625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192200,608524540,2190,2190,2190,2190,2781
|
|
20230710,192100,608524540,2190,2190,2190,2190,0
|
|
20230710,192000,608524540,2190,2190,2190,2190,0
|
|
20230710,191900,608524540,2190,2190,2190,2190,0
|
|
20230710,191800,608524540,2190,2190,2190,2190,0
|
|
20230710,191700,608524540,2190,2190,2190,2190,0
|
|
20230710,191600,608524540,2190,2190,2190,2190,0
|
|
20230710,191500,608524540,2190,2190,2190,2190,0
|
|
20230710,191400,608524540,2190,2190,2190,2190,0
|
|
20230710,191300,608524540,2190,2190,2190,2190,0
|
|
20230710,191200,608524540,2190,2190,2190,2190,0
|
|
20230710,191100,608524540,2190,2190,2190,2190,0
|
|
20230710,191000,608524540,2190,2190,2190,2190,0
|
|
20230710,190900,608524540,2190,2190,2190,2190,0
|
|
20230710,190800,608524540,2190,2190,2190,2190,0
|
|
20230710,190700,608524540,2190,2190,2190,2190,0
|
|
20230710,190600,608524540,2190,2190,2190,2190,0
|
|
20230710,190500,608524540,2190,2190,2190,2190,0
|
|
20230710,190400,608524540,2190,2190,2190,2190,0
|
|
20230710,190300,608524540,2190,2190,2190,2190,0
|
|
20230710,190200,608524540,2190,2190,2190,2190,0
|
|
20230710,190100,608524540,2190,2190,2190,2190,0
|
|
20230710,190000,608524540,2190,2190,2190,2190,0
|
|
20230710,185900,608524540,2190,2190,2190,2190,0
|
|
20230710,185800,608524540,2190,2190,2190,2190,0
|
|
20230710,185700,608524540,2190,2190,2190,2190,0
|
|
20230710,185600,608524540,2190,2190,2190,2190,0
|
|
20230710,185500,608524540,2190,2190,2190,2190,0
|
|
20230710,185400,608524540,2190,2190,2190,2190,0
|
|
20230710,185300,608524540,2190,2190,2190,2190,0
|
|
20230710,185200,608524540,2190,2190,2190,2190,2781
|
|
20230710,185100,608524540,2190,2190,2190,2190,0
|
|
20230710,185000,608524540,2190,2190,2190,2190,0
|
|
20230710,184900,608524540,2190,2190,2190,2190,0
|
|
20230710,184800,608524540,2190,2190,2190,2190,0
|
|
20230710,184700,608524540,2190,2190,2190,2190,0
|
|
20230710,184600,608524540,2190,2190,2190,2190,0
|
|
20230710,184500,608524540,2190,2190,2190,2190,0
|
|
20230710,184400,608524540,2190,2190,2190,2190,0
|
|
20230710,184300,608524540,2190,2190,2190,2190,0
|
|
20230710,184200,608524540,2190,2190,2190,2190,0
|
|
20230710,184100,608524540,2190,2190,2190,2190,0
|
|
20230710,184000,608524540,2190,2190,2190,2190,0
|
|
20230710,183900,608524540,2190,2190,2190,2190,0
|
|
20230710,183800,608524540,2190,2190,2190,2190,0
|
|
20230710,183700,608524540,2190,2190,2190,2190,0
|
|
20230710,183600,608524540,2190,2190,2190,2190,0
|
|
20230710,183500,608524540,2190,2190,2190,2190,0
|
|
20230710,183400,608524540,2190,2190,2190,2190,0
|
|
20230710,183300,608524540,2190,2190,2190,2190,0
|
|
20230710,183200,608524540,2190,2190,2190,2190,0
|
|
20230710,183100,608524540,2190,2190,2190,2190,0
|
|
20230710,183000,608524540,2190,2190,2190,2190,0
|
|
20230710,182900,608524540,2190,2190,2190,2190,0
|
|
20230710,182800,608524540,2190,2190,2190,2190,0
|
|
20230710,182700,608524540,2190,2190,2190,2190,0
|
|
20230710,182600,608524540,2190,2190,2190,2190,0
|
|
20230710,182500,608524540,2190,2190,2190,2190,0
|
|
20230710,182400,608524540,2190,2190,2190,2190,0
|
|
20230710,182300,608524540,2190,2190,2190,2190,0
|
|
20230710,182200,608524540,2190,2190,2190,2190,2781
|
|
20230710,182100,608524540,2190,2190,2190,2190,0
|
|
20230710,182000,608524540,2190,2190,2190,2190,0
|
|
20230710,181900,608524540,2190,2190,2190,2190,0
|
|
20230710,181800,608524540,2190,2190,2190,2190,0
|
|
20230710,181700,608524540,2190,2190,2190,2190,0
|
|
20230710,181600,608524540,2190,2190,2190,2190,0
|
|
20230710,181500,608524540,2190,2190,2190,2190,0
|
|
20230710,181400,608524540,2190,2190,2190,2190,0
|
|
20230710,181300,608524540,2190,2190,2190,2190,0
|
|
20230710,181200,608524540,2190,2190,2190,2190,0
|
|
20230710,181100,608524540,2190,2190,2190,2190,0
|
|
20230710,181000,608524540,2190,2190,2190,2190,0
|
|
20230710,180900,608524540,2190,2190,2190,2190,0
|
|
20230710,180800,608524540,2190,2190,2190,2190,0
|
|
20230710,180700,608524540,2190,2190,2190,2190,0
|
|
20230710,180600,608524540,2190,2190,2190,2190,0
|
|
20230710,180500,608524540,2190,2190,2190,2190,0
|
|
20230710,180400,608524540,2190,2190,2190,2190,0
|
|
20230710,180300,608524540,2190,2190,2190,2190,0
|
|
20230710,180200,608524540,2190,2190,2190,2190,0
|
|
20230710,180100,608524540,2190,2190,2190,2190,0
|
|
20230710,180000,608524540,2190,2190,2190,2190,0
|
|
20230710,175900,608524540,2190,2190,2190,2190,0
|
|
20230710,175800,608524540,2190,2190,2190,2190,0
|
|
20230710,175700,608524540,2190,2190,2190,2190,0
|
|
20230710,175600,608524540,2190,2190,2190,2190,0
|
|
20230710,175500,608524540,2190,2190,2190,2190,0
|
|
20230710,175400,608524540,2190,2190,2190,2190,0
|
|
20230710,175300,608524540,2190,2190,2190,2190,0
|
|
20230710,175200,608524540,2190,2190,2190,2190,2781
|
|
20230710,175100,608524540,2190,2190,2190,2190,0
|
|
20230710,175000,608524540,2190,2190,2190,2190,0
|
|
20230710,174900,608524540,2190,2190,2190,2190,0
|
|
20230710,174800,608524540,2190,2190,2190,2190,0
|
|
20230710,174700,608524540,2190,2190,2190,2190,0
|
|
20230710,174600,608524540,2190,2190,2190,2190,0
|
|
20230710,174500,608524540,2190,2190,2190,2190,0
|
|
20230710,174400,608524540,2190,2190,2190,2190,0
|
|
20230710,174300,608524540,2190,2190,2190,2190,0
|
|
20230710,174200,608524540,2190,2190,2190,2190,0
|
|
20230710,174100,608524540,2190,2190,2190,2190,0
|
|
20230710,174000,608524540,2190,2190,2190,2190,0
|
|
20230710,173900,608524540,2190,2190,2190,2190,0
|
|
20230710,173800,608524540,2190,2190,2190,2190,0
|
|
20230710,173700,608524540,2190,2190,2190,2190,0
|
|
20230710,173600,608524540,2190,2190,2190,2190,0
|
|
20230710,173500,608524540,2190,2190,2190,2190,0
|
|
20230710,173400,608524540,2190,2190,2190,2190,0
|
|
20230710,173300,608524540,2190,2190,2190,2190,0
|
|
20230710,173200,608524540,2190,2190,2190,2190,0
|
|
20230710,173100,608524540,2190,2190,2190,2190,0
|
|
20230710,173000,608524540,2190,2190,2190,2190,0
|
|
20230710,172900,608524540,2190,2190,2190,2190,0
|
|
20230710,172800,608524540,2190,2190,2190,2190,0
|
|
20230710,172700,608524540,2190,2190,2190,2190,0
|
|
20230710,172600,608524540,2190,2190,2190,2190,0
|
|
20230710,172500,608524540,2190,2190,2190,2190,0
|
|
20230710,172400,608524540,2190,2190,2190,2190,0
|
|
20230710,172300,608524540,2190,2190,2190,2190,0
|
|
20230710,172200,608524540,2190,2190,2190,2190,2781
|
|
20230710,172100,608524540,2190,2190,2190,2190,0
|
|
20230710,172000,608524540,2190,2190,2190,2190,0
|
|
20230710,171900,608524540,2190,2190,2190,2190,0
|
|
20230710,171800,608524540,2190,2190,2190,2190,0
|
|
20230710,171700,608524540,2190,2190,2190,2190,0
|
|
20230710,171600,608524540,2190,2190,2190,2190,0
|
|
20230710,171500,608524540,2190,2190,2190,2190,0
|
|
20230710,171400,608524540,2190,2190,2190,2190,0
|
|
20230710,171300,608524540,2190,2190,2190,2190,0
|
|
20230710,171200,608524540,2190,2190,2190,2190,0
|
|
20230710,171100,608524540,2190,2190,2190,2190,0
|
|
20230710,171000,608524540,2190,2190,2190,2190,0
|
|
20230710,170900,608524540,2190,2190,2190,2190,0
|
|
20230710,170800,608524540,2190,2190,2190,2190,0
|
|
20230710,170700,608524540,2190,2190,2190,2190,0
|
|
20230710,170600,608524540,2190,2190,2190,2190,0
|
|
20230710,170500,608524540,2190,2190,2190,2190,0
|
|
20230710,170400,608524540,2190,2190,2190,2190,0
|
|
20230710,170300,608524540,2190,2190,2190,2190,0
|
|
20230710,170200,608524540,2190,2190,2190,2190,0
|
|
20230710,170100,608524540,2190,2190,2190,2190,0
|
|
20230710,170000,608524540,2190,2190,2190,2190,0
|
|
20230710,165900,608524540,2190,2190,2190,2190,0
|
|
20230710,165800,608524540,2190,2190,2190,2190,0
|
|
20230710,165700,608524540,2190,2190,2190,2190,0
|
|
20230710,165600,608524540,2190,2190,2190,2190,0
|
|
20230710,165500,608524540,2190,2190,2190,2190,0
|
|
20230710,165400,608524540,2190,2190,2190,2190,0
|
|
20230710,165300,608524540,2190,2190,2190,2190,0
|
|
20230710,165200,608524540,2190,2190,2190,2190,2781
|
|
20230710,165100,608524540,2190,2190,2190,2190,0
|
|
20230710,165000,608524540,2190,2190,2190,2190,0
|
|
20230710,164900,608524540,2190,2190,2190,2190,0
|
|
20230710,164800,608524540,2190,2190,2190,2190,0
|
|
20230710,164700,608524540,2190,2190,2190,2190,0
|
|
20230710,164600,608524540,2190,2190,2190,2190,0
|
|
20230710,164500,608524540,2190,2190,2190,2190,0
|
|
20230710,164400,608524540,2190,2190,2190,2190,0
|
|
20230710,164300,608524540,2190,2190,2190,2190,0
|
|
20230710,164200,608524540,2190,2190,2190,2190,0
|
|
20230710,164100,608524540,2190,2190,2190,2190,0
|
|
20230710,164000,608524540,2190,2190,2190,2190,0
|
|
20230710,163900,608524540,2190,2190,2190,2190,0
|
|
20230710,163800,608524540,2190,2190,2190,2190,0
|
|
20230710,163700,608524540,2190,2190,2190,2190,0
|
|
20230710,163600,608524540,2190,2190,2190,2190,0
|
|
20230710,163500,608524540,2190,2190,2190,2190,0
|
|
20230710,163400,608524540,2190,2190,2190,2190,0
|
|
20230710,163300,608524540,2190,2190,2190,2190,0
|
|
20230710,163200,608524540,2190,2190,2190,2190,0
|
|
20230710,163100,608524540,2190,2190,2190,2190,0
|
|
20230710,163000,608524540,2190,2190,2190,2190,0
|
|
20230710,162900,608524540,2190,2190,2190,2190,0
|
|
20230710,162800,608524540,2190,2190,2190,2190,0
|
|
20230710,162700,608524540,2190,2190,2190,2190,0
|
|
20230710,162600,608524540,2190,2190,2190,2190,0
|
|
20230710,162500,608524540,2190,2190,2190,2190,0
|
|
20230710,162400,608524540,2190,2190,2190,2190,0
|
|
20230710,162300,608524540,2190,2190,2190,2190,0
|
|
20230710,162200,608524540,2190,2190,2190,2190,2781
|
|
20230710,162100,608524540,2190,2190,2190,2190,0
|
|
20230710,162000,608524540,2190,2190,2190,2190,0
|
|
20230710,161900,608524540,2190,2190,2190,2190,0
|
|
20230710,161800,608524540,2190,2190,2190,2190,0
|
|
20230710,161700,608524540,2190,2190,2190,2190,0
|
|
20230710,161600,608524540,2190,2190,2190,2190,0
|
|
20230710,161500,608524540,2190,2190,2190,2190,0
|
|
20230710,161400,608524540,2190,2190,2190,2190,0
|
|
20230710,161300,608524540,2190,2190,2190,2190,0
|
|
20230710,161200,608524540,2190,2190,2190,2190,0
|
|
20230710,161100,608524540,2190,2190,2190,2190,0
|
|
20230710,161000,608524540,2190,2190,2190,2190,0
|
|
20230710,160900,608524540,2190,2190,2190,2190,0
|
|
20230710,160800,608524540,2190,2190,2190,2190,0
|
|
20230710,160700,608524540,2190,2190,2190,2190,0
|
|
20230710,160600,608524540,2190,2190,2190,2190,0
|
|
20230710,160500,608524540,2190,2190,2190,2190,0
|
|
20230710,160400,608524540,2190,2190,2190,2190,0
|
|
20230710,160300,608524540,2190,2190,2190,2190,0
|
|
20230710,160200,608524540,2190,2190,2190,2190,0
|
|
20230710,160100,608524540,2190,2190,2190,2190,0
|
|
20230710,160000,608524540,2190,2190,2190,2190,0
|
|
20230710,155900,608524540,2190,2190,2190,2190,0
|
|
20230710,155800,608524540,2190,2190,2190,2190,0
|
|
20230710,155700,608524540,2190,2190,2190,2190,0
|
|
20230710,155600,608524540,2190,2190,2190,2190,0
|
|
20230710,155500,608524540,2190,2190,2190,2190,0
|
|
20230710,155400,608524540,2190,2190,2190,2190,0
|
|
20230710,155300,608524540,2190,2190,2190,2190,0
|
|
20230710,155200,608524540,2190,2190,2190,2190,2781
|
|
20230710,155100,608524540,2190,2190,2190,2190,0
|
|
20230710,155000,608524540,2190,2190,2190,2190,0
|
|
20230710,154900,608524540,2190,2190,2190,2190,0
|
|
20230710,154800,608524540,2190,2190,2190,2190,0
|
|
20230710,154700,608524540,2190,2190,2190,2190,0
|
|
20230710,154600,608524540,2190,2190,2190,2190,0
|
|
20230710,154500,608524540,2190,2190,2190,2190,0
|
|
20230710,154400,608524540,2190,2190,2190,2190,0
|
|
20230710,154300,608524540,2190,2190,2190,2190,0
|
|
20230710,154200,608524540,2190,2190,2190,2190,0
|
|
20230710,154100,608524540,2190,2190,2190,2190,0
|
|
20230710,154000,608524540,2190,2190,2190,2190,0
|
|
20230710,153900,608524540,2190,2190,2190,2190,0
|
|
20230710,153800,608524540,2190,2190,2190,2190,0
|
|
20230710,153700,608524540,2190,2190,2190,2190,0
|
|
20230710,153600,608524540,2190,2190,2190,2190,0
|
|
20230710,153500,608524540,2190,2190,2190,2190,0
|
|
20230710,153400,608524540,2190,2190,2190,2190,0
|
|
20230710,153300,608524540,2190,2190,2190,2190,0
|
|
20230710,153200,608524540,2190,2190,2190,2190,0
|
|
20230710,153100,608524540,2190,2190,2190,2190,0
|
|
20230710,153000,608524540,2190,2190,2190,2190,2781
|
|
20230710,152900,602434150,2200,2200,2200,2200,0
|
|
20230710,152800,602434150,2200,2200,2200,2200,0
|
|
20230710,152700,602434150,2200,2200,2200,2200,0
|
|
20230710,152600,602434150,2200,2200,2200,2200,0
|
|
20230710,152500,602434150,2200,2200,2200,2200,0
|
|
20230710,152400,602434150,2200,2200,2200,2200,0
|
|
20230710,152300,602434150,2200,2200,2200,2200,0
|
|
20230710,152200,602434150,2200,2200,2200,2200,0
|
|
20230710,152100,602434150,2200,2200,2200,2200,0
|
|
20230710,152000,602434150,2200,2200,2200,2200,0
|
|
20230710,151900,602434150,2200,2200,2200,2190,228
|
|
20230710,151800,601932630,2200,2190,2200,2190,339
|
|
20230710,151700,601188315,2185,2190,2195,2185,682
|
|
20230710,151600,599695465,2200,2200,2200,2200,0
|
|
20230710,151500,599695465,2200,2200,2200,2200,0
|
|
20230710,151400,599695465,2200,2200,2200,2200,0
|
|
20230710,151300,599695465,2200,2200,2200,2200,0
|
|
20230710,151200,599695465,2200,2200,2200,2200,0
|
|
20230710,151100,599695465,2200,2200,2200,2200,0
|
|
20230710,151000,599695465,2200,2200,2200,2200,0
|
|
20230710,150900,599695465,2200,2200,2200,2200,0
|
|
20230710,150800,599695465,2200,2200,2200,2200,3
|
|
20230710,150700,599688865,2200,2200,2200,2200,0
|
|
20230710,150600,599688865,2200,2195,2200,2195,2
|
|
20230710,150500,599684470,2190,2190,2190,2190,77
|
|
20230710,150400,599515840,2200,2190,2200,2190,50
|
|
20230710,150300,599406270,2200,2200,2200,2195,224
|
|
20230710,150200,598913530,2200,2200,2200,2200,1
|
|
20230710,150100,598911330,2200,2190,2200,2190,129
|
|
20230710,150000,598628720,2190,2190,2190,2190,0
|
|
20230710,145900,598628720,2190,2190,2190,2190,0
|
|
20230710,145800,598628720,2190,2190,2190,2190,0
|
|
20230710,145700,598628720,2190,2190,2190,2190,0
|
|
20230710,145600,598628720,2190,2190,2190,2190,0
|
|
20230710,145500,598628720,2190,2190,2190,2190,0
|
|
20230710,145400,598628720,2190,2190,2190,2190,0
|
|
20230710,145300,598628720,2190,2190,2190,2190,3
|
|
20230710,145200,598622150,2195,2195,2195,2195,0
|
|
20230710,145100,598622150,2195,2195,2195,2195,0
|
|
20230710,145000,598622150,2195,2195,2195,2195,0
|
|
20230710,144900,598622150,2195,2195,2195,2195,0
|
|
20230710,144800,598622150,2195,2195,2195,2195,0
|
|
20230710,144700,598622150,2195,2195,2195,2190,511
|
|
20230710,144600,597501555,2210,2210,2210,2210,0
|
|
20230710,144500,597501555,2210,2210,2210,2210,0
|
|
20230710,144400,597501555,2210,2210,2210,2210,1
|
|
20230710,144300,597499345,2215,2215,2215,2215,1
|
|
20230710,144200,597497130,2210,2205,2210,2205,10322
|
|
20230710,144100,574686130,2205,2200,2205,2200,1301
|
|
20230710,144000,571823925,2200,2210,2210,2200,319
|
|
20230710,143900,571122115,2200,2200,2200,2200,5641
|
|
20230710,143800,558711915,2195,2190,2195,2190,1439
|
|
20230710,143700,555553555,2190,2190,2190,2190,1609
|
|
20230710,143600,552029845,2180,2180,2180,2180,0
|
|
20230710,143500,552029845,2180,2175,2180,2175,2806
|
|
20230710,143400,545913815,2180,2180,2180,2180,0
|
|
20230710,143300,545913815,2180,2180,2180,2180,0
|
|
20230710,143200,545913815,2180,2180,2180,2180,0
|
|
20230710,143100,545913815,2180,2180,2180,2180,0
|
|
20230710,143000,545913815,2180,2180,2180,2180,0
|
|
20230710,142900,545913815,2180,2180,2180,2180,0
|
|
20230710,142800,545913815,2180,2180,2180,2180,1
|
|
20230710,142700,545911635,2175,2175,2175,2175,300
|
|
20230710,142600,545259135,2175,2175,2175,2175,253
|
|
20230710,142500,544708860,2155,2155,2155,2155,0
|
|
20230710,142400,544708860,2155,2155,2155,2155,0
|
|
20230710,142300,544708860,2155,2170,2170,2155,5860
|
|
20230710,142200,532057905,2170,2170,2170,2170,200
|
|
20230710,142100,531623905,2175,2175,2175,2175,0
|
|
20230710,142000,531623905,2175,2170,2175,2170,1105
|
|
20230710,141900,529220830,2170,2170,2170,2170,0
|
|
20230710,141800,529220830,2170,2170,2170,2170,500
|
|
20230710,141700,528135830,2170,2170,2170,2170,11
|
|
20230710,141600,528111960,2170,2170,2170,2170,0
|
|
20230710,141500,528111960,2170,2170,2170,2170,2109
|
|
20230710,141400,523535430,2170,2170,2170,2170,0
|
|
20230710,141300,523535430,2170,2170,2170,2170,0
|
|
20230710,141200,523535430,2170,2170,2170,2170,0
|
|
20230710,141100,523535430,2170,2170,2170,2170,134
|
|
20230710,141000,523244650,2170,2170,2170,2170,1003
|
|
20230710,140900,521068140,2170,2170,2170,2170,0
|
|
20230710,140800,521068140,2170,2170,2170,2170,0
|
|
20230710,140700,521068140,2170,2170,2170,2170,0
|
|
20230710,140600,521068140,2170,2170,2170,2170,0
|
|
20230710,140500,521068140,2170,2170,2170,2170,0
|
|
20230710,140400,521068140,2170,2170,2170,2170,0
|
|
20230710,140300,521068140,2170,2170,2170,2170,0
|
|
20230710,140200,521068140,2170,2170,2170,2170,0
|
|
20230710,140100,521068140,2170,2170,2170,2170,0
|
|
20230710,140000,521068140,2170,2170,2170,2170,0
|
|
20230710,135900,521068140,2170,2170,2170,2170,0
|
|
20230710,135800,521068140,2170,2170,2170,2170,0
|
|
20230710,135700,521068140,2170,2170,2170,2170,5
|
|
20230710,135600,521057290,2165,2165,2165,2165,0
|
|
20230710,135500,521057290,2165,2165,2165,2165,351
|
|
20230710,135400,520297375,2155,2155,2155,2155,0
|
|
20230710,135300,520297375,2155,2155,2155,2155,0
|
|
20230710,135200,520297375,2155,2155,2155,2155,0
|
|
20230710,135100,520297375,2155,2155,2155,2155,0
|
|
20230710,135000,520297375,2155,2160,2160,2155,300
|
|
20230710,134900,519650860,2165,2165,2165,2165,0
|
|
20230710,134800,519650860,2165,2165,2165,2165,0
|
|
20230710,134700,519650860,2165,2165,2165,2165,0
|
|
20230710,134600,519650860,2165,2165,2165,2165,250
|
|
20230710,134500,519109610,2165,2165,2165,2165,0
|
|
20230710,134400,519109610,2165,2165,2165,2165,0
|
|
20230710,134300,519109610,2165,2165,2165,2165,0
|
|
20230710,134200,519109610,2165,2165,2165,2165,0
|
|
20230710,134100,519109610,2165,2165,2165,2165,0
|
|
20230710,134000,519109610,2165,2165,2165,2165,203
|
|
20230710,133900,518670115,2170,2170,2170,2170,0
|
|
20230710,133800,518670115,2170,2170,2170,2170,0
|
|
20230710,133700,518670115,2170,2170,2170,2170,0
|
|
20230710,133600,518670115,2170,2170,2170,2170,2
|
|
20230710,133500,518665775,2170,2170,2170,2170,0
|
|
20230710,133400,518665775,2170,2170,2170,2170,0
|
|
20230710,133300,518665775,2170,2170,2170,2170,0
|
|
20230710,133200,518665775,2170,2170,2170,2170,0
|
|
20230710,133100,518665775,2170,2170,2170,2170,0
|
|
20230710,133000,518665775,2170,2170,2170,2170,0
|
|
20230710,132900,518665775,2170,2170,2170,2170,0
|
|
20230710,132800,518665775,2170,2160,2170,2160,100
|
|
20230710,132700,518449735,2160,2160,2160,2160,4
|
|
20230710,132600,518441095,2165,2160,2165,2160,99
|
|
20230710,132500,518227245,2160,2160,2160,2160,1388
|
|
20230710,132400,515229165,2160,2155,2160,2155,17
|
|
20230710,132300,515192525,2155,2155,2155,2155,484
|
|
20230710,132200,514149505,2155,2145,2155,2145,501
|
|
20230710,132100,513074850,2155,2155,2155,2155,0
|
|
20230710,132000,513074850,2155,2155,2155,2155,0
|
|
20230710,131900,513074850,2155,2155,2155,2155,0
|
|
20230710,131800,513074850,2155,2155,2155,2155,0
|
|
20230710,131700,513074850,2155,2155,2155,2155,0
|
|
20230710,131600,513074850,2155,2155,2155,2155,400
|
|
20230710,131500,512212850,2155,2155,2155,2155,500
|
|
20230710,131400,511135350,2155,2150,2155,2150,1030
|
|
20230710,131300,508918325,2155,2155,2155,2155,0
|
|
20230710,131200,508918325,2155,2155,2155,2155,0
|
|
20230710,131100,508918325,2155,2155,2155,2155,0
|
|
20230710,131000,508918325,2155,2155,2155,2155,0
|
|
20230710,130900,508918325,2155,2155,2155,2155,11
|
|
20230710,130800,508894620,2150,2150,2150,2150,1628
|
|
20230710,130700,505394420,2150,2150,2150,2150,150
|
|
20230710,130600,505071920,2150,2150,2150,2150,0
|
|
20230710,130500,505071920,2150,2140,2150,2130,10014
|
|
20230710,130400,483723465,2140,2145,2145,2140,1000
|
|
20230710,130300,481580965,2145,2145,2145,2145,0
|
|
20230710,130200,481580965,2145,2145,2145,2145,1365
|
|
20230710,130100,478653040,2145,2145,2145,2145,0
|
|
20230710,130000,478653040,2145,2145,2145,2145,0
|
|
20230710,125900,478653040,2145,2145,2145,2145,0
|
|
20230710,125800,478653040,2145,2145,2145,2145,0
|
|
20230710,125700,478653040,2145,2145,2145,2145,399
|
|
20230710,125600,477797185,2150,2150,2150,2150,150
|
|
20230710,125500,477474685,2145,2145,2145,2145,1
|
|
20230710,125400,477472540,2150,2150,2150,2150,0
|
|
20230710,125300,477472540,2150,2145,2150,2145,70
|
|
20230710,125200,477322100,2145,2145,2145,2145,0
|
|
20230710,125100,477322100,2145,2145,2145,2145,1
|
|
20230710,125000,477319955,2150,2150,2150,2150,0
|
|
20230710,124900,477319955,2150,2150,2150,2150,0
|
|
20230710,124800,477319955,2150,2140,2150,2140,2
|
|
20230710,124700,477315665,2150,2150,2150,2150,0
|
|
20230710,124600,477315665,2150,2150,2150,2150,0
|
|
20230710,124500,477315665,2150,2150,2150,2150,0
|
|
20230710,124400,477315665,2150,2145,2150,2145,821
|
|
20230710,124300,475550920,2145,2145,2145,2145,69
|
|
20230710,124200,475402915,2145,2145,2145,2145,0
|
|
20230710,124100,475402915,2145,2145,2145,2145,0
|
|
20230710,124000,475402915,2145,2145,2145,2145,0
|
|
20230710,123900,475402915,2145,2145,2145,2145,0
|
|
20230710,123800,475402915,2145,2145,2145,2145,0
|
|
20230710,123700,475402915,2145,2145,2145,2145,689
|
|
20230710,123600,473925010,2145,2135,2145,2135,7427
|
|
20230710,123500,458063335,2125,2125,2125,2125,29
|
|
20230710,123400,458001710,2130,2130,2130,2130,0
|
|
20230710,123300,458001710,2130,2130,2130,2130,30
|
|
20230710,123200,457937810,2130,2130,2130,2130,0
|
|
20230710,123100,457937810,2130,2130,2130,2130,1062
|
|
20230710,123000,455675750,2135,2135,2135,2135,0
|
|
20230710,122900,455675750,2135,2130,2135,2130,64
|
|
20230710,122800,455539420,2125,2125,2125,2125,1
|
|
20230710,122700,455537295,2130,2130,2130,2130,1
|
|
20230710,122600,455535165,2130,2130,2130,2130,5
|
|
20230710,122500,455524515,2125,2125,2125,2125,139
|
|
20230710,122400,455229140,2135,2135,2135,2135,0
|
|
20230710,122300,455229140,2135,2130,2135,2130,1870
|
|
20230710,122200,451246010,2130,2130,2130,2130,0
|
|
20230710,122100,451246010,2130,2130,2130,2130,0
|
|
20230710,122000,451246010,2130,2125,2130,2125,91
|
|
20230710,121900,451052605,2125,2125,2125,2125,65
|
|
20230710,121800,450914480,2125,2125,2125,2125,150
|
|
20230710,121700,450595730,2125,2125,2125,2125,22
|
|
20230710,121600,450548980,2130,2130,2130,2130,0
|
|
20230710,121500,450548980,2130,2130,2130,2130,0
|
|
20230710,121400,450548980,2130,2130,2130,2130,0
|
|
20230710,121300,450548980,2130,2130,2130,2130,0
|
|
20230710,121200,450548980,2130,2130,2130,2130,1
|
|
20230710,121100,450546850,2130,2130,2130,2130,0
|
|
20230710,121000,450546850,2130,2130,2130,2130,0
|
|
20230710,120900,450546850,2130,2130,2130,2130,0
|
|
20230710,120800,450546850,2130,2130,2130,2125,332
|
|
20230710,120700,449840690,2130,2130,2130,2130,0
|
|
20230710,120600,449840690,2130,2130,2130,2130,0
|
|
20230710,120500,449840690,2130,2130,2130,2130,200
|
|
20230710,120400,449414690,2130,2130,2130,2130,1
|
|
20230710,120300,449412560,2135,2135,2135,2135,3
|
|
20230710,120200,449406155,2130,2130,2130,2130,102
|
|
20230710,120100,449188895,2120,2125,2125,2120,204
|
|
20230710,120000,448756315,2130,2130,2130,2130,0
|
|
20230710,115900,448756315,2130,2130,2130,2130,0
|
|
20230710,115800,448756315,2130,2130,2130,2130,500
|
|
20230710,115700,447691315,2125,2135,2135,2125,90
|
|
20230710,115600,447499365,2135,2135,2135,2135,5
|
|
20230710,115500,447488690,2125,2125,2125,2125,0
|
|
20230710,115400,447488690,2125,2135,2135,2120,26
|
|
20230710,115300,447433415,2130,2125,2130,2125,1120
|
|
20230710,115200,445048425,2130,2130,2130,2130,0
|
|
20230710,115100,445048425,2130,2130,2130,2130,25
|
|
20230710,115000,444995175,2130,2130,2130,2130,0
|
|
20230710,114900,444995175,2130,2130,2130,2130,0
|
|
20230710,114800,444995175,2130,2130,2130,2130,5
|
|
20230710,114700,444984525,2120,2120,2120,2120,20
|
|
20230710,114600,444942125,2120,2120,2120,2120,0
|
|
20230710,114500,444942125,2120,2120,2120,2120,0
|
|
20230710,114400,444942125,2120,2120,2120,2120,0
|
|
20230710,114300,444942125,2120,2125,2125,2120,181
|
|
20230710,114200,444558305,2130,2130,2130,2130,0
|
|
20230710,114100,444558305,2130,2130,2130,2130,750
|
|
20230710,114000,442960805,2130,2125,2130,2125,86
|
|
20230710,113900,442778045,2125,2135,2135,2125,146
|
|
20230710,113800,442466795,2130,2130,2130,2130,20
|
|
20230710,113700,442424195,2135,2135,2135,2135,1
|
|
20230710,113600,442422060,2135,2135,2135,2135,0
|
|
20230710,113500,442422060,2135,2135,2135,2135,30
|
|
20230710,113400,442358010,2135,2135,2135,2135,0
|
|
20230710,113300,442358010,2135,2130,2135,2130,8
|
|
20230710,113200,442340965,2135,2130,2135,2130,24
|
|
20230710,113100,442289830,2130,2130,2130,2130,0
|
|
20230710,113000,442289830,2130,2130,2130,2130,17
|
|
20230710,112900,442253620,2135,2135,2135,2135,0
|
|
20230710,112800,442253620,2135,2135,2135,2135,0
|
|
20230710,112700,442253620,2135,2135,2135,2135,1
|
|
20230710,112600,442251485,2130,2130,2130,2130,0
|
|
20230710,112500,442251485,2130,2130,2130,2130,0
|
|
20230710,112400,442251485,2130,2130,2130,2130,970
|
|
20230710,112300,440185385,2130,2130,2130,2130,0
|
|
20230710,112200,440185385,2130,2130,2130,2130,0
|
|
20230710,112100,440185385,2130,2130,2130,2130,0
|
|
20230710,112000,440185385,2130,2130,2130,2130,2
|
|
20230710,111900,440181125,2125,2125,2125,2125,20
|
|
20230710,111800,440138625,2125,2125,2125,2125,10
|
|
20230710,111700,440117375,2130,2130,2130,2130,0
|
|
20230710,111600,440117375,2130,2125,2130,2125,17
|
|
20230710,111500,440081220,2125,2125,2125,2125,10
|
|
20230710,111400,440059970,2130,2130,2130,2130,2
|
|
20230710,111300,440055710,2130,2130,2130,2125,28
|
|
20230710,111200,439996115,2125,2125,2125,2125,0
|
|
20230710,111100,439996115,2125,2125,2125,2125,19
|
|
20230710,111000,439955740,2130,2130,2130,2130,0
|
|
20230710,110900,439955740,2130,2130,2130,2130,0
|
|
20230710,110800,439955740,2130,2125,2130,2125,1226
|
|
20230710,110700,437350435,2125,2125,2125,2125,14
|
|
20230710,110600,437320685,2125,2125,2125,2125,10
|
|
20230710,110500,437299435,2125,2125,2125,2125,10
|
|
20230710,110400,437278185,2125,2125,2125,2125,5
|
|
20230710,110300,437267560,2125,2125,2125,2125,0
|
|
20230710,110200,437267560,2125,2125,2125,2125,0
|
|
20230710,110100,437267560,2125,2125,2125,2125,20
|
|
20230710,110000,437225060,2125,2125,2125,2125,10
|
|
20230710,105900,437203810,2120,2120,2120,2120,5
|
|
20230710,105800,437193210,2120,2125,2125,2120,19
|
|
20230710,105700,437152925,2125,2125,2125,2125,0
|
|
20230710,105600,437152925,2125,2120,2125,2120,527
|
|
20230710,105500,436033085,2120,2120,2120,2120,139
|
|
20230710,105400,435738405,2120,2120,2120,2120,62
|
|
20230710,105300,435606965,2120,2120,2120,2120,1818
|
|
20230710,105200,431752805,2120,2120,2120,2120,486
|
|
20230710,105100,430722485,2120,2120,2120,2120,10
|
|
20230710,105000,430701285,2120,2120,2120,2120,1
|
|
20230710,104900,430699165,2120,2120,2120,2120,1
|
|
20230710,104800,430697045,2120,2120,2120,2115,1404
|
|
20230710,104700,427722670,2120,2115,2120,2115,101
|
|
20230710,104600,427509050,2115,2115,2115,2115,1517
|
|
20230710,104500,424300595,2115,2115,2120,2115,1108
|
|
20230710,104400,421957170,2120,2110,2120,2100,21502
|
|
20230710,104300,376726890,2115,2115,2115,2115,550
|
|
20230710,104200,375563640,2115,2120,2120,2110,500
|
|
20230710,104100,374507300,2130,2130,2130,2130,0
|
|
20230710,104000,374507300,2130,2125,2130,2125,78
|
|
20230710,103900,374341520,2130,2125,2130,2125,5
|
|
20230710,103800,374330890,2125,2125,2125,2125,104
|
|
20230710,103700,374109890,2130,2130,2130,2130,15
|
|
20230710,103600,374077940,2130,2125,2130,2125,8
|
|
20230710,103500,374060935,2130,2130,2130,2130,0
|
|
20230710,103400,374060935,2130,2130,2130,2130,1
|
|
20230710,103300,374058805,2125,2125,2125,2125,7
|
|
20230710,103200,374043930,2125,2125,2125,2125,195
|
|
20230710,103100,373629555,2130,2130,2130,2130,14
|
|
20230710,103000,373599735,2110,2125,2130,2110,1271
|
|
20230710,102900,370900905,2130,2130,2130,2130,0
|
|
20230710,102800,370900905,2130,2115,2130,2115,7974
|
|
20230710,102700,353980505,2120,2130,2135,2100,31182
|
|
20230710,102600,288260210,2100,2130,2130,2100,30001
|
|
20230710,102500,224868880,2140,2140,2140,2140,0
|
|
20230710,102400,224868880,2140,2135,2140,2135,2
|
|
20230710,102300,224864605,2140,2140,2140,2140,0
|
|
20230710,102200,224864605,2140,2140,2140,2140,0
|
|
20230710,102100,224864605,2140,2140,2140,2140,1
|
|
20230710,102000,224862465,2140,2140,2140,2140,0
|
|
20230710,101900,224862465,2140,2140,2140,2140,0
|
|
20230710,101800,224862465,2140,2140,2140,2140,3
|
|
20230710,101700,224856045,2140,2140,2140,2140,0
|
|
20230710,101600,224856045,2140,2140,2140,2140,167
|
|
20230710,101500,224498665,2140,2135,2140,2125,1973
|
|
20230710,101400,220298330,2140,2135,2140,2125,9026
|
|
20230710,101300,201083525,2135,2135,2135,2135,0
|
|
20230710,101200,201083525,2135,2155,2160,2135,1874
|
|
20230710,101100,197082375,2135,2145,2145,2135,1000
|
|
20230710,101000,194946010,2160,2160,2160,2160,0
|
|
20230710,100900,194946010,2160,2150,2160,2150,2304
|
|
20230710,100800,189970370,2150,2145,2150,2145,21
|
|
20230710,100700,189925290,2145,2135,2145,2135,1308
|
|
20230710,100600,187126630,2135,2145,2145,2135,1300
|
|
20230710,100500,184350000,2150,2135,2150,2135,2
|
|
20230710,100400,184345715,2150,2145,2150,2135,2454
|
|
20230710,100300,179101380,2140,2140,2140,2140,66
|
|
20230710,100200,178960140,2140,2140,2140,2140,50
|
|
20230710,100100,178853140,2145,2145,2145,2145,608
|
|
20230710,100000,177548980,2140,2140,2140,2140,1
|
|
20230710,095900,177546840,2140,2140,2140,2140,0
|
|
20230710,095800,177546840,2140,2130,2140,2130,2900
|
|
20230710,095700,171364660,2130,2130,2145,2130,1764
|
|
20230710,095600,167595110,2135,2140,2140,2135,429
|
|
20230710,095500,166677195,2145,2140,2145,2130,2841
|
|
20230710,095400,160624135,2145,2140,2145,2135,131
|
|
20230710,095300,160344380,2140,2140,2140,2140,1
|
|
20230710,095200,160342240,2130,2130,2130,2130,0
|
|
20230710,095100,160342240,2130,2140,2150,2130,5864
|
|
20230710,095000,147823900,2140,2145,2145,2135,1061
|
|
20230710,094900,145557295,2145,2145,2145,2145,23
|
|
20230710,094800,145507960,2140,2145,2150,2140,58
|
|
20230710,094700,145383555,2145,2145,2155,2145,403
|
|
20230710,094600,144516570,2150,2155,2160,2135,2110
|
|
20230710,094500,140004000,2135,2150,2155,2125,7610
|
|
20230710,094400,123759315,2165,2155,2165,2155,48
|
|
20230710,094300,123655665,2165,2160,2170,2135,3922
|
|
20230710,094200,115253720,2165,2165,2165,2165,0
|
|
20230710,094100,115253720,2165,2155,2165,2150,288
|
|
20230710,094000,114633045,2155,2165,2170,2155,97
|
|
20230710,093900,114423470,2165,2170,2170,2160,1516
|
|
20230710,093800,111145990,2170,2170,2170,2170,52
|
|
20230710,093700,111033150,2175,2180,2180,2175,900
|
|
20230710,093600,109072650,2175,2165,2175,2165,859
|
|
20230710,093500,107205325,2170,2160,2170,2160,538
|
|
20230710,093400,106038085,2140,2150,2155,2130,8208
|
|
20230710,093300,88452285,2150,2155,2155,2145,1193
|
|
20230710,093200,85888320,2155,2155,2155,2155,425
|
|
20230710,093100,84972445,2150,2145,2150,2145,1737
|
|
20230710,093000,81241580,2160,2150,2160,2150,5005
|
|
20230710,092900,70480780,2150,2165,2170,2135,3250
|
|
20230710,092800,63498735,2170,2170,2170,2170,10
|
|
20230710,092700,63477035,2170,2170,2170,2170,0
|
|
20230710,092600,63477035,2170,2165,2170,2165,362
|
|
20230710,092500,62691640,2170,2170,2170,2170,1238
|
|
20230710,092400,60005180,2175,2175,2175,2175,113
|
|
20230710,092300,59759405,2175,2175,2175,2175,328
|
|
20230710,092200,59046005,2180,2190,2190,2180,2491
|
|
20230710,092100,53601320,2195,2190,2195,2190,183
|
|
20230710,092000,53200090,2190,2190,2190,2190,5
|
|
20230710,091900,53189140,2190,2190,2190,2190,15
|
|
20230710,091800,53156290,2195,2195,2195,2195,1011
|
|
20230710,091700,50937145,2190,2195,2195,2190,472
|
|
20230710,091600,49901370,2195,2195,2195,2195,70
|
|
20230710,091500,49747720,2195,2195,2195,2195,200
|
|
20230710,091400,49308720,2195,2200,2200,2195,200
|
|
20230710,091300,48869340,2195,2200,2200,2195,3000
|
|
20230710,091200,42279340,2200,2205,2205,2195,5490
|
|
20230710,091100,30194570,2225,2225,2225,2225,0
|
|
20230710,091000,30194570,2225,2225,2225,2225,2
|
|
20230710,090900,30190120,2200,2210,2210,2200,4718
|
|
20230710,090800,19801890,2205,2215,2215,2205,2801
|
|
20230710,090700,13611675,2230,2230,2230,2230,0
|
|
20230710,090600,13611675,2230,2230,2230,2230,2
|
|
20230710,090500,13607215,2225,2225,2225,2225,503
|
|
20230710,090400,12488040,2225,2225,2225,2225,18
|
|
20230710,090300,12447990,2215,2225,2225,2215,106
|
|
20230710,090200,12213155,2225,2225,2225,2225,0
|
|
20230710,090100,12213155,2225,2225,2225,2225,2
|
|
20230710,090000,12208705,2225,2205,2225,2205,5531
|