651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194800,249814310,2845,2845,2845,2845,818
|
|
20230712,194700,249814310,2845,2845,2845,2845,0
|
|
20230712,194600,249814310,2845,2845,2845,2845,0
|
|
20230712,194500,249814310,2845,2845,2845,2845,0
|
|
20230712,194400,249814310,2845,2845,2845,2845,0
|
|
20230712,194300,249814310,2845,2845,2845,2845,0
|
|
20230712,194200,249814310,2845,2845,2845,2845,0
|
|
20230712,194100,249814310,2845,2845,2845,2845,0
|
|
20230712,194000,249814310,2845,2845,2845,2845,0
|
|
20230712,193900,249814310,2845,2845,2845,2845,0
|
|
20230712,193800,249814310,2845,2845,2845,2845,0
|
|
20230712,193700,249814310,2845,2845,2845,2845,0
|
|
20230712,193600,249814310,2845,2845,2845,2845,0
|
|
20230712,193500,249814310,2845,2845,2845,2845,0
|
|
20230712,193400,249814310,2845,2845,2845,2845,0
|
|
20230712,193300,249814310,2845,2845,2845,2845,0
|
|
20230712,193200,249814310,2845,2845,2845,2845,0
|
|
20230712,193100,249814310,2845,2845,2845,2845,0
|
|
20230712,193000,249814310,2845,2845,2845,2845,0
|
|
20230712,192900,249814310,2845,2845,2845,2845,0
|
|
20230712,192800,249814310,2845,2845,2845,2845,0
|
|
20230712,192700,249814310,2845,2845,2845,2845,0
|
|
20230712,192600,249814310,2845,2845,2845,2845,0
|
|
20230712,192500,249814310,2845,2845,2845,2845,0
|
|
20230712,192400,249814310,2845,2845,2845,2845,0
|
|
20230712,192300,249814310,2845,2845,2845,2845,0
|
|
20230712,192200,249814310,2845,2845,2845,2845,0
|
|
20230712,192100,249814310,2845,2845,2845,2845,0
|
|
20230712,192000,249814310,2845,2845,2845,2845,0
|
|
20230712,191900,249814310,2845,2845,2845,2845,0
|
|
20230712,191800,249814310,2845,2845,2845,2845,818
|
|
20230712,191700,249814310,2845,2845,2845,2845,0
|
|
20230712,191600,249814310,2845,2845,2845,2845,0
|
|
20230712,191500,249814310,2845,2845,2845,2845,0
|
|
20230712,191400,249814310,2845,2845,2845,2845,0
|
|
20230712,191300,249814310,2845,2845,2845,2845,0
|
|
20230712,191200,249814310,2845,2845,2845,2845,0
|
|
20230712,191100,249814310,2845,2845,2845,2845,0
|
|
20230712,191000,249814310,2845,2845,2845,2845,0
|
|
20230712,190900,249814310,2845,2845,2845,2845,0
|
|
20230712,190800,249814310,2845,2845,2845,2845,0
|
|
20230712,190700,249814310,2845,2845,2845,2845,0
|
|
20230712,190600,249814310,2845,2845,2845,2845,0
|
|
20230712,190500,249814310,2845,2845,2845,2845,0
|
|
20230712,190400,249814310,2845,2845,2845,2845,0
|
|
20230712,190300,249814310,2845,2845,2845,2845,0
|
|
20230712,190200,249814310,2845,2845,2845,2845,0
|
|
20230712,190100,249814310,2845,2845,2845,2845,0
|
|
20230712,190000,249814310,2845,2845,2845,2845,0
|
|
20230712,185900,249814310,2845,2845,2845,2845,0
|
|
20230712,185800,249814310,2845,2845,2845,2845,0
|
|
20230712,185700,249814310,2845,2845,2845,2845,0
|
|
20230712,185600,249814310,2845,2845,2845,2845,0
|
|
20230712,185500,249814310,2845,2845,2845,2845,0
|
|
20230712,185400,249814310,2845,2845,2845,2845,0
|
|
20230712,185300,249814310,2845,2845,2845,2845,0
|
|
20230712,185200,249814310,2845,2845,2845,2845,0
|
|
20230712,185100,249814310,2845,2845,2845,2845,0
|
|
20230712,185000,249814310,2845,2845,2845,2845,0
|
|
20230712,184900,249814310,2845,2845,2845,2845,0
|
|
20230712,184800,249814310,2845,2845,2845,2845,818
|
|
20230712,184700,249814310,2845,2845,2845,2845,0
|
|
20230712,184600,249814310,2845,2845,2845,2845,0
|
|
20230712,184500,249814310,2845,2845,2845,2845,0
|
|
20230712,184400,249814310,2845,2845,2845,2845,0
|
|
20230712,184300,249814310,2845,2845,2845,2845,0
|
|
20230712,184200,249814310,2845,2845,2845,2845,0
|
|
20230712,184100,249814310,2845,2845,2845,2845,0
|
|
20230712,184000,249814310,2845,2845,2845,2845,0
|
|
20230712,183900,249814310,2845,2845,2845,2845,0
|
|
20230712,183800,249814310,2845,2845,2845,2845,0
|
|
20230712,183700,249814310,2845,2845,2845,2845,0
|
|
20230712,183600,249814310,2845,2845,2845,2845,0
|
|
20230712,183500,249814310,2845,2845,2845,2845,0
|
|
20230712,183400,249814310,2845,2845,2845,2845,0
|
|
20230712,183300,249814310,2845,2845,2845,2845,0
|
|
20230712,183200,249814310,2845,2845,2845,2845,0
|
|
20230712,183100,249814310,2845,2845,2845,2845,0
|
|
20230712,183000,249814310,2845,2845,2845,2845,0
|
|
20230712,182900,249814310,2845,2845,2845,2845,0
|
|
20230712,182800,249814310,2845,2845,2845,2845,0
|
|
20230712,182700,249814310,2845,2845,2845,2845,0
|
|
20230712,182600,249814310,2845,2845,2845,2845,0
|
|
20230712,182500,249814310,2845,2845,2845,2845,0
|
|
20230712,182400,249814310,2845,2845,2845,2845,0
|
|
20230712,182300,249814310,2845,2845,2845,2845,0
|
|
20230712,182200,249814310,2845,2845,2845,2845,0
|
|
20230712,182100,249814310,2845,2845,2845,2845,0
|
|
20230712,182000,249814310,2845,2845,2845,2845,0
|
|
20230712,181900,249814310,2845,2845,2845,2845,0
|
|
20230712,181800,249814310,2845,2845,2845,2845,818
|
|
20230712,181700,249814310,2845,2845,2845,2845,0
|
|
20230712,181600,249814310,2845,2845,2845,2845,0
|
|
20230712,181500,249814310,2845,2845,2845,2845,0
|
|
20230712,181400,249814310,2845,2845,2845,2845,0
|
|
20230712,181300,249814310,2845,2845,2845,2845,0
|
|
20230712,181200,249814310,2845,2845,2845,2845,0
|
|
20230712,181100,249814310,2845,2845,2845,2845,0
|
|
20230712,181000,249814310,2845,2845,2845,2845,0
|
|
20230712,180900,249814310,2845,2845,2845,2845,0
|
|
20230712,180800,249814310,2845,2845,2845,2845,0
|
|
20230712,180700,249814310,2845,2845,2845,2845,0
|
|
20230712,180600,249814310,2845,2845,2845,2845,0
|
|
20230712,180500,249814310,2845,2845,2845,2845,0
|
|
20230712,180400,249814310,2845,2845,2845,2845,0
|
|
20230712,180300,249814310,2845,2845,2845,2845,0
|
|
20230712,180200,249814310,2845,2845,2845,2845,0
|
|
20230712,180100,249814310,2845,2845,2845,2845,0
|
|
20230712,180000,249814310,2845,2845,2845,2845,0
|
|
20230712,175900,249814310,2845,2845,2845,2845,0
|
|
20230712,175800,249814310,2845,2845,2845,2845,0
|
|
20230712,175700,249814310,2845,2845,2845,2845,0
|
|
20230712,175600,249814310,2845,2845,2845,2845,0
|
|
20230712,175500,249814310,2845,2845,2845,2845,0
|
|
20230712,175400,249814310,2845,2845,2845,2845,0
|
|
20230712,175300,249814310,2845,2845,2845,2845,0
|
|
20230712,175200,249814310,2845,2845,2845,2845,0
|
|
20230712,175100,249814310,2845,2845,2845,2845,0
|
|
20230712,175000,249814310,2845,2845,2845,2845,0
|
|
20230712,174900,249814310,2845,2845,2845,2845,0
|
|
20230712,174800,249814310,2845,2845,2845,2845,818
|
|
20230712,174700,249814310,2845,2845,2845,2845,0
|
|
20230712,174600,249814310,2845,2845,2845,2845,0
|
|
20230712,174500,249814310,2845,2845,2845,2845,0
|
|
20230712,174400,249814310,2845,2845,2845,2845,0
|
|
20230712,174300,249814310,2845,2845,2845,2845,0
|
|
20230712,174200,249814310,2845,2845,2845,2845,0
|
|
20230712,174100,249814310,2845,2845,2845,2845,0
|
|
20230712,174000,249814310,2845,2845,2845,2845,0
|
|
20230712,173900,249814310,2845,2845,2845,2845,0
|
|
20230712,173800,249814310,2845,2845,2845,2845,0
|
|
20230712,173700,249814310,2845,2845,2845,2845,0
|
|
20230712,173600,249814310,2845,2845,2845,2845,0
|
|
20230712,173500,249814310,2845,2845,2845,2845,0
|
|
20230712,173400,249814310,2845,2845,2845,2845,0
|
|
20230712,173300,249814310,2845,2845,2845,2845,0
|
|
20230712,173200,249814310,2845,2845,2845,2845,0
|
|
20230712,173100,249814310,2845,2845,2845,2845,0
|
|
20230712,173000,249814310,2845,2845,2845,2845,0
|
|
20230712,172900,249814310,2845,2845,2845,2845,0
|
|
20230712,172800,249814310,2845,2845,2845,2845,0
|
|
20230712,172700,249814310,2845,2845,2845,2845,0
|
|
20230712,172600,249814310,2845,2845,2845,2845,0
|
|
20230712,172500,249814310,2845,2845,2845,2845,0
|
|
20230712,172400,249814310,2845,2845,2845,2845,0
|
|
20230712,172300,249814310,2845,2845,2845,2845,0
|
|
20230712,172200,249814310,2845,2845,2845,2845,0
|
|
20230712,172100,249814310,2845,2845,2845,2845,0
|
|
20230712,172000,249814310,2845,2845,2845,2845,0
|
|
20230712,171900,249814310,2845,2845,2845,2845,0
|
|
20230712,171800,249814310,2845,2845,2845,2845,818
|
|
20230712,171700,249814310,2845,2845,2845,2845,0
|
|
20230712,171600,249814310,2845,2845,2845,2845,0
|
|
20230712,171500,249814310,2845,2845,2845,2845,0
|
|
20230712,171400,249814310,2845,2845,2845,2845,0
|
|
20230712,171300,249814310,2845,2845,2845,2845,0
|
|
20230712,171200,249814310,2845,2845,2845,2845,0
|
|
20230712,171100,249814310,2845,2845,2845,2845,0
|
|
20230712,171000,249814310,2845,2845,2845,2845,0
|
|
20230712,170900,249814310,2845,2845,2845,2845,0
|
|
20230712,170800,249814310,2845,2845,2845,2845,0
|
|
20230712,170700,249814310,2845,2845,2845,2845,0
|
|
20230712,170600,249814310,2845,2845,2845,2845,0
|
|
20230712,170500,249814310,2845,2845,2845,2845,0
|
|
20230712,170400,249814310,2845,2845,2845,2845,0
|
|
20230712,170300,249814310,2845,2845,2845,2845,0
|
|
20230712,170200,249814310,2845,2845,2845,2845,0
|
|
20230712,170100,249814310,2845,2845,2845,2845,0
|
|
20230712,170000,249814310,2845,2845,2845,2845,0
|
|
20230712,165900,249814310,2845,2845,2845,2845,0
|
|
20230712,165800,249814310,2845,2845,2845,2845,0
|
|
20230712,165700,249814310,2845,2845,2845,2845,0
|
|
20230712,165600,249814310,2845,2845,2845,2845,0
|
|
20230712,165500,249814310,2845,2845,2845,2845,0
|
|
20230712,165400,249814310,2845,2845,2845,2845,0
|
|
20230712,165300,249814310,2845,2845,2845,2845,0
|
|
20230712,165200,249814310,2845,2845,2845,2845,0
|
|
20230712,165100,249814310,2845,2845,2845,2845,0
|
|
20230712,165000,249814310,2845,2845,2845,2845,0
|
|
20230712,164900,249814310,2845,2845,2845,2845,0
|
|
20230712,164800,249814310,2845,2845,2845,2845,818
|
|
20230712,164700,249814310,2845,2845,2845,2845,0
|
|
20230712,164600,249814310,2845,2845,2845,2845,0
|
|
20230712,164500,249814310,2845,2845,2845,2845,0
|
|
20230712,164400,249814310,2845,2845,2845,2845,0
|
|
20230712,164300,249814310,2845,2845,2845,2845,0
|
|
20230712,164200,249814310,2845,2845,2845,2845,0
|
|
20230712,164100,249814310,2845,2845,2845,2845,0
|
|
20230712,164000,249814310,2845,2845,2845,2845,0
|
|
20230712,163900,249814310,2845,2845,2845,2845,0
|
|
20230712,163800,249814310,2845,2845,2845,2845,0
|
|
20230712,163700,249814310,2845,2845,2845,2845,0
|
|
20230712,163600,249814310,2845,2845,2845,2845,0
|
|
20230712,163500,249814310,2845,2845,2845,2845,0
|
|
20230712,163400,249814310,2845,2845,2845,2845,0
|
|
20230712,163300,249814310,2845,2845,2845,2845,0
|
|
20230712,163200,249814310,2845,2845,2845,2845,0
|
|
20230712,163100,249814310,2845,2845,2845,2845,0
|
|
20230712,163000,249814310,2845,2845,2845,2845,0
|
|
20230712,162900,249814310,2845,2845,2845,2845,0
|
|
20230712,162800,249814310,2845,2845,2845,2845,0
|
|
20230712,162700,249814310,2845,2845,2845,2845,0
|
|
20230712,162600,249814310,2845,2845,2845,2845,0
|
|
20230712,162500,249814310,2845,2845,2845,2845,0
|
|
20230712,162400,249814310,2845,2845,2845,2845,0
|
|
20230712,162300,249814310,2845,2845,2845,2845,0
|
|
20230712,162200,249814310,2845,2845,2845,2845,0
|
|
20230712,162100,249814310,2845,2845,2845,2845,0
|
|
20230712,162000,249814310,2845,2845,2845,2845,0
|
|
20230712,161900,249814310,2845,2845,2845,2845,0
|
|
20230712,161800,249814310,2845,2845,2845,2845,818
|
|
20230712,161700,249814310,2845,2845,2845,2845,0
|
|
20230712,161600,249814310,2845,2845,2845,2845,0
|
|
20230712,161500,249814310,2845,2845,2845,2845,0
|
|
20230712,161400,249814310,2845,2845,2845,2845,0
|
|
20230712,161300,249814310,2845,2845,2845,2845,0
|
|
20230712,161200,249814310,2845,2845,2845,2845,0
|
|
20230712,161100,249814310,2845,2845,2845,2845,0
|
|
20230712,161000,249814310,2845,2845,2845,2845,0
|
|
20230712,160900,249814310,2845,2845,2845,2845,0
|
|
20230712,160800,249814310,2845,2845,2845,2845,0
|
|
20230712,160700,249814310,2845,2845,2845,2845,0
|
|
20230712,160600,249814310,2845,2845,2845,2845,0
|
|
20230712,160500,249814310,2845,2845,2845,2845,0
|
|
20230712,160400,249814310,2845,2845,2845,2845,0
|
|
20230712,160300,249814310,2845,2845,2845,2845,0
|
|
20230712,160200,249814310,2845,2845,2845,2845,0
|
|
20230712,160100,249814310,2845,2845,2845,2845,0
|
|
20230712,160000,249814310,2845,2845,2845,2845,0
|
|
20230712,155900,249814310,2845,2845,2845,2845,0
|
|
20230712,155800,249814310,2845,2845,2845,2845,0
|
|
20230712,155700,249814310,2845,2845,2845,2845,0
|
|
20230712,155600,249814310,2845,2845,2845,2845,0
|
|
20230712,155500,249814310,2845,2845,2845,2845,0
|
|
20230712,155400,249814310,2845,2845,2845,2845,0
|
|
20230712,155300,249814310,2845,2845,2845,2845,0
|
|
20230712,155200,249814310,2845,2845,2845,2845,0
|
|
20230712,155100,249814310,2845,2845,2845,2845,0
|
|
20230712,155000,249814310,2845,2845,2845,2845,0
|
|
20230712,154900,249814310,2845,2845,2845,2845,0
|
|
20230712,154800,249814310,2845,2845,2845,2845,818
|
|
20230712,154700,249814310,2845,2845,2845,2845,0
|
|
20230712,154600,249814310,2845,2845,2845,2845,0
|
|
20230712,154500,249814310,2845,2845,2845,2845,0
|
|
20230712,154400,249814310,2845,2845,2845,2845,0
|
|
20230712,154300,249814310,2845,2845,2845,2845,0
|
|
20230712,154200,249814310,2845,2845,2845,2845,0
|
|
20230712,154100,249814310,2845,2845,2845,2845,0
|
|
20230712,154000,249814310,2845,2845,2845,2845,0
|
|
20230712,153900,249814310,2845,2845,2845,2845,0
|
|
20230712,153800,249814310,2845,2845,2845,2845,0
|
|
20230712,153700,249814310,2845,2845,2845,2845,0
|
|
20230712,153600,249814310,2845,2845,2845,2845,0
|
|
20230712,153500,249814310,2845,2845,2845,2845,0
|
|
20230712,153400,249814310,2845,2845,2845,2845,0
|
|
20230712,153300,249814310,2845,2845,2845,2845,0
|
|
20230712,153200,249814310,2845,2845,2845,2845,0
|
|
20230712,153100,249814310,2845,2845,2845,2845,0
|
|
20230712,153000,249814310,2845,2845,2845,2845,818
|
|
20230712,152900,247487100,2850,2850,2850,2850,0
|
|
20230712,152800,247487100,2850,2850,2850,2850,0
|
|
20230712,152700,247487100,2850,2850,2850,2850,0
|
|
20230712,152600,247487100,2850,2850,2850,2850,0
|
|
20230712,152500,247487100,2850,2850,2850,2850,0
|
|
20230712,152400,247487100,2850,2850,2850,2850,0
|
|
20230712,152300,247487100,2850,2850,2850,2850,0
|
|
20230712,152200,247487100,2850,2850,2850,2850,0
|
|
20230712,152100,247487100,2850,2850,2850,2850,0
|
|
20230712,152000,247487100,2850,2850,2850,2850,0
|
|
20230712,151900,247487100,2850,2850,2850,2850,1
|
|
20230712,151800,247484250,2850,2850,2850,2850,1
|
|
20230712,151700,247481400,2845,2850,2850,2845,492
|
|
20230712,151600,246081655,2850,2850,2850,2850,1
|
|
20230712,151500,246078805,2850,2845,2850,2845,3
|
|
20230712,151400,246070265,2850,2850,2850,2850,1
|
|
20230712,151300,246067415,2845,2850,2850,2845,2
|
|
20230712,151200,246061720,2845,2855,2855,2845,3
|
|
20230712,151100,246053175,2855,2855,2855,2855,1
|
|
20230712,151000,246050320,2845,2855,2855,2845,93
|
|
20230712,150900,245785705,2855,2855,2855,2855,1
|
|
20230712,150800,245782850,2855,2850,2855,2850,5
|
|
20230712,150700,245768595,2855,2850,2855,2850,12
|
|
20230712,150600,245734390,2850,2855,2855,2850,106
|
|
20230712,150500,245432285,2850,2855,2855,2850,53
|
|
20230712,150400,245281230,2850,2855,2855,2850,3
|
|
20230712,150300,245272675,2855,2855,2855,2855,23
|
|
20230712,150200,245207010,2855,2855,2855,2855,1
|
|
20230712,150100,245204155,2855,2855,2855,2855,1
|
|
20230712,150000,245201300,2855,2855,2855,2855,1
|
|
20230712,145900,245198445,2845,2845,2855,2845,7
|
|
20230712,145800,245178520,2845,2845,2850,2845,394
|
|
20230712,145700,244055710,2845,2855,2855,2845,453
|
|
20230712,145600,242764745,2855,2855,2855,2855,2
|
|
20230712,145500,242759035,2850,2850,2855,2850,503
|
|
20230712,145400,241325480,2855,2855,2855,2855,1
|
|
20230712,145300,241322625,2855,2855,2855,2855,1
|
|
20230712,145200,241319770,2850,2855,2855,2850,3
|
|
20230712,145100,241311215,2850,2850,2850,2850,57
|
|
20230712,145000,241148765,2850,2850,2850,2850,1
|
|
20230712,144900,241145915,2850,2850,2850,2850,1
|
|
20230712,144800,241143065,2850,2850,2850,2850,1
|
|
20230712,144700,241140215,2850,2845,2850,2845,39
|
|
20230712,144600,241029255,2850,2850,2850,2840,1025
|
|
20230712,144500,238108075,2855,2855,2855,2855,1
|
|
20230712,144400,238105220,2855,2855,2855,2850,12
|
|
20230712,144300,238070965,2855,2855,2855,2855,1
|
|
20230712,144200,238068110,2855,2855,2855,2855,1
|
|
20230712,144100,238065255,2855,2850,2855,2850,676
|
|
20230712,144000,236138345,2850,2850,2850,2850,1
|
|
20230712,143900,236135495,2845,2845,2845,2845,1901
|
|
20230712,143800,230727150,2840,2840,2840,2840,2005
|
|
20230712,143700,225032950,2840,2840,2840,2840,124
|
|
20230712,143600,224680790,2840,2840,2840,2840,1
|
|
20230712,143500,224677950,2830,2840,2840,2830,3
|
|
20230712,143400,224669450,2840,2840,2840,2840,1
|
|
20230712,143300,224666610,2840,2840,2840,2840,1
|
|
20230712,143200,224663770,2840,2840,2840,2840,2
|
|
20230712,143100,224658090,2840,2840,2840,2840,1
|
|
20230712,143000,224655250,2840,2840,2840,2840,1
|
|
20230712,142900,224652410,2840,2840,2840,2840,1
|
|
20230712,142800,224649570,2840,2840,2840,2840,1
|
|
20230712,142700,224646730,2840,2830,2840,2830,3
|
|
20230712,142600,224638230,2840,2840,2840,2840,1
|
|
20230712,142500,224635390,2840,2840,2840,2840,1
|
|
20230712,142400,224632550,2840,2840,2840,2840,1
|
|
20230712,142300,224629710,2840,2840,2840,2840,51
|
|
20230712,142200,224484870,2840,2840,2840,2840,1
|
|
20230712,142100,224482030,2830,2835,2835,2830,3
|
|
20230712,142000,224473535,2840,2840,2840,2840,1
|
|
20230712,141900,224470695,2840,2840,2840,2840,51
|
|
20230712,141800,224325855,2840,2840,2840,2840,1
|
|
20230712,141700,224323015,2840,2840,2840,2840,1
|
|
20230712,141600,224320175,2840,2840,2840,2840,1
|
|
20230712,141500,224317335,2830,2840,2840,2830,11
|
|
20230712,141400,224286195,2840,2840,2840,2840,1
|
|
20230712,141300,224283355,2840,2840,2840,2840,1
|
|
20230712,141200,224280515,2830,2840,2840,2830,3
|
|
20230712,141100,224272015,2840,2840,2840,2840,1
|
|
20230712,141000,224269175,2840,2840,2840,2840,1
|
|
20230712,140900,224266335,2840,2840,2840,2840,1
|
|
20230712,140800,224263495,2840,2840,2840,2840,152
|
|
20230712,140700,223831815,2840,2840,2840,2840,1
|
|
20230712,140600,223828975,2830,2840,2840,2830,3
|
|
20230712,140500,223820475,2835,2835,2835,2835,1073
|
|
20230712,140400,220778520,2835,2835,2835,2835,1
|
|
20230712,140300,220775685,2830,2835,2835,2830,3
|
|
20230712,140200,220767190,2835,2835,2835,2835,1
|
|
20230712,140100,220764355,2835,2835,2835,2835,1
|
|
20230712,140000,220761520,2835,2835,2835,2835,1
|
|
20230712,135900,220758685,2835,2835,2835,2835,1
|
|
20230712,135800,220755850,2835,2835,2835,2835,1
|
|
20230712,135700,220753015,2835,2830,2835,2830,3
|
|
20230712,135600,220744520,2835,2835,2835,2835,1
|
|
20230712,135500,220741685,2835,2835,2835,2835,1
|
|
20230712,135400,220738850,2835,2835,2835,2835,1
|
|
20230712,135300,220736015,2835,2835,2835,2835,1
|
|
20230712,135200,220733180,2835,2835,2835,2835,1
|
|
20230712,135100,220730345,2830,2835,2835,2830,3
|
|
20230712,135000,220721850,2835,2835,2835,2835,1
|
|
20230712,134900,220719015,2835,2835,2835,2835,1
|
|
20230712,134800,220716180,2835,2835,2835,2835,1
|
|
20230712,134700,220713345,2835,2835,2835,2835,6
|
|
20230712,134600,220696335,2835,2835,2835,2835,1
|
|
20230712,134500,220693500,2830,2835,2835,2830,5
|
|
20230712,134400,220679335,2835,2835,2835,2835,1
|
|
20230712,134300,220676500,2830,2835,2835,2830,3
|
|
20230712,134200,220668005,2830,2835,2835,2830,3
|
|
20230712,134100,220659510,2835,2835,2835,2835,1
|
|
20230712,134000,220656675,2835,2835,2835,2835,11
|
|
20230712,133900,220625490,2835,2830,2835,2830,24
|
|
20230712,133800,220557465,2830,2835,2835,2830,4
|
|
20230712,133700,220546140,2830,2835,2835,2830,45
|
|
20230712,133600,220418785,2830,2835,2835,2830,3
|
|
20230712,133500,220410290,2830,2835,2835,2830,21
|
|
20230712,133400,220350855,2835,2830,2835,2830,5
|
|
20230712,133300,220336700,2830,2835,2835,2830,35
|
|
20230712,133200,220237645,2835,2835,2835,2835,1
|
|
20230712,133100,220234810,2835,2835,2835,2835,6
|
|
20230712,133000,220217800,2835,2835,2835,2835,1
|
|
20230712,132900,220214965,2835,2835,2835,2835,1
|
|
20230712,132800,220212130,2835,2830,2835,2830,3
|
|
20230712,132700,220203635,2835,2835,2835,2835,1
|
|
20230712,132600,220200800,2835,2835,2835,2835,1
|
|
20230712,132500,220197965,2835,2835,2835,2835,1
|
|
20230712,132400,220195130,2835,2830,2835,2830,3
|
|
20230712,132300,220186635,2830,2835,2835,2830,4
|
|
20230712,132200,220175310,2830,2830,2830,2830,1
|
|
20230712,132100,220172480,2825,2835,2835,2825,102
|
|
20230712,132000,219883820,2835,2835,2835,2835,1
|
|
20230712,131900,219880985,2830,2835,2835,2830,3
|
|
20230712,131800,219872490,2835,2835,2835,2835,1
|
|
20230712,131700,219869655,2835,2835,2835,2835,1
|
|
20230712,131600,219866820,2835,2835,2835,2835,1
|
|
20230712,131500,219863985,2835,2835,2835,2835,1
|
|
20230712,131400,219861150,2835,2835,2835,2835,1
|
|
20230712,131300,219858315,2835,2835,2835,2835,1
|
|
20230712,131200,219855480,2835,2835,2835,2835,1
|
|
20230712,131100,219852645,2835,2835,2835,2835,1
|
|
20230712,131000,219849810,2835,2825,2835,2825,143
|
|
20230712,130900,219445825,2835,2830,2835,2830,201
|
|
20230712,130800,218876990,2835,2835,2835,2835,1
|
|
20230712,130700,218874155,2830,2835,2835,2830,1052
|
|
20230712,130600,215896985,2840,2840,2840,2840,1
|
|
20230712,130500,215894145,2840,2840,2840,2840,1
|
|
20230712,130400,215891305,2840,2840,2840,2840,1
|
|
20230712,130300,215888465,2840,2840,2840,2840,1
|
|
20230712,130200,215885625,2840,2840,2840,2840,200
|
|
20230712,130100,215317625,2840,2840,2840,2840,1
|
|
20230712,130000,215314785,2840,2835,2840,2835,2324
|
|
20230712,125900,208720065,2835,2835,2835,2835,1
|
|
20230712,125800,208717230,2835,2835,2835,2835,1
|
|
20230712,125700,208714395,2835,2835,2835,2835,2
|
|
20230712,125600,208708725,2835,2830,2835,2830,501
|
|
20230712,125500,207290890,2835,2835,2835,2835,1
|
|
20230712,125400,207288055,2835,2835,2835,2835,101
|
|
20230712,125300,207001720,2835,2835,2835,2835,1
|
|
20230712,125200,206998885,2835,2835,2835,2835,1
|
|
20230712,125100,206996050,2835,2835,2835,2835,1
|
|
20230712,125000,206993215,2835,2835,2835,2835,1
|
|
20230712,124900,206990380,2835,2835,2835,2835,1
|
|
20230712,124800,206987545,2835,2835,2835,2835,1
|
|
20230712,124700,206984710,2835,2835,2835,2835,1
|
|
20230712,124600,206981875,2835,2835,2835,2835,1
|
|
20230712,124500,206979040,2835,2835,2835,2835,1
|
|
20230712,124400,206976205,2835,2835,2835,2835,16
|
|
20230712,124300,206930845,2835,2835,2835,2835,1
|
|
20230712,124200,206928010,2835,2835,2835,2835,1
|
|
20230712,124100,206925175,2835,2835,2835,2835,1
|
|
20230712,124000,206922340,2835,2835,2835,2835,1
|
|
20230712,123900,206919505,2835,2835,2835,2835,1
|
|
20230712,123800,206916670,2835,2830,2835,2830,341
|
|
20230712,123700,205951635,2830,2835,2835,2830,661
|
|
20230712,123600,204081000,2840,2830,2840,2830,172
|
|
20230712,123500,203593060,2830,2830,2830,2830,446
|
|
20230712,123400,202330880,2840,2840,2840,2840,1
|
|
20230712,123300,202328040,2840,2840,2840,2840,22
|
|
20230712,123200,202265560,2830,2840,2840,2830,260
|
|
20230712,123100,201529750,2840,2840,2840,2840,1
|
|
20230712,123000,201526910,2840,2840,2840,2840,1
|
|
20230712,122900,201524070,2840,2840,2840,2840,106
|
|
20230712,122800,201223030,2840,2840,2840,2840,1
|
|
20230712,122700,201220190,2840,2840,2840,2840,1
|
|
20230712,122600,201217350,2840,2840,2840,2840,1
|
|
20230712,122500,201214510,2840,2840,2840,2840,1
|
|
20230712,122400,201211670,2830,2840,2840,2830,1818
|
|
20230712,122300,196066340,2840,2840,2840,2840,1
|
|
20230712,122200,196063500,2840,2840,2840,2840,1
|
|
20230712,122100,196060660,2840,2840,2840,2840,1
|
|
20230712,122000,196057820,2840,2840,2840,2840,1
|
|
20230712,121900,196054980,2840,2840,2840,2840,2
|
|
20230712,121800,196049300,2840,2845,2845,2835,1528
|
|
20230712,121700,191716890,2845,2840,2845,2840,9
|
|
20230712,121600,191691300,2840,2845,2845,2840,24
|
|
20230712,121500,191623135,2840,2835,2845,2835,2333
|
|
20230712,121400,184999920,2835,2835,2835,2835,1
|
|
20230712,121300,184997085,2835,2835,2835,2835,1
|
|
20230712,121200,184994250,2830,2830,2830,2830,549
|
|
20230712,121100,183440580,2830,2830,2830,2830,1
|
|
20230712,121000,183437750,2825,2815,2825,2810,4372
|
|
20230712,120900,171113720,2810,2810,2810,2810,7000
|
|
20230712,120800,151443720,2810,2810,2810,2810,2
|
|
20230712,120700,151438100,2810,2810,2810,2810,1
|
|
20230712,120600,151435290,2810,2810,2810,2810,145
|
|
20230712,120500,151027840,2810,2810,2810,2810,1823
|
|
20230712,120400,145905210,2815,2820,2820,2815,902
|
|
20230712,120300,143366075,2820,2820,2820,2820,1
|
|
20230712,120200,143363255,2820,2820,2820,2820,1
|
|
20230712,120100,143360435,2820,2820,2820,2820,1
|
|
20230712,120000,143357615,2820,2820,2820,2820,1001
|
|
20230712,115900,140534795,2820,2820,2820,2820,21
|
|
20230712,115800,140475575,2820,2820,2820,2820,1
|
|
20230712,115700,140472755,2820,2820,2820,2820,1
|
|
20230712,115600,140469935,2820,2820,2820,2820,1
|
|
20230712,115500,140467115,2820,2820,2820,2820,3
|
|
20230712,115400,140458655,2820,2820,2820,2820,6
|
|
20230712,115300,140441735,2820,2820,2820,2820,3
|
|
20230712,115200,140433275,2820,2820,2820,2820,3
|
|
20230712,115100,140424815,2820,2820,2820,2820,3
|
|
20230712,115000,140416355,2820,2820,2820,2820,3
|
|
20230712,114900,140407895,2820,2820,2820,2820,47
|
|
20230712,114800,140275355,2820,2820,2820,2820,11
|
|
20230712,114700,140244335,2820,2820,2820,2820,3
|
|
20230712,114600,140235875,2820,2820,2820,2820,2
|
|
20230712,114500,140230235,2820,2820,2820,2820,1
|
|
20230712,114400,140227415,2820,2820,2820,2820,47
|
|
20230712,114300,140094875,2820,2820,2820,2820,1
|
|
20230712,114200,140092055,2820,2820,2820,2820,501
|
|
20230712,114100,138679235,2815,2820,2820,2815,148
|
|
20230712,114000,138262390,2820,2820,2820,2820,303
|
|
20230712,113900,137407930,2820,2820,2820,2820,147
|
|
20230712,113800,136993390,2815,2820,2820,2815,1058
|
|
20230712,113700,134010010,2820,2830,2830,2820,1001
|
|
20230712,113600,131187180,2830,2820,2830,2820,2
|
|
20230712,113500,131181530,2820,2820,2820,2820,529
|
|
20230712,113400,129689750,2820,2820,2820,2820,1161
|
|
20230712,113300,126415730,2820,2820,2820,2815,1005
|
|
20230712,113200,123586630,2820,2830,2830,2820,2363
|
|
20230712,113100,116922580,2830,2830,2830,2830,1
|
|
20230712,113000,116919750,2830,2830,2830,2830,1
|
|
20230712,112900,116916920,2830,2830,2830,2830,1
|
|
20230712,112800,116914090,2830,2830,2830,2830,1
|
|
20230712,112700,116911260,2830,2830,2830,2830,1
|
|
20230712,112600,116908430,2825,2830,2830,2825,44
|
|
20230712,112500,116784125,2830,2830,2830,2830,1
|
|
20230712,112400,116781295,2825,2835,2835,2825,2392
|
|
20230712,112300,110022665,2835,2835,2835,2835,1
|
|
20230712,112200,110019830,2835,2835,2835,2835,8
|
|
20230712,112100,109997150,2835,2835,2835,2835,1
|
|
20230712,112000,109994315,2835,2835,2835,2835,1
|
|
20230712,111900,109991480,2835,2835,2835,2835,1
|
|
20230712,111800,109988645,2835,2835,2835,2835,1
|
|
20230712,111700,109985810,2830,2835,2835,2830,1032
|
|
20230712,111600,107065245,2835,2835,2835,2835,1
|
|
20230712,111500,107062410,2835,2835,2835,2835,3
|
|
20230712,111400,107053905,2835,2835,2835,2835,3
|
|
20230712,111300,107045400,2835,2835,2835,2835,1
|
|
20230712,111200,107042565,2835,2835,2835,2835,3
|
|
20230712,111100,107034060,2835,2835,2835,2835,3
|
|
20230712,111000,107025555,2830,2835,2835,2830,5
|
|
20230712,110900,107011390,2835,2835,2835,2835,8
|
|
20230712,110800,106988710,2835,2835,2835,2835,1
|
|
20230712,110700,106985875,2835,2835,2835,2835,3
|
|
20230712,110600,106977370,2835,2835,2835,2835,3
|
|
20230712,110500,106968865,2835,2840,2840,2835,279
|
|
20230712,110400,106177885,2840,2835,2840,2835,3586
|
|
20230712,110300,96011565,2835,2835,2835,2835,3
|
|
20230712,110200,96003060,2835,2835,2835,2835,3
|
|
20230712,110100,95994555,2835,2835,2835,2835,3
|
|
20230712,110000,95986050,2835,2835,2835,2825,2363
|
|
20230712,105900,89303235,2830,2830,2830,2830,1495
|
|
20230712,105800,85072385,2835,2835,2835,2835,2
|
|
20230712,105700,85066715,2830,2840,2840,2830,8113
|
|
20230712,105600,62071745,2840,2840,2840,2840,1
|
|
20230712,105500,62068905,2840,2840,2840,2840,1
|
|
20230712,105400,62066065,2840,2840,2840,2840,203
|
|
20230712,105300,61489545,2840,2840,2840,2840,3
|
|
20230712,105200,61481025,2840,2840,2840,2840,3
|
|
20230712,105100,61472505,2840,2840,2840,2840,1
|
|
20230712,105000,61469665,2840,2840,2840,2840,1
|
|
20230712,104900,61466825,2840,2840,2840,2840,1
|
|
20230712,104800,61463985,2840,2840,2840,2840,33
|
|
20230712,104700,61370265,2840,2840,2840,2840,111
|
|
20230712,104600,61055025,2840,2840,2840,2840,3
|
|
20230712,104500,61046505,2840,2840,2840,2840,1
|
|
20230712,104400,61043665,2840,2840,2840,2840,1
|
|
20230712,104300,61040825,2840,2840,2840,2840,3
|
|
20230712,104200,61032305,2840,2840,2840,2840,3
|
|
20230712,104100,61023785,2840,2840,2840,2840,1
|
|
20230712,104000,61020945,2840,2840,2840,2840,1
|
|
20230712,103900,61018105,2840,2840,2840,2840,1
|
|
20230712,103800,61015265,2840,2840,2840,2840,1
|
|
20230712,103700,61012425,2845,2845,2845,2845,3
|
|
20230712,103600,61003890,2845,2840,2845,2840,1003
|
|
20230712,103500,58155360,2840,2840,2840,2840,2
|
|
20230712,103400,58149680,2840,2840,2840,2840,3
|
|
20230712,103300,58141160,2840,2840,2840,2840,1
|
|
20230712,103200,58138320,2840,2840,2840,2840,1
|
|
20230712,103100,58135480,2840,2840,2840,2840,1
|
|
20230712,103000,58132640,2840,2840,2840,2820,2503
|
|
20230712,102900,51067235,2840,2840,2840,2825,52
|
|
20230712,102800,50920305,2840,2840,2840,2840,1
|
|
20230712,102700,50917465,2840,2840,2840,2840,6
|
|
20230712,102600,50900425,2840,2840,2840,2825,4
|
|
20230712,102500,50889080,2840,2840,2840,2840,1
|
|
20230712,102400,50886240,2840,2840,2840,2825,26
|
|
20230712,102300,50812745,2840,2840,2840,2840,1
|
|
20230712,102200,50809905,2840,2840,2840,2840,3
|
|
20230712,102100,50801385,2830,2840,2840,2830,377
|
|
20230712,102000,49734465,2840,2840,2840,2840,1
|
|
20230712,101900,49731625,2830,2845,2845,2830,41
|
|
20230712,101800,49615580,2845,2845,2845,2845,1
|
|
20230712,101700,49612735,2845,2845,2845,2845,1
|
|
20230712,101600,49609890,2845,2845,2845,2845,3
|
|
20230712,101500,49601355,2845,2845,2845,2845,1
|
|
20230712,101400,49598510,2845,2845,2845,2845,3
|
|
20230712,101300,49589975,2845,2845,2845,2845,3
|
|
20230712,101200,49581440,2845,2845,2845,2845,1
|
|
20230712,101100,49578595,2845,2845,2845,2845,2
|
|
20230712,101000,49572905,2830,2845,2845,2830,1217
|
|
20230712,100900,46128780,2835,2845,2845,2835,733
|
|
20230712,100800,44050715,2845,2845,2845,2845,1
|
|
20230712,100700,44047870,2835,2850,2850,2835,1001
|
|
20230712,100600,41210020,2850,2850,2850,2850,1
|
|
20230712,100500,41207170,2850,2850,2850,2850,1
|
|
20230712,100400,41204320,2850,2850,2850,2850,3
|
|
20230712,100300,41195770,2850,2850,2850,2850,1
|
|
20230712,100200,41192920,2850,2850,2850,2850,1
|
|
20230712,100100,41190070,2850,2850,2850,2850,3
|
|
20230712,100000,41181520,2850,2850,2850,2850,1
|
|
20230712,095900,41178670,2850,2850,2850,2835,4
|
|
20230712,095800,41167285,2850,2850,2850,2850,3
|
|
20230712,095700,41158735,2850,2850,2850,2850,3
|
|
20230712,095600,41150185,2850,2850,2850,2850,3
|
|
20230712,095500,41141635,2850,2850,2850,2850,41
|
|
20230712,095400,41024785,2850,2850,2850,2850,1
|
|
20230712,095300,41021935,2850,2850,2850,2850,1
|
|
20230712,095200,41019085,2850,2850,2850,2850,1
|
|
20230712,095100,41016235,2850,2850,2850,2850,3
|
|
20230712,095000,41007685,2850,2850,2850,2850,3
|
|
20230712,094900,40999135,2850,2850,2850,2850,3
|
|
20230712,094800,40990585,2850,2850,2850,2850,1
|
|
20230712,094700,40987735,2850,2850,2850,2850,2
|
|
20230712,094600,40982035,2850,2850,2850,2850,1
|
|
20230712,094500,40979185,2850,2850,2850,2850,3
|
|
20230712,094400,40970635,2850,2850,2850,2850,51
|
|
20230712,094300,40825285,2850,2850,2850,2850,1
|
|
20230712,094200,40822435,2850,2850,2850,2850,3
|
|
20230712,094100,40813885,2850,2850,2850,2850,3
|
|
20230712,094000,40805335,2850,2850,2850,2850,3
|
|
20230712,093900,40796785,2850,2850,2850,2850,3
|
|
20230712,093800,40788235,2850,2840,2850,2840,38
|
|
20230712,093700,40680055,2845,2845,2845,2845,47
|
|
20230712,093600,40546340,2845,2845,2845,2845,6
|
|
20230712,093500,40529270,2845,2845,2845,2845,1
|
|
20230712,093400,40526425,2845,2845,2845,2845,1
|
|
20230712,093300,40523580,2845,2845,2845,2845,13
|
|
20230712,093200,40486595,2845,2845,2845,2830,37
|
|
20230712,093100,40381810,2850,2850,2850,2850,3
|
|
20230712,093000,40373260,2850,2850,2850,2850,1
|
|
20230712,092900,40370410,2850,2850,2850,2850,1
|
|
20230712,092800,40367560,2850,2850,2850,2850,1
|
|
20230712,092700,40364710,2850,2845,2850,2845,21
|
|
20230712,092600,40304950,2845,2845,2845,2845,1001
|
|
20230712,092500,37457105,2845,2840,2845,2825,1427
|
|
20230712,092400,33417495,2845,2845,2845,2845,1
|
|
20230712,092300,33414650,2845,2845,2845,2845,2
|
|
20230712,092200,33408960,2845,2845,2845,2840,262
|
|
20230712,092100,32664370,2845,2840,2845,2840,239
|
|
20230712,092000,31985600,2840,2840,2840,2840,1
|
|
20230712,091900,31982760,2840,2840,2840,2840,501
|
|
20230712,091800,30559920,2835,2840,2840,2835,225
|
|
20230712,091700,29922040,2840,2840,2840,2835,446
|
|
20230712,091600,28657620,2840,2840,2840,2840,2
|
|
20230712,091500,28651940,2835,2840,2840,2835,870
|
|
20230712,091400,26185475,2840,2840,2840,2835,32
|
|
20230712,091300,26094745,2835,2835,2835,2835,4
|
|
20230712,091200,26083405,2835,2830,2835,2830,1310
|
|
20230712,091100,22376100,2830,2830,2830,2830,301
|
|
20230712,091000,21524270,2830,2830,2830,2830,1
|
|
20230712,090900,21521440,2830,2830,2830,2830,1
|
|
20230712,090800,21518610,2830,2830,2830,2830,1
|
|
20230712,090700,21515780,2830,2830,2830,2830,1
|
|
20230712,090600,21512950,2830,2830,2830,2830,1
|
|
20230712,090500,21510120,2830,2830,2830,2825,153
|
|
20230712,090400,21077885,2830,2830,2830,2825,227
|
|
20230712,090300,20436600,2830,2830,2830,2830,2
|
|
20230712,090200,20430940,2825,2825,2825,2825,851
|
|
20230712,090100,18026865,2825,2825,2825,2825,101
|
|
20230712,090000,17741540,2825,2830,2830,2825,6280
|