584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184100,565007380,2305,2305,2305,2305,8408
|
|
20230713,184000,565007380,2305,2305,2305,2305,0
|
|
20230713,183900,565007380,2305,2305,2305,2305,0
|
|
20230713,183800,565007380,2305,2305,2305,2305,0
|
|
20230713,183700,565007380,2305,2305,2305,2305,0
|
|
20230713,183600,565007380,2305,2305,2305,2305,0
|
|
20230713,183500,565007380,2305,2305,2305,2305,0
|
|
20230713,183400,565007380,2305,2305,2305,2305,0
|
|
20230713,183300,565007380,2305,2305,2305,2305,0
|
|
20230713,183200,565007380,2305,2305,2305,2305,0
|
|
20230713,183100,565007380,2305,2305,2305,2305,0
|
|
20230713,183000,565007380,2305,2305,2305,2305,0
|
|
20230713,182900,565007380,2305,2305,2305,2305,0
|
|
20230713,182800,565007380,2305,2305,2305,2305,0
|
|
20230713,182700,565007380,2305,2305,2305,2305,0
|
|
20230713,182600,565007380,2305,2305,2305,2305,0
|
|
20230713,182500,565007380,2305,2305,2305,2305,0
|
|
20230713,182400,565007380,2305,2305,2305,2305,0
|
|
20230713,182300,565007380,2305,2305,2305,2305,0
|
|
20230713,182200,565007380,2305,2305,2305,2305,0
|
|
20230713,182100,565007380,2305,2305,2305,2305,0
|
|
20230713,182000,565007380,2305,2305,2305,2305,0
|
|
20230713,181900,565007380,2305,2305,2305,2305,0
|
|
20230713,181800,565007380,2305,2305,2305,2305,0
|
|
20230713,181700,565007380,2305,2305,2305,2305,0
|
|
20230713,181600,565007380,2305,2305,2305,2305,0
|
|
20230713,181500,565007380,2305,2305,2305,2305,0
|
|
20230713,181400,565007380,2305,2305,2305,2305,0
|
|
20230713,181300,565007380,2305,2305,2305,2305,0
|
|
20230713,181200,565007380,2305,2305,2305,2305,0
|
|
20230713,181100,565007380,2305,2305,2305,2305,8408
|
|
20230713,181000,565007380,2305,2305,2305,2305,0
|
|
20230713,180900,565007380,2305,2305,2305,2305,0
|
|
20230713,180800,565007380,2305,2305,2305,2305,0
|
|
20230713,180700,565007380,2305,2305,2305,2305,0
|
|
20230713,180600,565007380,2305,2305,2305,2305,0
|
|
20230713,180500,565007380,2305,2305,2305,2305,0
|
|
20230713,180400,565007380,2305,2305,2305,2305,0
|
|
20230713,180300,565007380,2305,2305,2305,2305,0
|
|
20230713,180200,565007380,2305,2305,2305,2305,0
|
|
20230713,180100,565007380,2305,2305,2305,2305,0
|
|
20230713,180000,565007380,2305,2305,2305,2305,0
|
|
20230713,175900,565007380,2305,2305,2305,2305,0
|
|
20230713,175800,565007380,2305,2305,2305,2305,0
|
|
20230713,175700,565007380,2305,2305,2305,2305,0
|
|
20230713,175600,565007380,2305,2305,2305,2305,0
|
|
20230713,175500,565007380,2305,2305,2305,2305,0
|
|
20230713,175400,565007380,2305,2305,2305,2305,0
|
|
20230713,175300,565007380,2305,2305,2305,2305,0
|
|
20230713,175200,565007380,2305,2305,2305,2305,0
|
|
20230713,175100,565007380,2305,2305,2305,2305,0
|
|
20230713,175000,565007380,2305,2305,2305,2305,0
|
|
20230713,174900,565007380,2305,2305,2305,2305,0
|
|
20230713,174800,565007380,2305,2305,2305,2305,0
|
|
20230713,174700,565007380,2305,2305,2305,2305,0
|
|
20230713,174600,565007380,2305,2305,2305,2305,0
|
|
20230713,174500,565007380,2305,2305,2305,2305,0
|
|
20230713,174400,565007380,2305,2305,2305,2305,0
|
|
20230713,174300,565007380,2305,2305,2305,2305,0
|
|
20230713,174200,565007380,2305,2305,2305,2305,0
|
|
20230713,174100,565007380,2305,2305,2305,2305,8408
|
|
20230713,174000,565007380,2305,2305,2305,2305,0
|
|
20230713,173900,565007380,2305,2305,2305,2305,0
|
|
20230713,173800,565007380,2305,2305,2305,2305,0
|
|
20230713,173700,565007380,2305,2305,2305,2305,0
|
|
20230713,173600,565007380,2305,2305,2305,2305,0
|
|
20230713,173500,565007380,2305,2305,2305,2305,0
|
|
20230713,173400,565007380,2305,2305,2305,2305,0
|
|
20230713,173300,565007380,2305,2305,2305,2305,0
|
|
20230713,173200,565007380,2305,2305,2305,2305,0
|
|
20230713,173100,565007380,2305,2305,2305,2305,0
|
|
20230713,173000,565007380,2305,2305,2305,2305,0
|
|
20230713,172900,565007380,2305,2305,2305,2305,0
|
|
20230713,172800,565007380,2305,2305,2305,2305,0
|
|
20230713,172700,565007380,2305,2305,2305,2305,0
|
|
20230713,172600,565007380,2305,2305,2305,2305,0
|
|
20230713,172500,565007380,2305,2305,2305,2305,0
|
|
20230713,172400,565007380,2305,2305,2305,2305,0
|
|
20230713,172300,565007380,2305,2305,2305,2305,0
|
|
20230713,172200,565007380,2305,2305,2305,2305,0
|
|
20230713,172100,565007380,2305,2305,2305,2305,0
|
|
20230713,172000,565007380,2305,2305,2305,2305,0
|
|
20230713,171900,565007380,2305,2305,2305,2305,0
|
|
20230713,171800,565007380,2305,2305,2305,2305,0
|
|
20230713,171700,565007380,2305,2305,2305,2305,0
|
|
20230713,171600,565007380,2305,2305,2305,2305,0
|
|
20230713,171500,565007380,2305,2305,2305,2305,0
|
|
20230713,171400,565007380,2305,2305,2305,2305,0
|
|
20230713,171300,565007380,2305,2305,2305,2305,0
|
|
20230713,171200,565007380,2305,2305,2305,2305,0
|
|
20230713,171100,565007380,2305,2305,2305,2305,8408
|
|
20230713,171000,565007380,2305,2305,2305,2305,0
|
|
20230713,170900,565007380,2305,2305,2305,2305,0
|
|
20230713,170800,565007380,2305,2305,2305,2305,0
|
|
20230713,170700,565007380,2305,2305,2305,2305,0
|
|
20230713,170600,565007380,2305,2305,2305,2305,0
|
|
20230713,170500,565007380,2305,2305,2305,2305,0
|
|
20230713,170400,565007380,2305,2305,2305,2305,0
|
|
20230713,170300,565007380,2305,2305,2305,2305,0
|
|
20230713,170200,565007380,2305,2305,2305,2305,0
|
|
20230713,170100,565007380,2305,2305,2305,2305,0
|
|
20230713,170000,565007380,2305,2305,2305,2305,0
|
|
20230713,165900,565007380,2305,2305,2305,2305,0
|
|
20230713,165800,565007380,2305,2305,2305,2305,0
|
|
20230713,165700,565007380,2305,2305,2305,2305,0
|
|
20230713,165600,565007380,2305,2305,2305,2305,0
|
|
20230713,165500,565007380,2305,2305,2305,2305,0
|
|
20230713,165400,565007380,2305,2305,2305,2305,0
|
|
20230713,165300,565007380,2305,2305,2305,2305,0
|
|
20230713,165200,565007380,2305,2305,2305,2305,0
|
|
20230713,165100,565007380,2305,2305,2305,2305,0
|
|
20230713,165000,565007380,2305,2305,2305,2305,0
|
|
20230713,164900,565007380,2305,2305,2305,2305,0
|
|
20230713,164800,565007380,2305,2305,2305,2305,0
|
|
20230713,164700,565007380,2305,2305,2305,2305,0
|
|
20230713,164600,565007380,2305,2305,2305,2305,0
|
|
20230713,164500,565007380,2305,2305,2305,2305,0
|
|
20230713,164400,565007380,2305,2305,2305,2305,0
|
|
20230713,164300,565007380,2305,2305,2305,2305,0
|
|
20230713,164200,565007380,2305,2305,2305,2305,0
|
|
20230713,164100,565007380,2305,2305,2305,2305,8408
|
|
20230713,164000,565007380,2305,2305,2305,2305,0
|
|
20230713,163900,565007380,2305,2305,2305,2305,0
|
|
20230713,163800,565007380,2305,2305,2305,2305,0
|
|
20230713,163700,565007380,2305,2305,2305,2305,0
|
|
20230713,163600,565007380,2305,2305,2305,2305,0
|
|
20230713,163500,565007380,2305,2305,2305,2305,0
|
|
20230713,163400,565007380,2305,2305,2305,2305,0
|
|
20230713,163300,565007380,2305,2305,2305,2305,0
|
|
20230713,163200,565007380,2305,2305,2305,2305,0
|
|
20230713,163100,565007380,2305,2305,2305,2305,0
|
|
20230713,163000,565007380,2305,2305,2305,2305,0
|
|
20230713,162900,565007380,2305,2305,2305,2305,0
|
|
20230713,162800,565007380,2305,2305,2305,2305,0
|
|
20230713,162700,565007380,2305,2305,2305,2305,0
|
|
20230713,162600,565007380,2305,2305,2305,2305,0
|
|
20230713,162500,565007380,2305,2305,2305,2305,0
|
|
20230713,162400,565007380,2305,2305,2305,2305,0
|
|
20230713,162300,565007380,2305,2305,2305,2305,0
|
|
20230713,162200,565007380,2305,2305,2305,2305,0
|
|
20230713,162100,565007380,2305,2305,2305,2305,0
|
|
20230713,162000,565007380,2305,2305,2305,2305,0
|
|
20230713,161900,565007380,2305,2305,2305,2305,0
|
|
20230713,161800,565007380,2305,2305,2305,2305,0
|
|
20230713,161700,565007380,2305,2305,2305,2305,0
|
|
20230713,161600,565007380,2305,2305,2305,2305,0
|
|
20230713,161500,565007380,2305,2305,2305,2305,0
|
|
20230713,161400,565007380,2305,2305,2305,2305,0
|
|
20230713,161300,565007380,2305,2305,2305,2305,0
|
|
20230713,161200,565007380,2305,2305,2305,2305,0
|
|
20230713,161100,565007380,2305,2305,2305,2305,8408
|
|
20230713,161000,565007380,2305,2305,2305,2305,0
|
|
20230713,160900,565007380,2305,2305,2305,2305,0
|
|
20230713,160800,565007380,2305,2305,2305,2305,0
|
|
20230713,160700,565007380,2305,2305,2305,2305,0
|
|
20230713,160600,565007380,2305,2305,2305,2305,0
|
|
20230713,160500,565007380,2305,2305,2305,2305,0
|
|
20230713,160400,565007380,2305,2305,2305,2305,0
|
|
20230713,160300,565007380,2305,2305,2305,2305,0
|
|
20230713,160200,565007380,2305,2305,2305,2305,0
|
|
20230713,160100,565007380,2305,2305,2305,2305,0
|
|
20230713,160000,565007380,2305,2305,2305,2305,0
|
|
20230713,155900,565007380,2305,2305,2305,2305,0
|
|
20230713,155800,565007380,2305,2305,2305,2305,0
|
|
20230713,155700,565007380,2305,2305,2305,2305,0
|
|
20230713,155600,565007380,2305,2305,2305,2305,0
|
|
20230713,155500,565007380,2305,2305,2305,2305,0
|
|
20230713,155400,565007380,2305,2305,2305,2305,0
|
|
20230713,155300,565007380,2305,2305,2305,2305,0
|
|
20230713,155200,565007380,2305,2305,2305,2305,0
|
|
20230713,155100,565007380,2305,2305,2305,2305,0
|
|
20230713,155000,565007380,2305,2305,2305,2305,0
|
|
20230713,154900,565007380,2305,2305,2305,2305,0
|
|
20230713,154800,565007380,2305,2305,2305,2305,0
|
|
20230713,154700,565007380,2305,2305,2305,2305,0
|
|
20230713,154600,565007380,2305,2305,2305,2305,0
|
|
20230713,154500,565007380,2305,2305,2305,2305,0
|
|
20230713,154400,565007380,2305,2305,2305,2305,0
|
|
20230713,154300,565007380,2305,2305,2305,2305,0
|
|
20230713,154200,565007380,2305,2305,2305,2305,0
|
|
20230713,154100,565007380,2305,2305,2305,2305,8408
|
|
20230713,154000,565007380,2305,2305,2305,2305,0
|
|
20230713,153900,565007380,2305,2305,2305,2305,0
|
|
20230713,153800,565007380,2305,2305,2305,2305,0
|
|
20230713,153700,565007380,2305,2305,2305,2305,0
|
|
20230713,153600,565007380,2305,2305,2305,2305,0
|
|
20230713,153500,565007380,2305,2305,2305,2305,0
|
|
20230713,153400,565007380,2305,2305,2305,2305,0
|
|
20230713,153300,565007380,2305,2305,2305,2305,0
|
|
20230713,153200,565007380,2305,2305,2305,2305,0
|
|
20230713,153100,565007380,2305,2305,2305,2305,0
|
|
20230713,153000,565007380,2305,2305,2305,2305,8408
|
|
20230713,152900,545626940,2305,2305,2305,2305,0
|
|
20230713,152800,545626940,2305,2305,2305,2305,0
|
|
20230713,152700,545626940,2305,2305,2305,2305,0
|
|
20230713,152600,545626940,2305,2305,2305,2305,0
|
|
20230713,152500,545626940,2305,2305,2305,2305,0
|
|
20230713,152400,545626940,2305,2305,2305,2305,0
|
|
20230713,152300,545626940,2305,2305,2305,2305,0
|
|
20230713,152200,545626940,2305,2305,2305,2305,0
|
|
20230713,152100,545626940,2305,2305,2305,2305,0
|
|
20230713,152000,545626940,2305,2305,2305,2305,0
|
|
20230713,151900,545626940,2305,2295,2305,2295,11850
|
|
20230713,151800,518346300,2285,2295,2295,2285,1162
|
|
20230713,151700,515687535,2295,2290,2295,2285,598
|
|
20230713,151600,514320605,2290,2290,2290,2285,1104
|
|
20230713,151500,511793695,2290,2285,2290,2285,345
|
|
20230713,151400,511005235,2285,2285,2285,2285,681
|
|
20230713,151300,509449150,2285,2285,2285,2285,0
|
|
20230713,151200,509449150,2285,2285,2285,2285,0
|
|
20230713,151100,509449150,2285,2290,2290,2285,833
|
|
20230713,151000,507542160,2285,2285,2285,2285,772
|
|
20230713,150900,505778140,2290,2285,2290,2285,1881
|
|
20230713,150800,501480030,2290,2290,2290,2290,0
|
|
20230713,150700,501480030,2290,2290,2290,2290,1122
|
|
20230713,150600,498910650,2300,2295,2300,2295,306
|
|
20230713,150500,498208375,2300,2300,2300,2300,636
|
|
20230713,150400,496745575,2300,2300,2300,2300,0
|
|
20230713,150300,496745575,2300,2300,2300,2300,0
|
|
20230713,150200,496745575,2300,2300,2300,2300,1
|
|
20230713,150100,496743275,2300,2300,2300,2300,212
|
|
20230713,150000,496255675,2300,2295,2300,2295,72
|
|
20230713,145900,496090245,2290,2290,2290,2290,0
|
|
20230713,145800,496090245,2290,2300,2300,2290,2285
|
|
20230713,145700,490854745,2300,2300,2300,2300,9
|
|
20230713,145600,490834045,2300,2300,2300,2300,1
|
|
20230713,145500,490831745,2300,2290,2300,2290,315
|
|
20230713,145400,490110245,2300,2300,2300,2300,28
|
|
20230713,145300,490045845,2300,2300,2300,2300,0
|
|
20230713,145200,490045845,2300,2300,2300,2300,4
|
|
20230713,145100,490036645,2285,2285,2285,2285,0
|
|
20230713,145000,490036645,2285,2300,2300,2285,1036
|
|
20230713,144900,487662605,2300,2300,2300,2300,0
|
|
20230713,144800,487662605,2300,2300,2300,2300,0
|
|
20230713,144700,487662605,2300,2300,2300,2300,0
|
|
20230713,144600,487662605,2300,2300,2300,2300,100
|
|
20230713,144500,487432605,2295,2295,2295,2295,0
|
|
20230713,144400,487432605,2295,2295,2295,2295,1000
|
|
20230713,144300,485137605,2300,2300,2300,2300,208
|
|
20230713,144200,484659205,2300,2300,2300,2300,0
|
|
20230713,144100,484659205,2300,2300,2300,2300,314
|
|
20230713,144000,483937005,2300,2300,2300,2300,36
|
|
20230713,143900,483854205,2295,2295,2295,2295,0
|
|
20230713,143800,483854205,2295,2300,2300,2295,755
|
|
20230713,143700,482121470,2290,2290,2290,2290,682
|
|
20230713,143600,480559690,2285,2290,2300,2285,3619
|
|
20230713,143500,472272130,2290,2295,2295,2290,1403
|
|
20230713,143400,469055600,2300,2300,2300,2300,200
|
|
20230713,143300,468595600,2300,2300,2300,2300,14
|
|
20230713,143200,468563400,2300,2300,2300,2300,100
|
|
20230713,143100,468333400,2300,2300,2300,2300,166
|
|
20230713,143000,467951600,2300,2300,2300,2300,25
|
|
20230713,142900,467894100,2300,2295,2300,2295,3
|
|
20230713,142800,467887210,2300,2300,2300,2300,900
|
|
20230713,142700,465817210,2300,2300,2300,2300,160
|
|
20230713,142600,465449210,2300,2300,2300,2300,0
|
|
20230713,142500,465449210,2300,2295,2300,2295,141
|
|
20230713,142400,465125610,2300,2295,2300,2295,142
|
|
20230713,142300,464799560,2300,2300,2300,2300,100
|
|
20230713,142200,464569560,2300,2300,2300,2300,1
|
|
20230713,142100,464567260,2300,2300,2300,2300,0
|
|
20230713,142000,464567260,2300,2300,2300,2300,0
|
|
20230713,141900,464567260,2300,2300,2300,2300,301
|
|
20230713,141800,463874960,2300,2290,2300,2285,2672
|
|
20230713,141700,457766220,2295,2295,2300,2295,1901
|
|
20230713,141600,453403420,2300,2300,2300,2300,0
|
|
20230713,141500,453403420,2300,2300,2300,2300,0
|
|
20230713,141400,453403420,2300,2300,2300,2300,101
|
|
20230713,141300,453171120,2295,2300,2300,2295,247
|
|
20230713,141200,452604225,2300,2300,2300,2300,14
|
|
20230713,141100,452572025,2300,2300,2300,2300,0
|
|
20230713,141000,452572025,2300,2300,2300,2300,0
|
|
20230713,140900,452572025,2300,2300,2300,2300,1
|
|
20230713,140800,452569725,2300,2300,2300,2300,0
|
|
20230713,140700,452569725,2300,2300,2300,2300,210
|
|
20230713,140600,452086725,2300,2300,2305,2300,1150
|
|
20230713,140500,449441715,2290,2290,2290,2290,0
|
|
20230713,140400,449441715,2290,2290,2290,2290,0
|
|
20230713,140300,449441715,2290,2290,2290,2290,500
|
|
20230713,140200,448296715,2300,2310,2310,2290,3
|
|
20230713,140100,448289815,2290,2300,2300,2290,5000
|
|
20230713,140000,436822905,2310,2310,2310,2310,0
|
|
20230713,135900,436822905,2310,2310,2310,2310,3
|
|
20230713,135800,436815975,2310,2305,2310,2305,601
|
|
20230713,135700,435430665,2305,2305,2305,2300,89
|
|
20230713,135600,435225545,2305,2300,2305,2300,17
|
|
20230713,135500,435186440,2300,2300,2300,2300,0
|
|
20230713,135400,435186440,2300,2295,2300,2295,684
|
|
20230713,135300,433613840,2300,2300,2300,2300,1
|
|
20230713,135200,433611540,2295,2295,2295,2295,600
|
|
20230713,135100,432234540,2300,2300,2300,2300,20
|
|
20230713,135000,432188540,2295,2300,2300,2295,2021
|
|
20230713,134900,427550240,2295,2295,2295,2295,201
|
|
20230713,134800,427088945,2295,2295,2295,2295,0
|
|
20230713,134700,427088945,2295,2295,2295,2295,1
|
|
20230713,134600,427086650,2295,2295,2295,2295,0
|
|
20230713,134500,427086650,2295,2295,2295,2295,40
|
|
20230713,134400,426994850,2295,2300,2300,2295,161
|
|
20230713,134300,426625205,2300,2300,2300,2300,2574
|
|
20230713,134200,420705005,2300,2300,2300,2300,10
|
|
20230713,134100,420682005,2300,2300,2300,2300,310
|
|
20230713,134000,419969005,2300,2300,2300,2300,0
|
|
20230713,133900,419969005,2300,2300,2300,2300,2344
|
|
20230713,133800,414577805,2300,2300,2300,2300,1
|
|
20230713,133700,414575505,2300,2305,2305,2300,3057
|
|
20230713,133600,407531510,2305,2305,2305,2305,894
|
|
20230713,133500,405470840,2305,2305,2305,2305,0
|
|
20230713,133400,405470840,2305,2310,2310,2305,474
|
|
20230713,133300,404378050,2310,2310,2310,2310,0
|
|
20230713,133200,404378050,2310,2310,2310,2310,226
|
|
20230713,133100,403855990,2315,2310,2315,2310,1499
|
|
20230713,133000,400392300,2310,2310,2310,2310,1368
|
|
20230713,132900,397232220,2310,2310,2310,2310,167
|
|
20230713,132800,396846450,2310,2310,2310,2310,1087
|
|
20230713,132700,394335480,2310,2305,2310,2305,7765
|
|
20230713,132600,376406270,2305,2305,2305,2305,173
|
|
20230713,132500,376007505,2305,2305,2305,2305,4
|
|
20230713,132400,375998285,2305,2305,2305,2305,0
|
|
20230713,132300,375998285,2305,2305,2305,2305,0
|
|
20230713,132200,375998285,2305,2300,2305,2300,1084
|
|
20230713,132100,373501665,2305,2305,2305,2305,0
|
|
20230713,132000,373501665,2305,2305,2305,2305,410
|
|
20230713,131900,372556615,2305,2305,2305,2305,906
|
|
20230713,131800,370468285,2305,2300,2305,2300,10418
|
|
20230713,131700,346504190,2300,2300,2300,2300,0
|
|
20230713,131600,346504190,2300,2300,2300,2300,0
|
|
20230713,131500,346504190,2300,2305,2305,2300,53
|
|
20230713,131400,346382040,2305,2305,2305,2305,0
|
|
20230713,131300,346382040,2305,2305,2305,2305,43
|
|
20230713,131200,346282925,2305,2305,2305,2305,501
|
|
20230713,131100,345128120,2305,2305,2305,2305,0
|
|
20230713,131000,345128120,2305,2305,2305,2305,10
|
|
20230713,130900,345105070,2300,2300,2300,2300,0
|
|
20230713,130800,345105070,2300,2300,2300,2300,2703
|
|
20230713,130700,338888170,2305,2305,2305,2305,632
|
|
20230713,130600,337431410,2305,2305,2305,2305,5
|
|
20230713,130500,337419885,2310,2310,2310,2310,0
|
|
20230713,130400,337419885,2310,2310,2310,2310,0
|
|
20230713,130300,337419885,2310,2310,2310,2310,5
|
|
20230713,130200,337408335,2310,2310,2310,2310,2
|
|
20230713,130100,337403715,2310,2310,2310,2310,0
|
|
20230713,130000,337403715,2310,2310,2310,2310,402
|
|
20230713,125900,336475095,2310,2310,2310,2310,21
|
|
20230713,125800,336426585,2310,2310,2310,2310,996
|
|
20230713,125700,334125825,2310,2305,2310,2305,4094
|
|
20230713,125600,324674515,2310,2310,2310,2310,0
|
|
20230713,125500,324674515,2310,2305,2310,2305,1932
|
|
20230713,125400,320220255,2305,2305,2305,2305,2
|
|
20230713,125300,320215645,2305,2305,2305,2305,0
|
|
20230713,125200,320215645,2305,2305,2305,2305,5
|
|
20230713,125100,320204120,2305,2305,2310,2305,112
|
|
20230713,125000,319945460,2310,2310,2310,2310,0
|
|
20230713,124900,319945460,2310,2305,2310,2305,1114
|
|
20230713,124800,317377675,2305,2310,2310,2305,2890
|
|
20230713,124700,310715725,2305,2310,2310,2305,1096
|
|
20230713,124600,308188945,2310,2300,2310,2300,5301
|
|
20230713,124500,295956415,2300,2305,2305,2300,60
|
|
20230713,124400,295818165,2305,2305,2305,2305,125
|
|
20230713,124300,295530040,2305,2305,2305,2305,309
|
|
20230713,124200,294817795,2305,2305,2305,2305,0
|
|
20230713,124100,294817795,2305,2295,2305,2295,728
|
|
20230713,124000,293142675,2295,2300,2300,2295,499
|
|
20230713,123900,291996185,2300,2300,2300,2300,0
|
|
20230713,123800,291996185,2300,2300,2305,2300,1127
|
|
20230713,123700,289404080,2305,2305,2305,2305,0
|
|
20230713,123600,289404080,2305,2305,2305,2305,0
|
|
20230713,123500,289404080,2305,2305,2305,2305,0
|
|
20230713,123400,289404080,2305,2305,2305,2305,0
|
|
20230713,123300,289404080,2305,2305,2305,2305,0
|
|
20230713,123200,289404080,2305,2305,2305,2305,500
|
|
20230713,123100,288251580,2305,2305,2305,2305,1
|
|
20230713,123000,288249275,2300,2300,2300,2300,241
|
|
20230713,122900,287694975,2305,2305,2305,2305,86
|
|
20230713,122800,287496745,2305,2305,2305,2305,6
|
|
20230713,122700,287482915,2305,2305,2305,2305,2
|
|
20230713,122600,287478305,2300,2300,2300,2300,10
|
|
20230713,122500,287455305,2305,2305,2305,2305,0
|
|
20230713,122400,287455305,2305,2305,2305,2305,0
|
|
20230713,122300,287455305,2305,2305,2305,2305,0
|
|
20230713,122200,287455305,2305,2305,2305,2305,0
|
|
20230713,122100,287455305,2305,2305,2305,2305,0
|
|
20230713,122000,287455305,2305,2305,2305,2305,0
|
|
20230713,121900,287455305,2305,2305,2305,2305,0
|
|
20230713,121800,287455305,2305,2305,2305,2305,240
|
|
20230713,121700,286902105,2305,2305,2305,2305,760
|
|
20230713,121600,285150305,2305,2310,2310,2305,147
|
|
20230713,121500,284811390,2310,2310,2310,2310,3
|
|
20230713,121400,284804460,2310,2310,2310,2310,0
|
|
20230713,121300,284804460,2310,2310,2310,2310,2
|
|
20230713,121200,284799840,2310,2310,2310,2310,0
|
|
20230713,121100,284799840,2310,2310,2310,2310,0
|
|
20230713,121000,284799840,2310,2310,2310,2310,10
|
|
20230713,120900,284776740,2310,2310,2310,2295,3201
|
|
20230713,120800,277418270,2310,2310,2310,2310,1
|
|
20230713,120700,277415960,2300,2305,2305,2300,10
|
|
20230713,120600,277392955,2305,2305,2305,2305,436
|
|
20230713,120500,276387975,2300,2300,2300,2300,0
|
|
20230713,120400,276387975,2300,2300,2300,2300,706
|
|
20230713,120300,274764175,2310,2310,2310,2310,0
|
|
20230713,120200,274764175,2310,2310,2310,2310,0
|
|
20230713,120100,274764175,2310,2310,2310,2310,41
|
|
20230713,120000,274669465,2310,2300,2310,2300,199
|
|
20230713,115900,274210830,2305,2305,2305,2305,2
|
|
20230713,115800,274206220,2310,2305,2310,2305,20
|
|
20230713,115700,274160025,2310,2310,2310,2310,189
|
|
20230713,115600,273723435,2310,2310,2310,2310,30
|
|
20230713,115500,273654135,2310,2305,2310,2305,200
|
|
20230713,115400,273192140,2305,2305,2305,2305,0
|
|
20230713,115300,273192140,2305,2305,2305,2305,766
|
|
20230713,115200,271426510,2295,2295,2295,2295,200
|
|
20230713,115100,270967510,2295,2295,2295,2295,0
|
|
20230713,115000,270967510,2295,2305,2305,2295,101
|
|
20230713,114900,270734715,2300,2300,2300,2300,2163
|
|
20230713,114800,265759815,2310,2310,2310,2310,51
|
|
20230713,114700,265642005,2300,2300,2300,2300,0
|
|
20230713,114600,265642005,2300,2300,2300,2300,0
|
|
20230713,114500,265642005,2300,2305,2305,2300,22
|
|
20230713,114400,265591400,2300,2305,2305,2300,80
|
|
20230713,114300,265407395,2300,2300,2300,2300,370
|
|
20230713,114200,264556395,2300,2300,2300,2300,2131
|
|
20230713,114100,259655095,2310,2310,2310,2310,0
|
|
20230713,114000,259655095,2310,2310,2310,2310,0
|
|
20230713,113900,259655095,2310,2310,2310,2310,1
|
|
20230713,113800,259652785,2290,2290,2290,2290,0
|
|
20230713,113700,259652785,2290,2290,2290,2290,0
|
|
20230713,113600,259652785,2290,2290,2290,2290,37
|
|
20230713,113500,259568055,2290,2295,2295,2290,157
|
|
20230713,113400,259208450,2300,2300,2300,2300,0
|
|
20230713,113300,259208450,2300,2300,2300,2300,5447
|
|
20230713,113200,246680350,2290,2290,2290,2290,0
|
|
20230713,113100,246680350,2290,2290,2290,2290,255
|
|
20230713,113000,246096400,2295,2295,2295,2295,13
|
|
20230713,112900,246066565,2290,2290,2290,2290,65
|
|
20230713,112800,245917715,2290,2290,2290,2290,0
|
|
20230713,112700,245917715,2290,2290,2290,2290,10
|
|
20230713,112600,245894815,2290,2290,2290,2290,9
|
|
20230713,112500,245874205,2295,2295,2295,2295,0
|
|
20230713,112400,245874205,2295,2295,2295,2295,21
|
|
20230713,112300,245826010,2295,2295,2295,2295,0
|
|
20230713,112200,245826010,2295,2295,2295,2290,4457
|
|
20230713,112100,235607680,2300,2300,2300,2300,1120
|
|
20230713,112000,233031680,2310,2310,2310,2310,0
|
|
20230713,111900,233031680,2310,2310,2310,2310,5
|
|
20230713,111800,233020130,2310,2310,2310,2310,187
|
|
20230713,111700,232588160,2310,2310,2310,2310,12
|
|
20230713,111600,232560440,2310,2295,2310,2295,410
|
|
20230713,111500,231613385,2310,2310,2310,2310,0
|
|
20230713,111400,231613385,2310,2310,2310,2310,102
|
|
20230713,111300,231377765,2310,2310,2310,2310,2000
|
|
20230713,111200,226757765,2310,2310,2310,2310,0
|
|
20230713,111100,226757765,2310,2295,2310,2295,353
|
|
20230713,111000,225947480,2295,2295,2295,2295,57
|
|
20230713,110900,225816665,2300,2300,2300,2300,0
|
|
20230713,110800,225816665,2300,2300,2300,2300,1085
|
|
20230713,110700,223321165,2295,2295,2295,2295,0
|
|
20230713,110600,223321165,2295,2300,2300,2295,360
|
|
20230713,110500,222494265,2300,2300,2300,2300,0
|
|
20230713,110400,222494265,2300,2300,2300,2300,20
|
|
20230713,110300,222448265,2300,2300,2300,2300,540
|
|
20230713,110200,221206265,2305,2305,2305,2305,0
|
|
20230713,110100,221206265,2305,2305,2305,2305,5
|
|
20230713,110000,221194740,2310,2310,2310,2310,0
|
|
20230713,105900,221194740,2310,2310,2310,2310,0
|
|
20230713,105800,221194740,2310,2310,2310,2295,431
|
|
20230713,105700,220199260,2310,2310,2310,2295,459
|
|
20230713,105600,219139070,2310,2310,2310,2310,216
|
|
20230713,105500,218640110,2305,2305,2305,2305,1
|
|
20230713,105400,218637805,2310,2310,2310,2310,0
|
|
20230713,105300,218637805,2310,2310,2310,2310,1
|
|
20230713,105200,218635495,2305,2295,2310,2295,880
|
|
20230713,105100,216615870,2310,2310,2310,2310,0
|
|
20230713,105000,216615870,2310,2310,2310,2295,7136
|
|
20230713,104900,200219930,2315,2315,2315,2315,0
|
|
20230713,104800,200219930,2315,2310,2315,2305,2780
|
|
20230713,104700,193804525,2315,2315,2315,2315,0
|
|
20230713,104600,193804525,2315,2315,2315,2305,489
|
|
20230713,104500,192676485,2305,2310,2315,2305,889
|
|
20230713,104400,190622940,2315,2310,2315,2310,1067
|
|
20230713,104300,188158160,2310,2310,2310,2305,482
|
|
20230713,104200,187046000,2310,2315,2315,2305,649
|
|
20230713,104100,185546840,2315,2310,2315,2310,3639
|
|
20230713,104000,177140745,2310,2310,2310,2310,0
|
|
20230713,103900,177140745,2310,2305,2310,2305,501
|
|
20230713,103800,175985935,2310,2310,2310,2310,1
|
|
20230713,103700,175983625,2305,2305,2310,2300,2271
|
|
20230713,103600,170752385,2310,2310,2310,2310,3
|
|
20230713,103500,170745455,2305,2305,2310,2305,377
|
|
20230713,103400,169876215,2310,2310,2310,2310,432
|
|
20230713,103300,168878295,2310,2310,2310,2310,71
|
|
20230713,103200,168714285,2305,2305,2305,2305,0
|
|
20230713,103100,168714285,2305,2305,2305,2305,1891
|
|
20230713,103000,164355530,2310,2310,2310,2310,0
|
|
20230713,102900,164355530,2310,2310,2310,2310,0
|
|
20230713,102800,164355530,2310,2310,2310,2310,0
|
|
20230713,102700,164355530,2310,2310,2310,2310,0
|
|
20230713,102600,164355530,2310,2310,2310,2310,0
|
|
20230713,102500,164355530,2310,2310,2310,2310,0
|
|
20230713,102400,164355530,2310,2310,2310,2310,1
|
|
20230713,102300,164353220,2310,2310,2315,2310,443
|
|
20230713,102200,163329880,2315,2315,2315,2310,221
|
|
20230713,102100,162818615,2315,2310,2315,2310,1382
|
|
20230713,102000,159626190,2310,2305,2310,2305,438
|
|
20230713,101900,158616590,2310,2310,2310,2310,0
|
|
20230713,101800,158616590,2310,2310,2310,2310,0
|
|
20230713,101700,158616590,2310,2310,2310,2310,7
|
|
20230713,101600,158600420,2310,2310,2310,2310,0
|
|
20230713,101500,158600420,2310,2310,2310,2300,242
|
|
20230713,101400,158043790,2310,2310,2310,2310,900
|
|
20230713,101300,155964790,2310,2300,2310,2300,61
|
|
20230713,101200,155824480,2310,2305,2310,2305,914
|
|
20230713,101100,153717700,2300,2295,2300,2295,2658
|
|
20230713,101000,147604350,2300,2300,2300,2300,3131
|
|
20230713,100900,140403050,2305,2305,2310,2305,189
|
|
20230713,100800,139967400,2310,2310,2310,2310,0
|
|
20230713,100700,139967400,2310,2310,2310,2310,0
|
|
20230713,100600,139967400,2310,2310,2310,2310,0
|
|
20230713,100500,139967400,2310,2305,2310,2300,106
|
|
20230713,100400,139723300,2315,2315,2315,2315,1
|
|
20230713,100300,139720985,2305,2310,2315,2305,278
|
|
20230713,100200,139078970,2315,2310,2315,2310,60
|
|
20230713,100100,138940365,2310,2300,2310,2300,74
|
|
20230713,100000,138770050,2310,2310,2315,2300,13
|
|
20230713,095900,138740105,2315,2310,2315,2310,1058
|
|
20230713,095800,136296100,2305,2300,2310,2300,923
|
|
20230713,095700,134168350,2300,2300,2300,2300,30
|
|
20230713,095600,134099350,2305,2300,2305,2300,1453
|
|
20230713,095500,130757435,2300,2300,2300,2300,879
|
|
20230713,095400,128735735,2300,2300,2300,2300,1500
|
|
20230713,095300,125285735,2300,2300,2300,2300,1
|
|
20230713,095200,125283435,2300,2300,2300,2300,289
|
|
20230713,095100,124618735,2300,2305,2305,2300,776
|
|
20230713,095000,122833850,2305,2310,2310,2305,311
|
|
20230713,094900,122115490,2300,2310,2310,2300,205
|
|
20230713,094800,121641980,2300,2305,2310,2300,78
|
|
20230713,094700,121461865,2310,2300,2310,2300,12
|
|
20230713,094600,121434255,2310,2305,2310,2300,1429
|
|
20230713,094500,118141130,2305,2305,2305,2305,0
|
|
20230713,094400,118141130,2305,2305,2305,2300,651
|
|
20230713,094300,116641325,2305,2305,2305,2305,164
|
|
20230713,094200,116263305,2305,2305,2305,2305,54
|
|
20230713,094100,116138835,2300,2300,2300,2300,300
|
|
20230713,094000,115448835,2300,2300,2305,2300,454
|
|
20230713,093900,114404385,2300,2300,2300,2300,278
|
|
20230713,093800,113764985,2305,2300,2305,2300,256
|
|
20230713,093700,113176135,2300,2300,2300,2300,40
|
|
20230713,093600,113084135,2300,2300,2300,2300,69
|
|
20230713,093500,112925435,2300,2300,2300,2300,64
|
|
20230713,093400,112778235,2300,2300,2305,2295,120
|
|
20230713,093300,112502080,2305,2300,2305,2295,275
|
|
20230713,093200,111869665,2300,2300,2300,2295,426
|
|
20230713,093100,110891585,2305,2305,2305,2300,51
|
|
20230713,093000,110774180,2300,2300,2305,2300,4
|
|
20230713,092900,110764975,2305,2300,2305,2295,694
|
|
20230713,092800,109171910,2300,2300,2300,2300,69
|
|
20230713,092700,109013210,2300,2310,2310,2300,2284
|
|
20230713,092600,103759485,2305,2305,2310,2305,563
|
|
20230713,092500,102461720,2305,2310,2310,2305,1373
|
|
20230713,092400,99294535,2315,2310,2315,2310,22
|
|
20230713,092300,99243710,2320,2315,2320,2310,1203
|
|
20230713,092200,96458555,2315,2310,2315,2310,2912
|
|
20230713,092100,89730180,2315,2315,2315,2310,975
|
|
20230713,092000,87473080,2320,2320,2320,2320,376
|
|
20230713,091900,86600760,2315,2325,2330,2315,2816
|
|
20230713,091800,80049000,2325,2310,2325,2310,3092
|
|
20230713,091700,72863040,2325,2320,2325,2305,6147
|
|
20230713,091600,58603980,2320,2310,2320,2310,4885
|
|
20230713,091500,47318945,2310,2305,2310,2300,74
|
|
20230713,091400,47148420,2305,2305,2305,2300,1052
|
|
20230713,091300,44724060,2305,2305,2305,2300,886
|
|
20230713,091200,42683830,2305,2310,2310,2305,151
|
|
20230713,091100,42335770,2295,2300,2310,2295,3697
|
|
20230713,091000,33830435,2300,2300,2300,2295,304
|
|
20230713,090900,33132680,2295,2295,2300,2295,1861
|
|
20230713,090800,28861275,2295,2295,2295,2295,486
|
|
20230713,090700,27745905,2285,2285,2285,2285,200
|
|
20230713,090600,27288905,2290,2290,2290,2290,556
|
|
20230713,090500,26015665,2290,2285,2290,2285,4645
|
|
20230713,090400,15401775,2290,2290,2290,2285,1363
|
|
20230713,090300,12285580,2290,2295,2300,2285,2112
|
|
20230713,090200,7453940,2300,2285,2300,2285,211
|
|
20230713,090100,6971790,2305,2280,2305,2280,1507
|
|
20230713,090000,3510080,2295,2280,2295,2280,1539
|