663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200000,665906905,2375,2375,2375,2375,4418
|
|
20230713,195900,665906905,2375,2375,2375,2375,0
|
|
20230713,195800,665906905,2375,2375,2375,2375,0
|
|
20230713,195700,665906905,2375,2375,2375,2375,0
|
|
20230713,195600,665906905,2375,2375,2375,2375,0
|
|
20230713,195500,665906905,2375,2375,2375,2375,0
|
|
20230713,195400,665906905,2375,2375,2375,2375,0
|
|
20230713,195300,665906905,2375,2375,2375,2375,0
|
|
20230713,195200,665906905,2375,2375,2375,2375,0
|
|
20230713,195100,665906905,2375,2375,2375,2375,0
|
|
20230713,195000,665906905,2375,2375,2375,2375,0
|
|
20230713,194900,665906905,2375,2375,2375,2375,0
|
|
20230713,194800,665906905,2375,2375,2375,2375,0
|
|
20230713,194700,665906905,2375,2375,2375,2375,0
|
|
20230713,194600,665906905,2375,2375,2375,2375,0
|
|
20230713,194500,665906905,2375,2375,2375,2375,0
|
|
20230713,194400,665906905,2375,2375,2375,2375,0
|
|
20230713,194300,665906905,2375,2375,2375,2375,0
|
|
20230713,194200,665906905,2375,2375,2375,2375,0
|
|
20230713,194100,665906905,2375,2375,2375,2375,0
|
|
20230713,194000,665906905,2375,2375,2375,2375,0
|
|
20230713,193900,665906905,2375,2375,2375,2375,0
|
|
20230713,193800,665906905,2375,2375,2375,2375,0
|
|
20230713,193700,665906905,2375,2375,2375,2375,0
|
|
20230713,193600,665906905,2375,2375,2375,2375,0
|
|
20230713,193500,665906905,2375,2375,2375,2375,0
|
|
20230713,193400,665906905,2375,2375,2375,2375,0
|
|
20230713,193300,665906905,2375,2375,2375,2375,0
|
|
20230713,193200,665906905,2375,2375,2375,2375,0
|
|
20230713,193100,665906905,2375,2375,2375,2375,0
|
|
20230713,193000,665906905,2375,2375,2375,2375,4418
|
|
20230713,192900,665906905,2375,2375,2375,2375,0
|
|
20230713,192800,665906905,2375,2375,2375,2375,0
|
|
20230713,192700,665906905,2375,2375,2375,2375,0
|
|
20230713,192600,665906905,2375,2375,2375,2375,0
|
|
20230713,192500,665906905,2375,2375,2375,2375,0
|
|
20230713,192400,665906905,2375,2375,2375,2375,0
|
|
20230713,192300,665906905,2375,2375,2375,2375,0
|
|
20230713,192200,665906905,2375,2375,2375,2375,0
|
|
20230713,192100,665906905,2375,2375,2375,2375,0
|
|
20230713,192000,665906905,2375,2375,2375,2375,0
|
|
20230713,191900,665906905,2375,2375,2375,2375,0
|
|
20230713,191800,665906905,2375,2375,2375,2375,0
|
|
20230713,191700,665906905,2375,2375,2375,2375,0
|
|
20230713,191600,665906905,2375,2375,2375,2375,0
|
|
20230713,191500,665906905,2375,2375,2375,2375,0
|
|
20230713,191400,665906905,2375,2375,2375,2375,0
|
|
20230713,191300,665906905,2375,2375,2375,2375,0
|
|
20230713,191200,665906905,2375,2375,2375,2375,0
|
|
20230713,191100,665906905,2375,2375,2375,2375,0
|
|
20230713,191000,665906905,2375,2375,2375,2375,0
|
|
20230713,190900,665906905,2375,2375,2375,2375,0
|
|
20230713,190800,665906905,2375,2375,2375,2375,0
|
|
20230713,190700,665906905,2375,2375,2375,2375,0
|
|
20230713,190600,665906905,2375,2375,2375,2375,0
|
|
20230713,190500,665906905,2375,2375,2375,2375,0
|
|
20230713,190400,665906905,2375,2375,2375,2375,0
|
|
20230713,190300,665906905,2375,2375,2375,2375,0
|
|
20230713,190200,665906905,2375,2375,2375,2375,0
|
|
20230713,190100,665906905,2375,2375,2375,2375,0
|
|
20230713,190000,665906905,2375,2375,2375,2375,4418
|
|
20230713,185900,665906905,2375,2375,2375,2375,0
|
|
20230713,185800,665906905,2375,2375,2375,2375,0
|
|
20230713,185700,665906905,2375,2375,2375,2375,0
|
|
20230713,185600,665906905,2375,2375,2375,2375,0
|
|
20230713,185500,665906905,2375,2375,2375,2375,0
|
|
20230713,185400,665906905,2375,2375,2375,2375,0
|
|
20230713,185300,665906905,2375,2375,2375,2375,0
|
|
20230713,185200,665906905,2375,2375,2375,2375,0
|
|
20230713,185100,665906905,2375,2375,2375,2375,0
|
|
20230713,185000,665906905,2375,2375,2375,2375,0
|
|
20230713,184900,665906905,2375,2375,2375,2375,0
|
|
20230713,184800,665906905,2375,2375,2375,2375,0
|
|
20230713,184700,665906905,2375,2375,2375,2375,0
|
|
20230713,184600,665906905,2375,2375,2375,2375,0
|
|
20230713,184500,665906905,2375,2375,2375,2375,0
|
|
20230713,184400,665906905,2375,2375,2375,2375,0
|
|
20230713,184300,665906905,2375,2375,2375,2375,0
|
|
20230713,184200,665906905,2375,2375,2375,2375,0
|
|
20230713,184100,665906905,2375,2375,2375,2375,0
|
|
20230713,184000,665906905,2375,2375,2375,2375,0
|
|
20230713,183900,665906905,2375,2375,2375,2375,0
|
|
20230713,183800,665906905,2375,2375,2375,2375,0
|
|
20230713,183700,665906905,2375,2375,2375,2375,0
|
|
20230713,183600,665906905,2375,2375,2375,2375,0
|
|
20230713,183500,665906905,2375,2375,2375,2375,0
|
|
20230713,183400,665906905,2375,2375,2375,2375,0
|
|
20230713,183300,665906905,2375,2375,2375,2375,0
|
|
20230713,183200,665906905,2375,2375,2375,2375,0
|
|
20230713,183100,665906905,2375,2375,2375,2375,0
|
|
20230713,183000,665906905,2375,2375,2375,2375,4418
|
|
20230713,182900,665906905,2375,2375,2375,2375,0
|
|
20230713,182800,665906905,2375,2375,2375,2375,0
|
|
20230713,182700,665906905,2375,2375,2375,2375,0
|
|
20230713,182600,665906905,2375,2375,2375,2375,0
|
|
20230713,182500,665906905,2375,2375,2375,2375,0
|
|
20230713,182400,665906905,2375,2375,2375,2375,0
|
|
20230713,182300,665906905,2375,2375,2375,2375,0
|
|
20230713,182200,665906905,2375,2375,2375,2375,0
|
|
20230713,182100,665906905,2375,2375,2375,2375,0
|
|
20230713,182000,665906905,2375,2375,2375,2375,0
|
|
20230713,181900,665906905,2375,2375,2375,2375,0
|
|
20230713,181800,665906905,2375,2375,2375,2375,0
|
|
20230713,181700,665906905,2375,2375,2375,2375,0
|
|
20230713,181600,665906905,2375,2375,2375,2375,0
|
|
20230713,181500,665906905,2375,2375,2375,2375,0
|
|
20230713,181400,665906905,2375,2375,2375,2375,0
|
|
20230713,181300,665906905,2375,2375,2375,2375,0
|
|
20230713,181200,665906905,2375,2375,2375,2375,0
|
|
20230713,181100,665906905,2375,2375,2375,2375,0
|
|
20230713,181000,665906905,2375,2375,2375,2375,0
|
|
20230713,180900,665906905,2375,2375,2375,2375,0
|
|
20230713,180800,665906905,2375,2375,2375,2375,0
|
|
20230713,180700,665906905,2375,2375,2375,2375,0
|
|
20230713,180600,665906905,2375,2375,2375,2375,0
|
|
20230713,180500,665906905,2375,2375,2375,2375,0
|
|
20230713,180400,665906905,2375,2375,2375,2375,0
|
|
20230713,180300,665906905,2375,2375,2375,2375,0
|
|
20230713,180200,665906905,2375,2375,2375,2375,0
|
|
20230713,180100,665906905,2375,2375,2375,2375,0
|
|
20230713,180000,665906905,2375,2375,2375,2375,4418
|
|
20230713,175900,665906905,2375,2375,2375,2375,0
|
|
20230713,175800,665906905,2375,2375,2375,2375,0
|
|
20230713,175700,665906905,2375,2375,2375,2375,0
|
|
20230713,175600,665906905,2375,2375,2375,2375,0
|
|
20230713,175500,665906905,2375,2375,2375,2375,0
|
|
20230713,175400,665906905,2375,2375,2375,2375,0
|
|
20230713,175300,665906905,2375,2375,2375,2375,0
|
|
20230713,175200,665906905,2375,2375,2375,2375,0
|
|
20230713,175100,665906905,2375,2375,2375,2375,0
|
|
20230713,175000,665906905,2375,2375,2375,2375,0
|
|
20230713,174900,665906905,2375,2375,2375,2375,0
|
|
20230713,174800,665906905,2375,2375,2375,2375,0
|
|
20230713,174700,665906905,2375,2375,2375,2375,0
|
|
20230713,174600,665906905,2375,2375,2375,2375,0
|
|
20230713,174500,665906905,2375,2375,2375,2375,0
|
|
20230713,174400,665906905,2375,2375,2375,2375,0
|
|
20230713,174300,665906905,2375,2375,2375,2375,0
|
|
20230713,174200,665906905,2375,2375,2375,2375,0
|
|
20230713,174100,665906905,2375,2375,2375,2375,0
|
|
20230713,174000,665906905,2375,2375,2375,2375,0
|
|
20230713,173900,665906905,2375,2375,2375,2375,0
|
|
20230713,173800,665906905,2375,2375,2375,2375,0
|
|
20230713,173700,665906905,2375,2375,2375,2375,0
|
|
20230713,173600,665906905,2375,2375,2375,2375,0
|
|
20230713,173500,665906905,2375,2375,2375,2375,0
|
|
20230713,173400,665906905,2375,2375,2375,2375,0
|
|
20230713,173300,665906905,2375,2375,2375,2375,0
|
|
20230713,173200,665906905,2375,2375,2375,2375,0
|
|
20230713,173100,665906905,2375,2375,2375,2375,0
|
|
20230713,173000,665906905,2375,2375,2375,2375,4418
|
|
20230713,172900,665906905,2375,2375,2375,2375,0
|
|
20230713,172800,665906905,2375,2375,2375,2375,0
|
|
20230713,172700,665906905,2375,2375,2375,2375,0
|
|
20230713,172600,665906905,2375,2375,2375,2375,0
|
|
20230713,172500,665906905,2375,2375,2375,2375,0
|
|
20230713,172400,665906905,2375,2375,2375,2375,0
|
|
20230713,172300,665906905,2375,2375,2375,2375,0
|
|
20230713,172200,665906905,2375,2375,2375,2375,0
|
|
20230713,172100,665906905,2375,2375,2375,2375,0
|
|
20230713,172000,665906905,2375,2375,2375,2375,0
|
|
20230713,171900,665906905,2375,2375,2375,2375,0
|
|
20230713,171800,665906905,2375,2375,2375,2375,0
|
|
20230713,171700,665906905,2375,2375,2375,2375,0
|
|
20230713,171600,665906905,2375,2375,2375,2375,0
|
|
20230713,171500,665906905,2375,2375,2375,2375,0
|
|
20230713,171400,665906905,2375,2375,2375,2375,0
|
|
20230713,171300,665906905,2375,2375,2375,2375,0
|
|
20230713,171200,665906905,2375,2375,2375,2375,0
|
|
20230713,171100,665906905,2375,2375,2375,2375,0
|
|
20230713,171000,665906905,2375,2375,2375,2375,0
|
|
20230713,170900,665906905,2375,2375,2375,2375,0
|
|
20230713,170800,665906905,2375,2375,2375,2375,0
|
|
20230713,170700,665906905,2375,2375,2375,2375,0
|
|
20230713,170600,665906905,2375,2375,2375,2375,0
|
|
20230713,170500,665906905,2375,2375,2375,2375,0
|
|
20230713,170400,665906905,2375,2375,2375,2375,0
|
|
20230713,170300,665906905,2375,2375,2375,2375,0
|
|
20230713,170200,665906905,2375,2375,2375,2375,0
|
|
20230713,170100,665906905,2375,2375,2375,2375,0
|
|
20230713,170000,665906905,2375,2375,2375,2375,4418
|
|
20230713,165900,665906905,2375,2375,2375,2375,0
|
|
20230713,165800,665906905,2375,2375,2375,2375,0
|
|
20230713,165700,665906905,2375,2375,2375,2375,0
|
|
20230713,165600,665906905,2375,2375,2375,2375,0
|
|
20230713,165500,665906905,2375,2375,2375,2375,0
|
|
20230713,165400,665906905,2375,2375,2375,2375,0
|
|
20230713,165300,665906905,2375,2375,2375,2375,0
|
|
20230713,165200,665906905,2375,2375,2375,2375,0
|
|
20230713,165100,665906905,2375,2375,2375,2375,0
|
|
20230713,165000,665906905,2375,2375,2375,2375,0
|
|
20230713,164900,665906905,2375,2375,2375,2375,0
|
|
20230713,164800,665906905,2375,2375,2375,2375,0
|
|
20230713,164700,665906905,2375,2375,2375,2375,0
|
|
20230713,164600,665906905,2375,2375,2375,2375,0
|
|
20230713,164500,665906905,2375,2375,2375,2375,0
|
|
20230713,164400,665906905,2375,2375,2375,2375,0
|
|
20230713,164300,665906905,2375,2375,2375,2375,0
|
|
20230713,164200,665906905,2375,2375,2375,2375,0
|
|
20230713,164100,665906905,2375,2375,2375,2375,0
|
|
20230713,164000,665906905,2375,2375,2375,2375,0
|
|
20230713,163900,665906905,2375,2375,2375,2375,0
|
|
20230713,163800,665906905,2375,2375,2375,2375,0
|
|
20230713,163700,665906905,2375,2375,2375,2375,0
|
|
20230713,163600,665906905,2375,2375,2375,2375,0
|
|
20230713,163500,665906905,2375,2375,2375,2375,0
|
|
20230713,163400,665906905,2375,2375,2375,2375,0
|
|
20230713,163300,665906905,2375,2375,2375,2375,0
|
|
20230713,163200,665906905,2375,2375,2375,2375,0
|
|
20230713,163100,665906905,2375,2375,2375,2375,0
|
|
20230713,163000,665906905,2375,2375,2375,2375,4418
|
|
20230713,162900,665906905,2375,2375,2375,2375,0
|
|
20230713,162800,665906905,2375,2375,2375,2375,0
|
|
20230713,162700,665906905,2375,2375,2375,2375,0
|
|
20230713,162600,665906905,2375,2375,2375,2375,0
|
|
20230713,162500,665906905,2375,2375,2375,2375,0
|
|
20230713,162400,665906905,2375,2375,2375,2375,0
|
|
20230713,162300,665906905,2375,2375,2375,2375,0
|
|
20230713,162200,665906905,2375,2375,2375,2375,0
|
|
20230713,162100,665906905,2375,2375,2375,2375,0
|
|
20230713,162000,665906905,2375,2375,2375,2375,0
|
|
20230713,161900,665906905,2375,2375,2375,2375,0
|
|
20230713,161800,665906905,2375,2375,2375,2375,0
|
|
20230713,161700,665906905,2375,2375,2375,2375,0
|
|
20230713,161600,665906905,2375,2375,2375,2375,0
|
|
20230713,161500,665906905,2375,2375,2375,2375,0
|
|
20230713,161400,665906905,2375,2375,2375,2375,0
|
|
20230713,161300,665906905,2375,2375,2375,2375,0
|
|
20230713,161200,665906905,2375,2375,2375,2375,0
|
|
20230713,161100,665906905,2375,2375,2375,2375,0
|
|
20230713,161000,665906905,2375,2375,2375,2375,0
|
|
20230713,160900,665906905,2375,2375,2375,2375,0
|
|
20230713,160800,665906905,2375,2375,2375,2375,0
|
|
20230713,160700,665906905,2375,2375,2375,2375,0
|
|
20230713,160600,665906905,2375,2375,2375,2375,0
|
|
20230713,160500,665906905,2375,2375,2375,2375,0
|
|
20230713,160400,665906905,2375,2375,2375,2375,0
|
|
20230713,160300,665906905,2375,2375,2375,2375,0
|
|
20230713,160200,665906905,2375,2375,2375,2375,0
|
|
20230713,160100,665906905,2375,2375,2375,2375,0
|
|
20230713,160000,665906905,2375,2375,2375,2375,4418
|
|
20230713,155900,665906905,2375,2375,2375,2375,0
|
|
20230713,155800,665906905,2375,2375,2375,2375,0
|
|
20230713,155700,665906905,2375,2375,2375,2375,0
|
|
20230713,155600,665906905,2375,2375,2375,2375,0
|
|
20230713,155500,665906905,2375,2375,2375,2375,0
|
|
20230713,155400,665906905,2375,2375,2375,2375,0
|
|
20230713,155300,665906905,2375,2375,2375,2375,0
|
|
20230713,155200,665906905,2375,2375,2375,2375,0
|
|
20230713,155100,665906905,2375,2375,2375,2375,0
|
|
20230713,155000,665906905,2375,2375,2375,2375,0
|
|
20230713,154900,665906905,2375,2375,2375,2375,0
|
|
20230713,154800,665906905,2375,2375,2375,2375,0
|
|
20230713,154700,665906905,2375,2375,2375,2375,0
|
|
20230713,154600,665906905,2375,2375,2375,2375,0
|
|
20230713,154500,665906905,2375,2375,2375,2375,0
|
|
20230713,154400,665906905,2375,2375,2375,2375,0
|
|
20230713,154300,665906905,2375,2375,2375,2375,0
|
|
20230713,154200,665906905,2375,2375,2375,2375,0
|
|
20230713,154100,665906905,2375,2375,2375,2375,0
|
|
20230713,154000,665906905,2375,2375,2375,2375,0
|
|
20230713,153900,665906905,2375,2375,2375,2375,0
|
|
20230713,153800,665906905,2375,2375,2375,2375,0
|
|
20230713,153700,665906905,2375,2375,2375,2375,0
|
|
20230713,153600,665906905,2375,2375,2375,2375,0
|
|
20230713,153500,665906905,2375,2375,2375,2375,0
|
|
20230713,153400,665906905,2375,2375,2375,2375,0
|
|
20230713,153300,665906905,2375,2375,2375,2375,0
|
|
20230713,153200,665906905,2375,2375,2375,2375,0
|
|
20230713,153100,665906905,2375,2375,2375,2375,0
|
|
20230713,153000,665906905,2375,2375,2375,2375,8836
|
|
20230713,152900,655414155,2390,2390,2390,2390,0
|
|
20230713,152800,655414155,2390,2390,2390,2390,0
|
|
20230713,152700,655414155,2390,2390,2390,2390,0
|
|
20230713,152600,655414155,2390,2390,2390,2390,0
|
|
20230713,152500,655414155,2390,2390,2390,2390,0
|
|
20230713,152400,655414155,2390,2390,2390,2390,0
|
|
20230713,152300,655414155,2390,2390,2390,2390,0
|
|
20230713,152200,655414155,2390,2390,2390,2390,0
|
|
20230713,152100,655414155,2390,2390,2390,2390,0
|
|
20230713,152000,655414155,2390,2390,2390,2390,0
|
|
20230713,151900,655414155,2390,2390,2390,2390,1037
|
|
20230713,151800,652935725,2390,2370,2390,2365,4692
|
|
20230713,151700,641811455,2370,2370,2370,2365,751
|
|
20230713,151600,640035085,2370,2370,2370,2365,2210
|
|
20230713,151500,634797755,2385,2385,2385,2385,450
|
|
20230713,151400,633724505,2385,2380,2385,2370,149
|
|
20230713,151300,633370780,2380,2380,2380,2380,100
|
|
20230713,151200,633132780,2390,2390,2390,2390,200
|
|
20230713,151100,632654780,2385,2385,2385,2385,1601
|
|
20230713,151000,628836395,2370,2385,2390,2370,2117
|
|
20230713,150900,623787520,2380,2380,2380,2380,1001
|
|
20230713,150800,621405140,2395,2380,2400,2380,4912
|
|
20230713,150700,609651750,2380,2380,2380,2380,502
|
|
20230713,150600,608456990,2380,2375,2380,2375,367
|
|
20230713,150500,607585360,2375,2375,2375,2375,0
|
|
20230713,150400,607585360,2375,2375,2375,2375,249
|
|
20230713,150300,606993985,2380,2375,2380,2375,322
|
|
20230713,150200,606228985,2375,2375,2375,2375,224
|
|
20230713,150100,605696985,2375,2380,2380,2375,51
|
|
20230713,150000,605575610,2380,2380,2380,2380,1
|
|
20230713,145900,605573230,2375,2375,2375,2375,8
|
|
20230713,145800,605554230,2370,2370,2370,2370,362
|
|
20230713,145700,604696290,2370,2370,2370,2370,17
|
|
20230713,145600,604656000,2370,2375,2375,2370,22
|
|
20230713,145500,604603855,2375,2375,2375,2375,128
|
|
20230713,145400,604299855,2375,2370,2375,2365,2981
|
|
20230713,145300,597236640,2370,2375,2375,2370,729
|
|
20230713,145200,595508905,2375,2375,2375,2375,0
|
|
20230713,145100,595508905,2375,2375,2375,2375,0
|
|
20230713,145000,595508905,2375,2375,2375,2375,0
|
|
20230713,144900,595508905,2375,2375,2375,2375,1
|
|
20230713,144800,595506530,2375,2375,2375,2375,1
|
|
20230713,144700,595504155,2370,2380,2380,2370,111
|
|
20230713,144600,595241075,2380,2380,2380,2380,1
|
|
20230713,144500,595238695,2385,2370,2385,2370,3000
|
|
20230713,144400,588114620,2370,2370,2370,2370,2
|
|
20230713,144300,588109880,2370,2370,2370,2370,20
|
|
20230713,144200,588062480,2365,2370,2370,2365,49
|
|
20230713,144100,587946590,2365,2365,2365,2365,136
|
|
20230713,144000,587624950,2365,2365,2365,2365,500
|
|
20230713,143900,586442450,2360,2355,2360,2355,1762
|
|
20230713,143800,582288255,2360,2365,2365,2360,747
|
|
20230713,143700,580523515,2370,2370,2370,2370,0
|
|
20230713,143600,580523515,2370,2370,2370,2370,5
|
|
20230713,143500,580511665,2355,2375,2375,2355,7801
|
|
20230713,143400,562087310,2375,2375,2375,2375,10
|
|
20230713,143300,562063560,2375,2375,2375,2375,3
|
|
20230713,143200,562056435,2375,2375,2375,2375,1
|
|
20230713,143100,562054060,2375,2375,2375,2375,0
|
|
20230713,143000,562054060,2375,2375,2375,2375,0
|
|
20230713,142900,562054060,2375,2375,2375,2375,0
|
|
20230713,142800,562054060,2375,2375,2375,2375,141
|
|
20230713,142700,561719185,2365,2375,2375,2365,1557
|
|
20230713,142600,558028085,2375,2375,2375,2375,12
|
|
20230713,142500,557999585,2375,2375,2375,2375,1
|
|
20230713,142400,557997210,2370,2370,2370,2370,3
|
|
20230713,142300,557990100,2370,2375,2380,2370,706
|
|
20230713,142200,556313365,2375,2370,2380,2370,2145
|
|
20230713,142100,551225675,2375,2370,2375,2370,14
|
|
20230713,142000,551192430,2375,2375,2375,2375,1
|
|
20230713,141900,551190055,2370,2370,2370,2370,20
|
|
20230713,141800,551142655,2365,2380,2380,2365,52
|
|
20230713,141700,551019645,2365,2370,2370,2365,3239
|
|
20230713,141600,543355450,2380,2380,2380,2380,0
|
|
20230713,141500,543355450,2380,2380,2380,2380,0
|
|
20230713,141400,543355450,2380,2380,2380,2380,1
|
|
20230713,141300,543353070,2380,2380,2380,2380,0
|
|
20230713,141200,543353070,2380,2380,2380,2380,0
|
|
20230713,141100,543353070,2380,2380,2380,2380,1092
|
|
20230713,141000,540754110,2380,2370,2380,2370,1625
|
|
20230713,140900,536902850,2370,2370,2370,2370,922
|
|
20230713,140800,534717710,2380,2380,2380,2380,100
|
|
20230713,140700,534479710,2380,2380,2380,2380,2
|
|
20230713,140600,534474950,2370,2370,2370,2370,2
|
|
20230713,140500,534470210,2380,2380,2380,2380,51
|
|
20230713,140400,534348830,2380,2375,2380,2375,633
|
|
20230713,140300,532845445,2375,2375,2375,2375,2389
|
|
20230713,140200,527171570,2375,2380,2380,2375,69
|
|
20230713,140100,527007690,2385,2385,2385,2385,242
|
|
20230713,140000,526430520,2385,2385,2385,2385,1
|
|
20230713,135900,526428135,2375,2375,2375,2375,17
|
|
20230713,135800,526387760,2385,2385,2385,2385,139
|
|
20230713,135700,526056245,2385,2385,2385,2385,1
|
|
20230713,135600,526053860,2380,2385,2385,2380,300
|
|
20230713,135500,525338860,2385,2385,2385,2385,0
|
|
20230713,135400,525338860,2385,2385,2385,2385,1
|
|
20230713,135300,525336475,2385,2385,2385,2385,1
|
|
20230713,135200,525334090,2380,2380,2380,2380,100
|
|
20230713,135100,525096090,2385,2380,2385,2380,132
|
|
20230713,135000,524781680,2390,2390,2390,2390,21
|
|
20230713,134900,524731490,2395,2385,2395,2380,990
|
|
20230713,134800,522367350,2380,2380,2380,2380,1477
|
|
20230713,134700,518852090,2380,2380,2380,2380,11
|
|
20230713,134600,518825910,2380,2375,2380,2375,4228
|
|
20230713,134500,508769390,2370,2370,2370,2370,919
|
|
20230713,134400,506591360,2375,2375,2375,2375,1
|
|
20230713,134300,506588985,2375,2375,2375,2375,1501
|
|
20230713,134200,503024110,2370,2375,2375,2370,512
|
|
20230713,134100,501808115,2375,2375,2375,2375,387
|
|
20230713,134000,500888990,2375,2375,2375,2375,503
|
|
20230713,133900,499694365,2380,2380,2380,2380,1
|
|
20230713,133800,499691985,2380,2375,2380,2375,2
|
|
20230713,133700,499687230,2375,2375,2375,2375,1134
|
|
20230713,133600,496993980,2375,2385,2385,2375,11
|
|
20230713,133500,496967845,2375,2375,2375,2375,8
|
|
20230713,133400,496948845,2380,2380,2380,2380,0
|
|
20230713,133300,496948845,2380,2380,2380,2380,0
|
|
20230713,133200,496948845,2380,2385,2385,2380,213
|
|
20230713,133100,496441900,2385,2385,2385,2385,38
|
|
20230713,133000,496351270,2385,2385,2385,2385,0
|
|
20230713,132900,496351270,2385,2385,2385,2385,280
|
|
20230713,132800,495683470,2380,2385,2385,2375,206
|
|
20230713,132700,495193685,2380,2380,2380,2380,107
|
|
20230713,132600,494939025,2390,2390,2390,2390,10
|
|
20230713,132500,494915125,2400,2400,2400,2400,1
|
|
20230713,132400,494912725,2400,2375,2400,2375,3842
|
|
20230713,132300,485703705,2380,2380,2380,2380,493
|
|
20230713,132200,484530365,2390,2380,2390,2380,472
|
|
20230713,132100,483406995,2380,2380,2380,2380,1
|
|
20230713,132000,483404615,2380,2380,2380,2380,496
|
|
20230713,131900,482224135,2380,2380,2380,2380,0
|
|
20230713,131800,482224135,2380,2385,2385,2380,1157
|
|
20230713,131700,479470465,2380,2380,2380,2380,20
|
|
20230713,131600,479422865,2390,2390,2390,2390,0
|
|
20230713,131500,479422865,2390,2390,2390,2390,51
|
|
20230713,131400,479300975,2380,2380,2380,2380,0
|
|
20230713,131300,479300975,2380,2390,2390,2380,865
|
|
20230713,131200,477234015,2390,2380,2390,2380,1777
|
|
20230713,131100,472989015,2380,2380,2380,2380,77
|
|
20230713,131000,472805755,2380,2375,2380,2375,1075
|
|
20230713,130900,470252530,2380,2380,2380,2380,1039
|
|
20230713,130800,467779710,2385,2385,2385,2385,2
|
|
20230713,130700,467774940,2385,2385,2385,2385,974
|
|
20230713,130600,465451950,2385,2385,2385,2385,501
|
|
20230713,130500,464257065,2385,2380,2385,2380,77
|
|
20230713,130400,464073750,2380,2375,2380,2375,7
|
|
20230713,130300,464057115,2380,2380,2380,2380,0
|
|
20230713,130200,464057115,2380,2375,2380,2375,62
|
|
20230713,130100,463909855,2375,2365,2375,2365,3348
|
|
20230713,130000,455963165,2365,2365,2365,2360,1208
|
|
20230713,125900,453109780,2365,2370,2370,2365,2761
|
|
20230713,125800,446575255,2370,2375,2375,2370,707
|
|
20230713,125700,444899660,2370,2375,2375,2370,1364
|
|
20230713,125600,441660400,2375,2375,2375,2375,215
|
|
20230713,125500,441149775,2380,2380,2380,2380,5
|
|
20230713,125400,441137875,2380,2380,2380,2380,422
|
|
20230713,125300,440133515,2385,2385,2385,2385,2
|
|
20230713,125200,440128745,2385,2385,2385,2385,110
|
|
20230713,125100,439866395,2390,2390,2390,2390,895
|
|
20230713,125000,437727345,2380,2380,2380,2380,50
|
|
20230713,124900,437608345,2380,2380,2380,2380,0
|
|
20230713,124800,437608345,2380,2380,2380,2380,943
|
|
20230713,124700,435364005,2380,2375,2380,2375,1012
|
|
20230713,124600,432955490,2375,2380,2380,2375,257
|
|
20230713,124500,432344865,2380,2380,2380,2380,0
|
|
20230713,124400,432344865,2380,2380,2380,2380,204
|
|
20230713,124300,431859345,2375,2375,2375,2375,200
|
|
20230713,124200,431384345,2380,2375,2380,2370,941
|
|
20230713,124100,429151735,2370,2375,2375,2370,1111
|
|
20230713,124000,426518450,2375,2380,2380,2370,1297
|
|
20230713,123900,423444125,2385,2385,2385,2355,11720
|
|
20230713,123800,395650555,2385,2390,2390,2385,1624
|
|
20230713,123700,391775080,2390,2390,2400,2390,1364
|
|
20230713,123600,388515110,2400,2400,2400,2400,417
|
|
20230713,123500,387514310,2400,2400,2400,2400,5
|
|
20230713,123400,387502310,2395,2400,2400,2395,5930
|
|
20230713,123300,373284980,2400,2405,2415,2400,10169
|
|
20230713,123200,348854850,2410,2410,2410,2410,250
|
|
20230713,123100,348252350,2405,2415,2415,2405,101
|
|
20230713,123000,348009315,2415,2415,2415,2415,1
|
|
20230713,122900,348006900,2415,2415,2415,2415,41
|
|
20230713,122800,347907885,2415,2415,2415,2415,21
|
|
20230713,122700,347857170,2415,2415,2415,2415,414
|
|
20230713,122600,346857360,2415,2415,2415,2415,1
|
|
20230713,122500,346854945,2410,2410,2410,2410,1370
|
|
20230713,122400,343553245,2415,2415,2415,2415,4
|
|
20230713,122300,343543585,2415,2415,2415,2415,21
|
|
20230713,122200,343492870,2415,2415,2415,2415,0
|
|
20230713,122100,343492870,2415,2415,2415,2415,0
|
|
20230713,122000,343492870,2415,2415,2415,2415,1
|
|
20230713,121900,343490455,2410,2415,2415,2410,133
|
|
20230713,121800,343169920,2410,2410,2410,2410,16
|
|
20230713,121700,343131360,2410,2410,2410,2410,0
|
|
20230713,121600,343131360,2410,2415,2415,2410,2
|
|
20230713,121500,343126535,2410,2410,2410,2410,0
|
|
20230713,121400,343126535,2410,2410,2410,2410,0
|
|
20230713,121300,343126535,2410,2415,2415,2410,439
|
|
20230713,121200,342068500,2415,2415,2415,2415,2
|
|
20230713,121100,342063670,2410,2415,2415,2410,209
|
|
20230713,121000,341559935,2415,2415,2415,2415,0
|
|
20230713,120900,341559935,2415,2415,2415,2415,1
|
|
20230713,120800,341557520,2405,2405,2405,2405,0
|
|
20230713,120700,341557520,2405,2405,2405,2405,0
|
|
20230713,120600,341557520,2405,2405,2405,2405,0
|
|
20230713,120500,341557520,2405,2420,2420,2405,5233
|
|
20230713,120400,328944450,2415,2415,2415,2415,215
|
|
20230713,120300,328425225,2415,2415,2415,2415,10
|
|
20230713,120200,328401075,2415,2415,2415,2415,1
|
|
20230713,120100,328398660,2405,2410,2410,2405,1342
|
|
20230713,120000,325169675,2410,2410,2410,2410,0
|
|
20230713,115900,325169675,2410,2410,2410,2410,4315
|
|
20230713,115800,314770525,2410,2415,2415,2410,171
|
|
20230713,115700,314358410,2415,2415,2415,2415,100
|
|
20230713,115600,314116910,2415,2420,2420,2415,441
|
|
20230713,115500,313051880,2420,2420,2420,2420,2
|
|
20230713,115400,313047040,2420,2420,2420,2420,0
|
|
20230713,115300,313047040,2420,2420,2420,2420,0
|
|
20230713,115200,313047040,2420,2420,2420,2420,0
|
|
20230713,115100,313047040,2420,2420,2420,2420,1
|
|
20230713,115000,313044620,2420,2420,2420,2420,52
|
|
20230713,114900,312918780,2420,2420,2420,2420,5
|
|
20230713,114800,312906680,2420,2420,2420,2420,1
|
|
20230713,114700,312904260,2420,2420,2420,2420,0
|
|
20230713,114600,312904260,2420,2420,2420,2420,0
|
|
20230713,114500,312904260,2420,2420,2420,2420,0
|
|
20230713,114400,312904260,2420,2420,2420,2420,1
|
|
20230713,114300,312901840,2410,2410,2410,2410,0
|
|
20230713,114200,312901840,2410,2415,2415,2410,300
|
|
20230713,114100,312177430,2415,2415,2415,2415,223
|
|
20230713,114000,311638885,2410,2410,2410,2410,0
|
|
20230713,113900,311638885,2410,2410,2410,2410,252
|
|
20230713,113800,311031565,2410,2410,2410,2410,0
|
|
20230713,113700,311031565,2410,2410,2410,2410,1
|
|
20230713,113600,311029155,2410,2410,2410,2410,0
|
|
20230713,113500,311029155,2410,2410,2410,2410,125
|
|
20230713,113400,310727905,2405,2410,2415,2405,1483
|
|
20230713,113300,307153880,2410,2410,2410,2410,243
|
|
20230713,113200,306568250,2410,2410,2410,2410,66
|
|
20230713,113100,306409190,2410,2410,2410,2410,122
|
|
20230713,113000,306115170,2410,2420,2420,2410,3501
|
|
20230713,112900,297675735,2415,2415,2415,2415,370
|
|
20230713,112800,296782185,2415,2415,2415,2415,50
|
|
20230713,112700,296661435,2420,2420,2420,2415,486
|
|
20230713,112600,295487665,2420,2420,2420,2420,0
|
|
20230713,112500,295487665,2420,2420,2420,2420,0
|
|
20230713,112400,295487665,2420,2420,2420,2420,1
|
|
20230713,112300,295485245,2420,2420,2420,2420,101
|
|
20230713,112200,295240825,2420,2420,2420,2420,122
|
|
20230713,112100,294945585,2415,2420,2420,2415,376
|
|
20230713,112000,294036670,2420,2425,2425,2420,2338
|
|
20230713,111900,288378705,2425,2425,2425,2425,11
|
|
20230713,111800,288352030,2425,2425,2425,2425,0
|
|
20230713,111700,288352030,2425,2425,2425,2425,0
|
|
20230713,111600,288352030,2425,2420,2425,2420,167
|
|
20230713,111500,287947885,2420,2420,2420,2420,643
|
|
20230713,111400,286391825,2420,2420,2420,2420,299
|
|
20230713,111300,285668245,2425,2425,2425,2420,7
|
|
20230713,111200,285651275,2415,2415,2415,2415,45
|
|
20230713,111100,285542600,2420,2420,2420,2420,93
|
|
20230713,111000,285317540,2425,2425,2425,2425,0
|
|
20230713,110900,285317540,2425,2425,2425,2425,21
|
|
20230713,110800,285266615,2425,2420,2425,2420,11
|
|
20230713,110700,285239990,2415,2415,2415,2415,1092
|
|
20230713,110600,282602810,2420,2420,2420,2420,1
|
|
20230713,110500,282600390,2415,2420,2420,2415,210
|
|
20230713,110400,282092195,2420,2420,2420,2420,0
|
|
20230713,110300,282092195,2420,2420,2425,2415,2825
|
|
20230713,110200,275264850,2420,2420,2420,2420,1270
|
|
20230713,110100,272191450,2420,2420,2420,2420,142
|
|
20230713,110000,271847810,2425,2425,2425,2425,0
|
|
20230713,105900,271847810,2425,2425,2425,2425,1
|
|
20230713,105800,271845385,2425,2420,2425,2420,221
|
|
20230713,105700,271310470,2425,2425,2425,2425,64
|
|
20230713,105600,271155270,2425,2425,2425,2425,12
|
|
20230713,105500,271126170,2420,2420,2420,2420,0
|
|
20230713,105400,271126170,2420,2420,2420,2420,0
|
|
20230713,105300,271126170,2420,2420,2420,2420,532
|
|
20230713,105200,269838730,2420,2425,2425,2420,91
|
|
20230713,105100,269618505,2420,2420,2420,2420,131
|
|
20230713,105000,269301485,2425,2425,2425,2425,3
|
|
20230713,104900,269294210,2425,2430,2430,2425,2
|
|
20230713,104800,269289355,2430,2430,2430,2430,40
|
|
20230713,104700,269192155,2415,2420,2420,2415,90
|
|
20230713,104600,268974555,2430,2430,2430,2430,31
|
|
20230713,104500,268899225,2430,2420,2430,2420,26
|
|
20230713,104400,268836295,2420,2415,2420,2415,561
|
|
20230713,104300,267479975,2415,2415,2415,2415,2
|
|
20230713,104200,267475145,2415,2420,2430,2415,15650
|
|
20230713,104100,229678485,2420,2420,2420,2420,0
|
|
20230713,104000,229678485,2420,2420,2420,2420,1100
|
|
20230713,103900,227016485,2420,2420,2420,2420,0
|
|
20230713,103800,227016485,2420,2430,2430,2420,1697
|
|
20230713,103700,222908885,2425,2425,2425,2425,191
|
|
20230713,103600,222445710,2430,2430,2430,2430,0
|
|
20230713,103500,222445710,2430,2430,2430,2430,1
|
|
20230713,103400,222443280,2430,2430,2430,2430,77
|
|
20230713,103300,222256170,2430,2430,2430,2430,957
|
|
20230713,103200,219930660,2425,2425,2425,2425,123
|
|
20230713,103100,219632385,2425,2425,2430,2425,143
|
|
20230713,103000,219285605,2425,2425,2425,2425,45
|
|
20230713,102900,219176480,2425,2425,2425,2425,0
|
|
20230713,102800,219176480,2425,2430,2430,2425,1001
|
|
20230713,102700,216749050,2425,2425,2425,2425,1671
|
|
20230713,102600,212696875,2425,2425,2425,2425,128
|
|
20230713,102500,212386475,2435,2435,2435,2435,0
|
|
20230713,102400,212386475,2435,2435,2435,2435,1
|
|
20230713,102300,212384040,2420,2420,2420,2420,0
|
|
20230713,102200,212384040,2420,2420,2420,2420,191
|
|
20230713,102100,211921820,2420,2435,2435,2420,23
|
|
20230713,102000,211866145,2420,2420,2420,2420,2
|
|
20230713,101900,211861305,2420,2420,2420,2420,134
|
|
20230713,101800,211537025,2420,2425,2425,2420,300
|
|
20230713,101700,210810530,2425,2435,2435,2420,1335
|
|
20230713,101600,207573600,2425,2425,2425,2425,0
|
|
20230713,101500,207573600,2425,2425,2425,2425,0
|
|
20230713,101400,207573600,2425,2435,2435,2425,470
|
|
20230713,101300,206433840,2425,2425,2425,2425,1
|
|
20230713,101200,206431415,2425,2425,2425,2425,91
|
|
20230713,101100,206210740,2425,2425,2425,2425,3000
|
|
20230713,101000,198935740,2435,2435,2435,2435,1
|
|
20230713,100900,198933305,2430,2430,2430,2430,162
|
|
20230713,100800,198539645,2430,2430,2430,2430,3
|
|
20230713,100700,198532355,2425,2435,2435,2425,338
|
|
20230713,100600,197712535,2430,2430,2430,2430,2200
|
|
20230713,100500,192366535,2425,2425,2425,2425,0
|
|
20230713,100400,192366535,2425,2425,2425,2425,7
|
|
20230713,100300,192349560,2425,2430,2430,2425,2009
|
|
20230713,100200,187477725,2425,2425,2425,2425,91
|
|
20230713,100100,187257050,2430,2430,2430,2430,861
|
|
20230713,100000,185164820,2425,2430,2430,2425,191
|
|
20230713,095900,184701640,2430,2430,2430,2430,0
|
|
20230713,095800,184701640,2430,2430,2430,2430,26
|
|
20230713,095700,184638460,2425,2425,2425,2425,292
|
|
20230713,095600,183930360,2430,2430,2430,2430,379
|
|
20230713,095500,183009390,2425,2425,2425,2425,745
|
|
20230713,095400,181202765,2430,2430,2430,2430,0
|
|
20230713,095300,181202765,2430,2430,2430,2430,1
|
|
20230713,095200,181200335,2425,2425,2425,2425,309
|
|
20230713,095100,180451010,2425,2425,2425,2425,176
|
|
20230713,095000,180024210,2430,2420,2430,2420,286
|
|
20230713,094900,179332080,2430,2430,2430,2430,1
|
|
20230713,094800,179329650,2420,2420,2420,2420,1
|
|
20230713,094700,179327230,2420,2420,2420,2420,241
|
|
20230713,094600,178744010,2420,2430,2430,2420,1235
|
|
20230713,094500,175751860,2425,2430,2430,2425,1537
|
|
20230713,094400,172022750,2425,2425,2425,2425,1
|
|
20230713,094300,172020325,2420,2420,2420,2420,86
|
|
20230713,094200,171812205,2420,2425,2430,2420,3322
|
|
20230713,094100,163772945,2425,2425,2425,2420,21
|
|
20230713,094000,163722025,2420,2420,2420,2420,31
|
|
20230713,093900,163647005,2425,2425,2430,2425,1515
|
|
20230713,093800,159972100,2430,2430,2430,2430,131
|
|
20230713,093700,159653770,2430,2420,2430,2415,453
|
|
20230713,093600,158555030,2420,2415,2420,2415,350
|
|
20230713,093500,157709605,2420,2425,2425,2420,351
|
|
20230713,093400,156859180,2425,2425,2425,2415,3204
|
|
20230713,093300,149114980,2425,2425,2425,2425,207
|
|
20230713,093200,148613005,2425,2425,2425,2420,321
|
|
20230713,093100,147835035,2420,2425,2425,2420,178
|
|
20230713,093000,147404265,2425,2420,2425,2420,763
|
|
20230713,092900,145554015,2425,2425,2425,2425,110
|
|
20230713,092800,145287265,2425,2420,2425,2420,1044
|
|
20230713,092700,142759155,2420,2420,2420,2420,1520
|
|
20230713,092600,139080755,2425,2425,2425,2420,297
|
|
20230713,092500,138360710,2425,2425,2425,2420,884
|
|
20230713,092400,136217045,2425,2425,2425,2425,330
|
|
20230713,092300,135416795,2425,2425,2425,2425,546
|
|
20230713,092200,134092745,2425,2430,2430,2420,2821
|
|
20230713,092100,127261575,2430,2430,2430,2430,675
|
|
20230713,092000,125621325,2430,2430,2430,2420,1343
|
|
20230713,091900,122358185,2430,2430,2430,2430,2150
|
|
20230713,091800,117133685,2430,2430,2430,2430,1
|
|
20230713,091700,117131255,2410,2430,2430,2410,11383
|
|
20230713,091600,89534465,2430,2430,2435,2430,771
|
|
20230713,091500,87657505,2435,2435,2435,2435,15
|
|
20230713,091400,87620980,2430,2430,2430,2425,3538
|
|
20230713,091300,79039140,2430,2430,2430,2430,698
|
|
20230713,091200,77343000,2430,2440,2440,2430,3101
|
|
20230713,091100,69801910,2435,2445,2445,2435,323
|
|
20230713,091000,69014155,2440,2445,2445,2440,41
|
|
20230713,090900,68914110,2435,2445,2445,2435,1831
|
|
20230713,090800,64437325,2435,2435,2435,2435,50
|
|
20230713,090700,64315575,2435,2435,2435,2430,4644
|
|
20230713,090600,53012290,2430,2430,2430,2425,5715
|
|
20230713,090500,39146290,2435,2445,2445,2435,2872
|
|
20230713,090400,32141140,2445,2445,2445,2445,486
|
|
20230713,090300,30952870,2440,2435,2440,2435,1758
|
|
20230713,090200,26665940,2435,2430,2435,2425,1222
|
|
20230713,090100,23695590,2430,2435,2435,2430,3613
|
|
20230713,090000,14915600,2435,2460,2475,2430,6072
|