697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203400,706877290,2190,2190,2190,2190,12591
|
|
20230714,203300,706877290,2190,2190,2190,2190,0
|
|
20230714,203200,706877290,2190,2190,2190,2190,0
|
|
20230714,203100,706877290,2190,2190,2190,2190,0
|
|
20230714,203000,706877290,2190,2190,2190,2190,0
|
|
20230714,202900,706877290,2190,2190,2190,2190,0
|
|
20230714,202800,706877290,2190,2190,2190,2190,0
|
|
20230714,202700,706877290,2190,2190,2190,2190,0
|
|
20230714,202600,706877290,2190,2190,2190,2190,0
|
|
20230714,202500,706877290,2190,2190,2190,2190,0
|
|
20230714,202400,706877290,2190,2190,2190,2190,0
|
|
20230714,202300,706877290,2190,2190,2190,2190,0
|
|
20230714,202200,706877290,2190,2190,2190,2190,0
|
|
20230714,202100,706877290,2190,2190,2190,2190,0
|
|
20230714,202000,706877290,2190,2190,2190,2190,0
|
|
20230714,201900,706877290,2190,2190,2190,2190,0
|
|
20230714,201800,706877290,2190,2190,2190,2190,0
|
|
20230714,201700,706877290,2190,2190,2190,2190,0
|
|
20230714,201600,706877290,2190,2190,2190,2190,0
|
|
20230714,201500,706877290,2190,2190,2190,2190,0
|
|
20230714,201400,706877290,2190,2190,2190,2190,0
|
|
20230714,201300,706877290,2190,2190,2190,2190,0
|
|
20230714,201200,706877290,2190,2190,2190,2190,0
|
|
20230714,201100,706877290,2190,2190,2190,2190,0
|
|
20230714,201000,706877290,2190,2190,2190,2190,0
|
|
20230714,200900,706877290,2190,2190,2190,2190,0
|
|
20230714,200800,706877290,2190,2190,2190,2190,0
|
|
20230714,200700,706877290,2190,2190,2190,2190,0
|
|
20230714,200600,706877290,2190,2190,2190,2190,0
|
|
20230714,200500,706877290,2190,2190,2190,2190,0
|
|
20230714,200400,706877290,2190,2190,2190,2190,12591
|
|
20230714,200300,706877290,2190,2190,2190,2190,0
|
|
20230714,200200,706877290,2190,2190,2190,2190,0
|
|
20230714,200100,706877290,2190,2190,2190,2190,0
|
|
20230714,200000,706877290,2190,2190,2190,2190,0
|
|
20230714,195900,706877290,2190,2190,2190,2190,0
|
|
20230714,195800,706877290,2190,2190,2190,2190,0
|
|
20230714,195700,706877290,2190,2190,2190,2190,0
|
|
20230714,195600,706877290,2190,2190,2190,2190,0
|
|
20230714,195500,706877290,2190,2190,2190,2190,0
|
|
20230714,195400,706877290,2190,2190,2190,2190,0
|
|
20230714,195300,706877290,2190,2190,2190,2190,0
|
|
20230714,195200,706877290,2190,2190,2190,2190,0
|
|
20230714,195100,706877290,2190,2190,2190,2190,0
|
|
20230714,195000,706877290,2190,2190,2190,2190,0
|
|
20230714,194900,706877290,2190,2190,2190,2190,0
|
|
20230714,194800,706877290,2190,2190,2190,2190,0
|
|
20230714,194700,706877290,2190,2190,2190,2190,0
|
|
20230714,194600,706877290,2190,2190,2190,2190,0
|
|
20230714,194500,706877290,2190,2190,2190,2190,0
|
|
20230714,194400,706877290,2190,2190,2190,2190,0
|
|
20230714,194300,706877290,2190,2190,2190,2190,0
|
|
20230714,194200,706877290,2190,2190,2190,2190,0
|
|
20230714,194100,706877290,2190,2190,2190,2190,0
|
|
20230714,194000,706877290,2190,2190,2190,2190,0
|
|
20230714,193900,706877290,2190,2190,2190,2190,0
|
|
20230714,193800,706877290,2190,2190,2190,2190,0
|
|
20230714,193700,706877290,2190,2190,2190,2190,0
|
|
20230714,193600,706877290,2190,2190,2190,2190,0
|
|
20230714,193500,706877290,2190,2190,2190,2190,0
|
|
20230714,193400,706877290,2190,2190,2190,2190,12591
|
|
20230714,193300,706877290,2190,2190,2190,2190,0
|
|
20230714,193200,706877290,2190,2190,2190,2190,0
|
|
20230714,193100,706877290,2190,2190,2190,2190,0
|
|
20230714,193000,706877290,2190,2190,2190,2190,0
|
|
20230714,192900,706877290,2190,2190,2190,2190,0
|
|
20230714,192800,706877290,2190,2190,2190,2190,0
|
|
20230714,192700,706877290,2190,2190,2190,2190,0
|
|
20230714,192600,706877290,2190,2190,2190,2190,0
|
|
20230714,192500,706877290,2190,2190,2190,2190,0
|
|
20230714,192400,706877290,2190,2190,2190,2190,0
|
|
20230714,192300,706877290,2190,2190,2190,2190,0
|
|
20230714,192200,706877290,2190,2190,2190,2190,0
|
|
20230714,192100,706877290,2190,2190,2190,2190,0
|
|
20230714,192000,706877290,2190,2190,2190,2190,0
|
|
20230714,191900,706877290,2190,2190,2190,2190,0
|
|
20230714,191800,706877290,2190,2190,2190,2190,0
|
|
20230714,191700,706877290,2190,2190,2190,2190,0
|
|
20230714,191600,706877290,2190,2190,2190,2190,0
|
|
20230714,191500,706877290,2190,2190,2190,2190,0
|
|
20230714,191400,706877290,2190,2190,2190,2190,0
|
|
20230714,191300,706877290,2190,2190,2190,2190,0
|
|
20230714,191200,706877290,2190,2190,2190,2190,0
|
|
20230714,191100,706877290,2190,2190,2190,2190,0
|
|
20230714,191000,706877290,2190,2190,2190,2190,0
|
|
20230714,190900,706877290,2190,2190,2190,2190,0
|
|
20230714,190800,706877290,2190,2190,2190,2190,0
|
|
20230714,190700,706877290,2190,2190,2190,2190,0
|
|
20230714,190600,706877290,2190,2190,2190,2190,0
|
|
20230714,190500,706877290,2190,2190,2190,2190,0
|
|
20230714,190400,706877290,2190,2190,2190,2190,12591
|
|
20230714,190300,706877290,2190,2190,2190,2190,0
|
|
20230714,190200,706877290,2190,2190,2190,2190,0
|
|
20230714,190100,706877290,2190,2190,2190,2190,0
|
|
20230714,190000,706877290,2190,2190,2190,2190,0
|
|
20230714,185900,706877290,2190,2190,2190,2190,0
|
|
20230714,185800,706877290,2190,2190,2190,2190,0
|
|
20230714,185700,706877290,2190,2190,2190,2190,0
|
|
20230714,185600,706877290,2190,2190,2190,2190,0
|
|
20230714,185500,706877290,2190,2190,2190,2190,0
|
|
20230714,185400,706877290,2190,2190,2190,2190,0
|
|
20230714,185300,706877290,2190,2190,2190,2190,0
|
|
20230714,185200,706877290,2190,2190,2190,2190,0
|
|
20230714,185100,706877290,2190,2190,2190,2190,0
|
|
20230714,185000,706877290,2190,2190,2190,2190,0
|
|
20230714,184900,706877290,2190,2190,2190,2190,0
|
|
20230714,184800,706877290,2190,2190,2190,2190,0
|
|
20230714,184700,706877290,2190,2190,2190,2190,0
|
|
20230714,184600,706877290,2190,2190,2190,2190,0
|
|
20230714,184500,706877290,2190,2190,2190,2190,0
|
|
20230714,184400,706877290,2190,2190,2190,2190,0
|
|
20230714,184300,706877290,2190,2190,2190,2190,0
|
|
20230714,184200,706877290,2190,2190,2190,2190,0
|
|
20230714,184100,706877290,2190,2190,2190,2190,0
|
|
20230714,184000,706877290,2190,2190,2190,2190,0
|
|
20230714,183900,706877290,2190,2190,2190,2190,0
|
|
20230714,183800,706877290,2190,2190,2190,2190,0
|
|
20230714,183700,706877290,2190,2190,2190,2190,0
|
|
20230714,183600,706877290,2190,2190,2190,2190,0
|
|
20230714,183500,706877290,2190,2190,2190,2190,0
|
|
20230714,183400,706877290,2190,2190,2190,2190,12591
|
|
20230714,183300,706877290,2190,2190,2190,2190,0
|
|
20230714,183200,706877290,2190,2190,2190,2190,0
|
|
20230714,183100,706877290,2190,2190,2190,2190,0
|
|
20230714,183000,706877290,2190,2190,2190,2190,0
|
|
20230714,182900,706877290,2190,2190,2190,2190,0
|
|
20230714,182800,706877290,2190,2190,2190,2190,0
|
|
20230714,182700,706877290,2190,2190,2190,2190,0
|
|
20230714,182600,706877290,2190,2190,2190,2190,0
|
|
20230714,182500,706877290,2190,2190,2190,2190,0
|
|
20230714,182400,706877290,2190,2190,2190,2190,0
|
|
20230714,182300,706877290,2190,2190,2190,2190,0
|
|
20230714,182200,706877290,2190,2190,2190,2190,0
|
|
20230714,182100,706877290,2190,2190,2190,2190,0
|
|
20230714,182000,706877290,2190,2190,2190,2190,0
|
|
20230714,181900,706877290,2190,2190,2190,2190,0
|
|
20230714,181800,706877290,2190,2190,2190,2190,0
|
|
20230714,181700,706877290,2190,2190,2190,2190,0
|
|
20230714,181600,706877290,2190,2190,2190,2190,0
|
|
20230714,181500,706877290,2190,2190,2190,2190,0
|
|
20230714,181400,706877290,2190,2190,2190,2190,0
|
|
20230714,181300,706877290,2190,2190,2190,2190,0
|
|
20230714,181200,706877290,2190,2190,2190,2190,0
|
|
20230714,181100,706877290,2190,2190,2190,2190,0
|
|
20230714,181000,706877290,2190,2190,2190,2190,0
|
|
20230714,180900,706877290,2190,2190,2190,2190,0
|
|
20230714,180800,706877290,2190,2190,2190,2190,0
|
|
20230714,180700,706877290,2190,2190,2190,2190,0
|
|
20230714,180600,706877290,2190,2190,2190,2190,0
|
|
20230714,180500,706877290,2190,2190,2190,2190,0
|
|
20230714,180400,706877290,2190,2190,2190,2190,12591
|
|
20230714,180300,706877290,2190,2190,2190,2190,0
|
|
20230714,180200,706877290,2190,2190,2190,2190,0
|
|
20230714,180100,706877290,2190,2190,2190,2190,0
|
|
20230714,180000,706877290,2190,2190,2190,2190,0
|
|
20230714,175900,706877290,2190,2190,2190,2190,0
|
|
20230714,175800,706877290,2190,2190,2190,2190,0
|
|
20230714,175700,706877290,2190,2190,2190,2190,0
|
|
20230714,175600,706877290,2190,2190,2190,2190,0
|
|
20230714,175500,706877290,2190,2190,2190,2190,0
|
|
20230714,175400,706877290,2190,2190,2190,2190,0
|
|
20230714,175300,706877290,2190,2190,2190,2190,0
|
|
20230714,175200,706877290,2190,2190,2190,2190,0
|
|
20230714,175100,706877290,2190,2190,2190,2190,0
|
|
20230714,175000,706877290,2190,2190,2190,2190,0
|
|
20230714,174900,706877290,2190,2190,2190,2190,0
|
|
20230714,174800,706877290,2190,2190,2190,2190,0
|
|
20230714,174700,706877290,2190,2190,2190,2190,0
|
|
20230714,174600,706877290,2190,2190,2190,2190,0
|
|
20230714,174500,706877290,2190,2190,2190,2190,0
|
|
20230714,174400,706877290,2190,2190,2190,2190,0
|
|
20230714,174300,706877290,2190,2190,2190,2190,0
|
|
20230714,174200,706877290,2190,2190,2190,2190,0
|
|
20230714,174100,706877290,2190,2190,2190,2190,0
|
|
20230714,174000,706877290,2190,2190,2190,2190,0
|
|
20230714,173900,706877290,2190,2190,2190,2190,0
|
|
20230714,173800,706877290,2190,2190,2190,2190,0
|
|
20230714,173700,706877290,2190,2190,2190,2190,0
|
|
20230714,173600,706877290,2190,2190,2190,2190,0
|
|
20230714,173500,706877290,2190,2190,2190,2190,0
|
|
20230714,173400,706877290,2190,2190,2190,2190,12591
|
|
20230714,173300,706877290,2190,2190,2190,2190,0
|
|
20230714,173200,706877290,2190,2190,2190,2190,0
|
|
20230714,173100,706877290,2190,2190,2190,2190,0
|
|
20230714,173000,706877290,2190,2190,2190,2190,0
|
|
20230714,172900,706877290,2190,2190,2190,2190,0
|
|
20230714,172800,706877290,2190,2190,2190,2190,0
|
|
20230714,172700,706877290,2190,2190,2190,2190,0
|
|
20230714,172600,706877290,2190,2190,2190,2190,0
|
|
20230714,172500,706877290,2190,2190,2190,2190,0
|
|
20230714,172400,706877290,2190,2190,2190,2190,0
|
|
20230714,172300,706877290,2190,2190,2190,2190,0
|
|
20230714,172200,706877290,2190,2190,2190,2190,0
|
|
20230714,172100,706877290,2190,2190,2190,2190,0
|
|
20230714,172000,706877290,2190,2190,2190,2190,0
|
|
20230714,171900,706877290,2190,2190,2190,2190,0
|
|
20230714,171800,706877290,2190,2190,2190,2190,0
|
|
20230714,171700,706877290,2190,2190,2190,2190,0
|
|
20230714,171600,706877290,2190,2190,2190,2190,0
|
|
20230714,171500,706877290,2190,2190,2190,2190,0
|
|
20230714,171400,706877290,2190,2190,2190,2190,0
|
|
20230714,171300,706877290,2190,2190,2190,2190,0
|
|
20230714,171200,706877290,2190,2190,2190,2190,0
|
|
20230714,171100,706877290,2190,2190,2190,2190,0
|
|
20230714,171000,706877290,2190,2190,2190,2190,0
|
|
20230714,170900,706877290,2190,2190,2190,2190,0
|
|
20230714,170800,706877290,2190,2190,2190,2190,0
|
|
20230714,170700,706877290,2190,2190,2190,2190,0
|
|
20230714,170600,706877290,2190,2190,2190,2190,0
|
|
20230714,170500,706877290,2190,2190,2190,2190,0
|
|
20230714,170400,706877290,2190,2190,2190,2190,12591
|
|
20230714,170300,706877290,2190,2190,2190,2190,0
|
|
20230714,170200,706877290,2190,2190,2190,2190,0
|
|
20230714,170100,706877290,2190,2190,2190,2190,0
|
|
20230714,170000,706877290,2190,2190,2190,2190,0
|
|
20230714,165900,706877290,2190,2190,2190,2190,0
|
|
20230714,165800,706877290,2190,2190,2190,2190,0
|
|
20230714,165700,706877290,2190,2190,2190,2190,0
|
|
20230714,165600,706877290,2190,2190,2190,2190,0
|
|
20230714,165500,706877290,2190,2190,2190,2190,0
|
|
20230714,165400,706877290,2190,2190,2190,2190,0
|
|
20230714,165300,706877290,2190,2190,2190,2190,0
|
|
20230714,165200,706877290,2190,2190,2190,2190,0
|
|
20230714,165100,706877290,2190,2190,2190,2190,0
|
|
20230714,165000,706877290,2190,2190,2190,2190,0
|
|
20230714,164900,706877290,2190,2190,2190,2190,0
|
|
20230714,164800,706877290,2190,2190,2190,2190,0
|
|
20230714,164700,706877290,2190,2190,2190,2190,0
|
|
20230714,164600,706877290,2190,2190,2190,2190,0
|
|
20230714,164500,706877290,2190,2190,2190,2190,0
|
|
20230714,164400,706877290,2190,2190,2190,2190,0
|
|
20230714,164300,706877290,2190,2190,2190,2190,0
|
|
20230714,164200,706877290,2190,2190,2190,2190,0
|
|
20230714,164100,706877290,2190,2190,2190,2190,0
|
|
20230714,164000,706877290,2190,2190,2190,2190,0
|
|
20230714,163900,706877290,2190,2190,2190,2190,0
|
|
20230714,163800,706877290,2190,2190,2190,2190,0
|
|
20230714,163700,706877290,2190,2190,2190,2190,0
|
|
20230714,163600,706877290,2190,2190,2190,2190,0
|
|
20230714,163500,706877290,2190,2190,2190,2190,0
|
|
20230714,163400,706877290,2190,2190,2190,2190,12591
|
|
20230714,163300,706877290,2190,2190,2190,2190,0
|
|
20230714,163200,706877290,2190,2190,2190,2190,0
|
|
20230714,163100,706877290,2190,2190,2190,2190,0
|
|
20230714,163000,706877290,2190,2190,2190,2190,0
|
|
20230714,162900,706877290,2190,2190,2190,2190,0
|
|
20230714,162800,706877290,2190,2190,2190,2190,0
|
|
20230714,162700,706877290,2190,2190,2190,2190,0
|
|
20230714,162600,706877290,2190,2190,2190,2190,0
|
|
20230714,162500,706877290,2190,2190,2190,2190,0
|
|
20230714,162400,706877290,2190,2190,2190,2190,0
|
|
20230714,162300,706877290,2190,2190,2190,2190,0
|
|
20230714,162200,706877290,2190,2190,2190,2190,0
|
|
20230714,162100,706877290,2190,2190,2190,2190,0
|
|
20230714,162000,706877290,2190,2190,2190,2190,0
|
|
20230714,161900,706877290,2190,2190,2190,2190,0
|
|
20230714,161800,706877290,2190,2190,2190,2190,0
|
|
20230714,161700,706877290,2190,2190,2190,2190,0
|
|
20230714,161600,706877290,2190,2190,2190,2190,0
|
|
20230714,161500,706877290,2190,2190,2190,2190,0
|
|
20230714,161400,706877290,2190,2190,2190,2190,0
|
|
20230714,161300,706877290,2190,2190,2190,2190,0
|
|
20230714,161200,706877290,2190,2190,2190,2190,0
|
|
20230714,161100,706877290,2190,2190,2190,2190,0
|
|
20230714,161000,706877290,2190,2190,2190,2190,0
|
|
20230714,160900,706877290,2190,2190,2190,2190,0
|
|
20230714,160800,706877290,2190,2190,2190,2190,0
|
|
20230714,160700,706877290,2190,2190,2190,2190,0
|
|
20230714,160600,706877290,2190,2190,2190,2190,0
|
|
20230714,160500,706877290,2190,2190,2190,2190,0
|
|
20230714,160400,706877290,2190,2190,2190,2190,12591
|
|
20230714,160300,706877290,2190,2190,2190,2190,0
|
|
20230714,160200,706877290,2190,2190,2190,2190,0
|
|
20230714,160100,706877290,2190,2190,2190,2190,0
|
|
20230714,160000,706877290,2190,2190,2190,2190,0
|
|
20230714,155900,706877290,2190,2190,2190,2190,0
|
|
20230714,155800,706877290,2190,2190,2190,2190,0
|
|
20230714,155700,706877290,2190,2190,2190,2190,0
|
|
20230714,155600,706877290,2190,2190,2190,2190,0
|
|
20230714,155500,706877290,2190,2190,2190,2190,0
|
|
20230714,155400,706877290,2190,2190,2190,2190,0
|
|
20230714,155300,706877290,2190,2190,2190,2190,0
|
|
20230714,155200,706877290,2190,2190,2190,2190,0
|
|
20230714,155100,706877290,2190,2190,2190,2190,0
|
|
20230714,155000,706877290,2190,2190,2190,2190,0
|
|
20230714,154900,706877290,2190,2190,2190,2190,0
|
|
20230714,154800,706877290,2190,2190,2190,2190,0
|
|
20230714,154700,706877290,2190,2190,2190,2190,0
|
|
20230714,154600,706877290,2190,2190,2190,2190,0
|
|
20230714,154500,706877290,2190,2190,2190,2190,0
|
|
20230714,154400,706877290,2190,2190,2190,2190,0
|
|
20230714,154300,706877290,2190,2190,2190,2190,0
|
|
20230714,154200,706877290,2190,2190,2190,2190,0
|
|
20230714,154100,706877290,2190,2190,2190,2190,0
|
|
20230714,154000,706877290,2190,2190,2190,2190,0
|
|
20230714,153900,706877290,2190,2190,2190,2190,0
|
|
20230714,153800,706877290,2190,2190,2190,2190,0
|
|
20230714,153700,706877290,2190,2190,2190,2190,0
|
|
20230714,153600,706877290,2190,2190,2190,2190,0
|
|
20230714,153500,706877290,2190,2190,2190,2190,0
|
|
20230714,153400,706877290,2190,2190,2190,2190,12591
|
|
20230714,153300,706877290,2190,2190,2190,2190,0
|
|
20230714,153200,706877290,2190,2190,2190,2190,0
|
|
20230714,153100,706877290,2190,2190,2190,2190,0
|
|
20230714,153000,706877290,2190,2190,2190,2190,12591
|
|
20230714,152900,679303000,2220,2220,2220,2220,0
|
|
20230714,152800,679303000,2220,2220,2220,2220,0
|
|
20230714,152700,679303000,2220,2220,2220,2220,0
|
|
20230714,152600,679303000,2220,2220,2220,2220,0
|
|
20230714,152500,679303000,2220,2220,2220,2220,0
|
|
20230714,152400,679303000,2220,2220,2220,2220,0
|
|
20230714,152300,679303000,2220,2220,2220,2220,0
|
|
20230714,152200,679303000,2220,2220,2220,2220,0
|
|
20230714,152100,679303000,2220,2220,2220,2220,0
|
|
20230714,152000,679303000,2220,2220,2220,2220,0
|
|
20230714,151900,679303000,2220,2220,2220,2220,60
|
|
20230714,151800,679169800,2220,2220,2220,2220,0
|
|
20230714,151700,679169800,2220,2220,2220,2220,0
|
|
20230714,151600,679169800,2220,2220,2220,2220,0
|
|
20230714,151500,679169800,2220,2220,2220,2220,779
|
|
20230714,151400,677440420,2220,2210,2220,2205,554
|
|
20230714,151300,676215810,2215,2215,2215,2215,0
|
|
20230714,151200,676215810,2215,2215,2215,2215,1
|
|
20230714,151100,676213595,2215,2215,2215,2215,26
|
|
20230714,151000,676156005,2215,2210,2215,2210,130
|
|
20230714,150900,675868605,2210,2210,2210,2210,330
|
|
20230714,150800,675139305,2215,2220,2220,2215,522
|
|
20230714,150700,673982970,2220,2215,2220,2205,6403
|
|
20230714,150600,659831350,2215,2215,2215,2215,948
|
|
20230714,150500,657731530,2215,2210,2220,2210,590
|
|
20230714,150400,656422580,2220,2220,2220,2210,2142
|
|
20230714,150300,651680975,2220,2215,2220,2215,12
|
|
20230714,150200,651654390,2215,2215,2215,2215,50
|
|
20230714,150100,651543640,2220,2215,2220,2215,2028
|
|
20230714,150000,647051615,2220,2220,2220,2220,41
|
|
20230714,145900,646960595,2220,2220,2220,2220,1
|
|
20230714,145800,646958375,2215,2215,2215,2215,120
|
|
20230714,145700,646692575,2220,2220,2220,2220,1
|
|
20230714,145600,646690355,2220,2220,2220,2220,0
|
|
20230714,145500,646690355,2220,2215,2220,2215,59
|
|
20230714,145400,646559665,2220,2220,2220,2220,0
|
|
20230714,145300,646559665,2220,2220,2220,2220,1
|
|
20230714,145200,646557445,2215,2220,2220,2215,900
|
|
20230714,145100,644563410,2225,2220,2225,2220,6
|
|
20230714,145000,644550085,2225,2225,2225,2225,1
|
|
20230714,144900,644547860,2225,2220,2225,2220,164
|
|
20230714,144800,644183775,2220,2220,2225,2220,1001
|
|
20230714,144700,641961550,2220,2215,2220,2215,248
|
|
20230714,144600,641412220,2215,2215,2215,2215,727
|
|
20230714,144500,639801915,2220,2220,2220,2215,460
|
|
20230714,144400,638780725,2220,2220,2225,2220,1243
|
|
20230714,144300,636021260,2225,2225,2225,2225,0
|
|
20230714,144200,636021260,2225,2225,2225,2225,0
|
|
20230714,144100,636021260,2225,2230,2230,2225,14
|
|
20230714,144000,635990100,2230,2225,2230,2225,518
|
|
20230714,143900,634836045,2230,2220,2230,2220,3040
|
|
20230714,143800,628069540,2220,2220,2220,2220,226
|
|
20230714,143700,627567820,2215,2215,2215,2215,50
|
|
20230714,143600,627457070,2220,2220,2220,2220,2000
|
|
20230714,143500,623017070,2210,2210,2210,2210,0
|
|
20230714,143400,623017070,2210,2210,2210,2210,950
|
|
20230714,143300,620917570,2220,2220,2220,2220,0
|
|
20230714,143200,620917570,2220,2210,2220,2210,4000
|
|
20230714,143100,612044380,2210,2210,2210,2210,1
|
|
20230714,143000,612042170,2190,2190,2190,2190,0
|
|
20230714,142900,612042170,2190,2190,2190,2190,0
|
|
20230714,142800,612042170,2190,2195,2195,2190,907
|
|
20230714,142700,610055040,2195,2195,2195,2195,2359
|
|
20230714,142600,604877035,2195,2200,2200,2195,644
|
|
20230714,142500,603460485,2200,2205,2210,2200,1062
|
|
20230714,142400,601123260,2205,2205,2205,2205,0
|
|
20230714,142300,601123260,2205,2205,2205,2205,6
|
|
20230714,142200,601110030,2200,2200,2200,2200,0
|
|
20230714,142100,601110030,2200,2200,2200,2200,62
|
|
20230714,142000,600973630,2205,2205,2205,2205,227
|
|
20230714,141900,600473095,2205,2205,2205,2205,0
|
|
20230714,141800,600473095,2205,2200,2205,2200,328
|
|
20230714,141700,599750495,2200,2200,2200,2200,180
|
|
20230714,141600,599354495,2200,2200,2200,2200,2464
|
|
20230714,141500,593933695,2205,2205,2205,2205,480
|
|
20230714,141400,592875295,2210,2210,2210,2210,0
|
|
20230714,141300,592875295,2210,2210,2210,2210,39
|
|
20230714,141200,592789105,2210,2210,2210,2210,0
|
|
20230714,141100,592789105,2210,2210,2210,2210,120
|
|
20230714,141000,592523905,2215,2215,2215,2215,0
|
|
20230714,140900,592523905,2215,2215,2215,2215,40
|
|
20230714,140800,592435305,2225,2210,2225,2210,34
|
|
20230714,140700,592359870,2205,2205,2205,2205,0
|
|
20230714,140600,592359870,2205,2205,2205,2205,3
|
|
20230714,140500,592353255,2210,2210,2210,2210,120
|
|
20230714,140400,592088055,2215,2215,2215,2215,22
|
|
20230714,140300,592039325,2215,2215,2220,2215,110
|
|
20230714,140200,591795465,2215,2215,2215,2215,0
|
|
20230714,140100,591795465,2215,2215,2215,2215,2
|
|
20230714,140000,591791035,2215,2220,2220,2215,169
|
|
20230714,135900,591416355,2220,2220,2220,2220,2022
|
|
20230714,135800,586927515,2220,2215,2220,2215,424
|
|
20230714,135700,585988350,2215,2215,2215,2215,0
|
|
20230714,135600,585988350,2215,2210,2215,2210,840
|
|
20230714,135500,584131095,2210,2210,2210,2210,1
|
|
20230714,135400,584128885,2210,2210,2210,2210,0
|
|
20230714,135300,584128885,2210,2210,2210,2210,40
|
|
20230714,135200,584040485,2210,2210,2210,2210,1
|
|
20230714,135100,584038275,2210,2210,2210,2210,39
|
|
20230714,135000,583952085,2215,2215,2215,2215,0
|
|
20230714,134900,583952085,2215,2205,2215,2205,1397
|
|
20230714,134800,580865380,2205,2205,2205,2205,0
|
|
20230714,134700,580865380,2205,2205,2205,2205,35
|
|
20230714,134600,580788205,2200,2200,2200,2200,0
|
|
20230714,134500,580788205,2200,2200,2200,2200,0
|
|
20230714,134400,580788205,2200,2200,2200,2200,0
|
|
20230714,134300,580788205,2200,2200,2200,2200,0
|
|
20230714,134200,580788205,2200,2200,2200,2200,500
|
|
20230714,134100,579688205,2200,2200,2200,2200,2
|
|
20230714,134000,579683805,2200,2200,2200,2200,427
|
|
20230714,133900,578744405,2200,2200,2200,2200,194
|
|
20230714,133800,578317605,2200,2200,2200,2200,0
|
|
20230714,133700,578317605,2200,2200,2200,2200,200
|
|
20230714,133600,577877605,2200,2200,2200,2200,14
|
|
20230714,133500,577846805,2200,2200,2200,2200,2
|
|
20230714,133400,577842405,2195,2195,2195,2195,3
|
|
20230714,133300,577835820,2195,2195,2200,2195,60
|
|
20230714,133200,577704070,2195,2195,2195,2195,0
|
|
20230714,133100,577704070,2195,2195,2195,2195,0
|
|
20230714,133000,577704070,2195,2195,2195,2195,0
|
|
20230714,132900,577704070,2195,2195,2195,2195,0
|
|
20230714,132800,577704070,2195,2195,2195,2195,0
|
|
20230714,132700,577704070,2195,2195,2195,2195,0
|
|
20230714,132600,577704070,2195,2200,2200,2195,852
|
|
20230714,132500,575832630,2210,2210,2210,2210,0
|
|
20230714,132400,575832630,2210,2210,2210,2210,0
|
|
20230714,132300,575832630,2210,2205,2210,2205,113
|
|
20230714,132200,575583460,2195,2195,2195,2195,40
|
|
20230714,132100,575495660,2205,2205,2205,2205,0
|
|
20230714,132000,575495660,2205,2205,2205,2205,995
|
|
20230714,131900,573301685,2200,2200,2200,2200,1
|
|
20230714,131800,573299485,2200,2200,2200,2200,158
|
|
20230714,131700,572951885,2195,2195,2195,2195,107
|
|
20230714,131600,572717020,2190,2190,2190,2190,0
|
|
20230714,131500,572717020,2190,2190,2190,2190,0
|
|
20230714,131400,572717020,2190,2190,2190,2190,2691
|
|
20230714,131300,566823730,2190,2195,2195,2190,101
|
|
20230714,131200,566602535,2195,2195,2195,2195,36
|
|
20230714,131100,566523515,2190,2190,2190,2190,0
|
|
20230714,131000,566523515,2190,2190,2190,2190,0
|
|
20230714,130900,566523515,2190,2190,2190,2190,514
|
|
20230714,130800,565397855,2195,2195,2195,2195,228
|
|
20230714,130700,564897395,2195,2195,2195,2195,586
|
|
20230714,130600,563611125,2200,2200,2200,2200,0
|
|
20230714,130500,563611125,2200,2200,2200,2200,527
|
|
20230714,130400,562451725,2200,2200,2200,2200,0
|
|
20230714,130300,562451725,2200,2200,2200,2200,0
|
|
20230714,130200,562451725,2200,2200,2200,2200,182
|
|
20230714,130100,562051325,2200,2200,2200,2200,125
|
|
20230714,130000,561776325,2200,2200,2200,2200,375
|
|
20230714,125900,560951325,2200,2200,2200,2200,0
|
|
20230714,125800,560951325,2200,2205,2205,2200,500
|
|
20230714,125700,559849150,2205,2205,2205,2205,0
|
|
20230714,125600,559849150,2205,2205,2205,2205,44
|
|
20230714,125500,559752130,2205,2205,2205,2205,468
|
|
20230714,125400,558720190,2205,2205,2205,2205,1510
|
|
20230714,125300,555390640,2205,2205,2205,2205,105
|
|
20230714,125200,555159115,2200,2200,2200,2200,1065
|
|
20230714,125100,552816115,2200,2200,2200,2200,4
|
|
20230714,125000,552807315,2200,2195,2200,2195,441
|
|
20230714,124900,551839315,2190,2190,2190,2190,0
|
|
20230714,124800,551839315,2190,2190,2190,2190,421
|
|
20230714,124700,550917325,2190,2190,2190,2190,0
|
|
20230714,124600,550917325,2190,2190,2190,2190,499
|
|
20230714,124500,549824515,2190,2190,2190,2190,635
|
|
20230714,124400,548433865,2190,2190,2190,2190,100
|
|
20230714,124300,548214865,2190,2190,2190,2185,801
|
|
20230714,124200,546462675,2190,2190,2190,2190,2000
|
|
20230714,124100,542082675,2195,2195,2195,2195,447
|
|
20230714,124000,541101510,2190,2190,2190,2190,0
|
|
20230714,123900,541101510,2190,2190,2190,2190,10
|
|
20230714,123800,541079610,2195,2195,2195,2190,550
|
|
20230714,123700,539873135,2205,2205,2205,2205,500
|
|
20230714,123600,538770635,2195,2195,2195,2195,0
|
|
20230714,123500,538770635,2195,2195,2195,2195,0
|
|
20230714,123400,538770635,2195,2215,2215,2195,776
|
|
20230714,123300,537060355,2215,2215,2215,2215,100
|
|
20230714,123200,536838855,2200,2200,2200,2200,0
|
|
20230714,123100,536838855,2200,2205,2205,2200,2964
|
|
20230714,123000,530313325,2210,2210,2210,2210,0
|
|
20230714,122900,530313325,2210,2215,2220,2210,1221
|
|
20230714,122800,527609405,2220,2220,2220,2220,0
|
|
20230714,122700,527609405,2220,2215,2220,2215,1318
|
|
20230714,122600,524690030,2215,2215,2215,2215,1
|
|
20230714,122500,524687815,2205,2205,2205,2205,412
|
|
20230714,122400,523779355,2215,2200,2215,2200,53
|
|
20230714,122300,523662710,2200,2205,2205,2200,188
|
|
20230714,122200,523248510,2210,2205,2215,2205,2100
|
|
20230714,122100,518604500,2205,2205,2205,2205,100
|
|
20230714,122000,518384000,2205,2205,2205,2205,814
|
|
20230714,121900,516589130,2205,2205,2205,2205,0
|
|
20230714,121800,516589130,2205,2205,2205,2205,140
|
|
20230714,121700,516280430,2205,2205,2205,2205,0
|
|
20230714,121600,516280430,2205,2205,2205,2205,336
|
|
20230714,121500,515539550,2205,2205,2205,2205,0
|
|
20230714,121400,515539550,2205,2205,2205,2205,21
|
|
20230714,121300,515493245,2200,2200,2200,2200,944
|
|
20230714,121200,513416445,2200,2200,2200,2200,220
|
|
20230714,121100,512932445,2200,2195,2200,2195,635
|
|
20230714,121000,511538615,2190,2190,2190,2190,0
|
|
20230714,120900,511538615,2190,2190,2190,2190,0
|
|
20230714,120800,511538615,2190,2190,2190,2190,0
|
|
20230714,120700,511538615,2190,2190,2190,2190,0
|
|
20230714,120600,511538615,2190,2190,2190,2190,0
|
|
20230714,120500,511538615,2190,2190,2190,2190,873
|
|
20230714,120400,509626745,2190,2190,2190,2190,0
|
|
20230714,120300,509626745,2190,2190,2190,2190,0
|
|
20230714,120200,509626745,2190,2190,2190,2190,0
|
|
20230714,120100,509626745,2190,2190,2190,2190,0
|
|
20230714,120000,509626745,2190,2190,2190,2190,0
|
|
20230714,115900,509626745,2190,2190,2190,2190,180
|
|
20230714,115800,509232545,2200,2200,2200,2200,274
|
|
20230714,115700,508629745,2200,2200,2200,2200,1846
|
|
20230714,115600,504568545,2200,2200,2200,2200,105
|
|
20230714,115500,504337545,2200,2200,2200,2200,283
|
|
20230714,115400,503714945,2200,2195,2200,2195,6000
|
|
20230714,115300,490522255,2195,2195,2195,2195,5
|
|
20230714,115200,490511280,2195,2195,2195,2195,0
|
|
20230714,115100,490511280,2195,2195,2195,2195,0
|
|
20230714,115000,490511280,2195,2195,2195,2195,0
|
|
20230714,114900,490511280,2195,2195,2195,2195,0
|
|
20230714,114800,490511280,2195,2195,2195,2195,31
|
|
20230714,114700,490443235,2195,2195,2195,2195,400
|
|
20230714,114600,489565235,2195,2190,2195,2190,223
|
|
20230714,114500,489076860,2190,2190,2190,2190,100
|
|
20230714,114400,488857860,2195,2195,2195,2195,22
|
|
20230714,114300,488809570,2195,2195,2195,2195,126
|
|
20230714,114200,488533000,2195,2200,2200,2195,90
|
|
20230714,114100,488335375,2200,2200,2200,2200,25
|
|
20230714,114000,488280375,2195,2195,2195,2195,300
|
|
20230714,113900,487621875,2200,2200,2200,2200,1
|
|
20230714,113800,487619675,2195,2195,2195,2195,361
|
|
20230714,113700,486827280,2195,2195,2195,2195,0
|
|
20230714,113600,486827280,2195,2200,2200,2195,880
|
|
20230714,113500,484892280,2200,2200,2200,2200,800
|
|
20230714,113400,483132280,2200,2195,2200,2195,979
|
|
20230714,113300,480978805,2195,2195,2195,2195,0
|
|
20230714,113200,480978805,2195,2195,2195,2195,0
|
|
20230714,113100,480978805,2195,2195,2195,2195,241
|
|
20230714,113000,480449810,2200,2195,2200,2195,191
|
|
20230714,112900,480030515,2195,2190,2195,2190,9000
|
|
20230714,112800,460283680,2190,2190,2190,2190,0
|
|
20230714,112700,460283680,2190,2190,2190,2190,0
|
|
20230714,112600,460283680,2190,2190,2190,2190,1
|
|
20230714,112500,460281490,2190,2185,2190,2180,227
|
|
20230714,112400,459784395,2185,2185,2185,2185,1163
|
|
20230714,112300,457243240,2180,2180,2180,2180,0
|
|
20230714,112200,457243240,2180,2180,2180,2175,1461
|
|
20230714,112100,454059760,2175,2175,2175,2175,0
|
|
20230714,112000,454059760,2175,2175,2175,2175,0
|
|
20230714,111900,454059760,2175,2175,2175,2175,0
|
|
20230714,111800,454059760,2175,2175,2175,2175,282
|
|
20230714,111700,453446410,2175,2180,2180,2175,94
|
|
20230714,111600,453241890,2175,2175,2175,2175,0
|
|
20230714,111500,453241890,2175,2175,2175,2175,87
|
|
20230714,111400,453052665,2175,2170,2175,2165,2185
|
|
20230714,111300,448305780,2170,2170,2170,2170,164
|
|
20230714,111200,447949900,2170,2170,2170,2170,471
|
|
20230714,111100,446927830,2175,2165,2175,2165,3530
|
|
20230714,111000,439260930,2170,2170,2170,2170,220
|
|
20230714,110900,438783530,2170,2170,2170,2170,0
|
|
20230714,110800,438783530,2170,2170,2170,2170,67
|
|
20230714,110700,438638140,2175,2175,2175,2175,100
|
|
20230714,110600,438420640,2160,2160,2160,2160,0
|
|
20230714,110500,438420640,2160,2165,2165,2160,5979
|
|
20230714,110400,425493930,2170,2170,2170,2170,2964
|
|
20230714,110300,419062050,2170,2170,2170,2170,200
|
|
20230714,110200,418628050,2170,2170,2170,2170,100
|
|
20230714,110100,418411050,2175,2175,2175,2175,1
|
|
20230714,110000,418408875,2175,2175,2175,2175,127
|
|
20230714,105900,418132650,2170,2170,2170,2170,1001
|
|
20230714,105800,415960480,2170,2170,2170,2170,0
|
|
20230714,105700,415960480,2170,2180,2180,2170,1789
|
|
20230714,105600,412073350,2170,2170,2170,2170,0
|
|
20230714,105500,412073350,2170,2170,2170,2170,50
|
|
20230714,105400,411964850,2170,2175,2175,2170,1085
|
|
20230714,105300,409607525,2170,2170,2170,2170,140
|
|
20230714,105200,409303725,2165,2165,2165,2165,0
|
|
20230714,105100,409303725,2165,2165,2165,2165,1
|
|
20230714,105000,409301560,2160,2170,2175,2160,3870
|
|
20230714,104900,400911190,2170,2170,2170,2170,0
|
|
20230714,104800,400911190,2170,2170,2170,2170,0
|
|
20230714,104700,400911190,2170,2175,2175,2170,663
|
|
20230714,104600,399469290,2180,2180,2180,2180,0
|
|
20230714,104500,399469290,2180,2185,2185,2180,525
|
|
20230714,104400,398324665,2180,2185,2185,2180,437
|
|
20230714,104300,397371560,2185,2175,2185,2175,2926
|
|
20230714,104200,390992000,2175,2175,2175,2175,750
|
|
20230714,104100,389360750,2175,2175,2175,2175,0
|
|
20230714,104000,389360750,2175,2180,2180,2175,701
|
|
20230714,103900,387836070,2175,2175,2175,2175,0
|
|
20230714,103800,387836070,2175,2175,2175,2175,432
|
|
20230714,103700,386896470,2180,2180,2180,2180,0
|
|
20230714,103600,386896470,2180,2180,2180,2180,446
|
|
20230714,103500,385924190,2180,2175,2180,2175,500
|
|
20230714,103400,384834345,2175,2175,2175,2175,369
|
|
20230714,103300,384031770,2175,2175,2175,2175,1077
|
|
20230714,103200,381689295,2180,2180,2180,2180,0
|
|
20230714,103100,381689295,2180,2180,2180,2180,688
|
|
20230714,103000,380189455,2175,2175,2175,2175,18
|
|
20230714,102900,380150305,2175,2170,2175,2170,510
|
|
20230714,102800,379041105,2170,2175,2175,2170,205
|
|
20230714,102700,378596090,2175,2175,2180,2160,8711
|
|
20230714,102600,359709845,2175,2175,2175,2175,274
|
|
20230714,102500,359113895,2180,2180,2180,2180,130
|
|
20230714,102400,358830495,2180,2180,2180,2180,100
|
|
20230714,102300,358612495,2175,2175,2175,2175,10
|
|
20230714,102200,358590745,2175,2175,2175,2175,87
|
|
20230714,102100,358401520,2170,2175,2175,2170,402
|
|
20230714,102000,357527480,2175,2170,2175,2170,87
|
|
20230714,101900,357338675,2170,2170,2170,2170,200
|
|
20230714,101800,356904675,2170,2170,2170,2170,4000
|
|
20230714,101700,348224675,2170,2180,2180,2170,1656
|
|
20230714,101600,344618025,2180,2175,2180,2175,874
|
|
20230714,101500,342717070,2170,2175,2175,2170,2049
|
|
20230714,101400,338262615,2175,2175,2175,2175,2
|
|
20230714,101300,338258265,2170,2170,2170,2170,0
|
|
20230714,101200,338258265,2170,2180,2180,2170,1251
|
|
20230714,101100,335543095,2180,2180,2180,2180,0
|
|
20230714,101000,335543095,2180,2175,2180,2175,1756
|
|
20230714,100900,331723690,2175,2180,2180,2165,2145
|
|
20230714,100800,327058565,2180,2170,2180,2170,4354
|
|
20230714,100700,317600665,2175,2160,2175,2150,24511
|
|
20230714,100600,264841125,2160,2165,2165,2160,1251
|
|
20230714,100500,262138715,2165,2165,2165,2165,67
|
|
20230714,100400,261993660,2165,2165,2165,2165,1927
|
|
20230714,100300,257821705,2170,2170,2170,2170,726
|
|
20230714,100200,256246285,2165,2165,2170,2165,645
|
|
20230714,100100,254849710,2160,2160,2165,2160,593
|
|
20230714,100000,253568735,2180,2165,2180,2165,2495
|
|
20230714,095900,248153800,2170,2170,2170,2170,0
|
|
20230714,095800,248153800,2170,2175,2175,2170,83
|
|
20230714,095700,247973635,2175,2175,2175,2175,500
|
|
20230714,095600,246886135,2175,2170,2175,2165,2087
|
|
20230714,095500,242367260,2175,2175,2175,2165,1595
|
|
20230714,095400,238904775,2180,2180,2180,2180,123
|
|
20230714,095300,238636635,2180,2180,2180,2180,44
|
|
20230714,095200,238540715,2175,2175,2175,2175,573
|
|
20230714,095100,237294440,2175,2175,2175,2175,27
|
|
20230714,095000,237235715,2175,2175,2175,2170,1971
|
|
20230714,094900,232956795,2170,2180,2180,2170,1441
|
|
20230714,094800,229817375,2180,2170,2180,2160,13202
|
|
20230714,094700,201292145,2170,2160,2170,2160,240
|
|
20230714,094600,200773545,2165,2180,2180,2165,486
|
|
20230714,094500,199720935,2165,2180,2180,2165,11155
|
|
20230714,094400,175511715,2195,2185,2195,2170,4373
|
|
20230714,094300,165989145,2195,2195,2195,2195,100
|
|
20230714,094200,165769645,2195,2195,2195,2195,30
|
|
20230714,094100,165703795,2195,2185,2195,2180,2722
|
|
20230714,094000,159765935,2200,2180,2200,2180,3463
|
|
20230714,093900,152211735,2185,2190,2190,2185,4454
|
|
20230714,093800,142478220,2190,2200,2200,2190,5417
|
|
20230714,093700,130607835,2200,2200,2200,2200,870
|
|
20230714,093600,128693835,2200,2200,2200,2195,807
|
|
20230714,093500,126922435,2200,2200,2200,2200,380
|
|
20230714,093400,126086435,2200,2200,2200,2200,355
|
|
20230714,093300,125305435,2210,2205,2210,2205,105
|
|
20230714,093200,125073885,2215,2205,2215,2195,5689
|
|
20230714,093100,112557695,2205,2215,2215,2205,422
|
|
20230714,093000,111627165,2205,2210,2210,2205,449
|
|
20230714,092900,110636770,2215,2215,2215,2215,1
|
|
20230714,092800,110634555,2210,2210,2210,2210,250
|
|
20230714,092700,110082055,2210,2210,2210,2210,50
|
|
20230714,092600,109971555,2205,2210,2210,2205,3556
|
|
20230714,092500,102119265,2215,2225,2225,2215,1636
|
|
20230714,092400,98495475,2235,2235,2235,2235,0
|
|
20230714,092300,98495475,2235,2235,2235,2235,1000
|
|
20230714,092200,96260475,2235,2235,2235,2235,15
|
|
20230714,092100,96226950,2235,2235,2235,2235,52
|
|
20230714,092000,96110730,2235,2205,2235,2205,2565
|
|
20230714,091900,90411420,2205,2210,2220,2205,925
|
|
20230714,091800,88369480,2215,2215,2215,2215,501
|
|
20230714,091700,87259765,2225,2220,2230,2220,606
|
|
20230714,091600,85910590,2210,2210,2210,2210,10
|
|
20230714,091500,85888490,2220,2210,2220,2205,4596
|
|
20230714,091400,75707395,2210,2210,2210,2205,1984
|
|
20230714,091300,71324110,2215,2215,2215,2210,2750
|
|
20230714,091200,65237865,2220,2220,2220,2220,0
|
|
20230714,091100,65237865,2220,2220,2220,2220,470
|
|
20230714,091000,64194465,2230,2230,2230,2230,6470
|
|
20230714,090900,49766365,2240,2235,2240,2235,3000
|
|
20230714,090800,43049040,2235,2235,2240,2235,2556
|
|
20230714,090700,37336235,2245,2245,2250,2245,2338
|
|
20230714,090600,32079560,2235,2240,2245,2235,1309
|
|
20230714,090500,29149220,2240,2240,2240,2240,23
|
|
20230714,090400,29097700,2240,2240,2245,2240,3180
|
|
20230714,090300,21973600,2220,2220,2220,2220,616
|
|
20230714,090200,20606080,2220,2230,2240,2220,1296
|
|
20230714,090100,17723500,2230,2235,2285,2230,3427
|
|
20230714,090000,10005850,2250,2230,2250,2230,4481
|