694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203100,773196455,2300,2300,2300,2300,8002
|
|
20230712,203000,773196455,2300,2300,2300,2300,0
|
|
20230712,202900,773196455,2300,2300,2300,2300,0
|
|
20230712,202800,773196455,2300,2300,2300,2300,0
|
|
20230712,202700,773196455,2300,2300,2300,2300,0
|
|
20230712,202600,773196455,2300,2300,2300,2300,0
|
|
20230712,202500,773196455,2300,2300,2300,2300,0
|
|
20230712,202400,773196455,2300,2300,2300,2300,0
|
|
20230712,202300,773196455,2300,2300,2300,2300,0
|
|
20230712,202200,773196455,2300,2300,2300,2300,0
|
|
20230712,202100,773196455,2300,2300,2300,2300,0
|
|
20230712,202000,773196455,2300,2300,2300,2300,0
|
|
20230712,201900,773196455,2300,2300,2300,2300,0
|
|
20230712,201800,773196455,2300,2300,2300,2300,0
|
|
20230712,201700,773196455,2300,2300,2300,2300,0
|
|
20230712,201600,773196455,2300,2300,2300,2300,0
|
|
20230712,201500,773196455,2300,2300,2300,2300,0
|
|
20230712,201400,773196455,2300,2300,2300,2300,0
|
|
20230712,201300,773196455,2300,2300,2300,2300,0
|
|
20230712,201200,773196455,2300,2300,2300,2300,0
|
|
20230712,201100,773196455,2300,2300,2300,2300,0
|
|
20230712,201000,773196455,2300,2300,2300,2300,0
|
|
20230712,200900,773196455,2300,2300,2300,2300,0
|
|
20230712,200800,773196455,2300,2300,2300,2300,0
|
|
20230712,200700,773196455,2300,2300,2300,2300,0
|
|
20230712,200600,773196455,2300,2300,2300,2300,0
|
|
20230712,200500,773196455,2300,2300,2300,2300,0
|
|
20230712,200400,773196455,2300,2300,2300,2300,0
|
|
20230712,200300,773196455,2300,2300,2300,2300,0
|
|
20230712,200200,773196455,2300,2300,2300,2300,0
|
|
20230712,200100,773196455,2300,2300,2300,2300,8002
|
|
20230712,200000,773196455,2300,2300,2300,2300,0
|
|
20230712,195900,773196455,2300,2300,2300,2300,0
|
|
20230712,195800,773196455,2300,2300,2300,2300,0
|
|
20230712,195700,773196455,2300,2300,2300,2300,0
|
|
20230712,195600,773196455,2300,2300,2300,2300,0
|
|
20230712,195500,773196455,2300,2300,2300,2300,0
|
|
20230712,195400,773196455,2300,2300,2300,2300,0
|
|
20230712,195300,773196455,2300,2300,2300,2300,0
|
|
20230712,195200,773196455,2300,2300,2300,2300,0
|
|
20230712,195100,773196455,2300,2300,2300,2300,0
|
|
20230712,195000,773196455,2300,2300,2300,2300,0
|
|
20230712,194900,773196455,2300,2300,2300,2300,0
|
|
20230712,194800,773196455,2300,2300,2300,2300,0
|
|
20230712,194700,773196455,2300,2300,2300,2300,0
|
|
20230712,194600,773196455,2300,2300,2300,2300,0
|
|
20230712,194500,773196455,2300,2300,2300,2300,0
|
|
20230712,194400,773196455,2300,2300,2300,2300,0
|
|
20230712,194300,773196455,2300,2300,2300,2300,0
|
|
20230712,194200,773196455,2300,2300,2300,2300,0
|
|
20230712,194100,773196455,2300,2300,2300,2300,0
|
|
20230712,194000,773196455,2300,2300,2300,2300,0
|
|
20230712,193900,773196455,2300,2300,2300,2300,0
|
|
20230712,193800,773196455,2300,2300,2300,2300,0
|
|
20230712,193700,773196455,2300,2300,2300,2300,0
|
|
20230712,193600,773196455,2300,2300,2300,2300,0
|
|
20230712,193500,773196455,2300,2300,2300,2300,0
|
|
20230712,193400,773196455,2300,2300,2300,2300,0
|
|
20230712,193300,773196455,2300,2300,2300,2300,0
|
|
20230712,193200,773196455,2300,2300,2300,2300,0
|
|
20230712,193100,773196455,2300,2300,2300,2300,8002
|
|
20230712,193000,773196455,2300,2300,2300,2300,0
|
|
20230712,192900,773196455,2300,2300,2300,2300,0
|
|
20230712,192800,773196455,2300,2300,2300,2300,0
|
|
20230712,192700,773196455,2300,2300,2300,2300,0
|
|
20230712,192600,773196455,2300,2300,2300,2300,0
|
|
20230712,192500,773196455,2300,2300,2300,2300,0
|
|
20230712,192400,773196455,2300,2300,2300,2300,0
|
|
20230712,192300,773196455,2300,2300,2300,2300,0
|
|
20230712,192200,773196455,2300,2300,2300,2300,0
|
|
20230712,192100,773196455,2300,2300,2300,2300,0
|
|
20230712,192000,773196455,2300,2300,2300,2300,0
|
|
20230712,191900,773196455,2300,2300,2300,2300,0
|
|
20230712,191800,773196455,2300,2300,2300,2300,0
|
|
20230712,191700,773196455,2300,2300,2300,2300,0
|
|
20230712,191600,773196455,2300,2300,2300,2300,0
|
|
20230712,191500,773196455,2300,2300,2300,2300,0
|
|
20230712,191400,773196455,2300,2300,2300,2300,0
|
|
20230712,191300,773196455,2300,2300,2300,2300,0
|
|
20230712,191200,773196455,2300,2300,2300,2300,0
|
|
20230712,191100,773196455,2300,2300,2300,2300,0
|
|
20230712,191000,773196455,2300,2300,2300,2300,0
|
|
20230712,190900,773196455,2300,2300,2300,2300,0
|
|
20230712,190800,773196455,2300,2300,2300,2300,0
|
|
20230712,190700,773196455,2300,2300,2300,2300,0
|
|
20230712,190600,773196455,2300,2300,2300,2300,0
|
|
20230712,190500,773196455,2300,2300,2300,2300,0
|
|
20230712,190400,773196455,2300,2300,2300,2300,0
|
|
20230712,190300,773196455,2300,2300,2300,2300,0
|
|
20230712,190200,773196455,2300,2300,2300,2300,0
|
|
20230712,190100,773196455,2300,2300,2300,2300,8002
|
|
20230712,190000,773196455,2300,2300,2300,2300,0
|
|
20230712,185900,773196455,2300,2300,2300,2300,0
|
|
20230712,185800,773196455,2300,2300,2300,2300,0
|
|
20230712,185700,773196455,2300,2300,2300,2300,0
|
|
20230712,185600,773196455,2300,2300,2300,2300,0
|
|
20230712,185500,773196455,2300,2300,2300,2300,0
|
|
20230712,185400,773196455,2300,2300,2300,2300,0
|
|
20230712,185300,773196455,2300,2300,2300,2300,0
|
|
20230712,185200,773196455,2300,2300,2300,2300,0
|
|
20230712,185100,773196455,2300,2300,2300,2300,0
|
|
20230712,185000,773196455,2300,2300,2300,2300,0
|
|
20230712,184900,773196455,2300,2300,2300,2300,0
|
|
20230712,184800,773196455,2300,2300,2300,2300,0
|
|
20230712,184700,773196455,2300,2300,2300,2300,0
|
|
20230712,184600,773196455,2300,2300,2300,2300,0
|
|
20230712,184500,773196455,2300,2300,2300,2300,0
|
|
20230712,184400,773196455,2300,2300,2300,2300,0
|
|
20230712,184300,773196455,2300,2300,2300,2300,0
|
|
20230712,184200,773196455,2300,2300,2300,2300,0
|
|
20230712,184100,773196455,2300,2300,2300,2300,0
|
|
20230712,184000,773196455,2300,2300,2300,2300,0
|
|
20230712,183900,773196455,2300,2300,2300,2300,0
|
|
20230712,183800,773196455,2300,2300,2300,2300,0
|
|
20230712,183700,773196455,2300,2300,2300,2300,0
|
|
20230712,183600,773196455,2300,2300,2300,2300,0
|
|
20230712,183500,773196455,2300,2300,2300,2300,0
|
|
20230712,183400,773196455,2300,2300,2300,2300,0
|
|
20230712,183300,773196455,2300,2300,2300,2300,0
|
|
20230712,183200,773196455,2300,2300,2300,2300,0
|
|
20230712,183100,773196455,2300,2300,2300,2300,8002
|
|
20230712,183000,773196455,2300,2300,2300,2300,0
|
|
20230712,182900,773196455,2300,2300,2300,2300,0
|
|
20230712,182800,773196455,2300,2300,2300,2300,0
|
|
20230712,182700,773196455,2300,2300,2300,2300,0
|
|
20230712,182600,773196455,2300,2300,2300,2300,0
|
|
20230712,182500,773196455,2300,2300,2300,2300,0
|
|
20230712,182400,773196455,2300,2300,2300,2300,0
|
|
20230712,182300,773196455,2300,2300,2300,2300,0
|
|
20230712,182200,773196455,2300,2300,2300,2300,0
|
|
20230712,182100,773196455,2300,2300,2300,2300,0
|
|
20230712,182000,773196455,2300,2300,2300,2300,0
|
|
20230712,181900,773196455,2300,2300,2300,2300,0
|
|
20230712,181800,773196455,2300,2300,2300,2300,0
|
|
20230712,181700,773196455,2300,2300,2300,2300,0
|
|
20230712,181600,773196455,2300,2300,2300,2300,0
|
|
20230712,181500,773196455,2300,2300,2300,2300,0
|
|
20230712,181400,773196455,2300,2300,2300,2300,0
|
|
20230712,181300,773196455,2300,2300,2300,2300,0
|
|
20230712,181200,773196455,2300,2300,2300,2300,0
|
|
20230712,181100,773196455,2300,2300,2300,2300,0
|
|
20230712,181000,773196455,2300,2300,2300,2300,0
|
|
20230712,180900,773196455,2300,2300,2300,2300,0
|
|
20230712,180800,773196455,2300,2300,2300,2300,0
|
|
20230712,180700,773196455,2300,2300,2300,2300,0
|
|
20230712,180600,773196455,2300,2300,2300,2300,0
|
|
20230712,180500,773196455,2300,2300,2300,2300,0
|
|
20230712,180400,773196455,2300,2300,2300,2300,0
|
|
20230712,180300,773196455,2300,2300,2300,2300,0
|
|
20230712,180200,773196455,2300,2300,2300,2300,0
|
|
20230712,180100,773196455,2300,2300,2300,2300,8002
|
|
20230712,180000,773196455,2300,2300,2300,2300,0
|
|
20230712,175900,773196455,2300,2300,2300,2300,0
|
|
20230712,175800,773196455,2300,2300,2300,2300,0
|
|
20230712,175700,773196455,2300,2300,2300,2300,0
|
|
20230712,175600,773196455,2300,2300,2300,2300,0
|
|
20230712,175500,773196455,2300,2300,2300,2300,0
|
|
20230712,175400,773196455,2300,2300,2300,2300,0
|
|
20230712,175300,773196455,2300,2300,2300,2300,0
|
|
20230712,175200,773196455,2300,2300,2300,2300,0
|
|
20230712,175100,773196455,2300,2300,2300,2300,0
|
|
20230712,175000,773196455,2300,2300,2300,2300,0
|
|
20230712,174900,773196455,2300,2300,2300,2300,0
|
|
20230712,174800,773196455,2300,2300,2300,2300,0
|
|
20230712,174700,773196455,2300,2300,2300,2300,0
|
|
20230712,174600,773196455,2300,2300,2300,2300,0
|
|
20230712,174500,773196455,2300,2300,2300,2300,0
|
|
20230712,174400,773196455,2300,2300,2300,2300,0
|
|
20230712,174300,773196455,2300,2300,2300,2300,0
|
|
20230712,174200,773196455,2300,2300,2300,2300,0
|
|
20230712,174100,773196455,2300,2300,2300,2300,0
|
|
20230712,174000,773196455,2300,2300,2300,2300,0
|
|
20230712,173900,773196455,2300,2300,2300,2300,0
|
|
20230712,173800,773196455,2300,2300,2300,2300,0
|
|
20230712,173700,773196455,2300,2300,2300,2300,0
|
|
20230712,173600,773196455,2300,2300,2300,2300,0
|
|
20230712,173500,773196455,2300,2300,2300,2300,0
|
|
20230712,173400,773196455,2300,2300,2300,2300,0
|
|
20230712,173300,773196455,2300,2300,2300,2300,0
|
|
20230712,173200,773196455,2300,2300,2300,2300,0
|
|
20230712,173100,773196455,2300,2300,2300,2300,8002
|
|
20230712,173000,773196455,2300,2300,2300,2300,0
|
|
20230712,172900,773196455,2300,2300,2300,2300,0
|
|
20230712,172800,773196455,2300,2300,2300,2300,0
|
|
20230712,172700,773196455,2300,2300,2300,2300,0
|
|
20230712,172600,773196455,2300,2300,2300,2300,0
|
|
20230712,172500,773196455,2300,2300,2300,2300,0
|
|
20230712,172400,773196455,2300,2300,2300,2300,0
|
|
20230712,172300,773196455,2300,2300,2300,2300,0
|
|
20230712,172200,773196455,2300,2300,2300,2300,0
|
|
20230712,172100,773196455,2300,2300,2300,2300,0
|
|
20230712,172000,773196455,2300,2300,2300,2300,0
|
|
20230712,171900,773196455,2300,2300,2300,2300,0
|
|
20230712,171800,773196455,2300,2300,2300,2300,0
|
|
20230712,171700,773196455,2300,2300,2300,2300,0
|
|
20230712,171600,773196455,2300,2300,2300,2300,0
|
|
20230712,171500,773196455,2300,2300,2300,2300,0
|
|
20230712,171400,773196455,2300,2300,2300,2300,0
|
|
20230712,171300,773196455,2300,2300,2300,2300,0
|
|
20230712,171200,773196455,2300,2300,2300,2300,0
|
|
20230712,171100,773196455,2300,2300,2300,2300,0
|
|
20230712,171000,773196455,2300,2300,2300,2300,0
|
|
20230712,170900,773196455,2300,2300,2300,2300,0
|
|
20230712,170800,773196455,2300,2300,2300,2300,0
|
|
20230712,170700,773196455,2300,2300,2300,2300,0
|
|
20230712,170600,773196455,2300,2300,2300,2300,0
|
|
20230712,170500,773196455,2300,2300,2300,2300,0
|
|
20230712,170400,773196455,2300,2300,2300,2300,0
|
|
20230712,170300,773196455,2300,2300,2300,2300,0
|
|
20230712,170200,773196455,2300,2300,2300,2300,0
|
|
20230712,170100,773196455,2300,2300,2300,2300,8002
|
|
20230712,170000,773196455,2300,2300,2300,2300,0
|
|
20230712,165900,773196455,2300,2300,2300,2300,0
|
|
20230712,165800,773196455,2300,2300,2300,2300,0
|
|
20230712,165700,773196455,2300,2300,2300,2300,0
|
|
20230712,165600,773196455,2300,2300,2300,2300,0
|
|
20230712,165500,773196455,2300,2300,2300,2300,0
|
|
20230712,165400,773196455,2300,2300,2300,2300,0
|
|
20230712,165300,773196455,2300,2300,2300,2300,0
|
|
20230712,165200,773196455,2300,2300,2300,2300,0
|
|
20230712,165100,773196455,2300,2300,2300,2300,0
|
|
20230712,165000,773196455,2300,2300,2300,2300,0
|
|
20230712,164900,773196455,2300,2300,2300,2300,0
|
|
20230712,164800,773196455,2300,2300,2300,2300,0
|
|
20230712,164700,773196455,2300,2300,2300,2300,0
|
|
20230712,164600,773196455,2300,2300,2300,2300,0
|
|
20230712,164500,773196455,2300,2300,2300,2300,0
|
|
20230712,164400,773196455,2300,2300,2300,2300,0
|
|
20230712,164300,773196455,2300,2300,2300,2300,0
|
|
20230712,164200,773196455,2300,2300,2300,2300,0
|
|
20230712,164100,773196455,2300,2300,2300,2300,0
|
|
20230712,164000,773196455,2300,2300,2300,2300,0
|
|
20230712,163900,773196455,2300,2300,2300,2300,0
|
|
20230712,163800,773196455,2300,2300,2300,2300,0
|
|
20230712,163700,773196455,2300,2300,2300,2300,0
|
|
20230712,163600,773196455,2300,2300,2300,2300,0
|
|
20230712,163500,773196455,2300,2300,2300,2300,0
|
|
20230712,163400,773196455,2300,2300,2300,2300,0
|
|
20230712,163300,773196455,2300,2300,2300,2300,0
|
|
20230712,163200,773196455,2300,2300,2300,2300,0
|
|
20230712,163100,773196455,2300,2300,2300,2300,8002
|
|
20230712,163000,773196455,2300,2300,2300,2300,0
|
|
20230712,162900,773196455,2300,2300,2300,2300,0
|
|
20230712,162800,773196455,2300,2300,2300,2300,0
|
|
20230712,162700,773196455,2300,2300,2300,2300,0
|
|
20230712,162600,773196455,2300,2300,2300,2300,0
|
|
20230712,162500,773196455,2300,2300,2300,2300,0
|
|
20230712,162400,773196455,2300,2300,2300,2300,0
|
|
20230712,162300,773196455,2300,2300,2300,2300,0
|
|
20230712,162200,773196455,2300,2300,2300,2300,0
|
|
20230712,162100,773196455,2300,2300,2300,2300,0
|
|
20230712,162000,773196455,2300,2300,2300,2300,0
|
|
20230712,161900,773196455,2300,2300,2300,2300,0
|
|
20230712,161800,773196455,2300,2300,2300,2300,0
|
|
20230712,161700,773196455,2300,2300,2300,2300,0
|
|
20230712,161600,773196455,2300,2300,2300,2300,0
|
|
20230712,161500,773196455,2300,2300,2300,2300,0
|
|
20230712,161400,773196455,2300,2300,2300,2300,0
|
|
20230712,161300,773196455,2300,2300,2300,2300,0
|
|
20230712,161200,773196455,2300,2300,2300,2300,0
|
|
20230712,161100,773196455,2300,2300,2300,2300,0
|
|
20230712,161000,773196455,2300,2300,2300,2300,0
|
|
20230712,160900,773196455,2300,2300,2300,2300,0
|
|
20230712,160800,773196455,2300,2300,2300,2300,0
|
|
20230712,160700,773196455,2300,2300,2300,2300,0
|
|
20230712,160600,773196455,2300,2300,2300,2300,0
|
|
20230712,160500,773196455,2300,2300,2300,2300,0
|
|
20230712,160400,773196455,2300,2300,2300,2300,0
|
|
20230712,160300,773196455,2300,2300,2300,2300,0
|
|
20230712,160200,773196455,2300,2300,2300,2300,0
|
|
20230712,160100,773196455,2300,2300,2300,2300,8002
|
|
20230712,160000,773196455,2300,2300,2300,2300,0
|
|
20230712,155900,773196455,2300,2300,2300,2300,0
|
|
20230712,155800,773196455,2300,2300,2300,2300,0
|
|
20230712,155700,773196455,2300,2300,2300,2300,0
|
|
20230712,155600,773196455,2300,2300,2300,2300,0
|
|
20230712,155500,773196455,2300,2300,2300,2300,0
|
|
20230712,155400,773196455,2300,2300,2300,2300,0
|
|
20230712,155300,773196455,2300,2300,2300,2300,0
|
|
20230712,155200,773196455,2300,2300,2300,2300,0
|
|
20230712,155100,773196455,2300,2300,2300,2300,0
|
|
20230712,155000,773196455,2300,2300,2300,2300,0
|
|
20230712,154900,773196455,2300,2300,2300,2300,0
|
|
20230712,154800,773196455,2300,2300,2300,2300,0
|
|
20230712,154700,773196455,2300,2300,2300,2300,0
|
|
20230712,154600,773196455,2300,2300,2300,2300,0
|
|
20230712,154500,773196455,2300,2300,2300,2300,0
|
|
20230712,154400,773196455,2300,2300,2300,2300,0
|
|
20230712,154300,773196455,2300,2300,2300,2300,0
|
|
20230712,154200,773196455,2300,2300,2300,2300,0
|
|
20230712,154100,773196455,2300,2300,2300,2300,0
|
|
20230712,154000,773196455,2300,2300,2300,2300,0
|
|
20230712,153900,773196455,2300,2300,2300,2300,0
|
|
20230712,153800,773196455,2300,2300,2300,2300,0
|
|
20230712,153700,773196455,2300,2300,2300,2300,0
|
|
20230712,153600,773196455,2300,2300,2300,2300,0
|
|
20230712,153500,773196455,2300,2300,2300,2300,0
|
|
20230712,153400,773196455,2300,2300,2300,2300,0
|
|
20230712,153300,773196455,2300,2300,2300,2300,0
|
|
20230712,153200,773196455,2300,2300,2300,2300,0
|
|
20230712,153100,773196455,2300,2300,2300,2300,8002
|
|
20230712,153000,773196455,2300,2300,2300,2300,8002
|
|
20230712,152900,754791855,2280,2280,2280,2280,0
|
|
20230712,152800,754791855,2280,2280,2280,2280,0
|
|
20230712,152700,754791855,2280,2280,2280,2280,0
|
|
20230712,152600,754791855,2280,2280,2280,2280,0
|
|
20230712,152500,754791855,2280,2280,2280,2280,0
|
|
20230712,152400,754791855,2280,2280,2280,2280,0
|
|
20230712,152300,754791855,2280,2280,2280,2280,0
|
|
20230712,152200,754791855,2280,2280,2280,2280,0
|
|
20230712,152100,754791855,2280,2280,2280,2280,0
|
|
20230712,152000,754791855,2280,2280,2280,2280,0
|
|
20230712,151900,754791855,2280,2280,2280,2280,1
|
|
20230712,151800,754789575,2285,2285,2285,2285,1
|
|
20230712,151700,754787290,2285,2285,2285,2285,0
|
|
20230712,151600,754787290,2285,2280,2285,2280,1146
|
|
20230712,151500,752174400,2285,2280,2285,2275,2156
|
|
20230712,151400,747259725,2280,2280,2280,2275,60
|
|
20230712,151300,747122930,2280,2275,2280,2275,231
|
|
20230712,151200,746596255,2280,2280,2280,2280,0
|
|
20230712,151100,746596255,2280,2270,2280,2270,1744
|
|
20230712,151000,742637055,2280,2270,2280,2270,404
|
|
20230712,150900,741719935,2280,2280,2280,2280,8
|
|
20230712,150800,741701695,2280,2280,2280,2265,667
|
|
20230712,150700,740188175,2275,2280,2280,2275,45
|
|
20230712,150600,740085640,2280,2280,2280,2280,0
|
|
20230712,150500,740085640,2280,2280,2280,2280,1
|
|
20230712,150400,740083360,2275,2275,2285,2275,941
|
|
20230712,150300,737941460,2275,2275,2275,2275,1
|
|
20230712,150200,737939185,2275,2275,2275,2275,0
|
|
20230712,150100,737939185,2275,2270,2275,2260,2778
|
|
20230712,150000,731644495,2260,2275,2275,2260,21260
|
|
20230712,145900,683521040,2280,2280,2280,2280,5
|
|
20230712,145800,683509640,2280,2280,2280,2280,0
|
|
20230712,145700,683509640,2280,2275,2280,2275,101
|
|
20230712,145600,683279860,2280,2270,2280,2265,2887
|
|
20230712,145500,676740450,2265,2285,2290,2265,22771
|
|
20230712,145400,625075655,2290,2290,2290,2290,0
|
|
20230712,145300,625075655,2290,2290,2290,2290,200
|
|
20230712,145200,624617655,2290,2290,2290,2290,950
|
|
20230712,145100,622442155,2295,2300,2300,2295,198
|
|
20230712,145000,621987730,2300,2295,2300,2295,210
|
|
20230712,144900,621505765,2295,2295,2295,2295,100
|
|
20230712,144800,621276265,2300,2300,2300,2300,0
|
|
20230712,144700,621276265,2300,2300,2300,2300,0
|
|
20230712,144600,621276265,2300,2300,2300,2300,0
|
|
20230712,144500,621276265,2300,2300,2300,2300,400
|
|
20230712,144400,620356265,2295,2295,2295,2295,95
|
|
20230712,144300,620138240,2295,2300,2300,2295,6868
|
|
20230712,144200,604342180,2300,2300,2300,2300,1946
|
|
20230712,144100,599866380,2300,2300,2300,2300,56
|
|
20230712,144000,599737580,2300,2300,2300,2300,0
|
|
20230712,143900,599737580,2300,2300,2300,2300,1248
|
|
20230712,143800,596867180,2300,2300,2300,2300,2
|
|
20230712,143700,596862580,2295,2295,2295,2295,88
|
|
20230712,143600,596660620,2290,2295,2295,2290,1111
|
|
20230712,143500,594111870,2300,2295,2300,2295,95
|
|
20230712,143400,593893815,2295,2295,2295,2295,161
|
|
20230712,143300,593524320,2295,2295,2295,2295,72
|
|
20230712,143200,593359080,2290,2290,2290,2290,1000
|
|
20230712,143100,591069080,2295,2295,2295,2295,3
|
|
20230712,143000,591062195,2295,2295,2295,2295,2
|
|
20230712,142900,591057605,2290,2290,2290,2290,0
|
|
20230712,142800,591057605,2290,2290,2290,2290,47
|
|
20230712,142700,590949975,2285,2290,2290,2285,1314
|
|
20230712,142600,587942280,2290,2290,2290,2290,0
|
|
20230712,142500,587942280,2290,2290,2290,2290,10
|
|
20230712,142400,587919380,2290,2290,2290,2290,0
|
|
20230712,142300,587919380,2290,2290,2290,2290,312
|
|
20230712,142200,587204900,2285,2285,2285,2285,0
|
|
20230712,142100,587204900,2285,2285,2285,2285,0
|
|
20230712,142000,587204900,2285,2285,2285,2285,0
|
|
20230712,141900,587204900,2285,2285,2285,2285,31
|
|
20230712,141800,587134065,2285,2285,2285,2285,564
|
|
20230712,141700,585845325,2290,2290,2290,2290,300
|
|
20230712,141600,585158325,2290,2290,2290,2290,0
|
|
20230712,141500,585158325,2290,2280,2290,2280,3101
|
|
20230712,141400,578069230,2280,2280,2280,2280,10
|
|
20230712,141300,578046430,2270,2270,2270,2270,202
|
|
20230712,141200,577587890,2275,2275,2275,2275,0
|
|
20230712,141100,577587890,2275,2275,2275,2275,0
|
|
20230712,141000,577587890,2275,2275,2275,2275,364
|
|
20230712,140900,576759790,2285,2280,2285,2280,287
|
|
20230712,140800,576104645,2275,2275,2275,2275,0
|
|
20230712,140700,576104645,2275,2275,2275,2275,0
|
|
20230712,140600,576104645,2275,2280,2280,2275,92
|
|
20230712,140500,575895095,2285,2285,2285,2285,10
|
|
20230712,140400,575872245,2290,2285,2290,2285,89
|
|
20230712,140300,575668870,2285,2285,2285,2285,391
|
|
20230712,140200,574775435,2285,2275,2285,2275,3973
|
|
20230712,140100,565703430,2270,2270,2270,2270,0
|
|
20230712,140000,565703430,2270,2270,2270,2270,0
|
|
20230712,135900,565703430,2270,2270,2270,2270,125
|
|
20230712,135800,565419680,2265,2265,2265,2265,12
|
|
20230712,135700,565392500,2265,2270,2270,2265,4541
|
|
20230712,135600,555106465,2270,2270,2270,2270,0
|
|
20230712,135500,555106465,2270,2265,2270,2265,220
|
|
20230712,135400,554607165,2270,2270,2270,2270,0
|
|
20230712,135300,554607165,2270,2270,2270,2270,20
|
|
20230712,135200,554561765,2270,2270,2270,2270,0
|
|
20230712,135100,554561765,2270,2265,2270,2265,730
|
|
20230712,135000,552905165,2265,2265,2265,2265,140
|
|
20230712,134900,552588065,2265,2265,2265,2265,800
|
|
20230712,134800,550776065,2270,2270,2270,2270,0
|
|
20230712,134700,550776065,2270,2270,2270,2270,0
|
|
20230712,134600,550776065,2270,2270,2270,2270,234
|
|
20230712,134500,550244885,2280,2280,2280,2280,0
|
|
20230712,134400,550244885,2280,2280,2280,2280,0
|
|
20230712,134300,550244885,2280,2280,2280,2280,2
|
|
20230712,134200,550240325,2265,2265,2265,2265,200
|
|
20230712,134100,549787325,2280,2280,2280,2270,650
|
|
20230712,134000,548311625,2275,2275,2275,2275,0
|
|
20230712,133900,548311625,2275,2275,2275,2275,0
|
|
20230712,133800,548311625,2275,2275,2275,2275,321
|
|
20230712,133700,547581350,2275,2275,2275,2275,0
|
|
20230712,133600,547581350,2275,2275,2275,2275,0
|
|
20230712,133500,547581350,2275,2270,2275,2270,40
|
|
20230712,133400,547490540,2270,2270,2280,2270,67
|
|
20230712,133300,547338430,2270,2270,2270,2270,474
|
|
20230712,133200,546262450,2285,2265,2285,2265,1876
|
|
20230712,133100,542013220,2250,2270,2270,2250,26287
|
|
20230712,133000,482716190,2275,2280,2280,2275,2212
|
|
20230712,132900,477680925,2280,2280,2280,2280,80
|
|
20230712,132800,477498525,2280,2280,2280,2280,10
|
|
20230712,132700,477475725,2285,2285,2285,2285,114
|
|
20230712,132600,477215235,2285,2285,2285,2285,200
|
|
20230712,132500,476758235,2280,2280,2280,2280,0
|
|
20230712,132400,476758235,2280,2280,2280,2280,0
|
|
20230712,132300,476758235,2280,2280,2280,2280,0
|
|
20230712,132200,476758235,2280,2280,2280,2280,800
|
|
20230712,132100,474934235,2285,2285,2285,2285,400
|
|
20230712,132000,474020235,2280,2285,2285,2280,224
|
|
20230712,131900,473508645,2285,2285,2285,2285,61
|
|
20230712,131800,473369260,2285,2285,2285,2285,6
|
|
20230712,131700,473355550,2280,2280,2280,2280,0
|
|
20230712,131600,473355550,2280,2280,2280,2280,8
|
|
20230712,131500,473337310,2280,2280,2280,2280,8
|
|
20230712,131400,473319070,2280,2280,2280,2280,213
|
|
20230712,131300,472833430,2280,2280,2280,2280,0
|
|
20230712,131200,472833430,2280,2280,2280,2280,176
|
|
20230712,131100,472432150,2280,2280,2280,2280,0
|
|
20230712,131000,472432150,2280,2280,2280,2280,0
|
|
20230712,130900,472432150,2280,2280,2280,2280,4
|
|
20230712,130800,472423030,2285,2285,2285,2285,1
|
|
20230712,130700,472420745,2280,2285,2285,2280,350
|
|
20230712,130600,471621990,2285,2280,2290,2280,449
|
|
20230712,130500,470596475,2280,2280,2280,2280,0
|
|
20230712,130400,470596475,2280,2280,2280,2280,0
|
|
20230712,130300,470596475,2280,2280,2280,2280,0
|
|
20230712,130200,470596475,2280,2280,2280,2280,5
|
|
20230712,130100,470585075,2275,2275,2275,2275,0
|
|
20230712,130000,470585075,2275,2275,2275,2275,0
|
|
20230712,125900,470585075,2275,2290,2290,2275,80
|
|
20230712,125800,470402325,2290,2290,2290,2290,5
|
|
20230712,125700,470390875,2270,2270,2270,2270,0
|
|
20230712,125600,470390875,2270,2285,2285,2270,2405
|
|
20230712,125500,464918200,2285,2285,2285,2285,0
|
|
20230712,125400,464918200,2285,2285,2285,2285,0
|
|
20230712,125300,464918200,2285,2285,2285,2285,5
|
|
20230712,125200,464906775,2285,2285,2285,2285,14
|
|
20230712,125100,464874785,2290,2290,2290,2290,200
|
|
20230712,125000,464416785,2285,2285,2285,2285,12
|
|
20230712,124900,464389365,2285,2285,2285,2285,800
|
|
20230712,124800,462561365,2285,2285,2285,2285,0
|
|
20230712,124700,462561365,2285,2285,2285,2285,0
|
|
20230712,124600,462561365,2285,2285,2285,2285,150
|
|
20230712,124500,462218615,2285,2275,2285,2275,19
|
|
20230712,124400,462175300,2285,2285,2285,2285,0
|
|
20230712,124300,462175300,2285,2285,2285,2285,0
|
|
20230712,124200,462175300,2285,2285,2285,2285,0
|
|
20230712,124100,462175300,2285,2285,2285,2285,0
|
|
20230712,124000,462175300,2285,2285,2285,2285,1
|
|
20230712,123900,462173015,2275,2275,2275,2275,0
|
|
20230712,123800,462173015,2275,2275,2275,2275,0
|
|
20230712,123700,462173015,2275,2275,2275,2275,1
|
|
20230712,123600,462170740,2270,2270,2270,2270,0
|
|
20230712,123500,462170740,2270,2270,2270,2270,6259
|
|
20230712,123400,447962810,2270,2275,2275,2270,4382
|
|
20230712,123300,438015245,2280,2280,2280,2280,0
|
|
20230712,123200,438015245,2280,2280,2280,2280,0
|
|
20230712,123100,438015245,2280,2280,2280,2280,0
|
|
20230712,123000,438015245,2280,2280,2280,2280,9
|
|
20230712,122900,437994725,2280,2280,2280,2280,0
|
|
20230712,122800,437994725,2280,2280,2280,2280,1
|
|
20230712,122700,437992445,2280,2280,2280,2280,0
|
|
20230712,122600,437992445,2280,2280,2280,2280,0
|
|
20230712,122500,437992445,2280,2280,2280,2280,0
|
|
20230712,122400,437992445,2280,2280,2280,2280,300
|
|
20230712,122300,437308445,2280,2290,2290,2280,163
|
|
20230712,122200,436936755,2280,2280,2280,2280,0
|
|
20230712,122100,436936755,2280,2280,2280,2280,38
|
|
20230712,122000,436850115,2280,2290,2290,2280,31
|
|
20230712,121900,436779425,2290,2290,2290,2290,0
|
|
20230712,121800,436779425,2290,2290,2290,2290,0
|
|
20230712,121700,436779425,2290,2290,2290,2290,1
|
|
20230712,121600,436777135,2280,2280,2280,2280,50
|
|
20230712,121500,436663135,2290,2290,2290,2290,10
|
|
20230712,121400,436640235,2280,2280,2280,2280,0
|
|
20230712,121300,436640235,2280,2280,2280,2280,0
|
|
20230712,121200,436640235,2280,2280,2280,2280,0
|
|
20230712,121100,436640235,2280,2280,2280,2280,0
|
|
20230712,121000,436640235,2280,2280,2280,2280,24
|
|
20230712,120900,436585515,2280,2280,2280,2280,0
|
|
20230712,120800,436585515,2280,2280,2280,2280,0
|
|
20230712,120700,436585515,2280,2280,2280,2275,2513
|
|
20230712,120600,430863930,2290,2290,2290,2290,0
|
|
20230712,120500,430863930,2290,2290,2290,2290,100
|
|
20230712,120400,430634930,2290,2290,2290,2290,1
|
|
20230712,120300,430632640,2290,2290,2290,2290,0
|
|
20230712,120200,430632640,2290,2290,2290,2290,0
|
|
20230712,120100,430632640,2290,2290,2290,2290,0
|
|
20230712,120000,430632640,2290,2290,2290,2290,0
|
|
20230712,115900,430632640,2290,2290,2290,2290,0
|
|
20230712,115800,430632640,2290,2290,2290,2290,70
|
|
20230712,115700,430472340,2280,2280,2280,2280,0
|
|
20230712,115600,430472340,2280,2280,2280,2280,30
|
|
20230712,115500,430403940,2280,2280,2280,2280,434
|
|
20230712,115400,429414420,2280,2280,2280,2280,0
|
|
20230712,115300,429414420,2280,2280,2280,2280,0
|
|
20230712,115200,429414420,2280,2280,2280,2280,0
|
|
20230712,115100,429414420,2280,2280,2280,2280,969
|
|
20230712,115000,427205100,2280,2280,2280,2280,803
|
|
20230712,114900,425374260,2280,2280,2280,2280,0
|
|
20230712,114800,425374260,2280,2280,2280,2280,0
|
|
20230712,114700,425374260,2280,2280,2280,2280,11900
|
|
20230712,114600,398242260,2280,2280,2280,2280,100
|
|
20230712,114500,398014260,2275,2275,2275,2275,0
|
|
20230712,114400,398014260,2275,2275,2290,2275,400
|
|
20230712,114300,397104245,2275,2275,2275,2275,100
|
|
20230712,114200,396876745,2275,2290,2290,2275,2326
|
|
20230712,114100,391569165,2285,2290,2290,2285,208
|
|
20230712,114000,391093345,2290,2290,2290,2290,10
|
|
20230712,113900,391070445,2290,2290,2290,2290,56
|
|
20230712,113800,390942205,2300,2300,2300,2300,0
|
|
20230712,113700,390942205,2300,2300,2300,2300,0
|
|
20230712,113600,390942205,2300,2290,2300,2290,1500
|
|
20230712,113500,387497205,2300,2300,2300,2300,27
|
|
20230712,113400,387435105,2295,2295,2295,2295,0
|
|
20230712,113300,387435105,2295,2295,2295,2295,0
|
|
20230712,113200,387435105,2295,2295,2295,2295,0
|
|
20230712,113100,387435105,2295,2295,2295,2295,0
|
|
20230712,113000,387435105,2295,2295,2295,2295,8
|
|
20230712,112900,387416745,2295,2295,2295,2295,1
|
|
20230712,112800,387414450,2300,2300,2300,2300,0
|
|
20230712,112700,387414450,2300,2300,2300,2300,0
|
|
20230712,112600,387414450,2300,2300,2300,2300,0
|
|
20230712,112500,387414450,2300,2300,2300,2300,1
|
|
20230712,112400,387412150,2300,2300,2300,2300,6
|
|
20230712,112300,387398350,2300,2300,2300,2300,466
|
|
20230712,112200,386326550,2305,2305,2305,2305,0
|
|
20230712,112100,386326550,2305,2305,2305,2305,0
|
|
20230712,112000,386326550,2305,2295,2305,2295,22
|
|
20230712,111900,386276020,2285,2285,2285,2285,0
|
|
20230712,111800,386276020,2285,2300,2300,2285,503
|
|
20230712,111700,385119960,2290,2290,2290,2290,0
|
|
20230712,111600,385119960,2290,2290,2290,2290,131
|
|
20230712,111500,384819970,2300,2300,2300,2300,5
|
|
20230712,111400,384808470,2290,2290,2290,2290,50
|
|
20230712,111300,384693970,2305,2305,2305,2305,0
|
|
20230712,111200,384693970,2305,2295,2310,2295,426
|
|
20230712,111100,383712135,2310,2275,2310,2275,4905
|
|
20230712,111000,372468520,2280,2295,2295,2280,21451
|
|
20230712,110900,323537815,2290,2290,2290,2290,100
|
|
20230712,110800,323308815,2300,2300,2300,2300,0
|
|
20230712,110700,323308815,2300,2300,2300,2300,0
|
|
20230712,110600,323308815,2300,2300,2300,2300,0
|
|
20230712,110500,323308815,2300,2290,2300,2290,62
|
|
20230712,110400,323166825,2300,2300,2300,2290,4952
|
|
20230712,110300,311825925,2295,2295,2295,2295,156
|
|
20230712,110200,311467905,2295,2300,2300,2295,2237
|
|
20230712,110100,306329055,2300,2300,2300,2300,2
|
|
20230712,110000,306324455,2300,2300,2300,2300,19
|
|
20230712,105900,306280755,2295,2295,2295,2295,0
|
|
20230712,105800,306280755,2295,2295,2295,2295,800
|
|
20230712,105700,304444755,2295,2295,2295,2295,0
|
|
20230712,105600,304444755,2295,2295,2295,2295,310
|
|
20230712,105500,303733305,2295,2295,2295,2295,10
|
|
20230712,105400,303710355,2295,2295,2295,2295,1000
|
|
20230712,105300,301415355,2300,2300,2300,2300,99
|
|
20230712,105200,301187655,2300,2300,2300,2300,0
|
|
20230712,105100,301187655,2300,2300,2300,2300,700
|
|
20230712,105000,299577655,2305,2305,2305,2305,0
|
|
20230712,104900,299577655,2305,2305,2305,2305,220
|
|
20230712,104800,299070555,2305,2305,2305,2305,5
|
|
20230712,104700,299059030,2310,2310,2310,2310,2
|
|
20230712,104600,299054410,2300,2300,2300,2300,700
|
|
20230712,104500,297444410,2300,2300,2300,2300,0
|
|
20230712,104400,297444410,2300,2300,2300,2300,101
|
|
20230712,104300,297212110,2300,2305,2305,2300,700
|
|
20230712,104200,295601670,2305,2305,2305,2305,6
|
|
20230712,104100,295587840,2310,2310,2310,2310,0
|
|
20230712,104000,295587840,2310,2310,2310,2310,0
|
|
20230712,103900,295587840,2310,2310,2310,2310,0
|
|
20230712,103800,295587840,2310,2310,2310,2310,110
|
|
20230712,103700,295333740,2310,2310,2310,2310,10
|
|
20230712,103600,295310640,2315,2315,2315,2315,0
|
|
20230712,103500,295310640,2315,2315,2315,2315,100
|
|
20230712,103400,295079140,2310,2305,2310,2305,449
|
|
20230712,103300,294042195,2295,2300,2300,2295,4068
|
|
20230712,103200,284706100,2295,2295,2295,2295,100
|
|
20230712,103100,284476600,2300,2300,2300,2300,1000
|
|
20230712,103000,282176600,2300,2300,2300,2300,2565
|
|
20230712,102900,276277100,2305,2305,2305,2305,0
|
|
20230712,102800,276277100,2305,2305,2305,2305,0
|
|
20230712,102700,276277100,2305,2305,2305,2305,56
|
|
20230712,102600,276148020,2310,2310,2310,2310,0
|
|
20230712,102500,276148020,2310,2310,2310,2310,0
|
|
20230712,102400,276148020,2310,2310,2310,2310,200
|
|
20230712,102300,275686020,2305,2305,2305,2300,87
|
|
20230712,102200,275485490,2305,2305,2305,2305,10
|
|
20230712,102100,275462440,2310,2310,2310,2300,2056
|
|
20230712,102000,270730080,2310,2310,2310,2310,200
|
|
20230712,101900,270268080,2310,2310,2310,2310,0
|
|
20230712,101800,270268080,2310,2310,2310,2310,0
|
|
20230712,101700,270268080,2310,2310,2310,2310,0
|
|
20230712,101600,270268080,2310,2310,2310,2300,1966
|
|
20230712,101500,265731040,2300,2300,2300,2300,301
|
|
20230712,101400,265038740,2300,2300,2300,2300,45
|
|
20230712,101300,264935240,2300,2300,2300,2300,1000
|
|
20230712,101200,262635240,2300,2310,2310,2300,84
|
|
20230712,101100,262442000,2295,2295,2295,2295,0
|
|
20230712,101000,262442000,2295,2305,2305,2295,3429
|
|
20230712,100900,254556375,2310,2315,2315,2310,772
|
|
20230712,100800,252770775,2320,2320,2320,2320,0
|
|
20230712,100700,252770775,2320,2320,2320,2320,1
|
|
20230712,100600,252768455,2315,2315,2315,2315,1
|
|
20230712,100500,252766140,2320,2315,2320,2310,5828
|
|
20230712,100400,239297965,2315,2320,2320,2315,660
|
|
20230712,100300,237769515,2320,2325,2330,2320,3044
|
|
20230712,100200,230697235,2325,2325,2325,2325,1106
|
|
20230712,100100,228125785,2325,2325,2330,2325,3712
|
|
20230712,100000,219490280,2325,2310,2325,2310,3084
|
|
20230712,095900,212332860,2315,2310,2315,2310,751
|
|
20230712,095800,210596795,2310,2315,2315,2310,2513
|
|
20230712,095700,204786425,2315,2310,2315,2310,1002
|
|
20230712,095600,202471795,2310,2310,2310,2300,3483
|
|
20230712,095500,194456610,2310,2305,2310,2305,43
|
|
20230712,095400,194357490,2305,2310,2320,2305,5537
|
|
20230712,095300,181582215,2315,2295,2315,2295,13214
|
|
20230712,095200,151091540,2295,2280,2295,2280,7545
|
|
20230712,095100,133816195,2280,2280,2280,2280,0
|
|
20230712,095000,133816195,2280,2280,2280,2280,9
|
|
20230712,094900,133795675,2280,2280,2280,2280,1560
|
|
20230712,094800,130238875,2280,2280,2280,2280,0
|
|
20230712,094700,130238875,2280,2285,2285,2280,2002
|
|
20230712,094600,125674305,2280,2280,2280,2280,1464
|
|
20230712,094500,122336385,2280,2280,2280,2280,0
|
|
20230712,094400,122336385,2280,2280,2280,2280,307
|
|
20230712,094300,121636425,2285,2285,2285,2280,17
|
|
20230712,094200,121597655,2280,2280,2285,2280,1961
|
|
20230712,094100,117122760,2290,2290,2290,2290,2
|
|
20230712,094000,117118180,2280,2280,2280,2280,10
|
|
20230712,093900,117095380,2280,2280,2280,2280,1
|
|
20230712,093800,117093100,2290,2290,2290,2290,15
|
|
20230712,093700,117058750,2280,2290,2290,2280,289
|
|
20230712,093600,116399770,2290,2280,2290,2280,921
|
|
20230712,093500,114299680,2290,2285,2290,2285,1290
|
|
20230712,093400,111349225,2290,2290,2290,2290,0
|
|
20230712,093300,111349225,2290,2285,2290,2285,3026
|
|
20230712,093200,104427070,2285,2285,2285,2270,222
|
|
20230712,093100,103920040,2285,2285,2285,2270,196
|
|
20230712,093000,103474875,2285,2270,2285,2270,31
|
|
20230712,092900,103404350,2270,2270,2270,2270,43
|
|
20230712,092800,103306740,2270,2275,2275,2270,100
|
|
20230712,092700,103079710,2270,2270,2270,2270,2104
|
|
20230712,092600,98303630,2285,2280,2285,2280,417
|
|
20230712,092500,97352865,2280,2280,2280,2280,472
|
|
20230712,092400,96276705,2280,2280,2280,2280,0
|
|
20230712,092300,96276705,2280,2270,2280,2270,2695
|
|
20230712,092200,90144790,2270,2270,2270,2270,500
|
|
20230712,092100,89009790,2270,2270,2270,2270,102
|
|
20230712,092000,88778250,2270,2270,2270,2270,70
|
|
20230712,091900,88619350,2260,2270,2270,2260,3573
|
|
20230712,091800,80528590,2270,2270,2270,2270,788
|
|
20230712,091700,78739830,2270,2270,2270,2270,162
|
|
20230712,091600,78372090,2250,2250,2250,2250,0
|
|
20230712,091500,78372090,2250,2255,2255,2250,328
|
|
20230712,091400,77633090,2250,2250,2250,2250,32
|
|
20230712,091300,77561090,2275,2270,2275,2250,22347
|
|
20230712,091200,27166565,2270,2270,2270,2270,80
|
|
20230712,091100,26984965,2270,2270,2270,2270,600
|
|
20230712,091000,25622965,2270,2275,2275,2270,2007
|
|
20230712,090900,21067025,2285,2285,2285,2285,0
|
|
20230712,090800,21067025,2285,2285,2285,2285,0
|
|
20230712,090700,21067025,2285,2285,2285,2285,20
|
|
20230712,090600,21021325,2285,2280,2285,2270,1460
|
|
20230712,090500,17703150,2280,2285,2285,2280,510
|
|
20230712,090400,16540300,2285,2275,2285,2275,478
|
|
20230712,090300,15451150,2270,2280,2280,2270,274
|
|
20230712,090200,14828070,2280,2290,2290,2280,104
|
|
20230712,090100,14590925,2265,2270,2270,2265,1147
|
|
20230712,090000,11990910,2265,2265,2265,2265,5294
|