633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193000,947777860,2780,2780,2780,2780,13268
|
|
20230710,192900,947777860,2780,2780,2780,2780,0
|
|
20230710,192800,947777860,2780,2780,2780,2780,0
|
|
20230710,192700,947777860,2780,2780,2780,2780,0
|
|
20230710,192600,947777860,2780,2780,2780,2780,0
|
|
20230710,192500,947777860,2780,2780,2780,2780,0
|
|
20230710,192400,947777860,2780,2780,2780,2780,0
|
|
20230710,192300,947777860,2780,2780,2780,2780,0
|
|
20230710,192200,947777860,2780,2780,2780,2780,0
|
|
20230710,192100,947777860,2780,2780,2780,2780,0
|
|
20230710,192000,947777860,2780,2780,2780,2780,0
|
|
20230710,191900,947777860,2780,2780,2780,2780,0
|
|
20230710,191800,947777860,2780,2780,2780,2780,0
|
|
20230710,191700,947777860,2780,2780,2780,2780,0
|
|
20230710,191600,947777860,2780,2780,2780,2780,0
|
|
20230710,191500,947777860,2780,2780,2780,2780,0
|
|
20230710,191400,947777860,2780,2780,2780,2780,0
|
|
20230710,191300,947777860,2780,2780,2780,2780,0
|
|
20230710,191200,947777860,2780,2780,2780,2780,0
|
|
20230710,191100,947777860,2780,2780,2780,2780,0
|
|
20230710,191000,947777860,2780,2780,2780,2780,0
|
|
20230710,190900,947777860,2780,2780,2780,2780,0
|
|
20230710,190800,947777860,2780,2780,2780,2780,0
|
|
20230710,190700,947777860,2780,2780,2780,2780,0
|
|
20230710,190600,947777860,2780,2780,2780,2780,0
|
|
20230710,190500,947777860,2780,2780,2780,2780,0
|
|
20230710,190400,947777860,2780,2780,2780,2780,0
|
|
20230710,190300,947777860,2780,2780,2780,2780,0
|
|
20230710,190200,947777860,2780,2780,2780,2780,0
|
|
20230710,190100,947777860,2780,2780,2780,2780,0
|
|
20230710,190000,947777860,2780,2780,2780,2780,13268
|
|
20230710,185900,947777860,2780,2780,2780,2780,0
|
|
20230710,185800,947777860,2780,2780,2780,2780,0
|
|
20230710,185700,947777860,2780,2780,2780,2780,0
|
|
20230710,185600,947777860,2780,2780,2780,2780,0
|
|
20230710,185500,947777860,2780,2780,2780,2780,0
|
|
20230710,185400,947777860,2780,2780,2780,2780,0
|
|
20230710,185300,947777860,2780,2780,2780,2780,0
|
|
20230710,185200,947777860,2780,2780,2780,2780,0
|
|
20230710,185100,947777860,2780,2780,2780,2780,0
|
|
20230710,185000,947777860,2780,2780,2780,2780,0
|
|
20230710,184900,947777860,2780,2780,2780,2780,0
|
|
20230710,184800,947777860,2780,2780,2780,2780,0
|
|
20230710,184700,947777860,2780,2780,2780,2780,0
|
|
20230710,184600,947777860,2780,2780,2780,2780,0
|
|
20230710,184500,947777860,2780,2780,2780,2780,0
|
|
20230710,184400,947777860,2780,2780,2780,2780,0
|
|
20230710,184300,947777860,2780,2780,2780,2780,0
|
|
20230710,184200,947777860,2780,2780,2780,2780,0
|
|
20230710,184100,947777860,2780,2780,2780,2780,0
|
|
20230710,184000,947777860,2780,2780,2780,2780,0
|
|
20230710,183900,947777860,2780,2780,2780,2780,0
|
|
20230710,183800,947777860,2780,2780,2780,2780,0
|
|
20230710,183700,947777860,2780,2780,2780,2780,0
|
|
20230710,183600,947777860,2780,2780,2780,2780,0
|
|
20230710,183500,947777860,2780,2780,2780,2780,0
|
|
20230710,183400,947777860,2780,2780,2780,2780,0
|
|
20230710,183300,947777860,2780,2780,2780,2780,0
|
|
20230710,183200,947777860,2780,2780,2780,2780,0
|
|
20230710,183100,947777860,2780,2780,2780,2780,0
|
|
20230710,183000,947777860,2780,2780,2780,2780,13268
|
|
20230710,182900,947777860,2780,2780,2780,2780,0
|
|
20230710,182800,947777860,2780,2780,2780,2780,0
|
|
20230710,182700,947777860,2780,2780,2780,2780,0
|
|
20230710,182600,947777860,2780,2780,2780,2780,0
|
|
20230710,182500,947777860,2780,2780,2780,2780,0
|
|
20230710,182400,947777860,2780,2780,2780,2780,0
|
|
20230710,182300,947777860,2780,2780,2780,2780,0
|
|
20230710,182200,947777860,2780,2780,2780,2780,0
|
|
20230710,182100,947777860,2780,2780,2780,2780,0
|
|
20230710,182000,947777860,2780,2780,2780,2780,0
|
|
20230710,181900,947777860,2780,2780,2780,2780,0
|
|
20230710,181800,947777860,2780,2780,2780,2780,0
|
|
20230710,181700,947777860,2780,2780,2780,2780,0
|
|
20230710,181600,947777860,2780,2780,2780,2780,0
|
|
20230710,181500,947777860,2780,2780,2780,2780,0
|
|
20230710,181400,947777860,2780,2780,2780,2780,0
|
|
20230710,181300,947777860,2780,2780,2780,2780,0
|
|
20230710,181200,947777860,2780,2780,2780,2780,0
|
|
20230710,181100,947777860,2780,2780,2780,2780,0
|
|
20230710,181000,947777860,2780,2780,2780,2780,0
|
|
20230710,180900,947777860,2780,2780,2780,2780,0
|
|
20230710,180800,947777860,2780,2780,2780,2780,0
|
|
20230710,180700,947777860,2780,2780,2780,2780,0
|
|
20230710,180600,947777860,2780,2780,2780,2780,0
|
|
20230710,180500,947777860,2780,2780,2780,2780,0
|
|
20230710,180400,947777860,2780,2780,2780,2780,0
|
|
20230710,180300,947777860,2780,2780,2780,2780,0
|
|
20230710,180200,947777860,2780,2780,2780,2780,0
|
|
20230710,180100,947777860,2780,2780,2780,2780,0
|
|
20230710,180000,947777860,2780,2780,2780,2780,13268
|
|
20230710,175900,947777860,2780,2780,2780,2780,0
|
|
20230710,175800,947777860,2780,2780,2780,2780,0
|
|
20230710,175700,947777860,2780,2780,2780,2780,0
|
|
20230710,175600,947777860,2780,2780,2780,2780,0
|
|
20230710,175500,947777860,2780,2780,2780,2780,0
|
|
20230710,175400,947777860,2780,2780,2780,2780,0
|
|
20230710,175300,947777860,2780,2780,2780,2780,0
|
|
20230710,175200,947777860,2780,2780,2780,2780,0
|
|
20230710,175100,947777860,2780,2780,2780,2780,0
|
|
20230710,175000,947777860,2780,2780,2780,2780,0
|
|
20230710,174900,947777860,2780,2780,2780,2780,0
|
|
20230710,174800,947777860,2780,2780,2780,2780,0
|
|
20230710,174700,947777860,2780,2780,2780,2780,0
|
|
20230710,174600,947777860,2780,2780,2780,2780,0
|
|
20230710,174500,947777860,2780,2780,2780,2780,0
|
|
20230710,174400,947777860,2780,2780,2780,2780,0
|
|
20230710,174300,947777860,2780,2780,2780,2780,0
|
|
20230710,174200,947777860,2780,2780,2780,2780,0
|
|
20230710,174100,947777860,2780,2780,2780,2780,0
|
|
20230710,174000,947777860,2780,2780,2780,2780,0
|
|
20230710,173900,947777860,2780,2780,2780,2780,0
|
|
20230710,173800,947777860,2780,2780,2780,2780,0
|
|
20230710,173700,947777860,2780,2780,2780,2780,0
|
|
20230710,173600,947777860,2780,2780,2780,2780,0
|
|
20230710,173500,947777860,2780,2780,2780,2780,0
|
|
20230710,173400,947777860,2780,2780,2780,2780,0
|
|
20230710,173300,947777860,2780,2780,2780,2780,0
|
|
20230710,173200,947777860,2780,2780,2780,2780,0
|
|
20230710,173100,947777860,2780,2780,2780,2780,0
|
|
20230710,173000,947777860,2780,2780,2780,2780,13268
|
|
20230710,172900,947777860,2780,2780,2780,2780,0
|
|
20230710,172800,947777860,2780,2780,2780,2780,0
|
|
20230710,172700,947777860,2780,2780,2780,2780,0
|
|
20230710,172600,947777860,2780,2780,2780,2780,0
|
|
20230710,172500,947777860,2780,2780,2780,2780,0
|
|
20230710,172400,947777860,2780,2780,2780,2780,0
|
|
20230710,172300,947777860,2780,2780,2780,2780,0
|
|
20230710,172200,947777860,2780,2780,2780,2780,0
|
|
20230710,172100,947777860,2780,2780,2780,2780,0
|
|
20230710,172000,947777860,2780,2780,2780,2780,0
|
|
20230710,171900,947777860,2780,2780,2780,2780,0
|
|
20230710,171800,947777860,2780,2780,2780,2780,0
|
|
20230710,171700,947777860,2780,2780,2780,2780,0
|
|
20230710,171600,947777860,2780,2780,2780,2780,0
|
|
20230710,171500,947777860,2780,2780,2780,2780,0
|
|
20230710,171400,947777860,2780,2780,2780,2780,0
|
|
20230710,171300,947777860,2780,2780,2780,2780,0
|
|
20230710,171200,947777860,2780,2780,2780,2780,0
|
|
20230710,171100,947777860,2780,2780,2780,2780,0
|
|
20230710,171000,947777860,2780,2780,2780,2780,0
|
|
20230710,170900,947777860,2780,2780,2780,2780,0
|
|
20230710,170800,947777860,2780,2780,2780,2780,0
|
|
20230710,170700,947777860,2780,2780,2780,2780,0
|
|
20230710,170600,947777860,2780,2780,2780,2780,0
|
|
20230710,170500,947777860,2780,2780,2780,2780,0
|
|
20230710,170400,947777860,2780,2780,2780,2780,0
|
|
20230710,170300,947777860,2780,2780,2780,2780,0
|
|
20230710,170200,947777860,2780,2780,2780,2780,0
|
|
20230710,170100,947777860,2780,2780,2780,2780,0
|
|
20230710,170000,947777860,2780,2780,2780,2780,13268
|
|
20230710,165900,947777860,2780,2780,2780,2780,0
|
|
20230710,165800,947777860,2780,2780,2780,2780,0
|
|
20230710,165700,947777860,2780,2780,2780,2780,0
|
|
20230710,165600,947777860,2780,2780,2780,2780,0
|
|
20230710,165500,947777860,2780,2780,2780,2780,0
|
|
20230710,165400,947777860,2780,2780,2780,2780,0
|
|
20230710,165300,947777860,2780,2780,2780,2780,0
|
|
20230710,165200,947777860,2780,2780,2780,2780,0
|
|
20230710,165100,947777860,2780,2780,2780,2780,0
|
|
20230710,165000,947777860,2780,2780,2780,2780,0
|
|
20230710,164900,947777860,2780,2780,2780,2780,0
|
|
20230710,164800,947777860,2780,2780,2780,2780,0
|
|
20230710,164700,947777860,2780,2780,2780,2780,0
|
|
20230710,164600,947777860,2780,2780,2780,2780,0
|
|
20230710,164500,947777860,2780,2780,2780,2780,0
|
|
20230710,164400,947777860,2780,2780,2780,2780,0
|
|
20230710,164300,947777860,2780,2780,2780,2780,0
|
|
20230710,164200,947777860,2780,2780,2780,2780,0
|
|
20230710,164100,947777860,2780,2780,2780,2780,0
|
|
20230710,164000,947777860,2780,2780,2780,2780,0
|
|
20230710,163900,947777860,2780,2780,2780,2780,0
|
|
20230710,163800,947777860,2780,2780,2780,2780,0
|
|
20230710,163700,947777860,2780,2780,2780,2780,0
|
|
20230710,163600,947777860,2780,2780,2780,2780,0
|
|
20230710,163500,947777860,2780,2780,2780,2780,0
|
|
20230710,163400,947777860,2780,2780,2780,2780,0
|
|
20230710,163300,947777860,2780,2780,2780,2780,0
|
|
20230710,163200,947777860,2780,2780,2780,2780,0
|
|
20230710,163100,947777860,2780,2780,2780,2780,0
|
|
20230710,163000,947777860,2780,2780,2780,2780,13268
|
|
20230710,162900,947777860,2780,2780,2780,2780,0
|
|
20230710,162800,947777860,2780,2780,2780,2780,0
|
|
20230710,162700,947777860,2780,2780,2780,2780,0
|
|
20230710,162600,947777860,2780,2780,2780,2780,0
|
|
20230710,162500,947777860,2780,2780,2780,2780,0
|
|
20230710,162400,947777860,2780,2780,2780,2780,0
|
|
20230710,162300,947777860,2780,2780,2780,2780,0
|
|
20230710,162200,947777860,2780,2780,2780,2780,0
|
|
20230710,162100,947777860,2780,2780,2780,2780,0
|
|
20230710,162000,947777860,2780,2780,2780,2780,0
|
|
20230710,161900,947777860,2780,2780,2780,2780,0
|
|
20230710,161800,947777860,2780,2780,2780,2780,0
|
|
20230710,161700,947777860,2780,2780,2780,2780,0
|
|
20230710,161600,947777860,2780,2780,2780,2780,0
|
|
20230710,161500,947777860,2780,2780,2780,2780,0
|
|
20230710,161400,947777860,2780,2780,2780,2780,0
|
|
20230710,161300,947777860,2780,2780,2780,2780,0
|
|
20230710,161200,947777860,2780,2780,2780,2780,0
|
|
20230710,161100,947777860,2780,2780,2780,2780,0
|
|
20230710,161000,947777860,2780,2780,2780,2780,0
|
|
20230710,160900,947777860,2780,2780,2780,2780,0
|
|
20230710,160800,947777860,2780,2780,2780,2780,0
|
|
20230710,160700,947777860,2780,2780,2780,2780,0
|
|
20230710,160600,947777860,2780,2780,2780,2780,0
|
|
20230710,160500,947777860,2780,2780,2780,2780,0
|
|
20230710,160400,947777860,2780,2780,2780,2780,0
|
|
20230710,160300,947777860,2780,2780,2780,2780,0
|
|
20230710,160200,947777860,2780,2780,2780,2780,0
|
|
20230710,160100,947777860,2780,2780,2780,2780,0
|
|
20230710,160000,947777860,2780,2780,2780,2780,13268
|
|
20230710,155900,947777860,2780,2780,2780,2780,0
|
|
20230710,155800,947777860,2780,2780,2780,2780,0
|
|
20230710,155700,947777860,2780,2780,2780,2780,0
|
|
20230710,155600,947777860,2780,2780,2780,2780,0
|
|
20230710,155500,947777860,2780,2780,2780,2780,0
|
|
20230710,155400,947777860,2780,2780,2780,2780,0
|
|
20230710,155300,947777860,2780,2780,2780,2780,0
|
|
20230710,155200,947777860,2780,2780,2780,2780,0
|
|
20230710,155100,947777860,2780,2780,2780,2780,0
|
|
20230710,155000,947777860,2780,2780,2780,2780,0
|
|
20230710,154900,947777860,2780,2780,2780,2780,0
|
|
20230710,154800,947777860,2780,2780,2780,2780,0
|
|
20230710,154700,947777860,2780,2780,2780,2780,0
|
|
20230710,154600,947777860,2780,2780,2780,2780,0
|
|
20230710,154500,947777860,2780,2780,2780,2780,0
|
|
20230710,154400,947777860,2780,2780,2780,2780,0
|
|
20230710,154300,947777860,2780,2780,2780,2780,0
|
|
20230710,154200,947777860,2780,2780,2780,2780,0
|
|
20230710,154100,947777860,2780,2780,2780,2780,0
|
|
20230710,154000,947777860,2780,2780,2780,2780,0
|
|
20230710,153900,947777860,2780,2780,2780,2780,0
|
|
20230710,153800,947777860,2780,2780,2780,2780,0
|
|
20230710,153700,947777860,2780,2780,2780,2780,0
|
|
20230710,153600,947777860,2780,2780,2780,2780,0
|
|
20230710,153500,947777860,2780,2780,2780,2780,0
|
|
20230710,153400,947777860,2780,2780,2780,2780,0
|
|
20230710,153300,947777860,2780,2780,2780,2780,0
|
|
20230710,153200,947777860,2780,2780,2780,2780,0
|
|
20230710,153100,947777860,2780,2780,2780,2780,0
|
|
20230710,153000,947777860,2780,2780,2780,2780,26536
|
|
20230710,152900,910892820,2745,2745,2745,2745,0
|
|
20230710,152800,910892820,2745,2745,2745,2745,0
|
|
20230710,152700,910892820,2745,2745,2745,2745,0
|
|
20230710,152600,910892820,2745,2745,2745,2745,0
|
|
20230710,152500,910892820,2745,2745,2745,2745,0
|
|
20230710,152400,910892820,2745,2745,2745,2745,0
|
|
20230710,152300,910892820,2745,2745,2745,2745,0
|
|
20230710,152200,910892820,2745,2745,2745,2745,0
|
|
20230710,152100,910892820,2745,2745,2745,2745,0
|
|
20230710,152000,910892820,2745,2745,2745,2745,0
|
|
20230710,151900,910892820,2745,2740,2745,2735,7546
|
|
20230710,151800,890216210,2735,2735,2740,2735,4731
|
|
20230710,151700,877275260,2740,2740,2740,2740,2787
|
|
20230710,151600,869638880,2745,2745,2745,2745,1366
|
|
20230710,151500,865889210,2745,2745,2745,2745,1
|
|
20230710,151400,865886465,2745,2745,2745,2745,1000
|
|
20230710,151300,863141465,2745,2745,2745,2740,2010
|
|
20230710,151200,857634055,2740,2740,2740,2740,135
|
|
20230710,151100,857264155,2740,2740,2745,2740,7077
|
|
20230710,151000,837873170,2740,2745,2745,2740,66
|
|
20230710,150900,837692025,2745,2745,2745,2745,1350
|
|
20230710,150800,833986275,2750,2745,2750,2745,392
|
|
20230710,150700,832910230,2750,2745,2750,2745,1048
|
|
20230710,150600,830033465,2745,2745,2750,2745,2015
|
|
20230710,150500,824502285,2745,2750,2750,2745,1003
|
|
20230710,150400,821744045,2745,2750,2750,2745,506
|
|
20230710,150300,820355050,2750,2740,2750,2740,1086
|
|
20230710,150200,817376960,2745,2745,2750,2740,1836
|
|
20230710,150100,812343960,2745,2750,2750,2745,6344
|
|
20230710,150000,794904785,2750,2750,2755,2750,1899
|
|
20230710,145900,789682035,2750,2750,2750,2750,59
|
|
20230710,145800,789519785,2755,2755,2755,2755,0
|
|
20230710,145700,789519785,2755,2750,2755,2750,1284
|
|
20230710,145600,785982870,2750,2750,2750,2750,3
|
|
20230710,145500,785974620,2750,2750,2755,2750,47
|
|
20230710,145400,785845150,2750,2755,2755,2750,53
|
|
20230710,145300,785699150,2755,2755,2755,2755,0
|
|
20230710,145200,785699150,2755,2755,2755,2755,209
|
|
20230710,145100,785123355,2750,2750,2750,2750,1
|
|
20230710,145000,785120605,2755,2755,2755,2755,600
|
|
20230710,144900,783467605,2750,2750,2750,2750,542
|
|
20230710,144800,781977105,2755,2755,2755,2755,255
|
|
20230710,144700,781274580,2750,2750,2755,2750,2062
|
|
20230710,144600,775598730,2750,2750,2750,2750,0
|
|
20230710,144500,775598730,2750,2755,2755,2750,4363
|
|
20230710,144400,763582970,2755,2755,2755,2755,202
|
|
20230710,144300,763026460,2755,2760,2760,2755,747
|
|
20230710,144200,760966755,2755,2755,2755,2755,100
|
|
20230710,144100,760691255,2760,2760,2760,2760,578
|
|
20230710,144000,759095975,2760,2760,2760,2760,11772
|
|
20230710,143900,726605255,2760,2760,2760,2760,23
|
|
20230710,143800,726541775,2760,2765,2765,2760,25
|
|
20230710,143700,726472720,2770,2770,2770,2770,0
|
|
20230710,143600,726472720,2770,2770,2770,2770,50
|
|
20230710,143500,726334220,2770,2770,2770,2770,0
|
|
20230710,143400,726334220,2770,2770,2770,2770,65
|
|
20230710,143300,726154170,2765,2765,2765,2765,1
|
|
20230710,143200,726151405,2765,2765,2765,2765,2046
|
|
20230710,143100,720494215,2765,2765,2765,2765,20
|
|
20230710,143000,720438915,2760,2760,2765,2760,328
|
|
20230710,142900,719533500,2760,2760,2760,2760,1851
|
|
20230710,142800,714424740,2770,2770,2770,2770,0
|
|
20230710,142700,714424740,2770,2765,2770,2765,1900
|
|
20230710,142600,709167270,2770,2770,2770,2765,5885
|
|
20230710,142500,692895235,2765,2765,2765,2765,4430
|
|
20230710,142400,680646285,2770,2765,2770,2765,2428
|
|
20230710,142300,673922430,2765,2770,2770,2765,2196
|
|
20230710,142200,667850480,2770,2770,2770,2770,371
|
|
20230710,142100,666822810,2770,2770,2770,2770,1
|
|
20230710,142000,666820040,2765,2765,2765,2765,946
|
|
20230710,141900,664204350,2760,2765,2765,2760,101
|
|
20230710,141800,663925090,2765,2765,2765,2765,0
|
|
20230710,141700,663925090,2765,2765,2765,2765,100
|
|
20230710,141600,663648590,2765,2765,2765,2765,6
|
|
20230710,141500,663632000,2765,2765,2765,2765,180
|
|
20230710,141400,663134300,2765,2765,2765,2765,100
|
|
20230710,141300,662857800,2765,2765,2765,2765,0
|
|
20230710,141200,662857800,2765,2765,2765,2765,1
|
|
20230710,141100,662855035,2760,2760,2760,2760,226
|
|
20230710,141000,662231275,2760,2760,2760,2760,190
|
|
20230710,140900,661706875,2755,2760,2760,2755,330
|
|
20230710,140800,660797225,2755,2755,2755,2755,3879
|
|
20230710,140700,650110580,2765,2765,2765,2765,72
|
|
20230710,140600,649911500,2755,2755,2755,2755,4309
|
|
20230710,140500,638040205,2755,2755,2755,2755,2154
|
|
20230710,140400,632105935,2755,2760,2760,2755,1801
|
|
20230710,140300,627144175,2755,2765,2765,2755,101
|
|
20230710,140200,626865910,2755,2755,2755,2755,51
|
|
20230710,140100,626725405,2765,2765,2765,2765,0
|
|
20230710,140000,626725405,2765,2765,2765,2765,0
|
|
20230710,135900,626725405,2765,2760,2765,2760,104
|
|
20230710,135800,626437855,2755,2755,2755,2755,0
|
|
20230710,135700,626437855,2755,2760,2760,2755,57
|
|
20230710,135600,626280775,2760,2760,2760,2760,332
|
|
20230710,135500,625364455,2760,2760,2760,2760,170
|
|
20230710,135400,624895255,2760,2760,2760,2760,402
|
|
20230710,135300,623785735,2765,2765,2765,2765,0
|
|
20230710,135200,623785735,2765,2760,2765,2760,1037
|
|
20230710,135100,620923605,2765,2760,2765,2760,165
|
|
20230710,135000,620468200,2760,2760,2760,2760,1081
|
|
20230710,134900,617484640,2760,2760,2760,2760,100
|
|
20230710,134800,617208640,2765,2760,2765,2760,3411
|
|
20230710,134700,607794255,2765,2765,2770,2765,42
|
|
20230710,134600,607678115,2765,2765,2770,2765,1041
|
|
20230710,134500,604799730,2765,2765,2765,2765,144
|
|
20230710,134400,604401570,2765,2765,2765,2765,809
|
|
20230710,134300,602164685,2765,2765,2765,2765,204
|
|
20230710,134200,601600625,2765,2760,2765,2760,2
|
|
20230710,134100,601595100,2765,2765,2765,2765,406
|
|
20230710,134000,600472510,2765,2765,2765,2765,1
|
|
20230710,133900,600469745,2770,2770,2770,2770,0
|
|
20230710,133800,600469745,2770,2770,2770,2770,300
|
|
20230710,133700,599638745,2770,2770,2770,2770,1
|
|
20230710,133600,599635975,2770,2770,2770,2770,1
|
|
20230710,133500,599633205,2765,2765,2765,2765,1855
|
|
20230710,133400,594504130,2760,2760,2760,2760,77
|
|
20230710,133300,594291610,2760,2760,2760,2760,47
|
|
20230710,133200,594161890,2760,2760,2760,2760,10
|
|
20230710,133100,594134290,2765,2765,2765,2765,0
|
|
20230710,133000,594134290,2765,2765,2765,2765,13
|
|
20230710,132900,594098345,2765,2765,2765,2760,18
|
|
20230710,132800,594048625,2765,2760,2765,2760,68
|
|
20230710,132700,593860895,2765,2765,2765,2765,0
|
|
20230710,132600,593860895,2765,2765,2765,2765,1
|
|
20230710,132500,593858130,2760,2760,2760,2760,88
|
|
20230710,132400,593615250,2765,2765,2765,2765,0
|
|
20230710,132300,593615250,2765,2765,2765,2765,0
|
|
20230710,132200,593615250,2765,2765,2765,2765,3
|
|
20230710,132100,593606955,2765,2765,2765,2765,0
|
|
20230710,132000,593606955,2765,2765,2765,2765,66
|
|
20230710,131900,593424465,2765,2765,2765,2765,571
|
|
20230710,131800,591845650,2770,2770,2770,2770,500
|
|
20230710,131700,590460650,2770,2765,2770,2765,5
|
|
20230710,131600,590446805,2770,2770,2770,2770,5
|
|
20230710,131500,590432955,2770,2770,2770,2765,151
|
|
20230710,131400,590015385,2770,2770,2770,2770,1
|
|
20230710,131300,590012615,2765,2765,2765,2765,180
|
|
20230710,131200,589514915,2765,2765,2765,2765,150
|
|
20230710,131100,589100165,2770,2765,2770,2765,2894
|
|
20230710,131000,581093785,2765,2765,2765,2765,0
|
|
20230710,130900,581093785,2765,2765,2765,2765,0
|
|
20230710,130800,581093785,2765,2765,2765,2765,0
|
|
20230710,130700,581093785,2765,2765,2765,2765,0
|
|
20230710,130600,581093785,2765,2765,2765,2765,0
|
|
20230710,130500,581093785,2765,2765,2765,2765,0
|
|
20230710,130400,581093785,2765,2760,2765,2760,206
|
|
20230710,130300,580525220,2765,2765,2765,2765,50
|
|
20230710,130200,580386970,2765,2765,2765,2765,501
|
|
20230710,130100,579001705,2760,2760,2760,2760,636
|
|
20230710,130000,577246345,2760,2760,2760,2760,36
|
|
20230710,125900,577146985,2765,2765,2765,2765,1
|
|
20230710,125800,577144220,2765,2765,2765,2765,0
|
|
20230710,125700,577144220,2765,2765,2765,2765,0
|
|
20230710,125600,577144220,2765,2765,2765,2765,0
|
|
20230710,125500,577144220,2765,2765,2765,2765,114
|
|
20230710,125400,576829010,2765,2765,2765,2765,500
|
|
20230710,125300,575446510,2770,2770,2770,2770,0
|
|
20230710,125200,575446510,2770,2755,2770,2755,51
|
|
20230710,125100,575305990,2755,2760,2765,2755,550
|
|
20230710,125000,573787995,2760,2760,2760,2760,750
|
|
20230710,124900,571717995,2760,2760,2760,2760,3
|
|
20230710,124800,571709715,2770,2765,2770,2765,301
|
|
20230710,124700,570877445,2765,2765,2765,2765,1652
|
|
20230710,124600,566309665,2765,2760,2765,2760,5932
|
|
20230710,124500,549934845,2755,2755,2755,2755,770
|
|
20230710,124400,547813495,2755,2750,2755,2750,1774
|
|
20230710,124300,542934040,2755,2760,2760,2755,1096
|
|
20230710,124200,539910505,2760,2760,2760,2760,957
|
|
20230710,124100,537269185,2760,2765,2765,2760,61
|
|
20230710,124000,537100670,2765,2765,2765,2765,0
|
|
20230710,123900,537100670,2765,2765,2765,2765,0
|
|
20230710,123800,537100670,2765,2765,2765,2765,0
|
|
20230710,123700,537100670,2765,2765,2765,2765,15
|
|
20230710,123600,537059195,2760,2760,2760,2760,100
|
|
20230710,123500,536783195,2765,2765,2765,2765,0
|
|
20230710,123400,536783195,2765,2760,2765,2760,2492
|
|
20230710,123300,529905270,2760,2760,2760,2760,1
|
|
20230710,123200,529902510,2750,2750,2750,2750,1
|
|
20230710,123100,529899760,2760,2755,2760,2755,3085
|
|
20230710,123000,521393710,2760,2760,2760,2760,0
|
|
20230710,122900,521393710,2760,2755,2760,2755,2080
|
|
20230710,122800,515663305,2755,2755,2755,2755,0
|
|
20230710,122700,515663305,2755,2755,2755,2755,1100
|
|
20230710,122600,512632805,2760,2760,2760,2755,490
|
|
20230710,122500,511281585,2765,2765,2765,2765,0
|
|
20230710,122400,511281585,2765,2765,2765,2765,10
|
|
20230710,122300,511253935,2765,2765,2765,2765,0
|
|
20230710,122200,511253935,2765,2765,2765,2765,500
|
|
20230710,122100,509871435,2765,2765,2765,2765,500
|
|
20230710,122000,508488935,2760,2760,2765,2760,247
|
|
20230710,121900,507807210,2755,2755,2755,2755,1200
|
|
20230710,121800,504501210,2755,2765,2765,2755,354
|
|
20230710,121700,503525910,2770,2770,2770,2770,0
|
|
20230710,121600,503525910,2770,2770,2770,2770,1
|
|
20230710,121500,503523140,2765,2765,2765,2765,1000
|
|
20230710,121400,500758140,2770,2770,2770,2770,21
|
|
20230710,121300,500699970,2755,2755,2755,2755,0
|
|
20230710,121200,500699970,2755,2755,2755,2755,1
|
|
20230710,121100,500697215,2765,2765,2765,2765,62
|
|
20230710,121000,500525785,2770,2770,2770,2770,0
|
|
20230710,120900,500525785,2770,2765,2770,2765,55
|
|
20230710,120800,500373705,2765,2765,2765,2765,11
|
|
20230710,120700,500343290,2755,2755,2755,2755,3187
|
|
20230710,120600,491563105,2765,2765,2765,2765,0
|
|
20230710,120500,491563105,2765,2765,2765,2765,29
|
|
20230710,120400,491482920,2765,2765,2765,2765,46
|
|
20230710,120300,491355730,2770,2770,2770,2770,0
|
|
20230710,120200,491355730,2770,2755,2770,2750,1102
|
|
20230710,120100,488322550,2760,2765,2765,2750,3775
|
|
20230710,120000,477911180,2760,2760,2760,2760,0
|
|
20230710,115900,477911180,2760,2760,2760,2760,24
|
|
20230710,115800,477844940,2770,2770,2770,2770,0
|
|
20230710,115700,477844940,2770,2770,2770,2770,0
|
|
20230710,115600,477844940,2770,2770,2770,2760,1930
|
|
20230710,115500,472499390,2770,2770,2770,2770,0
|
|
20230710,115400,472499390,2770,2770,2770,2770,383
|
|
20230710,115300,471438480,2770,2770,2770,2770,0
|
|
20230710,115200,471438480,2770,2770,2770,2770,0
|
|
20230710,115100,471438480,2770,2770,2770,2770,1
|
|
20230710,115000,471435710,2770,2770,2770,2770,6
|
|
20230710,114900,471419090,2770,2765,2770,2765,100
|
|
20230710,114800,471142155,2770,2770,2770,2770,1
|
|
20230710,114700,471139385,2770,2770,2770,2770,0
|
|
20230710,114600,471139385,2770,2770,2770,2770,11
|
|
20230710,114500,471108915,2770,2770,2770,2770,2
|
|
20230710,114400,471103375,2770,2770,2770,2770,1
|
|
20230710,114300,471100605,2765,2760,2765,2750,4843
|
|
20230710,114200,457745945,2765,2765,2765,2765,0
|
|
20230710,114100,457745945,2765,2760,2765,2760,93
|
|
20230710,114000,457489260,2755,2755,2755,2755,10
|
|
20230710,113900,457461710,2760,2760,2760,2755,63
|
|
20230710,113800,457288135,2755,2760,2760,2755,1907
|
|
20230710,113700,452032740,2760,2760,2760,2760,0
|
|
20230710,113600,452032740,2760,2760,2760,2760,10
|
|
20230710,113500,452005140,2760,2760,2760,2760,369
|
|
20230710,113400,450986700,2760,2760,2760,2760,0
|
|
20230710,113300,450986700,2760,2770,2770,2760,23
|
|
20230710,113200,450923090,2770,2770,2770,2770,2
|
|
20230710,113100,450917550,2760,2760,2760,2760,59
|
|
20230710,113000,450754710,2760,2760,2760,2760,10
|
|
20230710,112900,450727110,2770,2770,2770,2770,1
|
|
20230710,112800,450724340,2770,2770,2770,2770,0
|
|
20230710,112700,450724340,2770,2770,2770,2770,200
|
|
20230710,112600,450170340,2770,2770,2770,2770,20
|
|
20230710,112500,450114940,2770,2770,2770,2770,2
|
|
20230710,112400,450109400,2755,2755,2755,2755,2000
|
|
20230710,112300,444599400,2770,2760,2770,2760,8746
|
|
20230710,112200,420457925,2760,2760,2760,2760,1908
|
|
20230710,112100,415191845,2750,2750,2760,2750,152
|
|
20230710,112000,414773835,2750,2755,2755,2750,112
|
|
20230710,111900,414465770,2750,2755,2755,2750,335
|
|
20230710,111800,413543920,2760,2765,2765,2750,3296
|
|
20230710,111700,404467535,2765,2765,2765,2765,1
|
|
20230710,111600,404464770,2765,2760,2765,2760,55
|
|
20230710,111500,404312960,2755,2755,2755,2755,58
|
|
20230710,111400,404153170,2755,2755,2755,2755,10
|
|
20230710,111300,404125620,2760,2760,2760,2760,1
|
|
20230710,111200,404122860,2755,2760,2760,2755,2647
|
|
20230710,111100,396819540,2770,2770,2770,2770,0
|
|
20230710,111000,396819540,2770,2760,2770,2760,11
|
|
20230710,110900,396789170,2760,2755,2770,2755,1576
|
|
20230710,110800,392439450,2770,2765,2770,2765,1948
|
|
20230710,110700,387050760,2765,2765,2765,2760,524
|
|
20230710,110600,385604400,2765,2755,2765,2755,169
|
|
20230710,110500,385138190,2755,2760,2760,2755,1211
|
|
20230710,110400,381801705,2760,2760,2760,2760,2
|
|
20230710,110300,381796185,2755,2755,2755,2755,64
|
|
20230710,110200,381619865,2755,2755,2755,2755,10
|
|
20230710,110100,381592315,2755,2760,2760,2755,273
|
|
20230710,110000,380840195,2760,2760,2760,2760,0
|
|
20230710,105900,380840195,2760,2760,2760,2760,3
|
|
20230710,105800,380831915,2760,2760,2760,2760,1001
|
|
20230710,105700,378069155,2760,2760,2760,2760,5
|
|
20230710,105600,378055355,2760,2760,2760,2760,0
|
|
20230710,105500,378055355,2760,2755,2760,2750,165
|
|
20230710,105400,377600965,2755,2755,2755,2755,0
|
|
20230710,105300,377600965,2755,2755,2755,2755,11
|
|
20230710,105200,377570660,2755,2755,2755,2755,81
|
|
20230710,105100,377347505,2755,2755,2755,2755,137
|
|
20230710,105000,376970070,2755,2750,2755,2750,2986
|
|
20230710,104900,368754010,2750,2750,2750,2750,600
|
|
20230710,104800,367104010,2750,2750,2750,2750,10
|
|
20230710,104700,367076510,2750,2750,2750,2750,1361
|
|
20230710,104600,363333760,2750,2750,2750,2750,500
|
|
20230710,104500,361958760,2750,2750,2755,2750,129
|
|
20230710,104400,361603510,2750,2750,2750,2750,77
|
|
20230710,104300,361391760,2750,2750,2750,2750,1
|
|
20230710,104200,361389010,2755,2755,2755,2755,200
|
|
20230710,104100,360838010,2755,2755,2755,2755,43
|
|
20230710,104000,360719545,2755,2755,2755,2755,57
|
|
20230710,103900,360562510,2760,2760,2760,2760,2
|
|
20230710,103800,360556990,2750,2760,2760,2750,463
|
|
20230710,103700,359282460,2755,2755,2755,2755,56
|
|
20230710,103600,359128180,2760,2760,2760,2760,1
|
|
20230710,103500,359125420,2760,2760,2760,2760,0
|
|
20230710,103400,359125420,2760,2760,2760,2760,123
|
|
20230710,103300,358785940,2760,2760,2760,2760,78
|
|
20230710,103200,358570660,2760,2760,2760,2760,1546
|
|
20230710,103100,354303700,2760,2760,2760,2760,954
|
|
20230710,103000,351670660,2760,2760,2760,2760,0
|
|
20230710,102900,351670660,2760,2760,2760,2760,610
|
|
20230710,102800,349987060,2745,2745,2745,2745,0
|
|
20230710,102700,349987060,2745,2745,2745,2745,10
|
|
20230710,102600,349959610,2760,2755,2760,2755,265
|
|
20230710,102500,349229530,2745,2750,2750,2745,109
|
|
20230710,102400,348930240,2750,2750,2750,2750,83
|
|
20230710,102300,348701990,2755,2755,2755,2755,1
|
|
20230710,102200,348699235,2745,2750,2750,2745,670
|
|
20230710,102100,346858585,2755,2755,2755,2755,93
|
|
20230710,102000,346602370,2765,2760,2765,2760,302
|
|
20230710,101900,345768840,2760,2760,2760,2760,7
|
|
20230710,101800,345749520,2760,2755,2760,2755,8
|
|
20230710,101700,345727475,2755,2755,2755,2755,379
|
|
20230710,101600,344683330,2755,2735,2755,2735,362
|
|
20230710,101500,343689650,2735,2760,2760,2735,3414
|
|
20230710,101400,334328820,2755,2760,2760,2750,1223
|
|
20230710,101300,330962130,2760,2760,2760,2760,137
|
|
20230710,101200,330584010,2760,2760,2760,2760,149
|
|
20230710,101100,330172770,2775,2775,2775,2775,2
|
|
20230710,101000,330167220,2760,2775,2775,2760,1106
|
|
20230710,100900,327098190,2770,2770,2775,2770,517
|
|
20230710,100800,325664690,2780,2780,2780,2780,0
|
|
20230710,100700,325664690,2780,2765,2780,2765,620
|
|
20230710,100600,323943730,2770,2760,2770,2750,2739
|
|
20230710,100500,316375850,2760,2755,2760,2755,325
|
|
20230710,100400,315479470,2760,2750,2760,2750,921
|
|
20230710,100300,312946630,2750,2740,2750,2730,2478
|
|
20230710,100200,306149950,2735,2735,2735,2735,9
|
|
20230710,100100,306125335,2735,2730,2735,2730,653
|
|
20230710,100000,304339640,2730,2730,2730,2730,28
|
|
20230710,095900,304263200,2735,2735,2735,2735,0
|
|
20230710,095800,304263200,2735,2730,2735,2730,36
|
|
20230710,095700,304164815,2730,2735,2735,2730,55
|
|
20230710,095600,304014460,2735,2745,2745,2730,359
|
|
20230710,095500,303034350,2735,2725,2735,2725,4960
|
|
20230710,095400,289483725,2725,2725,2725,2725,51
|
|
20230710,095300,289344750,2725,2720,2725,2720,70
|
|
20230710,095200,289154050,2725,2725,2725,2725,300
|
|
20230710,095100,288336550,2720,2715,2720,2715,273
|
|
20230710,095000,287595030,2715,2715,2715,2715,20
|
|
20230710,094900,287540730,2715,2725,2725,2715,109
|
|
20230710,094800,287244295,2725,2725,2725,2725,1
|
|
20230710,094700,287241570,2715,2720,2730,2715,574
|
|
20230710,094600,285681700,2730,2715,2730,2715,6263
|
|
20230710,094500,268640735,2715,2720,2720,2715,20
|
|
20230710,094400,268586385,2715,2715,2715,2715,58
|
|
20230710,094300,268428915,2715,2715,2715,2715,10
|
|
20230710,094200,268401765,2720,2720,2720,2715,97
|
|
20230710,094100,268138380,2720,2715,2720,2705,2023
|
|
20230710,094000,262646025,2705,2705,2715,2705,1296
|
|
20230710,093900,259134210,2705,2715,2715,2705,313
|
|
20230710,093800,258285930,2715,2715,2715,2710,778
|
|
20230710,093700,256175270,2715,2720,2725,2715,112
|
|
20230710,093600,255870670,2720,2720,2720,2715,468
|
|
20230710,093500,254600020,2715,2715,2715,2715,10
|
|
20230710,093400,254572870,2725,2715,2725,2715,121
|
|
20230710,093300,254244145,2715,2720,2725,2715,4050
|
|
20230710,093200,243225705,2705,2705,2705,2705,1652
|
|
20230710,093100,238757045,2705,2710,2715,2705,5488
|
|
20230710,093000,223889465,2710,2710,2710,2710,350
|
|
20230710,092900,222940965,2710,2710,2710,2710,838
|
|
20230710,092800,220669985,2710,2710,2715,2710,70
|
|
20230710,092700,220480250,2710,2705,2710,2705,5184
|
|
20230710,092600,206457020,2705,2715,2715,2705,1527
|
|
20230710,092500,202318595,2705,2710,2710,2705,100
|
|
20230710,092400,202048045,2710,2710,2710,2710,0
|
|
20230710,092300,202048045,2710,2715,2725,2705,24433
|
|
20230710,092200,135849500,2725,2725,2725,2725,13
|
|
20230710,092100,135814075,2715,2725,2725,2715,371
|
|
20230710,092000,134806800,2710,2710,2710,2710,286
|
|
20230710,091900,134031740,2710,2710,2710,2710,619
|
|
20230710,091800,132354250,2710,2710,2710,2710,1
|
|
20230710,091700,132351540,2730,2715,2730,2710,319
|
|
20230710,091600,131486600,2715,2710,2720,2710,786
|
|
20230710,091500,129353200,2710,2710,2710,2710,353
|
|
20230710,091400,128396570,2710,2710,2715,2710,10046
|
|
20230710,091300,101167750,2710,2720,2720,2710,3930
|
|
20230710,091200,90499435,2720,2720,2720,2720,563
|
|
20230710,091100,88968075,2725,2725,2725,2720,18
|
|
20230710,091000,88919105,2715,2715,2715,2715,20
|
|
20230710,090900,88864805,2715,2715,2715,2710,2809
|
|
20230710,090800,81238785,2715,2725,2725,2715,5362
|
|
20230710,090700,66679435,2735,2710,2735,2710,2477
|
|
20230710,090600,59955775,2710,2725,2725,2710,6799
|
|
20230710,090500,41495770,2730,2715,2730,2710,1730
|
|
20230710,090400,36789555,2715,2720,2720,2715,181
|
|
20230710,090300,36297545,2715,2730,2730,2715,453
|
|
20230710,090200,35064765,2730,2745,2745,2730,7891
|
|
20230710,090100,13439625,2745,2750,2750,2745,2379
|
|
20230710,090000,6897415,2750,2745,2750,2745,2512
|