698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203500,760351255,2215,2215,2215,2215,16327
|
|
20230713,203400,760351255,2215,2215,2215,2215,0
|
|
20230713,203300,760351255,2215,2215,2215,2215,0
|
|
20230713,203200,760351255,2215,2215,2215,2215,0
|
|
20230713,203100,760351255,2215,2215,2215,2215,0
|
|
20230713,203000,760351255,2215,2215,2215,2215,0
|
|
20230713,202900,760351255,2215,2215,2215,2215,0
|
|
20230713,202800,760351255,2215,2215,2215,2215,0
|
|
20230713,202700,760351255,2215,2215,2215,2215,0
|
|
20230713,202600,760351255,2215,2215,2215,2215,0
|
|
20230713,202500,760351255,2215,2215,2215,2215,0
|
|
20230713,202400,760351255,2215,2215,2215,2215,0
|
|
20230713,202300,760351255,2215,2215,2215,2215,0
|
|
20230713,202200,760351255,2215,2215,2215,2215,0
|
|
20230713,202100,760351255,2215,2215,2215,2215,0
|
|
20230713,202000,760351255,2215,2215,2215,2215,0
|
|
20230713,201900,760351255,2215,2215,2215,2215,0
|
|
20230713,201800,760351255,2215,2215,2215,2215,0
|
|
20230713,201700,760351255,2215,2215,2215,2215,0
|
|
20230713,201600,760351255,2215,2215,2215,2215,0
|
|
20230713,201500,760351255,2215,2215,2215,2215,0
|
|
20230713,201400,760351255,2215,2215,2215,2215,0
|
|
20230713,201300,760351255,2215,2215,2215,2215,0
|
|
20230713,201200,760351255,2215,2215,2215,2215,0
|
|
20230713,201100,760351255,2215,2215,2215,2215,0
|
|
20230713,201000,760351255,2215,2215,2215,2215,0
|
|
20230713,200900,760351255,2215,2215,2215,2215,0
|
|
20230713,200800,760351255,2215,2215,2215,2215,0
|
|
20230713,200700,760351255,2215,2215,2215,2215,0
|
|
20230713,200600,760351255,2215,2215,2215,2215,0
|
|
20230713,200500,760351255,2215,2215,2215,2215,16327
|
|
20230713,200400,760351255,2215,2215,2215,2215,0
|
|
20230713,200300,760351255,2215,2215,2215,2215,0
|
|
20230713,200200,760351255,2215,2215,2215,2215,0
|
|
20230713,200100,760351255,2215,2215,2215,2215,0
|
|
20230713,200000,760351255,2215,2215,2215,2215,0
|
|
20230713,195900,760351255,2215,2215,2215,2215,0
|
|
20230713,195800,760351255,2215,2215,2215,2215,0
|
|
20230713,195700,760351255,2215,2215,2215,2215,0
|
|
20230713,195600,760351255,2215,2215,2215,2215,0
|
|
20230713,195500,760351255,2215,2215,2215,2215,0
|
|
20230713,195400,760351255,2215,2215,2215,2215,0
|
|
20230713,195300,760351255,2215,2215,2215,2215,0
|
|
20230713,195200,760351255,2215,2215,2215,2215,0
|
|
20230713,195100,760351255,2215,2215,2215,2215,0
|
|
20230713,195000,760351255,2215,2215,2215,2215,0
|
|
20230713,194900,760351255,2215,2215,2215,2215,0
|
|
20230713,194800,760351255,2215,2215,2215,2215,0
|
|
20230713,194700,760351255,2215,2215,2215,2215,0
|
|
20230713,194600,760351255,2215,2215,2215,2215,0
|
|
20230713,194500,760351255,2215,2215,2215,2215,0
|
|
20230713,194400,760351255,2215,2215,2215,2215,0
|
|
20230713,194300,760351255,2215,2215,2215,2215,0
|
|
20230713,194200,760351255,2215,2215,2215,2215,0
|
|
20230713,194100,760351255,2215,2215,2215,2215,0
|
|
20230713,194000,760351255,2215,2215,2215,2215,0
|
|
20230713,193900,760351255,2215,2215,2215,2215,0
|
|
20230713,193800,760351255,2215,2215,2215,2215,0
|
|
20230713,193700,760351255,2215,2215,2215,2215,0
|
|
20230713,193600,760351255,2215,2215,2215,2215,0
|
|
20230713,193500,760351255,2215,2215,2215,2215,16327
|
|
20230713,193400,760351255,2215,2215,2215,2215,0
|
|
20230713,193300,760351255,2215,2215,2215,2215,0
|
|
20230713,193200,760351255,2215,2215,2215,2215,0
|
|
20230713,193100,760351255,2215,2215,2215,2215,0
|
|
20230713,193000,760351255,2215,2215,2215,2215,0
|
|
20230713,192900,760351255,2215,2215,2215,2215,0
|
|
20230713,192800,760351255,2215,2215,2215,2215,0
|
|
20230713,192700,760351255,2215,2215,2215,2215,0
|
|
20230713,192600,760351255,2215,2215,2215,2215,0
|
|
20230713,192500,760351255,2215,2215,2215,2215,0
|
|
20230713,192400,760351255,2215,2215,2215,2215,0
|
|
20230713,192300,760351255,2215,2215,2215,2215,0
|
|
20230713,192200,760351255,2215,2215,2215,2215,0
|
|
20230713,192100,760351255,2215,2215,2215,2215,0
|
|
20230713,192000,760351255,2215,2215,2215,2215,0
|
|
20230713,191900,760351255,2215,2215,2215,2215,0
|
|
20230713,191800,760351255,2215,2215,2215,2215,0
|
|
20230713,191700,760351255,2215,2215,2215,2215,0
|
|
20230713,191600,760351255,2215,2215,2215,2215,0
|
|
20230713,191500,760351255,2215,2215,2215,2215,0
|
|
20230713,191400,760351255,2215,2215,2215,2215,0
|
|
20230713,191300,760351255,2215,2215,2215,2215,0
|
|
20230713,191200,760351255,2215,2215,2215,2215,0
|
|
20230713,191100,760351255,2215,2215,2215,2215,0
|
|
20230713,191000,760351255,2215,2215,2215,2215,0
|
|
20230713,190900,760351255,2215,2215,2215,2215,0
|
|
20230713,190800,760351255,2215,2215,2215,2215,0
|
|
20230713,190700,760351255,2215,2215,2215,2215,0
|
|
20230713,190600,760351255,2215,2215,2215,2215,0
|
|
20230713,190500,760351255,2215,2215,2215,2215,16327
|
|
20230713,190400,760351255,2215,2215,2215,2215,0
|
|
20230713,190300,760351255,2215,2215,2215,2215,0
|
|
20230713,190200,760351255,2215,2215,2215,2215,0
|
|
20230713,190100,760351255,2215,2215,2215,2215,0
|
|
20230713,190000,760351255,2215,2215,2215,2215,0
|
|
20230713,185900,760351255,2215,2215,2215,2215,0
|
|
20230713,185800,760351255,2215,2215,2215,2215,0
|
|
20230713,185700,760351255,2215,2215,2215,2215,0
|
|
20230713,185600,760351255,2215,2215,2215,2215,0
|
|
20230713,185500,760351255,2215,2215,2215,2215,0
|
|
20230713,185400,760351255,2215,2215,2215,2215,0
|
|
20230713,185300,760351255,2215,2215,2215,2215,0
|
|
20230713,185200,760351255,2215,2215,2215,2215,0
|
|
20230713,185100,760351255,2215,2215,2215,2215,0
|
|
20230713,185000,760351255,2215,2215,2215,2215,0
|
|
20230713,184900,760351255,2215,2215,2215,2215,0
|
|
20230713,184800,760351255,2215,2215,2215,2215,0
|
|
20230713,184700,760351255,2215,2215,2215,2215,0
|
|
20230713,184600,760351255,2215,2215,2215,2215,0
|
|
20230713,184500,760351255,2215,2215,2215,2215,0
|
|
20230713,184400,760351255,2215,2215,2215,2215,0
|
|
20230713,184300,760351255,2215,2215,2215,2215,0
|
|
20230713,184200,760351255,2215,2215,2215,2215,0
|
|
20230713,184100,760351255,2215,2215,2215,2215,0
|
|
20230713,184000,760351255,2215,2215,2215,2215,0
|
|
20230713,183900,760351255,2215,2215,2215,2215,0
|
|
20230713,183800,760351255,2215,2215,2215,2215,0
|
|
20230713,183700,760351255,2215,2215,2215,2215,0
|
|
20230713,183600,760351255,2215,2215,2215,2215,0
|
|
20230713,183500,760351255,2215,2215,2215,2215,16327
|
|
20230713,183400,760351255,2215,2215,2215,2215,0
|
|
20230713,183300,760351255,2215,2215,2215,2215,0
|
|
20230713,183200,760351255,2215,2215,2215,2215,0
|
|
20230713,183100,760351255,2215,2215,2215,2215,0
|
|
20230713,183000,760351255,2215,2215,2215,2215,0
|
|
20230713,182900,760351255,2215,2215,2215,2215,0
|
|
20230713,182800,760351255,2215,2215,2215,2215,0
|
|
20230713,182700,760351255,2215,2215,2215,2215,0
|
|
20230713,182600,760351255,2215,2215,2215,2215,0
|
|
20230713,182500,760351255,2215,2215,2215,2215,0
|
|
20230713,182400,760351255,2215,2215,2215,2215,0
|
|
20230713,182300,760351255,2215,2215,2215,2215,0
|
|
20230713,182200,760351255,2215,2215,2215,2215,0
|
|
20230713,182100,760351255,2215,2215,2215,2215,0
|
|
20230713,182000,760351255,2215,2215,2215,2215,0
|
|
20230713,181900,760351255,2215,2215,2215,2215,0
|
|
20230713,181800,760351255,2215,2215,2215,2215,0
|
|
20230713,181700,760351255,2215,2215,2215,2215,0
|
|
20230713,181600,760351255,2215,2215,2215,2215,0
|
|
20230713,181500,760351255,2215,2215,2215,2215,0
|
|
20230713,181400,760351255,2215,2215,2215,2215,0
|
|
20230713,181300,760351255,2215,2215,2215,2215,0
|
|
20230713,181200,760351255,2215,2215,2215,2215,0
|
|
20230713,181100,760351255,2215,2215,2215,2215,0
|
|
20230713,181000,760351255,2215,2215,2215,2215,0
|
|
20230713,180900,760351255,2215,2215,2215,2215,0
|
|
20230713,180800,760351255,2215,2215,2215,2215,0
|
|
20230713,180700,760351255,2215,2215,2215,2215,0
|
|
20230713,180600,760351255,2215,2215,2215,2215,0
|
|
20230713,180500,760351255,2215,2215,2215,2215,16327
|
|
20230713,180400,760351255,2215,2215,2215,2215,0
|
|
20230713,180300,760351255,2215,2215,2215,2215,0
|
|
20230713,180200,760351255,2215,2215,2215,2215,0
|
|
20230713,180100,760351255,2215,2215,2215,2215,0
|
|
20230713,180000,760351255,2215,2215,2215,2215,0
|
|
20230713,175900,760351255,2215,2215,2215,2215,0
|
|
20230713,175800,760351255,2215,2215,2215,2215,0
|
|
20230713,175700,760351255,2215,2215,2215,2215,0
|
|
20230713,175600,760351255,2215,2215,2215,2215,0
|
|
20230713,175500,760351255,2215,2215,2215,2215,0
|
|
20230713,175400,760351255,2215,2215,2215,2215,0
|
|
20230713,175300,760351255,2215,2215,2215,2215,0
|
|
20230713,175200,760351255,2215,2215,2215,2215,0
|
|
20230713,175100,760351255,2215,2215,2215,2215,0
|
|
20230713,175000,760351255,2215,2215,2215,2215,0
|
|
20230713,174900,760351255,2215,2215,2215,2215,0
|
|
20230713,174800,760351255,2215,2215,2215,2215,0
|
|
20230713,174700,760351255,2215,2215,2215,2215,0
|
|
20230713,174600,760351255,2215,2215,2215,2215,0
|
|
20230713,174500,760351255,2215,2215,2215,2215,0
|
|
20230713,174400,760351255,2215,2215,2215,2215,0
|
|
20230713,174300,760351255,2215,2215,2215,2215,0
|
|
20230713,174200,760351255,2215,2215,2215,2215,0
|
|
20230713,174100,760351255,2215,2215,2215,2215,0
|
|
20230713,174000,760351255,2215,2215,2215,2215,0
|
|
20230713,173900,760351255,2215,2215,2215,2215,0
|
|
20230713,173800,760351255,2215,2215,2215,2215,0
|
|
20230713,173700,760351255,2215,2215,2215,2215,0
|
|
20230713,173600,760351255,2215,2215,2215,2215,0
|
|
20230713,173500,760351255,2215,2215,2215,2215,16327
|
|
20230713,173400,760351255,2215,2215,2215,2215,0
|
|
20230713,173300,760351255,2215,2215,2215,2215,0
|
|
20230713,173200,760351255,2215,2215,2215,2215,0
|
|
20230713,173100,760351255,2215,2215,2215,2215,0
|
|
20230713,173000,760351255,2215,2215,2215,2215,0
|
|
20230713,172900,760351255,2215,2215,2215,2215,0
|
|
20230713,172800,760351255,2215,2215,2215,2215,0
|
|
20230713,172700,760351255,2215,2215,2215,2215,0
|
|
20230713,172600,760351255,2215,2215,2215,2215,0
|
|
20230713,172500,760351255,2215,2215,2215,2215,0
|
|
20230713,172400,760351255,2215,2215,2215,2215,0
|
|
20230713,172300,760351255,2215,2215,2215,2215,0
|
|
20230713,172200,760351255,2215,2215,2215,2215,0
|
|
20230713,172100,760351255,2215,2215,2215,2215,0
|
|
20230713,172000,760351255,2215,2215,2215,2215,0
|
|
20230713,171900,760351255,2215,2215,2215,2215,0
|
|
20230713,171800,760351255,2215,2215,2215,2215,0
|
|
20230713,171700,760351255,2215,2215,2215,2215,0
|
|
20230713,171600,760351255,2215,2215,2215,2215,0
|
|
20230713,171500,760351255,2215,2215,2215,2215,0
|
|
20230713,171400,760351255,2215,2215,2215,2215,0
|
|
20230713,171300,760351255,2215,2215,2215,2215,0
|
|
20230713,171200,760351255,2215,2215,2215,2215,0
|
|
20230713,171100,760351255,2215,2215,2215,2215,0
|
|
20230713,171000,760351255,2215,2215,2215,2215,0
|
|
20230713,170900,760351255,2215,2215,2215,2215,0
|
|
20230713,170800,760351255,2215,2215,2215,2215,0
|
|
20230713,170700,760351255,2215,2215,2215,2215,0
|
|
20230713,170600,760351255,2215,2215,2215,2215,0
|
|
20230713,170500,760351255,2215,2215,2215,2215,16327
|
|
20230713,170400,760351255,2215,2215,2215,2215,0
|
|
20230713,170300,760351255,2215,2215,2215,2215,0
|
|
20230713,170200,760351255,2215,2215,2215,2215,0
|
|
20230713,170100,760351255,2215,2215,2215,2215,0
|
|
20230713,170000,760351255,2215,2215,2215,2215,0
|
|
20230713,165900,760351255,2215,2215,2215,2215,0
|
|
20230713,165800,760351255,2215,2215,2215,2215,0
|
|
20230713,165700,760351255,2215,2215,2215,2215,0
|
|
20230713,165600,760351255,2215,2215,2215,2215,0
|
|
20230713,165500,760351255,2215,2215,2215,2215,0
|
|
20230713,165400,760351255,2215,2215,2215,2215,0
|
|
20230713,165300,760351255,2215,2215,2215,2215,0
|
|
20230713,165200,760351255,2215,2215,2215,2215,0
|
|
20230713,165100,760351255,2215,2215,2215,2215,0
|
|
20230713,165000,760351255,2215,2215,2215,2215,0
|
|
20230713,164900,760351255,2215,2215,2215,2215,0
|
|
20230713,164800,760351255,2215,2215,2215,2215,0
|
|
20230713,164700,760351255,2215,2215,2215,2215,0
|
|
20230713,164600,760351255,2215,2215,2215,2215,0
|
|
20230713,164500,760351255,2215,2215,2215,2215,0
|
|
20230713,164400,760351255,2215,2215,2215,2215,0
|
|
20230713,164300,760351255,2215,2215,2215,2215,0
|
|
20230713,164200,760351255,2215,2215,2215,2215,0
|
|
20230713,164100,760351255,2215,2215,2215,2215,0
|
|
20230713,164000,760351255,2215,2215,2215,2215,0
|
|
20230713,163900,760351255,2215,2215,2215,2215,0
|
|
20230713,163800,760351255,2215,2215,2215,2215,0
|
|
20230713,163700,760351255,2215,2215,2215,2215,0
|
|
20230713,163600,760351255,2215,2215,2215,2215,0
|
|
20230713,163500,760351255,2215,2215,2215,2215,16327
|
|
20230713,163400,760351255,2215,2215,2215,2215,0
|
|
20230713,163300,760351255,2215,2215,2215,2215,0
|
|
20230713,163200,760351255,2215,2215,2215,2215,0
|
|
20230713,163100,760351255,2215,2215,2215,2215,0
|
|
20230713,163000,760351255,2215,2215,2215,2215,0
|
|
20230713,162900,760351255,2215,2215,2215,2215,0
|
|
20230713,162800,760351255,2215,2215,2215,2215,0
|
|
20230713,162700,760351255,2215,2215,2215,2215,0
|
|
20230713,162600,760351255,2215,2215,2215,2215,0
|
|
20230713,162500,760351255,2215,2215,2215,2215,0
|
|
20230713,162400,760351255,2215,2215,2215,2215,0
|
|
20230713,162300,760351255,2215,2215,2215,2215,0
|
|
20230713,162200,760351255,2215,2215,2215,2215,0
|
|
20230713,162100,760351255,2215,2215,2215,2215,0
|
|
20230713,162000,760351255,2215,2215,2215,2215,0
|
|
20230713,161900,760351255,2215,2215,2215,2215,0
|
|
20230713,161800,760351255,2215,2215,2215,2215,0
|
|
20230713,161700,760351255,2215,2215,2215,2215,0
|
|
20230713,161600,760351255,2215,2215,2215,2215,0
|
|
20230713,161500,760351255,2215,2215,2215,2215,0
|
|
20230713,161400,760351255,2215,2215,2215,2215,0
|
|
20230713,161300,760351255,2215,2215,2215,2215,0
|
|
20230713,161200,760351255,2215,2215,2215,2215,0
|
|
20230713,161100,760351255,2215,2215,2215,2215,0
|
|
20230713,161000,760351255,2215,2215,2215,2215,0
|
|
20230713,160900,760351255,2215,2215,2215,2215,0
|
|
20230713,160800,760351255,2215,2215,2215,2215,0
|
|
20230713,160700,760351255,2215,2215,2215,2215,0
|
|
20230713,160600,760351255,2215,2215,2215,2215,0
|
|
20230713,160500,760351255,2215,2215,2215,2215,16327
|
|
20230713,160400,760351255,2215,2215,2215,2215,0
|
|
20230713,160300,760351255,2215,2215,2215,2215,0
|
|
20230713,160200,760351255,2215,2215,2215,2215,0
|
|
20230713,160100,760351255,2215,2215,2215,2215,0
|
|
20230713,160000,760351255,2215,2215,2215,2215,0
|
|
20230713,155900,760351255,2215,2215,2215,2215,0
|
|
20230713,155800,760351255,2215,2215,2215,2215,0
|
|
20230713,155700,760351255,2215,2215,2215,2215,0
|
|
20230713,155600,760351255,2215,2215,2215,2215,0
|
|
20230713,155500,760351255,2215,2215,2215,2215,0
|
|
20230713,155400,760351255,2215,2215,2215,2215,0
|
|
20230713,155300,760351255,2215,2215,2215,2215,0
|
|
20230713,155200,760351255,2215,2215,2215,2215,0
|
|
20230713,155100,760351255,2215,2215,2215,2215,0
|
|
20230713,155000,760351255,2215,2215,2215,2215,0
|
|
20230713,154900,760351255,2215,2215,2215,2215,0
|
|
20230713,154800,760351255,2215,2215,2215,2215,0
|
|
20230713,154700,760351255,2215,2215,2215,2215,0
|
|
20230713,154600,760351255,2215,2215,2215,2215,0
|
|
20230713,154500,760351255,2215,2215,2215,2215,0
|
|
20230713,154400,760351255,2215,2215,2215,2215,0
|
|
20230713,154300,760351255,2215,2215,2215,2215,0
|
|
20230713,154200,760351255,2215,2215,2215,2215,0
|
|
20230713,154100,760351255,2215,2215,2215,2215,0
|
|
20230713,154000,760351255,2215,2215,2215,2215,0
|
|
20230713,153900,760351255,2215,2215,2215,2215,0
|
|
20230713,153800,760351255,2215,2215,2215,2215,0
|
|
20230713,153700,760351255,2215,2215,2215,2215,0
|
|
20230713,153600,760351255,2215,2215,2215,2215,0
|
|
20230713,153500,760351255,2215,2215,2215,2215,16327
|
|
20230713,153400,760351255,2215,2215,2215,2215,0
|
|
20230713,153300,760351255,2215,2215,2215,2215,0
|
|
20230713,153200,760351255,2215,2215,2215,2215,0
|
|
20230713,153100,760351255,2215,2215,2215,2215,0
|
|
20230713,153000,760351255,2215,2215,2215,2215,16327
|
|
20230713,152900,724186950,2235,2235,2235,2235,0
|
|
20230713,152800,724186950,2235,2235,2235,2235,0
|
|
20230713,152700,724186950,2235,2235,2235,2235,0
|
|
20230713,152600,724186950,2235,2235,2235,2235,0
|
|
20230713,152500,724186950,2235,2235,2235,2235,0
|
|
20230713,152400,724186950,2235,2235,2235,2235,0
|
|
20230713,152300,724186950,2235,2235,2235,2235,0
|
|
20230713,152200,724186950,2235,2235,2235,2235,0
|
|
20230713,152100,724186950,2235,2235,2235,2235,0
|
|
20230713,152000,724186950,2235,2235,2235,2235,0
|
|
20230713,151900,724186950,2235,2230,2235,2230,1005
|
|
20230713,151800,721942585,2230,2235,2235,2225,242
|
|
20230713,151700,721404050,2235,2230,2235,2230,540
|
|
20230713,151600,720199800,2230,2230,2230,2230,13
|
|
20230713,151500,720170810,2230,2235,2235,2225,429
|
|
20230713,151400,719216055,2235,2225,2235,2220,1545
|
|
20230713,151300,715778955,2225,2225,2225,2225,680
|
|
20230713,151200,714265955,2225,2225,2225,2220,1517
|
|
20230713,151100,710890680,2225,2230,2230,2225,7170
|
|
20230713,151000,694927665,2230,2230,2230,2230,53
|
|
20230713,150900,694809475,2235,2235,2235,2235,249
|
|
20230713,150800,694252960,2230,2230,2230,2230,0
|
|
20230713,150700,694252960,2230,2230,2230,2230,0
|
|
20230713,150600,694252960,2230,2230,2230,2230,8
|
|
20230713,150500,694235120,2235,2235,2235,2235,1
|
|
20230713,150400,694232885,2230,2230,2230,2230,606
|
|
20230713,150300,692881505,2225,2225,2225,2225,1471
|
|
20230713,150200,689608530,2230,2230,2230,2230,9
|
|
20230713,150100,689588460,2230,2230,2230,2230,109
|
|
20230713,150000,689345390,2230,2230,2230,2230,472
|
|
20230713,145900,688292830,2230,2230,2230,2230,94
|
|
20230713,145800,688083210,2230,2230,2230,2230,57
|
|
20230713,145700,687956100,2230,2235,2235,2230,7298
|
|
20230713,145600,671656505,2240,2240,2240,2240,2435
|
|
20230713,145500,666202105,2240,2240,2240,2240,16
|
|
20230713,145400,666166265,2245,2245,2245,2245,1
|
|
20230713,145300,666164020,2240,2240,2240,2240,35
|
|
20230713,145200,666085620,2240,2240,2240,2240,65
|
|
20230713,145100,665940020,2240,2240,2240,2240,890
|
|
20230713,145000,663946420,2240,2240,2240,2240,901
|
|
20230713,144900,661928180,2235,2230,2235,2230,323
|
|
20230713,144800,661206280,2235,2235,2235,2235,52
|
|
20230713,144700,661090060,2235,2235,2235,2235,835
|
|
20230713,144600,659223835,2235,2230,2240,2230,2910
|
|
20230713,144500,652722445,2230,2230,2230,2230,1
|
|
20230713,144400,652720215,2235,2230,2235,2230,13
|
|
20230713,144300,652691220,2230,2230,2230,2230,201
|
|
20230713,144200,652242990,2230,2225,2230,2225,2692
|
|
20230713,144100,646253285,2230,2230,2230,2225,2065
|
|
20230713,144000,641653140,2230,2230,2230,2230,1
|
|
20230713,143900,641650910,2230,2230,2230,2230,4543
|
|
20230713,143800,631520020,2235,2230,2235,2230,104
|
|
20230713,143700,631287670,2230,2235,2235,2230,1371
|
|
20230713,143600,628223490,2240,2240,2240,2240,0
|
|
20230713,143500,628223490,2240,2240,2240,2240,24
|
|
20230713,143400,628169730,2235,2235,2235,2235,708
|
|
20230713,143300,626587350,2235,2240,2245,2235,85
|
|
20230713,143200,626397010,2245,2245,2245,2245,0
|
|
20230713,143100,626397010,2245,2240,2245,2240,178
|
|
20230713,143000,625998285,2240,2245,2245,2240,683
|
|
20230713,142900,624468340,2245,2240,2245,2240,291
|
|
20230713,142800,623816495,2240,2240,2240,2240,260
|
|
20230713,142700,623234095,2240,2245,2245,2240,402
|
|
20230713,142600,622333605,2235,2240,2245,2235,931
|
|
20230713,142500,620251810,2245,2245,2245,2245,1
|
|
20230713,142400,620249565,2240,2240,2245,2240,1166
|
|
20230713,142300,617637450,2240,2235,2240,2235,111
|
|
20230713,142200,617389310,2230,2230,2230,2230,1540
|
|
20230713,142100,613955110,2230,2235,2240,2230,8780
|
|
20230713,142000,594345695,2240,2240,2240,2240,0
|
|
20230713,141900,594345695,2240,2240,2240,2240,1504
|
|
20230713,141800,590976735,2240,2245,2245,2240,479
|
|
20230713,141700,589903715,2240,2240,2240,2240,60
|
|
20230713,141600,589769315,2240,2245,2245,2240,509
|
|
20230713,141500,588629110,2245,2245,2245,2245,6
|
|
20230713,141400,588615640,2245,2245,2245,2245,22
|
|
20230713,141300,588566250,2250,2250,2250,2250,0
|
|
20230713,141200,588566250,2250,2250,2250,2250,0
|
|
20230713,141100,588566250,2250,2250,2250,2250,22
|
|
20230713,141000,588516750,2250,2250,2250,2250,2000
|
|
20230713,140900,584016750,2245,2240,2245,2240,113
|
|
20230713,140800,583763080,2245,2245,2245,2245,372
|
|
20230713,140700,582927940,2245,2245,2245,2245,0
|
|
20230713,140600,582927940,2245,2245,2245,2245,2
|
|
20230713,140500,582923450,2245,2245,2245,2245,1083
|
|
20230713,140400,580492115,2250,2250,2250,2250,454
|
|
20230713,140300,579470615,2250,2250,2250,2250,1
|
|
20230713,140200,579468365,2250,2250,2250,2250,122
|
|
20230713,140100,579193865,2250,2250,2250,2250,120
|
|
20230713,140000,578923865,2245,2245,2245,2245,2000
|
|
20230713,135900,574433865,2245,2245,2245,2245,8
|
|
20230713,135800,574415905,2245,2245,2245,2245,500
|
|
20230713,135700,573293405,2240,2240,2240,2240,0
|
|
20230713,135600,573293405,2240,2240,2240,2240,0
|
|
20230713,135500,573293405,2240,2240,2240,2240,0
|
|
20230713,135400,573293405,2240,2240,2240,2240,0
|
|
20230713,135300,573293405,2240,2240,2240,2240,80
|
|
20230713,135200,573114205,2240,2250,2250,2240,3
|
|
20230713,135100,573107475,2235,2235,2235,2235,0
|
|
20230713,135000,573107475,2235,2240,2240,2235,2000
|
|
20230713,134900,568633500,2240,2245,2245,2240,248
|
|
20230713,134800,568077740,2240,2240,2240,2240,577
|
|
20230713,134700,566785260,2250,2250,2250,2250,380
|
|
20230713,134600,565930260,2250,2245,2250,2245,520
|
|
20230713,134500,564760860,2240,2240,2240,2240,754
|
|
20230713,134400,563071900,2240,2245,2245,2240,610
|
|
20230713,134300,561704990,2250,2250,2250,2250,109
|
|
20230713,134200,561459740,2250,2245,2250,2245,113
|
|
20230713,134100,561205555,2250,2245,2250,2245,308
|
|
20230713,134000,560512595,2245,2245,2245,2245,250
|
|
20230713,133900,559951345,2245,2240,2245,2240,131
|
|
20230713,133800,559657900,2230,2230,2230,2230,0
|
|
20230713,133700,559657900,2230,2230,2230,2230,0
|
|
20230713,133600,559657900,2230,2235,2240,2230,8801
|
|
20230713,133500,540012305,2230,2240,2240,2230,3626
|
|
20230713,133400,531907550,2240,2240,2245,2240,269
|
|
20230713,133300,531304985,2240,2235,2240,2235,731
|
|
20230713,133200,529668750,2240,2245,2245,2240,618
|
|
20230713,133100,528282055,2245,2245,2245,2245,27
|
|
20230713,133000,528221440,2245,2240,2245,2235,1874
|
|
20230713,132900,524026330,2240,2250,2250,2240,3828
|
|
20230713,132800,515426965,2250,2250,2250,2250,600
|
|
20230713,132700,514076965,2250,2250,2255,2245,1148
|
|
20230713,132600,511499320,2255,2255,2255,2240,23237
|
|
20230713,132500,459354265,2255,2255,2255,2255,500
|
|
20230713,132400,458226765,2255,2255,2255,2255,536
|
|
20230713,132300,457018085,2255,2255,2255,2255,0
|
|
20230713,132200,457018085,2255,2255,2255,2255,8
|
|
20230713,132100,457000045,2255,2255,2255,2255,2
|
|
20230713,132000,456995535,2260,2260,2260,2260,0
|
|
20230713,131900,456995535,2260,2260,2265,2260,481
|
|
20230713,131800,455908470,2265,2265,2265,2265,0
|
|
20230713,131700,455908470,2265,2265,2265,2265,0
|
|
20230713,131600,455908470,2265,2265,2265,2265,1
|
|
20230713,131500,455906205,2265,2260,2265,2260,86
|
|
20230713,131400,455711840,2260,2250,2260,2250,715
|
|
20230713,131300,454103080,2260,2260,2260,2260,6
|
|
20230713,131200,454089520,2260,2260,2260,2260,55
|
|
20230713,131100,453965220,2260,2255,2260,2250,2057
|
|
20230713,131000,449332280,2255,2260,2260,2255,608
|
|
20230713,130900,447960600,2260,2260,2260,2260,1625
|
|
20230713,130800,444288100,2265,2265,2265,2265,0
|
|
20230713,130700,444288100,2265,2265,2265,2265,5
|
|
20230713,130600,444276775,2265,2270,2270,2265,7
|
|
20230713,130500,444260915,2265,2265,2265,2265,100
|
|
20230713,130400,444034415,2265,2265,2265,2265,29
|
|
20230713,130300,443968730,2265,2265,2265,2265,30
|
|
20230713,130200,443900780,2270,2265,2270,2265,773
|
|
20230713,130100,442149930,2265,2265,2265,2265,334
|
|
20230713,130000,441393420,2270,2270,2270,2270,0
|
|
20230713,125900,441393420,2270,2270,2270,2270,1
|
|
20230713,125800,441391150,2270,2270,2270,2270,0
|
|
20230713,125700,441391150,2270,2270,2270,2270,100
|
|
20230713,125600,441164150,2270,2270,2270,2270,0
|
|
20230713,125500,441164150,2270,2270,2270,2270,0
|
|
20230713,125400,441164150,2270,2270,2270,2270,0
|
|
20230713,125300,441164150,2270,2270,2270,2270,1
|
|
20230713,125200,441161880,2270,2270,2270,2270,0
|
|
20230713,125100,441161880,2270,2270,2270,2270,0
|
|
20230713,125000,441161880,2270,2265,2270,2265,61
|
|
20230713,124900,441023710,2270,2270,2270,2270,1
|
|
20230713,124800,441021440,2270,2270,2270,2270,0
|
|
20230713,124700,441021440,2270,2270,2270,2270,0
|
|
20230713,124600,441021440,2270,2265,2270,2265,402
|
|
20230713,124500,440110905,2270,2270,2270,2270,0
|
|
20230713,124400,440110905,2270,2270,2270,2270,0
|
|
20230713,124300,440110905,2270,2260,2270,2260,4
|
|
20230713,124200,440101855,2270,2265,2270,2265,14
|
|
20230713,124100,440070125,2270,2270,2270,2270,0
|
|
20230713,124000,440070125,2270,2265,2270,2265,2032
|
|
20230713,123900,435467640,2265,2260,2265,2260,87
|
|
20230713,123800,435271015,2260,2260,2260,2260,14
|
|
20230713,123700,435239375,2265,2265,2265,2265,0
|
|
20230713,123600,435239375,2265,2250,2265,2250,486
|
|
20230713,123500,434143570,2250,2265,2265,2250,27574
|
|
20230713,123400,371993715,2265,2265,2265,2260,605
|
|
20230713,123300,370626135,2260,2260,2260,2260,0
|
|
20230713,123200,370626135,2260,2265,2265,2260,20
|
|
20230713,123100,370580845,2260,2265,2265,2260,495
|
|
20230713,123000,369460495,2265,2265,2265,2265,0
|
|
20230713,122900,369460495,2265,2270,2270,2265,5
|
|
20230713,122800,369449155,2270,2265,2270,2265,460
|
|
20230713,122700,368405255,2260,2270,2270,2260,575
|
|
20230713,122600,367102880,2270,2270,2270,2270,7
|
|
20230713,122500,367086990,2270,2270,2270,2270,2
|
|
20230713,122400,367082450,2265,2275,2275,2260,16287
|
|
20230713,122300,330193095,2275,2275,2275,2275,0
|
|
20230713,122200,330193095,2275,2275,2275,2275,102
|
|
20230713,122100,329961045,2285,2275,2285,2275,2
|
|
20230713,122000,329956485,2275,2280,2280,2275,249
|
|
20230713,121900,329389020,2280,2280,2280,2280,102
|
|
20230713,121800,329156460,2280,2280,2280,2280,1
|
|
20230713,121700,329154180,2270,2270,2270,2270,0
|
|
20230713,121600,329154180,2270,2275,2275,2270,11600
|
|
20230713,121500,302819180,2280,2280,2280,2280,43
|
|
20230713,121400,302721140,2280,2280,2280,2275,1523
|
|
20230713,121300,299252275,2285,2285,2285,2285,123
|
|
20230713,121200,298971220,2285,2285,2285,2285,7232
|
|
20230713,121100,282446100,2290,2290,2290,2290,0
|
|
20230713,121000,282446100,2290,2290,2290,2290,0
|
|
20230713,120900,282446100,2290,2295,2295,2290,44
|
|
20230713,120800,282345335,2290,2290,2290,2290,300
|
|
20230713,120700,281658335,2290,2290,2290,2290,0
|
|
20230713,120600,281658335,2290,2290,2290,2290,454
|
|
20230713,120500,280618675,2290,2280,2290,2280,1526
|
|
20230713,120400,277131770,2285,2285,2285,2285,814
|
|
20230713,120300,275271780,2285,2280,2285,2280,931
|
|
20230713,120200,273149095,2275,2275,2275,2275,0
|
|
20230713,120100,273149095,2275,2280,2280,2275,336
|
|
20230713,120000,272384045,2280,2280,2280,2280,489
|
|
20230713,115900,271269125,2275,2275,2275,2275,0
|
|
20230713,115800,271269125,2275,2275,2275,2275,142
|
|
20230713,115700,270946075,2275,2275,2275,2275,14
|
|
20230713,115600,270914225,2275,2275,2275,2275,19
|
|
20230713,115500,270871000,2280,2275,2280,2275,29
|
|
20230713,115400,270805020,2275,2275,2275,2270,490
|
|
20230713,115300,269691535,2280,2280,2280,2275,277
|
|
20230713,115200,269060035,2275,2275,2275,2275,253
|
|
20230713,115100,268484460,2275,2275,2275,2275,9
|
|
20230713,115000,268463985,2275,2270,2275,2265,607
|
|
20230713,114900,267086310,2275,2275,2275,2275,1
|
|
20230713,114800,267084035,2270,2270,2270,2270,0
|
|
20230713,114700,267084035,2270,2270,2270,2270,110
|
|
20230713,114600,266834335,2270,2270,2270,2270,180
|
|
20230713,114500,266425735,2265,2265,2265,2265,300
|
|
20230713,114400,265746235,2265,2265,2265,2265,155
|
|
20230713,114300,265395160,2265,2265,2265,2265,0
|
|
20230713,114200,265395160,2265,2275,2275,2265,2364
|
|
20230713,114100,260025780,2275,2275,2275,2275,0
|
|
20230713,114000,260025780,2275,2275,2275,2275,0
|
|
20230713,113900,260025780,2275,2275,2275,2275,261
|
|
20230713,113800,259432005,2275,2275,2275,2275,31
|
|
20230713,113700,259361480,2270,2270,2270,2270,115
|
|
20230713,113600,259100430,2275,2275,2275,2275,0
|
|
20230713,113500,259100430,2275,2275,2275,2275,0
|
|
20230713,113400,259100430,2275,2275,2280,2275,282
|
|
20230713,113300,258458650,2275,2270,2275,2270,102
|
|
20230713,113200,258226955,2275,2260,2275,2260,531
|
|
20230713,113100,257024580,2265,2275,2275,2265,19012
|
|
20230713,113000,213928910,2275,2280,2280,2275,5874
|
|
20230713,112900,200563425,2280,2280,2280,2280,0
|
|
20230713,112800,200563425,2280,2280,2280,2280,0
|
|
20230713,112700,200563425,2280,2280,2280,2280,0
|
|
20230713,112600,200563425,2280,2285,2285,2280,298
|
|
20230713,112500,199883585,2285,2285,2285,2285,428
|
|
20230713,112400,198905605,2285,2285,2285,2285,15
|
|
20230713,112300,198871330,2285,2285,2285,2285,300
|
|
20230713,112200,198185830,2285,2285,2285,2285,3
|
|
20230713,112100,198178975,2285,2285,2285,2285,20
|
|
20230713,112000,198133275,2285,2285,2285,2285,0
|
|
20230713,111900,198133275,2285,2280,2285,2280,16
|
|
20230713,111800,198096770,2280,2280,2280,2280,300
|
|
20230713,111700,197412770,2280,2280,2280,2280,0
|
|
20230713,111600,197412770,2280,2280,2280,2280,0
|
|
20230713,111500,197412770,2280,2275,2280,2275,298
|
|
20230713,111400,196733415,2285,2285,2285,2285,1
|
|
20230713,111300,196731130,2275,2280,2280,2275,7669
|
|
20230713,111200,179279820,2285,2285,2285,2285,0
|
|
20230713,111100,179279820,2285,2285,2285,2285,1
|
|
20230713,111000,179277535,2280,2285,2285,2280,1892
|
|
20230713,110900,174963540,2285,2285,2285,2285,0
|
|
20230713,110800,174963540,2285,2285,2285,2285,0
|
|
20230713,110700,174963540,2285,2280,2285,2275,223
|
|
20230713,110600,174455795,2280,2280,2280,2280,0
|
|
20230713,110500,174455795,2280,2280,2280,2280,18
|
|
20230713,110400,174414755,2275,2275,2275,2275,0
|
|
20230713,110300,174414755,2275,2275,2275,2275,0
|
|
20230713,110200,174414755,2275,2280,2280,2275,1921
|
|
20230713,110100,170034880,2285,2280,2285,2280,287
|
|
20230713,110000,169379685,2275,2285,2285,2275,3269
|
|
20230713,105900,161933810,2285,2290,2290,2285,2199
|
|
20230713,105800,156898485,2290,2290,2290,2290,0
|
|
20230713,105700,156898485,2290,2290,2290,2290,1
|
|
20230713,105600,156896195,2290,2290,2290,2290,0
|
|
20230713,105500,156896195,2290,2285,2290,2285,190
|
|
20230713,105400,156461520,2290,2290,2290,2290,0
|
|
20230713,105300,156461520,2290,2285,2290,2285,219
|
|
20230713,105200,155961100,2285,2280,2285,2275,807
|
|
20230713,105100,154124350,2285,2285,2285,2285,20
|
|
20230713,105000,154078650,2285,2285,2285,2285,43
|
|
20230713,104900,153980395,2285,2285,2285,2285,61
|
|
20230713,104800,153841010,2275,2270,2285,2270,4141
|
|
20230713,104700,144431705,2275,2290,2290,2275,1129
|
|
20230713,104600,141862915,2290,2285,2290,2285,161
|
|
20230713,104500,141495025,2290,2285,2290,2285,280
|
|
20230713,104400,140855215,2285,2280,2285,2275,35
|
|
20230713,104300,140775460,2285,2285,2285,2285,0
|
|
20230713,104200,140775460,2285,2285,2285,2285,0
|
|
20230713,104100,140775460,2285,2270,2285,2270,4925
|
|
20230713,104000,129595695,2280,2280,2280,2280,0
|
|
20230713,103900,129595695,2280,2270,2280,2270,146
|
|
20230713,103800,129263175,2270,2285,2285,2270,13784
|
|
20230713,103700,97929980,2280,2285,2285,2280,2681
|
|
20230713,103600,91817100,2285,2285,2285,2285,0
|
|
20230713,103500,91817100,2285,2285,2285,2285,425
|
|
20230713,103400,90845975,2285,2285,2285,2285,0
|
|
20230713,103300,90845975,2285,2285,2285,2285,25
|
|
20230713,103200,90788850,2285,2285,2285,2285,0
|
|
20230713,103100,90788850,2285,2285,2285,2285,120
|
|
20230713,103000,90514650,2285,2285,2285,2285,0
|
|
20230713,102900,90514650,2285,2285,2285,2285,0
|
|
20230713,102800,90514650,2285,2285,2285,2285,0
|
|
20230713,102700,90514650,2285,2285,2285,2285,0
|
|
20230713,102600,90514650,2285,2285,2285,2285,50
|
|
20230713,102500,90400400,2280,2280,2285,2280,397
|
|
20230713,102400,89494375,2300,2300,2300,2300,2
|
|
20230713,102300,89489775,2280,2300,2300,2280,1985
|
|
20230713,102200,84963955,2285,2285,2285,2285,150
|
|
20230713,102100,84621205,2285,2285,2285,2285,0
|
|
20230713,102000,84621205,2285,2285,2285,2285,2567
|
|
20230713,101900,78755610,2300,2300,2300,2300,0
|
|
20230713,101800,78755610,2300,2300,2300,2300,0
|
|
20230713,101700,78755610,2300,2300,2300,2300,0
|
|
20230713,101600,78755610,2300,2300,2300,2300,5
|
|
20230713,101500,78744110,2300,2300,2300,2300,1
|
|
20230713,101400,78741810,2285,2295,2295,2285,2360
|
|
20230713,101300,73342580,2300,2300,2300,2300,0
|
|
20230713,101200,73342580,2300,2300,2300,2300,0
|
|
20230713,101100,73342580,2300,2300,2300,2300,0
|
|
20230713,101000,73342580,2300,2300,2300,2300,0
|
|
20230713,100900,73342580,2300,2295,2300,2295,2
|
|
20230713,100800,73337985,2295,2290,2295,2290,200
|
|
20230713,100700,72879485,2295,2300,2300,2295,470
|
|
20230713,100600,71800735,2300,2300,2300,2300,4383
|
|
20230713,100500,61719835,2305,2300,2305,2300,999
|
|
20230713,100400,59422130,2300,2300,2300,2300,2
|
|
20230713,100300,59417530,2300,2300,2300,2300,0
|
|
20230713,100200,59417530,2300,2300,2300,2300,396
|
|
20230713,100100,58506730,2300,2300,2300,2300,100
|
|
20230713,100000,58276730,2305,2305,2305,2305,0
|
|
20230713,095900,58276730,2305,2305,2305,2305,0
|
|
20230713,095800,58276730,2305,2305,2305,2305,200
|
|
20230713,095700,57815730,2300,2300,2300,2300,1
|
|
20230713,095600,57813430,2300,2300,2300,2300,0
|
|
20230713,095500,57813430,2300,2300,2300,2300,190
|
|
20230713,095400,57376430,2290,2290,2290,2290,1
|
|
20230713,095300,57374140,2290,2290,2290,2290,49
|
|
20230713,095200,57261930,2290,2290,2290,2290,487
|
|
20230713,095100,56146700,2290,2290,2290,2290,0
|
|
20230713,095000,56146700,2290,2295,2295,2290,2750
|
|
20230713,094900,49845305,2295,2295,2295,2295,105
|
|
20230713,094800,49604330,2295,2295,2295,2295,5
|
|
20230713,094700,49592855,2295,2295,2295,2295,6
|
|
20230713,094600,49579085,2295,2305,2305,2295,95
|
|
20230713,094500,49361010,2295,2300,2300,2295,500
|
|
20230713,094400,48212510,2300,2300,2300,2300,0
|
|
20230713,094300,48212510,2300,2300,2300,2300,235
|
|
20230713,094200,47672010,2300,2300,2300,2300,103
|
|
20230713,094100,47435110,2300,2300,2300,2300,0
|
|
20230713,094000,47435110,2300,2300,2300,2300,0
|
|
20230713,093900,47435110,2300,2300,2300,2300,5
|
|
20230713,093800,47423610,2300,2300,2300,2300,114
|
|
20230713,093700,47161410,2305,2305,2305,2305,40
|
|
20230713,093600,47069210,2305,2305,2305,2300,431
|
|
20230713,093500,46077830,2305,2310,2310,2305,164
|
|
20230713,093400,45699795,2305,2305,2305,2305,105
|
|
20230713,093300,45457770,2305,2300,2305,2300,1779
|
|
20230713,093200,41361595,2300,2300,2300,2300,1
|
|
20230713,093100,41359295,2300,2300,2300,2300,23
|
|
20230713,093000,41306395,2300,2300,2300,2300,1
|
|
20230713,092900,41304095,2295,2295,2295,2295,200
|
|
20230713,092800,40845095,2300,2300,2300,2300,0
|
|
20230713,092700,40845095,2300,2290,2300,2290,2
|
|
20230713,092600,40840505,2300,2295,2300,2290,916
|
|
20230713,092500,38740260,2295,2295,2295,2295,0
|
|
20230713,092400,38740260,2295,2295,2295,2295,0
|
|
20230713,092300,38740260,2295,2295,2295,2295,1
|
|
20230713,092200,38737965,2290,2290,2290,2290,0
|
|
20230713,092100,38737965,2290,2285,2290,2285,2580
|
|
20230713,092000,32830510,2285,2285,2285,2285,1
|
|
20230713,091900,32828225,2280,2285,2285,2280,111
|
|
20230713,091800,32574595,2285,2285,2285,2285,54
|
|
20230713,091700,32451205,2285,2280,2285,2280,2100
|
|
20230713,091600,27662990,2285,2280,2285,2280,76
|
|
20230713,091500,27489585,2285,2270,2285,2265,1502
|
|
20230713,091400,24083405,2285,2285,2285,2285,0
|
|
20230713,091300,24083405,2285,2285,2285,2285,10
|
|
20230713,091200,24060555,2290,2270,2290,2270,356
|
|
20230713,091100,23252415,2275,2275,2275,2275,86
|
|
20230713,091000,23056765,2290,2290,2290,2290,6
|
|
20230713,090900,23043025,2265,2280,2285,2265,3588
|
|
20230713,090800,14888850,2280,2280,2280,2275,1032
|
|
20230713,090700,12540660,2285,2285,2285,2285,30
|
|
20230713,090600,12472110,2290,2280,2290,2275,479
|
|
20230713,090500,11379890,2280,2280,2280,2280,309
|
|
20230713,090400,10675370,2285,2290,2295,2285,311
|
|
20230713,090300,9963225,2300,2290,2300,2290,550
|
|
20230713,090200,8702985,2285,2285,2285,2285,41
|
|
20230713,090100,8609300,2290,2305,2305,2290,2281
|
|
20230713,090000,3362995,2305,2305,2305,2305,1459
|