402155,2435,2435,2435,2435,0
|
|
20230712,121400,494402155,2435,2435,2435,2435,0
|
|
20230712,121300,494402155,2435,2435,2435,2435,0
|
|
20230712,121200,494402155,2435,2435,2435,2435,102
|
|
20230712,121100,494153785,2430,2430,2430,2430,244
|
|
20230712,121000,493560865,2430,2430,2430,2430,4
|
|
20230712,120900,493551145,2430,2430,2430,2430,100
|
|
20230712,120800,493308145,2425,2425,2425,2425,643
|
|
20230712,120700,491748870,2425,2425,2425,2425,0
|
|
20230712,120600,491748870,2425,2430,2435,2425,1479
|
|
20230712,120500,488157360,2435,2435,2435,2435,31
|
|
20230712,120400,488081875,2435,2435,2435,2435,202
|
|
20230712,120300,487590005,2430,2430,2430,2430,0
|
|
20230712,120200,487590005,2430,2430,2430,2430,134
|
|
20230712,120100,487264385,2435,2430,2435,2430,1534
|
|
20230712,120000,483530595,2430,2430,2430,2430,0
|
|
20230712,115900,483530595,2430,2430,2430,2430,250
|
|
20230712,115800,482923095,2435,2435,2435,2435,0
|
|
20230712,115700,482923095,2435,2435,2435,2435,0
|
|
20230712,115600,482923095,2435,2435,2435,2435,0
|
|
20230712,115500,482923095,2435,2435,2435,2435,0
|
|
20230712,115400,482923095,2435,2435,2435,2435,200
|
|
20230712,115300,482436095,2435,2435,2435,2435,15
|
|
20230712,115200,482399570,2435,2435,2435,2435,95
|
|
20230712,115100,482168245,2430,2430,2430,2430,0
|
|
20230712,115000,482168245,2430,2430,2430,2430,74
|
|
20230712,114900,481988425,2430,2430,2430,2430,0
|
|
20230712,114800,481988425,2430,2435,2435,2430,307
|
|
20230712,114700,481242130,2430,2430,2430,2430,200
|
|
20230712,114600,480756130,2430,2435,2435,2430,113
|
|
20230712,114500,480481535,2435,2430,2435,2425,449
|
|
20230712,114400,479390465,2425,2425,2425,2425,2
|
|
20230712,114300,479385615,2425,2430,2430,2425,1152
|
|
20230712,114200,476591850,2430,2430,2430,2430,1618
|
|
20230712,114100,472660110,2435,2440,2440,2435,1010
|
|
20230712,114000,470198685,2435,2440,2440,2435,956
|
|
20230712,113900,467866455,2440,2445,2450,2440,2938
|
|
20230712,113800,460683485,2445,2445,2445,2440,3420
|
|
20230712,113700,452321600,2445,2430,2445,2430,5694
|
|
20230712,113600,438448160,2435,2435,2435,2430,8171
|
|
20230712,113500,418551805,2435,2430,2435,2425,3438
|
|
20230712,113400,410198715,2430,2430,2430,2430,0
|
|
20230712,113300,410198715,2430,2430,2430,2430,400
|
|
20230712,113200,409226715,2430,2425,2430,2425,2
|
|
20230712,113100,409221860,2430,2425,2430,2425,769
|
|
20230712,113000,407357030,2430,2425,2430,2425,447
|
|
20230712,112900,406273045,2425,2425,2425,2425,420
|
|
20230712,112800,405254545,2430,2425,2430,2425,301
|
|
20230712,112700,404524615,2430,2430,2430,2430,339
|
|
20230712,112600,403700845,2430,2430,2430,2430,21
|
|
20230712,112500,403649815,2430,2430,2430,2430,27
|
|
20230712,112400,403584205,2425,2425,2425,2425,10
|
|
20230712,112300,403559955,2430,2430,2430,2430,1960
|
|
20230712,112200,398797155,2430,2430,2430,2430,376
|
|
20230712,112100,397883475,2430,2430,2430,2430,0
|
|
20230712,112000,397883475,2430,2430,2430,2430,1824
|
|
20230712,111900,393451155,2425,2425,2425,2425,374
|
|
20230712,111800,392544205,2420,2420,2420,2420,0
|
|
20230712,111700,392544205,2420,2420,2420,2420,1
|
|
20230712,111600,392541785,2420,2420,2430,2420,421
|
|
20230712,111500,391522955,2420,2430,2430,2420,2043
|
|
20230712,111400,386578590,2430,2430,2430,2430,0
|
|
20230712,111300,386578590,2430,2430,2430,2430,0
|
|
20230712,111200,386578590,2430,2430,2430,2430,14
|
|
20230712,111100,386544570,2430,2425,2430,2425,2
|
|
20230712,111000,386539715,2425,2425,2425,2425,1
|
|
20230712,110900,386537290,2430,2430,2430,2430,0
|
|
20230712,110800,386537290,2430,2430,2430,2430,80
|
|
20230712,110700,386342890,2430,2420,2430,2420,83
|
|
20230712,110600,386141610,2430,2420,2430,2420,18
|
|
20230712,110500,386098030,2430,2425,2430,2425,1844
|
|
20230712,110400,381626325,2425,2425,2425,2425,1
|
|
20230712,110300,381623900,2420,2410,2420,2410,848
|
|
20230712,110200,379571890,2425,2410,2425,2405,2352
|
|
20230712,110100,373910660,2410,2410,2410,2410,50
|
|
20230712,110000,373790160,2410,2415,2415,2410,135
|
|
20230712,105900,373464775,2425,2425,2425,2420,70
|
|
20230712,105800,373295145,2420,2425,2425,2420,296
|
|
20230712,105700,372578325,2425,2425,2425,2425,4
|
|
20230712,105600,372568625,2420,2420,2420,2420,11
|
|
20230712,105500,372542005,2420,2420,2420,2420,1
|
|
20230712,105400,372539585,2420,2420,2420,2420,0
|
|
20230712,105300,372539585,2420,2420,2420,2420,0
|
|
20230712,105200,372539585,2420,2420,2420,2420,0
|
|
20230712,105100,372539585,2420,2420,2420,2420,1
|
|
20230712,105000,372537165,2415,2415,2415,2415,0
|
|
20230712,104900,372537165,2415,2415,2415,2415,10000
|
|
20230712,104800,348387165,2415,2420,2420,2415,925
|
|
20230712,104700,346149660,2420,2425,2425,2420,2834
|
|
20230712,104600,339291190,2425,2430,2430,2425,167
|
|
20230712,104500,338885390,2420,2425,2425,2420,1402
|
|
20230712,104400,335492040,2430,2420,2430,2420,1253
|
|
20230712,104300,332453250,2415,2420,2420,2415,500
|
|
20230712,104200,331245465,2415,2420,2420,2415,2066
|
|
20230712,104100,326246215,2420,2415,2420,2415,556
|
|
20230712,104000,324900700,2415,2415,2415,2415,0
|
|
20230712,103900,324900700,2415,2415,2415,2415,100
|
|
20230712,103800,324659200,2415,2415,2415,2415,1989
|
|
20230712,103700,319855765,2415,2405,2415,2405,220
|
|
20230712,103600,319324565,2405,2410,2410,2405,39
|
|
20230712,103500,319230700,2405,2405,2405,2405,209
|
|
20230712,103400,318728055,2405,2405,2405,2405,1331
|
|
20230712,103300,315527000,2405,2405,2405,2405,0
|
|
20230712,103200,315527000,2405,2405,2405,2405,0
|
|
20230712,103100,315527000,2405,2405,2405,2405,0
|
|
20230712,103000,315527000,2405,2405,2405,2405,0
|
|
20230712,102900,315527000,2405,2405,2405,2405,137
|
|
20230712,102800,315197515,2405,2410,2410,2405,1208
|
|
20230712,102700,312290300,2410,2410,2410,2405,1817
|
|
20230712,102600,307911830,2410,2405,2410,2405,583
|
|
20230712,102500,306507375,2410,2410,2410,2410,0
|
|
20230712,102400,306507375,2410,2410,2410,2410,173
|
|
20230712,102300,306090445,2400,2400,2400,2400,0
|
|
20230712,102200,306090445,2400,2405,2405,2400,946
|
|
20230712,102100,303819990,2405,2405,2405,2405,4223
|
|
20230712,102000,293663675,2415,2415,2415,2415,0
|
|
20230712,101900,293663675,2415,2415,2415,2415,0
|
|
20230712,101800,293663675,2415,2415,2415,2415,2
|
|
20230712,101700,293658845,2410,2410,2410,2410,250
|
|
20230712,101600,293056345,2405,2405,2405,2405,111
|
|
20230712,101500,292789390,2405,2400,2405,2400,4
|
|
20230712,101400,292779780,2400,2400,2400,2400,0
|
|
20230712,101300,292779780,2400,2400,2400,2400,200
|
|
20230712,101200,292299780,2400,2405,2405,2400,1912
|
|
20230712,101100,287705980,2400,2400,2400,2400,320
|
|
20230712,101000,286937980,2400,2400,2400,2400,0
|
|
20230712,100900,286937980,2400,2400,2400,2400,2
|
|
20230712,100800,286933180,2390,2395,2395,2390,600
|
|
20230712,100700,285498675,2400,2400,2400,2390,1030
|
|
20230712,100600,283032065,2400,2400,2400,2400,14
|
|
20230712,100500,282998465,2400,2400,2400,2400,1
|
|
20230712,100400,282996065,2400,2400,2400,2400,4
|
|
20230712,100300,282986465,2405,2405,2405,2405,237
|
|
20230712,100200,282416480,2400,2395,2400,2390,1206
|
|
20230712,100100,279531040,2400,2395,2400,2395,901
|
|
20230712,100000,277373140,2390,2390,2390,2390,208
|
|
20230712,095900,276876020,2390,2395,2395,2390,2314
|
|
20230712,095800,271337895,2395,2400,2400,2395,2776
|
|
20230712,095700,264685975,2400,2400,2400,2400,135
|
|
20230712,095600,264361975,2400,2405,2405,2400,83
|
|
20230712,095500,264162570,2405,2405,2405,2405,100
|
|
20230712,095400,263922070,2405,2400,2405,2400,130
|
|
20230712,095300,263609425,2400,2400,2400,2400,0
|
|
20230712,095200,263609425,2400,2400,2405,2400,1014
|
|
20230712,095100,261175775,2400,2400,2405,2400,413
|
|
20230712,095000,260184025,2400,2405,2405,2400,302
|
|
20230712,094900,259459215,2400,2400,2400,2400,10
|
|
20230712,094800,259435215,2405,2405,2405,2405,300
|
|
20230712,094700,258713715,2405,2405,2405,2405,194
|
|
20230712,094600,258247145,2405,2405,2405,2405,20
|
|
20230712,094500,258199045,2405,2405,2405,2405,74
|
|
20230712,094400,258021075,2410,2410,2410,2410,24
|
|
20230712,094300,257963235,2400,2405,2405,2400,2940
|
|
20230712,094200,250902520,2410,2410,2410,2410,1247
|
|
20230712,094100,247897250,2405,2405,2405,2405,24
|
|
20230712,094000,247839530,2405,2405,2405,2405,1311
|
|
20230712,093900,244686575,2405,2405,2405,2405,538
|
|
20230712,093800,243392685,2405,2405,2405,2405,2
|
|
20230712,093700,243387875,2400,2400,2400,2400,448
|
|
20230712,093600,242312675,2400,2400,2400,2400,3429
|
|
20230712,093500,234083075,2400,2400,2400,2400,1219
|
|
20230712,093400,231157475,2400,2400,2400,2400,531
|
|
20230712,093300,229883075,2410,2410,2410,2400,150
|
|
20230712,093200,229522625,2400,2405,2405,2400,2200
|
|
20230712,093100,224236220,2405,2405,2405,2405,200
|
|
20230712,093000,223755220,2405,2405,2405,2405,4
|
|
20230712,092900,223745600,2405,2405,2405,2400,1031
|
|
20230712,092800,221270060,2400,2410,2410,2400,227
|
|
20230712,092700,220723290,2400,2400,2400,2400,20
|
|
20230712,092600,220675290,2410,2400,2410,2400,801
|
|
20230712,092500,218745890,2410,2415,2415,2400,3001
|
|
20230712,092400,211518025,2415,2415,2415,2415,592
|
|
20230712,092300,210088345,2420,2415,2420,2405,4940
|
|
20230712,092200,198191700,2415,2420,2420,2415,1810
|
|
20230712,092100,193811505,2420,2425,2425,2420,355
|
|
20230712,092000,192951695,2430,2430,2430,2425,51
|
|
20230712,091900,192827840,2425,2425,2425,2425,5
|
|
20230712,091800,192815715,2425,2430,2430,2425,2432
|
|
20230712,091700,186917990,2430,2425,2430,2425,319
|
|
20230712,091600,186142915,2430,2425,2430,2420,4348
|
|
20230712,091500,175583660,2425,2430,2430,2425,585
|
|
20230712,091400,174163060,2435,2420,2435,2420,6964
|
|
20230712,091300,157262105,2420,2415,2425,2415,7364
|
|
20230712,091200,139430625,2415,2415,2415,2415,1295
|
|
20230712,091100,136303200,2415,2415,2415,2405,3549
|
|
20230712,091000,127744965,2415,2415,2420,2415,309
|
|
20230712,090900,126998230,2420,2420,2425,2415,808
|
|
20230712,090800,125042855,2420,2425,2425,2420,4813
|
|
20230712,090700,113382940,2425,2430,2430,2425,2363
|
|
20230712,090600,107641490,2425,2425,2430,2420,4262
|
|
20230712,090500,97301440,2425,2425,2425,2420,4813
|
|
20230712,090400,85630370,2425,2430,2435,2425,2805
|
|
20230712,090300,78820420,2430,2415,2430,2415,7132
|
|
20230712,090200,61522640,2420,2425,2435,2420,8754
|
|
20230712,090100,40300720,2430,2410,2435,2410,7012
|
|
20230712,090000,23269770,2415,2410,2415,2400,9658
|