662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,529165675,2335,2335,2335,2335,8430
|
|
20230714,195800,529165675,2335,2335,2335,2335,0
|
|
20230714,195700,529165675,2335,2335,2335,2335,0
|
|
20230714,195600,529165675,2335,2335,2335,2335,0
|
|
20230714,195500,529165675,2335,2335,2335,2335,0
|
|
20230714,195400,529165675,2335,2335,2335,2335,0
|
|
20230714,195300,529165675,2335,2335,2335,2335,0
|
|
20230714,195200,529165675,2335,2335,2335,2335,0
|
|
20230714,195100,529165675,2335,2335,2335,2335,0
|
|
20230714,195000,529165675,2335,2335,2335,2335,0
|
|
20230714,194900,529165675,2335,2335,2335,2335,0
|
|
20230714,194800,529165675,2335,2335,2335,2335,0
|
|
20230714,194700,529165675,2335,2335,2335,2335,0
|
|
20230714,194600,529165675,2335,2335,2335,2335,0
|
|
20230714,194500,529165675,2335,2335,2335,2335,0
|
|
20230714,194400,529165675,2335,2335,2335,2335,0
|
|
20230714,194300,529165675,2335,2335,2335,2335,0
|
|
20230714,194200,529165675,2335,2335,2335,2335,0
|
|
20230714,194100,529165675,2335,2335,2335,2335,0
|
|
20230714,194000,529165675,2335,2335,2335,2335,0
|
|
20230714,193900,529165675,2335,2335,2335,2335,0
|
|
20230714,193800,529165675,2335,2335,2335,2335,0
|
|
20230714,193700,529165675,2335,2335,2335,2335,0
|
|
20230714,193600,529165675,2335,2335,2335,2335,0
|
|
20230714,193500,529165675,2335,2335,2335,2335,0
|
|
20230714,193400,529165675,2335,2335,2335,2335,0
|
|
20230714,193300,529165675,2335,2335,2335,2335,0
|
|
20230714,193200,529165675,2335,2335,2335,2335,0
|
|
20230714,193100,529165675,2335,2335,2335,2335,0
|
|
20230714,193000,529165675,2335,2335,2335,2335,0
|
|
20230714,192900,529165675,2335,2335,2335,2335,8430
|
|
20230714,192800,529165675,2335,2335,2335,2335,0
|
|
20230714,192700,529165675,2335,2335,2335,2335,0
|
|
20230714,192600,529165675,2335,2335,2335,2335,0
|
|
20230714,192500,529165675,2335,2335,2335,2335,0
|
|
20230714,192400,529165675,2335,2335,2335,2335,0
|
|
20230714,192300,529165675,2335,2335,2335,2335,0
|
|
20230714,192200,529165675,2335,2335,2335,2335,0
|
|
20230714,192100,529165675,2335,2335,2335,2335,0
|
|
20230714,192000,529165675,2335,2335,2335,2335,0
|
|
20230714,191900,529165675,2335,2335,2335,2335,0
|
|
20230714,191800,529165675,2335,2335,2335,2335,0
|
|
20230714,191700,529165675,2335,2335,2335,2335,0
|
|
20230714,191600,529165675,2335,2335,2335,2335,0
|
|
20230714,191500,529165675,2335,2335,2335,2335,0
|
|
20230714,191400,529165675,2335,2335,2335,2335,0
|
|
20230714,191300,529165675,2335,2335,2335,2335,0
|
|
20230714,191200,529165675,2335,2335,2335,2335,0
|
|
20230714,191100,529165675,2335,2335,2335,2335,0
|
|
20230714,191000,529165675,2335,2335,2335,2335,0
|
|
20230714,190900,529165675,2335,2335,2335,2335,0
|
|
20230714,190800,529165675,2335,2335,2335,2335,0
|
|
20230714,190700,529165675,2335,2335,2335,2335,0
|
|
20230714,190600,529165675,2335,2335,2335,2335,0
|
|
20230714,190500,529165675,2335,2335,2335,2335,0
|
|
20230714,190400,529165675,2335,2335,2335,2335,0
|
|
20230714,190300,529165675,2335,2335,2335,2335,0
|
|
20230714,190200,529165675,2335,2335,2335,2335,0
|
|
20230714,190100,529165675,2335,2335,2335,2335,0
|
|
20230714,190000,529165675,2335,2335,2335,2335,0
|
|
20230714,185900,529165675,2335,2335,2335,2335,8430
|
|
20230714,185800,529165675,2335,2335,2335,2335,0
|
|
20230714,185700,529165675,2335,2335,2335,2335,0
|
|
20230714,185600,529165675,2335,2335,2335,2335,0
|
|
20230714,185500,529165675,2335,2335,2335,2335,0
|
|
20230714,185400,529165675,2335,2335,2335,2335,0
|
|
20230714,185300,529165675,2335,2335,2335,2335,0
|
|
20230714,185200,529165675,2335,2335,2335,2335,0
|
|
20230714,185100,529165675,2335,2335,2335,2335,0
|
|
20230714,185000,529165675,2335,2335,2335,2335,0
|
|
20230714,184900,529165675,2335,2335,2335,2335,0
|
|
20230714,184800,529165675,2335,2335,2335,2335,0
|
|
20230714,184700,529165675,2335,2335,2335,2335,0
|
|
20230714,184600,529165675,2335,2335,2335,2335,0
|
|
20230714,184500,529165675,2335,2335,2335,2335,0
|
|
20230714,184400,529165675,2335,2335,2335,2335,0
|
|
20230714,184300,529165675,2335,2335,2335,2335,0
|
|
20230714,184200,529165675,2335,2335,2335,2335,0
|
|
20230714,184100,529165675,2335,2335,2335,2335,0
|
|
20230714,184000,529165675,2335,2335,2335,2335,0
|
|
20230714,183900,529165675,2335,2335,2335,2335,0
|
|
20230714,183800,529165675,2335,2335,2335,2335,0
|
|
20230714,183700,529165675,2335,2335,2335,2335,0
|
|
20230714,183600,529165675,2335,2335,2335,2335,0
|
|
20230714,183500,529165675,2335,2335,2335,2335,0
|
|
20230714,183400,529165675,2335,2335,2335,2335,0
|
|
20230714,183300,529165675,2335,2335,2335,2335,0
|
|
20230714,183200,529165675,2335,2335,2335,2335,0
|
|
20230714,183100,529165675,2335,2335,2335,2335,0
|
|
20230714,183000,529165675,2335,2335,2335,2335,0
|
|
20230714,182900,529165675,2335,2335,2335,2335,8430
|
|
20230714,182800,529165675,2335,2335,2335,2335,0
|
|
20230714,182700,529165675,2335,2335,2335,2335,0
|
|
20230714,182600,529165675,2335,2335,2335,2335,0
|
|
20230714,182500,529165675,2335,2335,2335,2335,0
|
|
20230714,182400,529165675,2335,2335,2335,2335,0
|
|
20230714,182300,529165675,2335,2335,2335,2335,0
|
|
20230714,182200,529165675,2335,2335,2335,2335,0
|
|
20230714,182100,529165675,2335,2335,2335,2335,0
|
|
20230714,182000,529165675,2335,2335,2335,2335,0
|
|
20230714,181900,529165675,2335,2335,2335,2335,0
|
|
20230714,181800,529165675,2335,2335,2335,2335,0
|
|
20230714,181700,529165675,2335,2335,2335,2335,0
|
|
20230714,181600,529165675,2335,2335,2335,2335,0
|
|
20230714,181500,529165675,2335,2335,2335,2335,0
|
|
20230714,181400,529165675,2335,2335,2335,2335,0
|
|
20230714,181300,529165675,2335,2335,2335,2335,0
|
|
20230714,181200,529165675,2335,2335,2335,2335,0
|
|
20230714,181100,529165675,2335,2335,2335,2335,0
|
|
20230714,181000,529165675,2335,2335,2335,2335,0
|
|
20230714,180900,529165675,2335,2335,2335,2335,0
|
|
20230714,180800,529165675,2335,2335,2335,2335,0
|
|
20230714,180700,529165675,2335,2335,2335,2335,0
|
|
20230714,180600,529165675,2335,2335,2335,2335,0
|
|
20230714,180500,529165675,2335,2335,2335,2335,0
|
|
20230714,180400,529165675,2335,2335,2335,2335,0
|
|
20230714,180300,529165675,2335,2335,2335,2335,0
|
|
20230714,180200,529165675,2335,2335,2335,2335,0
|
|
20230714,180100,529165675,2335,2335,2335,2335,0
|
|
20230714,180000,529165675,2335,2335,2335,2335,0
|
|
20230714,175900,529165675,2335,2335,2335,2335,8430
|
|
20230714,175800,529165675,2335,2335,2335,2335,0
|
|
20230714,175700,529165675,2335,2335,2335,2335,0
|
|
20230714,175600,529165675,2335,2335,2335,2335,0
|
|
20230714,175500,529165675,2335,2335,2335,2335,0
|
|
20230714,175400,529165675,2335,2335,2335,2335,0
|
|
20230714,175300,529165675,2335,2335,2335,2335,0
|
|
20230714,175200,529165675,2335,2335,2335,2335,0
|
|
20230714,175100,529165675,2335,2335,2335,2335,0
|
|
20230714,175000,529165675,2335,2335,2335,2335,0
|
|
20230714,174900,529165675,2335,2335,2335,2335,0
|
|
20230714,174800,529165675,2335,2335,2335,2335,0
|
|
20230714,174700,529165675,2335,2335,2335,2335,0
|
|
20230714,174600,529165675,2335,2335,2335,2335,0
|
|
20230714,174500,529165675,2335,2335,2335,2335,0
|
|
20230714,174400,529165675,2335,2335,2335,2335,0
|
|
20230714,174300,529165675,2335,2335,2335,2335,0
|
|
20230714,174200,529165675,2335,2335,2335,2335,0
|
|
20230714,174100,529165675,2335,2335,2335,2335,0
|
|
20230714,174000,529165675,2335,2335,2335,2335,0
|
|
20230714,173900,529165675,2335,2335,2335,2335,0
|
|
20230714,173800,529165675,2335,2335,2335,2335,0
|
|
20230714,173700,529165675,2335,2335,2335,2335,0
|
|
20230714,173600,529165675,2335,2335,2335,2335,0
|
|
20230714,173500,529165675,2335,2335,2335,2335,0
|
|
20230714,173400,529165675,2335,2335,2335,2335,0
|
|
20230714,173300,529165675,2335,2335,2335,2335,0
|
|
20230714,173200,529165675,2335,2335,2335,2335,0
|
|
20230714,173100,529165675,2335,2335,2335,2335,0
|
|
20230714,173000,529165675,2335,2335,2335,2335,0
|
|
20230714,172900,529165675,2335,2335,2335,2335,8430
|
|
20230714,172800,529165675,2335,2335,2335,2335,0
|
|
20230714,172700,529165675,2335,2335,2335,2335,0
|
|
20230714,172600,529165675,2335,2335,2335,2335,0
|
|
20230714,172500,529165675,2335,2335,2335,2335,0
|
|
20230714,172400,529165675,2335,2335,2335,2335,0
|
|
20230714,172300,529165675,2335,2335,2335,2335,0
|
|
20230714,172200,529165675,2335,2335,2335,2335,0
|
|
20230714,172100,529165675,2335,2335,2335,2335,0
|
|
20230714,172000,529165675,2335,2335,2335,2335,0
|
|
20230714,171900,529165675,2335,2335,2335,2335,0
|
|
20230714,171800,529165675,2335,2335,2335,2335,0
|
|
20230714,171700,529165675,2335,2335,2335,2335,0
|
|
20230714,171600,529165675,2335,2335,2335,2335,0
|
|
20230714,171500,529165675,2335,2335,2335,2335,0
|
|
20230714,171400,529165675,2335,2335,2335,2335,0
|
|
20230714,171300,529165675,2335,2335,2335,2335,0
|
|
20230714,171200,529165675,2335,2335,2335,2335,0
|
|
20230714,171100,529165675,2335,2335,2335,2335,0
|
|
20230714,171000,529165675,2335,2335,2335,2335,0
|
|
20230714,170900,529165675,2335,2335,2335,2335,0
|
|
20230714,170800,529165675,2335,2335,2335,2335,0
|
|
20230714,170700,529165675,2335,2335,2335,2335,0
|
|
20230714,170600,529165675,2335,2335,2335,2335,0
|
|
20230714,170500,529165675,2335,2335,2335,2335,0
|
|
20230714,170400,529165675,2335,2335,2335,2335,0
|
|
20230714,170300,529165675,2335,2335,2335,2335,0
|
|
20230714,170200,529165675,2335,2335,2335,2335,0
|
|
20230714,170100,529165675,2335,2335,2335,2335,0
|
|
20230714,170000,529165675,2335,2335,2335,2335,0
|
|
20230714,165900,529165675,2335,2335,2335,2335,8430
|
|
20230714,165800,529165675,2335,2335,2335,2335,0
|
|
20230714,165700,529165675,2335,2335,2335,2335,0
|
|
20230714,165600,529165675,2335,2335,2335,2335,0
|
|
20230714,165500,529165675,2335,2335,2335,2335,0
|
|
20230714,165400,529165675,2335,2335,2335,2335,0
|
|
20230714,165300,529165675,2335,2335,2335,2335,0
|
|
20230714,165200,529165675,2335,2335,2335,2335,0
|
|
20230714,165100,529165675,2335,2335,2335,2335,0
|
|
20230714,165000,529165675,2335,2335,2335,2335,0
|
|
20230714,164900,529165675,2335,2335,2335,2335,0
|
|
20230714,164800,529165675,2335,2335,2335,2335,0
|
|
20230714,164700,529165675,2335,2335,2335,2335,0
|
|
20230714,164600,529165675,2335,2335,2335,2335,0
|
|
20230714,164500,529165675,2335,2335,2335,2335,0
|
|
20230714,164400,529165675,2335,2335,2335,2335,0
|
|
20230714,164300,529165675,2335,2335,2335,2335,0
|
|
20230714,164200,529165675,2335,2335,2335,2335,0
|
|
20230714,164100,529165675,2335,2335,2335,2335,0
|
|
20230714,164000,529165675,2335,2335,2335,2335,0
|
|
20230714,163900,529165675,2335,2335,2335,2335,0
|
|
20230714,163800,529165675,2335,2335,2335,2335,0
|
|
20230714,163700,529165675,2335,2335,2335,2335,0
|
|
20230714,163600,529165675,2335,2335,2335,2335,0
|
|
20230714,163500,529165675,2335,2335,2335,2335,0
|
|
20230714,163400,529165675,2335,2335,2335,2335,0
|
|
20230714,163300,529165675,2335,2335,2335,2335,0
|
|
20230714,163200,529165675,2335,2335,2335,2335,0
|
|
20230714,163100,529165675,2335,2335,2335,2335,0
|
|
20230714,163000,529165675,2335,2335,2335,2335,0
|
|
20230714,162900,529165675,2335,2335,2335,2335,8430
|
|
20230714,162800,529165675,2335,2335,2335,2335,0
|
|
20230714,162700,529165675,2335,2335,2335,2335,0
|
|
20230714,162600,529165675,2335,2335,2335,2335,0
|
|
20230714,162500,529165675,2335,2335,2335,2335,0
|
|
20230714,162400,529165675,2335,2335,2335,2335,0
|
|
20230714,162300,529165675,2335,2335,2335,2335,0
|
|
20230714,162200,529165675,2335,2335,2335,2335,0
|
|
20230714,162100,529165675,2335,2335,2335,2335,0
|
|
20230714,162000,529165675,2335,2335,2335,2335,0
|
|
20230714,161900,529165675,2335,2335,2335,2335,0
|
|
20230714,161800,529165675,2335,2335,2335,2335,0
|
|
20230714,161700,529165675,2335,2335,2335,2335,0
|
|
20230714,161600,529165675,2335,2335,2335,2335,0
|
|
20230714,161500,529165675,2335,2335,2335,2335,0
|
|
20230714,161400,529165675,2335,2335,2335,2335,0
|
|
20230714,161300,529165675,2335,2335,2335,2335,0
|
|
20230714,161200,529165675,2335,2335,2335,2335,0
|
|
20230714,161100,529165675,2335,2335,2335,2335,0
|
|
20230714,161000,529165675,2335,2335,2335,2335,0
|
|
20230714,160900,529165675,2335,2335,2335,2335,0
|
|
20230714,160800,529165675,2335,2335,2335,2335,0
|
|
20230714,160700,529165675,2335,2335,2335,2335,0
|
|
20230714,160600,529165675,2335,2335,2335,2335,0
|
|
20230714,160500,529165675,2335,2335,2335,2335,0
|
|
20230714,160400,529165675,2335,2335,2335,2335,0
|
|
20230714,160300,529165675,2335,2335,2335,2335,0
|
|
20230714,160200,529165675,2335,2335,2335,2335,0
|
|
20230714,160100,529165675,2335,2335,2335,2335,0
|
|
20230714,160000,529165675,2335,2335,2335,2335,0
|
|
20230714,155900,529165675,2335,2335,2335,2335,8430
|
|
20230714,155800,529165675,2335,2335,2335,2335,0
|
|
20230714,155700,529165675,2335,2335,2335,2335,0
|
|
20230714,155600,529165675,2335,2335,2335,2335,0
|
|
20230714,155500,529165675,2335,2335,2335,2335,0
|
|
20230714,155400,529165675,2335,2335,2335,2335,0
|
|
20230714,155300,529165675,2335,2335,2335,2335,0
|
|
20230714,155200,529165675,2335,2335,2335,2335,0
|
|
20230714,155100,529165675,2335,2335,2335,2335,0
|
|
20230714,155000,529165675,2335,2335,2335,2335,0
|
|
20230714,154900,529165675,2335,2335,2335,2335,0
|
|
20230714,154800,529165675,2335,2335,2335,2335,0
|
|
20230714,154700,529165675,2335,2335,2335,2335,0
|
|
20230714,154600,529165675,2335,2335,2335,2335,0
|
|
20230714,154500,529165675,2335,2335,2335,2335,0
|
|
20230714,154400,529165675,2335,2335,2335,2335,0
|
|
20230714,154300,529165675,2335,2335,2335,2335,0
|
|
20230714,154200,529165675,2335,2335,2335,2335,0
|
|
20230714,154100,529165675,2335,2335,2335,2335,0
|
|
20230714,154000,529165675,2335,2335,2335,2335,0
|
|
20230714,153900,529165675,2335,2335,2335,2335,0
|
|
20230714,153800,529165675,2335,2335,2335,2335,0
|
|
20230714,153700,529165675,2335,2335,2335,2335,0
|
|
20230714,153600,529165675,2335,2335,2335,2335,0
|
|
20230714,153500,529165675,2335,2335,2335,2335,0
|
|
20230714,153400,529165675,2335,2335,2335,2335,0
|
|
20230714,153300,529165675,2335,2335,2335,2335,0
|
|
20230714,153200,529165675,2335,2335,2335,2335,0
|
|
20230714,153100,529165675,2335,2335,2335,2335,0
|
|
20230714,153000,529165675,2335,2335,2335,2335,8430
|
|
20230714,152900,509481625,2345,2345,2345,2345,0
|
|
20230714,152800,509481625,2345,2345,2345,2345,0
|
|
20230714,152700,509481625,2345,2345,2345,2345,0
|
|
20230714,152600,509481625,2345,2345,2345,2345,0
|
|
20230714,152500,509481625,2345,2345,2345,2345,0
|
|
20230714,152400,509481625,2345,2345,2345,2345,0
|
|
20230714,152300,509481625,2345,2345,2345,2345,0
|
|
20230714,152200,509481625,2345,2345,2345,2345,0
|
|
20230714,152100,509481625,2345,2345,2345,2345,0
|
|
20230714,152000,509481625,2345,2345,2345,2345,0
|
|
20230714,151900,509481625,2345,2340,2345,2340,4651
|
|
20230714,151800,498596285,2340,2340,2345,2340,2501
|
|
20230714,151700,492743940,2335,2330,2335,2330,1452
|
|
20230714,151600,489354235,2335,2335,2335,2335,16
|
|
20230714,151500,489316875,2335,2330,2335,2330,854
|
|
20230714,151400,487327040,2335,2325,2340,2325,2492
|
|
20230714,151300,481526135,2320,2310,2320,2310,1066
|
|
20230714,151200,479053545,2320,2320,2320,2320,0
|
|
20230714,151100,479053545,2320,2320,2320,2320,480
|
|
20230714,151000,477939945,2320,2320,2320,2320,0
|
|
20230714,150900,477939945,2320,2320,2320,2320,5
|
|
20230714,150800,477928345,2310,2310,2310,2310,3000
|
|
20230714,150700,470998345,2310,2315,2320,2310,2002
|
|
20230714,150600,466372415,2315,2315,2315,2315,302
|
|
20230714,150500,465673285,2310,2310,2310,2310,408
|
|
20230714,150400,464730805,2310,2315,2315,2310,592
|
|
20230714,150300,463360825,2315,2315,2315,2315,480
|
|
20230714,150200,462249625,2315,2315,2315,2315,1158
|
|
20230714,150100,459568855,2315,2315,2315,2315,65
|
|
20230714,150000,459418380,2315,2310,2315,2310,6
|
|
20230714,145900,459404500,2315,2315,2315,2315,16
|
|
20230714,145800,459367460,2315,2315,2315,2315,144
|
|
20230714,145700,459034100,2310,2310,2310,2310,0
|
|
20230714,145600,459034100,2310,2310,2310,2310,1
|
|
20230714,145500,459031790,2310,2310,2315,2310,165
|
|
20230714,145400,458650325,2315,2315,2315,2315,11
|
|
20230714,145300,458624860,2315,2315,2315,2315,0
|
|
20230714,145200,458624860,2315,2310,2315,2310,97
|
|
20230714,145100,458400715,2315,2310,2315,2310,57
|
|
20230714,145000,458268885,2310,2310,2310,2310,0
|
|
20230714,144900,458268885,2310,2310,2310,2310,199
|
|
20230714,144800,457809195,2310,2315,2315,2310,244
|
|
20230714,144700,457245340,2315,2315,2315,2315,0
|
|
20230714,144600,457245340,2315,2315,2315,2315,0
|
|
20230714,144500,457245340,2315,2315,2315,2315,15
|
|
20230714,144400,457210615,2310,2305,2310,2305,44
|
|
20230714,144300,457108985,2310,2310,2310,2305,31
|
|
20230714,144200,457037385,2310,2310,2310,2310,12
|
|
20230714,144100,457009665,2310,2305,2310,2305,47
|
|
20230714,144000,456901315,2305,2305,2305,2305,0
|
|
20230714,143900,456901315,2305,2305,2305,2305,0
|
|
20230714,143800,456901315,2305,2305,2310,2305,340
|
|
20230714,143700,456117610,2305,2305,2305,2305,0
|
|
20230714,143600,456117610,2305,2305,2305,2305,0
|
|
20230714,143500,456117610,2305,2305,2305,2305,0
|
|
20230714,143400,456117610,2305,2305,2305,2305,0
|
|
20230714,143300,456117610,2305,2305,2305,2305,0
|
|
20230714,143200,456117610,2305,2305,2305,2305,20
|
|
20230714,143100,456071510,2310,2310,2310,2310,4
|
|
20230714,143000,456062270,2305,2305,2305,2305,180
|
|
20230714,142900,455647370,2310,2310,2310,2310,10
|
|
20230714,142800,455624270,2310,2310,2310,2310,544
|
|
20230714,142700,454367630,2310,2310,2310,2310,1249
|
|
20230714,142600,451482440,2320,2320,2320,2320,0
|
|
20230714,142500,451482440,2320,2320,2320,2320,4
|
|
20230714,142400,451473160,2320,2325,2325,2320,874
|
|
20230714,142300,449445140,2325,2325,2325,2325,1
|
|
20230714,142200,449442815,2320,2320,2320,2320,82
|
|
20230714,142100,449252575,2320,2320,2320,2320,112
|
|
20230714,142000,448992735,2310,2310,2310,2310,1
|
|
20230714,141900,448990425,2320,2320,2320,2320,2
|
|
20230714,141800,448985785,2310,2310,2310,2310,1
|
|
20230714,141700,448983475,2325,2325,2325,2325,0
|
|
20230714,141600,448983475,2325,2320,2325,2320,3110
|
|
20230714,141500,441758280,2310,2310,2310,2310,0
|
|
20230714,141400,441758280,2310,2310,2310,2310,0
|
|
20230714,141300,441758280,2310,2310,2310,2310,500
|
|
20230714,141200,440603280,2320,2320,2320,2320,0
|
|
20230714,141100,440603280,2320,2320,2320,2320,0
|
|
20230714,141000,440603280,2320,2320,2320,2320,5
|
|
20230714,140900,440591680,2320,2320,2320,2320,43
|
|
20230714,140800,440491920,2320,2320,2320,2320,0
|
|
20230714,140700,440491920,2320,2320,2320,2320,0
|
|
20230714,140600,440491920,2320,2320,2320,2320,600
|
|
20230714,140500,439099920,2320,2315,2320,2310,4472
|
|
20230714,140400,428726695,2315,2315,2315,2315,35
|
|
20230714,140300,428645670,2310,2310,2310,2310,557
|
|
20230714,140200,427359000,2315,2315,2315,2315,0
|
|
20230714,140100,427359000,2315,2315,2315,2315,43
|
|
20230714,140000,427259455,2310,2310,2310,2310,0
|
|
20230714,135900,427259455,2310,2315,2315,2310,217
|
|
20230714,135800,426757540,2315,2315,2320,2305,1819
|
|
20230714,135700,422552510,2315,2315,2315,2315,51
|
|
20230714,135600,422434445,2320,2305,2320,2305,1200
|
|
20230714,135500,419660465,2305,2300,2305,2300,211
|
|
20230714,135400,419175160,2300,2300,2300,2300,0
|
|
20230714,135300,419175160,2300,2300,2300,2300,51
|
|
20230714,135200,419057860,2300,2300,2300,2300,173
|
|
20230714,135100,418659960,2295,2295,2295,2295,0
|
|
20230714,135000,418659960,2295,2295,2295,2295,0
|
|
20230714,134900,418659960,2295,2295,2295,2295,0
|
|
20230714,134800,418659960,2295,2295,2295,2295,0
|
|
20230714,134700,418659960,2295,2295,2295,2295,0
|
|
20230714,134600,418659960,2295,2295,2295,2295,1
|
|
20230714,134500,418657665,2310,2310,2310,2310,20
|
|
20230714,134400,418611465,2295,2295,2295,2295,0
|
|
20230714,134300,418611465,2295,2295,2295,2295,0
|
|
20230714,134200,418611465,2295,2295,2300,2295,162
|
|
20230714,134100,418239670,2300,2300,2300,2300,1041
|
|
20230714,134000,415845370,2300,2300,2300,2300,0
|
|
20230714,133900,415845370,2300,2305,2305,2300,371
|
|
20230714,133800,414990220,2300,2300,2300,2300,2
|
|
20230714,133700,414985620,2320,2305,2320,2305,867
|
|
20230714,133600,412980715,2300,2300,2300,2300,214
|
|
20230714,133500,412488515,2300,2300,2300,2300,63
|
|
20230714,133400,412343615,2300,2300,2300,2300,0
|
|
20230714,133300,412343615,2300,2300,2300,2300,0
|
|
20230714,133200,412343615,2300,2300,2300,2300,0
|
|
20230714,133100,412343615,2300,2300,2300,2300,199
|
|
20230714,133000,411885915,2295,2290,2295,2290,3304
|
|
20230714,132900,404303720,2290,2290,2290,2290,291
|
|
20230714,132800,403637330,2290,2295,2295,2290,11
|
|
20230714,132700,403612090,2295,2295,2295,2295,0
|
|
20230714,132600,403612090,2295,2295,2295,2295,0
|
|
20230714,132500,403612090,2295,2295,2295,2295,202
|
|
20230714,132400,403148500,2295,2295,2295,2295,1714
|
|
20230714,132300,399214870,2295,2295,2295,2295,0
|
|
20230714,132200,399214870,2295,2295,2295,2295,1
|
|
20230714,132100,399212575,2295,2295,2295,2295,0
|
|
20230714,132000,399212575,2295,2295,2295,2295,880
|
|
20230714,131900,397192975,2295,2300,2300,2295,327
|
|
20230714,131800,396441010,2295,2295,2295,2295,4
|
|
20230714,131700,396431830,2295,2295,2295,2295,0
|
|
20230714,131600,396431830,2295,2300,2300,2295,2
|
|
20230714,131500,396427235,2295,2300,2300,2295,16
|
|
20230714,131400,396390440,2300,2300,2300,2300,233
|
|
20230714,131300,395854540,2300,2295,2300,2295,3
|
|
20230714,131200,395847645,2300,2300,2300,2300,120
|
|
20230714,131100,395571645,2300,2295,2300,2295,7
|
|
20230714,131000,395555555,2300,2295,2300,2295,508
|
|
20230714,130900,394387160,2300,2300,2300,2295,4
|
|
20230714,130800,394377965,2295,2295,2295,2295,1000
|
|
20230714,130700,392082965,2295,2295,2295,2295,0
|
|
20230714,130600,392082965,2295,2295,2295,2295,0
|
|
20230714,130500,392082965,2295,2300,2300,2295,2107
|
|
20230714,130400,387239380,2300,2300,2300,2300,2
|
|
20230714,130300,387234780,2305,2305,2305,2305,156
|
|
20230714,130200,386875200,2305,2305,2305,2305,100
|
|
20230714,130100,386644700,2300,2300,2300,2300,0
|
|
20230714,130000,386644700,2300,2300,2300,2300,0
|
|
20230714,125900,386644700,2300,2300,2300,2300,260
|
|
20230714,125800,386046700,2305,2300,2305,2300,188
|
|
20230714,125700,385614050,2300,2305,2305,2300,821
|
|
20230714,125600,383725500,2305,2305,2305,2305,50
|
|
20230714,125500,383610250,2305,2305,2305,2305,0
|
|
20230714,125400,383610250,2305,2305,2305,2305,0
|
|
20230714,125300,383610250,2305,2305,2305,2305,10
|
|
20230714,125200,383587200,2305,2305,2305,2305,0
|
|
20230714,125100,383587200,2305,2300,2305,2300,574
|
|
20230714,125000,382266785,2300,2300,2300,2300,150
|
|
20230714,124900,381921785,2300,2300,2300,2300,0
|
|
20230714,124800,381921785,2300,2300,2300,2300,0
|
|
20230714,124700,381921785,2300,2300,2300,2300,0
|
|
20230714,124600,381921785,2300,2300,2300,2300,0
|
|
20230714,124500,381921785,2300,2300,2300,2300,0
|
|
20230714,124400,381921785,2300,2300,2300,2300,0
|
|
20230714,124300,381921785,2300,2300,2300,2300,20
|
|
20230714,124200,381875785,2300,2300,2300,2300,675
|
|
20230714,124100,380323285,2300,2300,2300,2300,1567
|
|
20230714,124000,376719185,2300,2300,2300,2300,1124
|
|
20230714,123900,374133985,2300,2300,2300,2300,1
|
|
20230714,123800,374131685,2300,2300,2300,2300,0
|
|
20230714,123700,374131685,2300,2300,2300,2300,0
|
|
20230714,123600,374131685,2300,2300,2300,2300,410
|
|
20230714,123500,373188685,2305,2305,2305,2305,0
|
|
20230714,123400,373188685,2305,2300,2305,2300,2
|
|
20230714,123300,373184080,2300,2300,2300,2300,0
|
|
20230714,123200,373184080,2300,2300,2300,2300,0
|
|
20230714,123100,373184080,2300,2300,2300,2300,1
|
|
20230714,123000,373181780,2305,2300,2305,2300,16
|
|
20230714,122900,373144965,2300,2300,2300,2300,1
|
|
20230714,122800,373142665,2305,2300,2305,2300,1302
|
|
20230714,122700,370148060,2305,2300,2305,2300,580
|
|
20230714,122600,368811560,2305,2305,2305,2305,120
|
|
20230714,122500,368534960,2300,2300,2300,2300,0
|
|
20230714,122400,368534960,2300,2300,2300,2300,0
|
|
20230714,122300,368534960,2300,2300,2300,2300,6
|
|
20230714,122200,368521160,2300,2300,2300,2300,0
|
|
20230714,122100,368521160,2300,2300,2300,2300,0
|
|
20230714,122000,368521160,2300,2300,2300,2300,0
|
|
20230714,121900,368521160,2300,2300,2300,2300,0
|
|
20230714,121800,368521160,2300,2300,2300,2300,0
|
|
20230714,121700,368521160,2300,2300,2300,2300,2245
|
|
20230714,121600,363357660,2300,2300,2300,2300,0
|
|
20230714,121500,363357660,2300,2300,2300,2300,0
|
|
20230714,121400,363357660,2300,2300,2300,2300,0
|
|
20230714,121300,363357660,2300,2305,2305,2300,201
|
|
20230714,121200,362894360,2305,2305,2305,2305,1
|
|
20230714,121100,362892055,2305,2300,2305,2300,180
|
|
20230714,121000,362477555,2300,2300,2300,2300,17
|
|
20230714,120900,362438455,2300,2300,2300,2300,610
|
|
20230714,120800,361035455,2300,2305,2305,2300,159
|
|
20230714,120700,360669730,2305,2305,2305,2305,0
|
|
20230714,120600,360669730,2305,2305,2305,2305,2
|
|
20230714,120500,360665120,2300,2300,2300,2300,0
|
|
20230714,120400,360665120,2300,2300,2305,2300,8
|
|
20230714,120300,360646695,2305,2305,2305,2305,82
|
|
20230714,120200,360457685,2305,2305,2305,2305,0
|
|
20230714,120100,360457685,2305,2305,2305,2305,10
|
|
20230714,120000,360434635,2305,2305,2305,2305,0
|
|
20230714,115900,360434635,2305,2305,2305,2305,0
|
|
20230714,115800,360434635,2305,2305,2305,2305,0
|
|
20230714,115700,360434635,2305,2305,2305,2305,0
|
|
20230714,115600,360434635,2305,2305,2305,2305,1
|
|
20230714,115500,360432330,2310,2305,2310,2305,13
|
|
20230714,115400,360402315,2305,2305,2305,2305,58
|
|
20230714,115300,360268625,2305,2305,2305,2305,0
|
|
20230714,115200,360268625,2305,2310,2310,2305,121
|
|
20230714,115100,359989120,2315,2315,2315,2315,0
|
|
20230714,115000,359989120,2315,2305,2315,2300,4016
|
|
20230714,114900,350741955,2310,2310,2310,2310,57
|
|
20230714,114800,350610285,2315,2310,2315,2310,101
|
|
20230714,114700,350376475,2315,2315,2315,2315,0
|
|
20230714,114600,350376475,2315,2315,2315,2315,1
|
|
20230714,114500,350374160,2310,2310,2310,2310,5
|
|
20230714,114400,350362610,2310,2310,2310,2310,294
|
|
20230714,114300,349683470,2315,2315,2315,2315,0
|
|
20230714,114200,349683470,2315,2315,2315,2315,0
|
|
20230714,114100,349683470,2315,2315,2315,2315,0
|
|
20230714,114000,349683470,2315,2315,2315,2315,2
|
|
20230714,113900,349678840,2310,2310,2310,2310,500
|
|
20230714,113800,348523840,2315,2310,2315,2310,260
|
|
20230714,113700,347923225,2300,2300,2300,2300,0
|
|
20230714,113600,347923225,2300,2300,2300,2300,0
|
|
20230714,113500,347923225,2300,2300,2300,2300,0
|
|
20230714,113400,347923225,2300,2310,2310,2300,763
|
|
20230714,113300,346167000,2310,2310,2310,2310,0
|
|
20230714,113200,346167000,2310,2310,2310,2310,6
|
|
20230714,113100,346153140,2310,2310,2310,2310,202
|
|
20230714,113000,345686520,2310,2305,2310,2305,60
|
|
20230714,112900,345548110,2305,2305,2305,2305,1275
|
|
20230714,112800,342609235,2310,2310,2310,2310,0
|
|
20230714,112700,342609235,2310,2310,2310,2310,10
|
|
20230714,112600,342586135,2310,2310,2310,2310,2
|
|
20230714,112500,342581515,2310,2310,2310,2310,76
|
|
20230714,112400,342405955,2310,2310,2310,2310,123
|
|
20230714,112300,342121825,2315,2315,2315,2315,0
|
|
20230714,112200,342121825,2315,2315,2315,2315,54
|
|
20230714,112100,341996815,2315,2300,2315,2300,208
|
|
20230714,112000,341517545,2300,2315,2315,2300,11
|
|
20230714,111900,341492220,2315,2300,2315,2300,201
|
|
20230714,111800,341029905,2300,2300,2300,2300,323
|
|
20230714,111700,340287005,2300,2310,2310,2300,53
|
|
20230714,111600,340164740,2310,2310,2310,2310,0
|
|
20230714,111500,340164740,2310,2310,2310,2310,221
|
|
20230714,111400,339654230,2300,2300,2300,2300,0
|
|
20230714,111300,339654230,2300,2300,2300,2300,359
|
|
20230714,111200,338828530,2300,2300,2300,2300,200
|
|
20230714,111100,338368530,2295,2300,2300,2295,202
|
|
20230714,111000,337904930,2300,2305,2305,2295,1380
|
|
20230714,110900,334728155,2305,2305,2305,2305,0
|
|
20230714,110800,334728155,2305,2305,2305,2305,317
|
|
20230714,110700,333997470,2310,2310,2310,2310,1
|
|
20230714,110600,333995160,2310,2310,2310,2310,146
|
|
20230714,110500,333657900,2310,2310,2310,2305,112
|
|
20230714,110400,333399415,2310,2320,2320,2310,96
|
|
20230714,110300,333177225,2310,2310,2310,2310,86
|
|
20230714,110200,332978565,2310,2310,2310,2310,1
|
|
20230714,110100,332976255,2310,2310,2310,2310,859
|
|
20230714,110000,330991965,2310,2325,2325,2310,141
|
|
20230714,105900,330666185,2310,2310,2310,2310,0
|
|
20230714,105800,330666185,2310,2310,2310,2310,2
|
|
20230714,105700,330661565,2315,2315,2315,2315,1
|
|
20230714,105600,330659250,2320,2320,2320,2320,137
|
|
20230714,105500,330341410,2315,2315,2315,2315,162
|
|
20230714,105400,329966380,2310,2310,2310,2310,517
|
|
20230714,105300,328772110,2315,2310,2315,2310,372
|
|
20230714,105200,327912545,2310,2310,2310,2310,206
|
|
20230714,105100,327436685,2315,2315,2315,2315,30
|
|
20230714,105000,327367235,2315,2310,2315,2310,26
|
|
20230714,104900,327307150,2325,2320,2325,2320,96
|
|
20230714,104800,327084145,2320,2300,2320,2300,862
|
|
20230714,104700,325092795,2300,2300,2300,2300,0
|
|
20230714,104600,325092795,2300,2300,2300,2300,0
|
|
20230714,104500,325092795,2300,2300,2300,2300,1
|
|
20230714,104400,325090495,2300,2300,2300,2300,1
|
|
20230714,104300,325088195,2295,2295,2295,2295,5
|
|
20230714,104200,325076720,2295,2295,2295,2295,2020
|
|
20230714,104100,320440820,2290,2290,2290,2290,0
|
|
20230714,104000,320440820,2290,2300,2300,2290,2599
|
|
20230714,103900,314484370,2300,2300,2300,2295,1710
|
|
20230714,103800,310553240,2300,2300,2300,2300,6
|
|
20230714,103700,310539440,2305,2310,2310,2305,172
|
|
20230714,103600,310142470,2315,2315,2315,2315,3
|
|
20230714,103500,310135525,2315,2315,2315,2315,96
|
|
20230714,103400,309913285,2315,2315,2315,2315,1
|
|
20230714,103300,309910970,2315,2315,2315,2315,13
|
|
20230714,103200,309880875,2305,2305,2305,2305,3
|
|
20230714,103100,309873960,2305,2315,2315,2305,10
|
|
20230714,103000,309850860,2310,2315,2315,2310,339
|
|
20230714,102900,309067365,2315,2315,2315,2315,67
|
|
20230714,102800,308912260,2310,2310,2315,2310,11
|
|
20230714,102700,308886820,2310,2310,2310,2310,248
|
|
20230714,102600,308313940,2305,2305,2305,2305,0
|
|
20230714,102500,308313940,2305,2305,2315,2305,86
|
|
20230714,102400,308115630,2305,2305,2305,2305,66
|
|
20230714,102300,307963500,2300,2300,2305,2300,73
|
|
20230714,102200,307795440,2305,2320,2320,2305,190
|
|
20230714,102100,307355935,2320,2320,2325,2320,597
|
|
20230714,102000,305970585,2325,2305,2325,2305,1535
|
|
20230714,101900,302410925,2305,2295,2305,2285,2410
|
|
20230714,101800,296897985,2300,2295,2300,2275,9101
|
|
20230714,101700,276118890,2300,2300,2300,2295,1088
|
|
20230714,101600,273621540,2300,2305,2305,2300,71
|
|
20230714,101500,273458200,2300,2300,2305,2295,4481
|
|
20230714,101400,263168800,2300,2300,2300,2300,1001
|
|
20230714,101300,260866500,2290,2300,2310,2290,2743
|
|
20230714,101200,254569745,2300,2310,2310,2300,2410
|
|
20230714,101100,249025425,2305,2310,2310,2305,1665
|
|
20230714,101000,245187575,2310,2315,2315,2310,1488
|
|
20230714,100900,241750270,2315,2315,2315,2315,0
|
|
20230714,100800,241750270,2315,2315,2315,2315,300
|
|
20230714,100700,241055770,2310,2310,2310,2310,29
|
|
20230714,100600,240988780,2310,2310,2310,2310,501
|
|
20230714,100500,239831470,2310,2310,2310,2310,55
|
|
20230714,100400,239704420,2305,2305,2305,2305,2
|
|
20230714,100300,239699810,2310,2310,2310,2310,402
|
|
20230714,100200,238771190,2310,2310,2310,2310,102
|
|
20230714,100100,238535570,2305,2305,2310,2305,791
|
|
20230714,100000,236711775,2305,2305,2305,2305,216
|
|
20230714,095900,236213895,2305,2305,2305,2305,0
|
|
20230714,095800,236213895,2305,2305,2305,2305,0
|
|
20230714,095700,236213895,2305,2305,2305,2305,28
|
|
20230714,095600,236149355,2305,2305,2305,2305,0
|
|
20230714,095500,236149355,2305,2310,2310,2300,4304
|
|
20230714,095400,226229230,2310,2310,2310,2310,200
|
|
20230714,095300,225767230,2315,2315,2315,2310,188
|
|
20230714,095200,225332935,2310,2310,2310,2310,10
|
|
20230714,095100,225309835,2315,2315,2315,2315,17
|
|
20230714,095000,225270480,2310,2305,2310,2305,6200
|
|
20230714,094900,210948650,2310,2310,2310,2310,344
|
|
20230714,094800,210154010,2305,2305,2305,2305,421
|
|
20230714,094700,209183605,2305,2310,2310,2305,1691
|
|
20230714,094600,205277400,2310,2310,2315,2310,1066
|
|
20230714,094500,202810420,2305,2305,2305,2300,106
|
|
20230714,094400,202566145,2300,2315,2315,2295,2433
|
|
20230714,094300,196971750,2315,2300,2315,2290,662
|
|
20230714,094200,195449610,2300,2310,2310,2260,25133
|
|
20230714,094100,137929170,2310,2310,2315,2310,1013
|
|
20230714,094000,135585200,2310,2315,2315,2310,949
|
|
20230714,093900,133390845,2315,2315,2315,2310,3395
|
|
20230714,093800,125546235,2315,2320,2320,2315,1643
|
|
20230714,093700,121742280,2315,2335,2335,2315,12349
|
|
20230714,093600,93056895,2335,2330,2335,2330,652
|
|
20230714,093500,91536225,2330,2330,2330,2330,1001
|
|
20230714,093400,89203895,2330,2330,2330,2330,101
|
|
20230714,093300,88968565,2335,2340,2345,2330,1333
|
|
20230714,093200,85857870,2340,2330,2340,2330,429
|
|
20230714,093100,84858270,2330,2340,2340,2330,537
|
|
20230714,093000,83604040,2340,2345,2345,2335,5580
|
|
20230714,092900,70568070,2345,2345,2345,2340,182
|
|
20230714,092800,70141560,2345,2340,2345,2340,405
|
|
20230714,092700,69193655,2340,2345,2345,2340,4008
|
|
20230714,092600,59814060,2345,2345,2345,2345,42
|
|
20230714,092500,59715570,2350,2350,2350,2350,2
|
|
20230714,092400,59710870,2350,2340,2350,2340,733
|
|
20230714,092300,57995640,2345,2345,2345,2335,1491
|
|
20230714,092200,54502790,2345,2345,2345,2345,1
|
|
20230714,092100,54500445,2340,2340,2340,2340,1207
|
|
20230714,092000,51676065,2340,2340,2340,2340,414
|
|
20230714,091900,50707305,2340,2345,2345,2340,12
|
|
20230714,091800,50679215,2345,2345,2345,2345,10
|
|
20230714,091700,50655765,2340,2340,2345,2340,1185
|
|
20230714,091600,47880495,2345,2340,2345,2340,1627
|
|
20230714,091500,44072885,2345,2345,2345,2340,287
|
|
20230714,091400,43399970,2345,2350,2350,2345,1710
|
|
20230714,091300,39389995,2350,2360,2360,2350,3086
|
|
20230714,091200,32136620,2360,2355,2360,2350,541
|
|
20230714,091100,30865005,2355,2355,2360,2355,274
|
|
20230714,091000,30218680,2355,2355,2360,2355,78
|
|
20230714,090900,30034960,2350,2350,2355,2350,749
|
|
20230714,090800,28271500,2355,2360,2360,2350,5364
|
|
20230714,090700,15656065,2360,2360,2360,2360,102
|
|
20230714,090600,15415345,2360,2365,2365,2360,1557
|
|
20230714,090500,11735830,2375,2375,2375,2375,5
|
|
20230714,090400,11723955,2365,2365,2365,2365,502
|
|
20230714,090300,10536725,2365,2365,2365,2365,404
|
|
20230714,090200,9581265,2365,2365,2375,2365,739
|
|
20230714,090100,7833520,2360,2385,2385,2360,1084
|
|
20230714,090000,5265375,2375,2375,2375,2375,2215
|