630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192700,736818560,2745,2745,2745,2745,20509
|
|
20230707,192600,736818560,2745,2745,2745,2745,0
|
|
20230707,192500,736818560,2745,2745,2745,2745,0
|
|
20230707,192400,736818560,2745,2745,2745,2745,0
|
|
20230707,192300,736818560,2745,2745,2745,2745,0
|
|
20230707,192200,736818560,2745,2745,2745,2745,0
|
|
20230707,192100,736818560,2745,2745,2745,2745,0
|
|
20230707,192000,736818560,2745,2745,2745,2745,0
|
|
20230707,191900,736818560,2745,2745,2745,2745,0
|
|
20230707,191800,736818560,2745,2745,2745,2745,0
|
|
20230707,191700,736818560,2745,2745,2745,2745,0
|
|
20230707,191600,736818560,2745,2745,2745,2745,0
|
|
20230707,191500,736818560,2745,2745,2745,2745,0
|
|
20230707,191400,736818560,2745,2745,2745,2745,0
|
|
20230707,191300,736818560,2745,2745,2745,2745,0
|
|
20230707,191200,736818560,2745,2745,2745,2745,0
|
|
20230707,191100,736818560,2745,2745,2745,2745,0
|
|
20230707,191000,736818560,2745,2745,2745,2745,0
|
|
20230707,190900,736818560,2745,2745,2745,2745,0
|
|
20230707,190800,736818560,2745,2745,2745,2745,0
|
|
20230707,190700,736818560,2745,2745,2745,2745,0
|
|
20230707,190600,736818560,2745,2745,2745,2745,0
|
|
20230707,190500,736818560,2745,2745,2745,2745,0
|
|
20230707,190400,736818560,2745,2745,2745,2745,0
|
|
20230707,190300,736818560,2745,2745,2745,2745,0
|
|
20230707,190200,736818560,2745,2745,2745,2745,0
|
|
20230707,190100,736818560,2745,2745,2745,2745,0
|
|
20230707,190000,736818560,2745,2745,2745,2745,0
|
|
20230707,185900,736818560,2745,2745,2745,2745,0
|
|
20230707,185800,736818560,2745,2745,2745,2745,0
|
|
20230707,185700,736818560,2745,2745,2745,2745,20509
|
|
20230707,185600,736818560,2745,2745,2745,2745,0
|
|
20230707,185500,736818560,2745,2745,2745,2745,0
|
|
20230707,185400,736818560,2745,2745,2745,2745,0
|
|
20230707,185300,736818560,2745,2745,2745,2745,0
|
|
20230707,185200,736818560,2745,2745,2745,2745,0
|
|
20230707,185100,736818560,2745,2745,2745,2745,0
|
|
20230707,185000,736818560,2745,2745,2745,2745,0
|
|
20230707,184900,736818560,2745,2745,2745,2745,0
|
|
20230707,184800,736818560,2745,2745,2745,2745,0
|
|
20230707,184700,736818560,2745,2745,2745,2745,0
|
|
20230707,184600,736818560,2745,2745,2745,2745,0
|
|
20230707,184500,736818560,2745,2745,2745,2745,0
|
|
20230707,184400,736818560,2745,2745,2745,2745,0
|
|
20230707,184300,736818560,2745,2745,2745,2745,0
|
|
20230707,184200,736818560,2745,2745,2745,2745,0
|
|
20230707,184100,736818560,2745,2745,2745,2745,0
|
|
20230707,184000,736818560,2745,2745,2745,2745,0
|
|
20230707,183900,736818560,2745,2745,2745,2745,0
|
|
20230707,183800,736818560,2745,2745,2745,2745,0
|
|
20230707,183700,736818560,2745,2745,2745,2745,0
|
|
20230707,183600,736818560,2745,2745,2745,2745,0
|
|
20230707,183500,736818560,2745,2745,2745,2745,0
|
|
20230707,183400,736818560,2745,2745,2745,2745,0
|
|
20230707,183300,736818560,2745,2745,2745,2745,0
|
|
20230707,183200,736818560,2745,2745,2745,2745,0
|
|
20230707,183100,736818560,2745,2745,2745,2745,0
|
|
20230707,183000,736818560,2745,2745,2745,2745,0
|
|
20230707,182900,736818560,2745,2745,2745,2745,0
|
|
20230707,182800,736818560,2745,2745,2745,2745,0
|
|
20230707,182700,736818560,2745,2745,2745,2745,20509
|
|
20230707,182600,736818560,2745,2745,2745,2745,0
|
|
20230707,182500,736818560,2745,2745,2745,2745,0
|
|
20230707,182400,736818560,2745,2745,2745,2745,0
|
|
20230707,182300,736818560,2745,2745,2745,2745,0
|
|
20230707,182200,736818560,2745,2745,2745,2745,0
|
|
20230707,182100,736818560,2745,2745,2745,2745,0
|
|
20230707,182000,736818560,2745,2745,2745,2745,0
|
|
20230707,181900,736818560,2745,2745,2745,2745,0
|
|
20230707,181800,736818560,2745,2745,2745,2745,0
|
|
20230707,181700,736818560,2745,2745,2745,2745,0
|
|
20230707,181600,736818560,2745,2745,2745,2745,0
|
|
20230707,181500,736818560,2745,2745,2745,2745,0
|
|
20230707,181400,736818560,2745,2745,2745,2745,0
|
|
20230707,181300,736818560,2745,2745,2745,2745,0
|
|
20230707,181200,736818560,2745,2745,2745,2745,0
|
|
20230707,181100,736818560,2745,2745,2745,2745,0
|
|
20230707,181000,736818560,2745,2745,2745,2745,0
|
|
20230707,180900,736818560,2745,2745,2745,2745,0
|
|
20230707,180800,736818560,2745,2745,2745,2745,0
|
|
20230707,180700,736818560,2745,2745,2745,2745,0
|
|
20230707,180600,736818560,2745,2745,2745,2745,0
|
|
20230707,180500,736818560,2745,2745,2745,2745,0
|
|
20230707,180400,736818560,2745,2745,2745,2745,0
|
|
20230707,180300,736818560,2745,2745,2745,2745,0
|
|
20230707,180200,736818560,2745,2745,2745,2745,0
|
|
20230707,180100,736818560,2745,2745,2745,2745,0
|
|
20230707,180000,736818560,2745,2745,2745,2745,0
|
|
20230707,175900,736818560,2745,2745,2745,2745,0
|
|
20230707,175800,736818560,2745,2745,2745,2745,0
|
|
20230707,175700,736818560,2745,2745,2745,2745,20509
|
|
20230707,175600,736818560,2745,2745,2745,2745,0
|
|
20230707,175500,736818560,2745,2745,2745,2745,0
|
|
20230707,175400,736818560,2745,2745,2745,2745,0
|
|
20230707,175300,736818560,2745,2745,2745,2745,0
|
|
20230707,175200,736818560,2745,2745,2745,2745,0
|
|
20230707,175100,736818560,2745,2745,2745,2745,0
|
|
20230707,175000,736818560,2745,2745,2745,2745,0
|
|
20230707,174900,736818560,2745,2745,2745,2745,0
|
|
20230707,174800,736818560,2745,2745,2745,2745,0
|
|
20230707,174700,736818560,2745,2745,2745,2745,0
|
|
20230707,174600,736818560,2745,2745,2745,2745,0
|
|
20230707,174500,736818560,2745,2745,2745,2745,0
|
|
20230707,174400,736818560,2745,2745,2745,2745,0
|
|
20230707,174300,736818560,2745,2745,2745,2745,0
|
|
20230707,174200,736818560,2745,2745,2745,2745,0
|
|
20230707,174100,736818560,2745,2745,2745,2745,0
|
|
20230707,174000,736818560,2745,2745,2745,2745,0
|
|
20230707,173900,736818560,2745,2745,2745,2745,0
|
|
20230707,173800,736818560,2745,2745,2745,2745,0
|
|
20230707,173700,736818560,2745,2745,2745,2745,0
|
|
20230707,173600,736818560,2745,2745,2745,2745,0
|
|
20230707,173500,736818560,2745,2745,2745,2745,0
|
|
20230707,173400,736818560,2745,2745,2745,2745,0
|
|
20230707,173300,736818560,2745,2745,2745,2745,0
|
|
20230707,173200,736818560,2745,2745,2745,2745,0
|
|
20230707,173100,736818560,2745,2745,2745,2745,0
|
|
20230707,173000,736818560,2745,2745,2745,2745,0
|
|
20230707,172900,736818560,2745,2745,2745,2745,0
|
|
20230707,172800,736818560,2745,2745,2745,2745,0
|
|
20230707,172700,736818560,2745,2745,2745,2745,20509
|
|
20230707,172600,736818560,2745,2745,2745,2745,0
|
|
20230707,172500,736818560,2745,2745,2745,2745,0
|
|
20230707,172400,736818560,2745,2745,2745,2745,0
|
|
20230707,172300,736818560,2745,2745,2745,2745,0
|
|
20230707,172200,736818560,2745,2745,2745,2745,0
|
|
20230707,172100,736818560,2745,2745,2745,2745,0
|
|
20230707,172000,736818560,2745,2745,2745,2745,0
|
|
20230707,171900,736818560,2745,2745,2745,2745,0
|
|
20230707,171800,736818560,2745,2745,2745,2745,0
|
|
20230707,171700,736818560,2745,2745,2745,2745,0
|
|
20230707,171600,736818560,2745,2745,2745,2745,0
|
|
20230707,171500,736818560,2745,2745,2745,2745,0
|
|
20230707,171400,736818560,2745,2745,2745,2745,0
|
|
20230707,171300,736818560,2745,2745,2745,2745,0
|
|
20230707,171200,736818560,2745,2745,2745,2745,0
|
|
20230707,171100,736818560,2745,2745,2745,2745,0
|
|
20230707,171000,736818560,2745,2745,2745,2745,0
|
|
20230707,170900,736818560,2745,2745,2745,2745,0
|
|
20230707,170800,736818560,2745,2745,2745,2745,0
|
|
20230707,170700,736818560,2745,2745,2745,2745,0
|
|
20230707,170600,736818560,2745,2745,2745,2745,0
|
|
20230707,170500,736818560,2745,2745,2745,2745,0
|
|
20230707,170400,736818560,2745,2745,2745,2745,0
|
|
20230707,170300,736818560,2745,2745,2745,2745,0
|
|
20230707,170200,736818560,2745,2745,2745,2745,0
|
|
20230707,170100,736818560,2745,2745,2745,2745,0
|
|
20230707,170000,736818560,2745,2745,2745,2745,0
|
|
20230707,165900,736818560,2745,2745,2745,2745,0
|
|
20230707,165800,736818560,2745,2745,2745,2745,0
|
|
20230707,165700,736818560,2745,2745,2745,2745,20509
|
|
20230707,165600,736818560,2745,2745,2745,2745,0
|
|
20230707,165500,736818560,2745,2745,2745,2745,0
|
|
20230707,165400,736818560,2745,2745,2745,2745,0
|
|
20230707,165300,736818560,2745,2745,2745,2745,0
|
|
20230707,165200,736818560,2745,2745,2745,2745,0
|
|
20230707,165100,736818560,2745,2745,2745,2745,0
|
|
20230707,165000,736818560,2745,2745,2745,2745,0
|
|
20230707,164900,736818560,2745,2745,2745,2745,0
|
|
20230707,164800,736818560,2745,2745,2745,2745,0
|
|
20230707,164700,736818560,2745,2745,2745,2745,0
|
|
20230707,164600,736818560,2745,2745,2745,2745,0
|
|
20230707,164500,736818560,2745,2745,2745,2745,0
|
|
20230707,164400,736818560,2745,2745,2745,2745,0
|
|
20230707,164300,736818560,2745,2745,2745,2745,0
|
|
20230707,164200,736818560,2745,2745,2745,2745,0
|
|
20230707,164100,736818560,2745,2745,2745,2745,0
|
|
20230707,164000,736818560,2745,2745,2745,2745,0
|
|
20230707,163900,736818560,2745,2745,2745,2745,0
|
|
20230707,163800,736818560,2745,2745,2745,2745,0
|
|
20230707,163700,736818560,2745,2745,2745,2745,0
|
|
20230707,163600,736818560,2745,2745,2745,2745,0
|
|
20230707,163500,736818560,2745,2745,2745,2745,0
|
|
20230707,163400,736818560,2745,2745,2745,2745,0
|
|
20230707,163300,736818560,2745,2745,2745,2745,0
|
|
20230707,163200,736818560,2745,2745,2745,2745,0
|
|
20230707,163100,736818560,2745,2745,2745,2745,0
|
|
20230707,163000,736818560,2745,2745,2745,2745,0
|
|
20230707,162900,736818560,2745,2745,2745,2745,0
|
|
20230707,162800,736818560,2745,2745,2745,2745,0
|
|
20230707,162700,736818560,2745,2745,2745,2745,20509
|
|
20230707,162600,736818560,2745,2745,2745,2745,0
|
|
20230707,162500,736818560,2745,2745,2745,2745,0
|
|
20230707,162400,736818560,2745,2745,2745,2745,0
|
|
20230707,162300,736818560,2745,2745,2745,2745,0
|
|
20230707,162200,736818560,2745,2745,2745,2745,0
|
|
20230707,162100,736818560,2745,2745,2745,2745,0
|
|
20230707,162000,736818560,2745,2745,2745,2745,0
|
|
20230707,161900,736818560,2745,2745,2745,2745,0
|
|
20230707,161800,736818560,2745,2745,2745,2745,0
|
|
20230707,161700,736818560,2745,2745,2745,2745,0
|
|
20230707,161600,736818560,2745,2745,2745,2745,0
|
|
20230707,161500,736818560,2745,2745,2745,2745,0
|
|
20230707,161400,736818560,2745,2745,2745,2745,0
|
|
20230707,161300,736818560,2745,2745,2745,2745,0
|
|
20230707,161200,736818560,2745,2745,2745,2745,0
|
|
20230707,161100,736818560,2745,2745,2745,2745,0
|
|
20230707,161000,736818560,2745,2745,2745,2745,0
|
|
20230707,160900,736818560,2745,2745,2745,2745,0
|
|
20230707,160800,736818560,2745,2745,2745,2745,0
|
|
20230707,160700,736818560,2745,2745,2745,2745,0
|
|
20230707,160600,736818560,2745,2745,2745,2745,0
|
|
20230707,160500,736818560,2745,2745,2745,2745,0
|
|
20230707,160400,736818560,2745,2745,2745,2745,0
|
|
20230707,160300,736818560,2745,2745,2745,2745,0
|
|
20230707,160200,736818560,2745,2745,2745,2745,0
|
|
20230707,160100,736818560,2745,2745,2745,2745,0
|
|
20230707,160000,736818560,2745,2745,2745,2745,0
|
|
20230707,155900,736818560,2745,2745,2745,2745,0
|
|
20230707,155800,736818560,2745,2745,2745,2745,0
|
|
20230707,155700,736818560,2745,2745,2745,2745,20509
|
|
20230707,155600,736818560,2745,2745,2745,2745,0
|
|
20230707,155500,736818560,2745,2745,2745,2745,0
|
|
20230707,155400,736818560,2745,2745,2745,2745,0
|
|
20230707,155300,736818560,2745,2745,2745,2745,0
|
|
20230707,155200,736818560,2745,2745,2745,2745,0
|
|
20230707,155100,736818560,2745,2745,2745,2745,0
|
|
20230707,155000,736818560,2745,2745,2745,2745,0
|
|
20230707,154900,736818560,2745,2745,2745,2745,0
|
|
20230707,154800,736818560,2745,2745,2745,2745,0
|
|
20230707,154700,736818560,2745,2745,2745,2745,0
|
|
20230707,154600,736818560,2745,2745,2745,2745,0
|
|
20230707,154500,736818560,2745,2745,2745,2745,0
|
|
20230707,154400,736818560,2745,2745,2745,2745,0
|
|
20230707,154300,736818560,2745,2745,2745,2745,0
|
|
20230707,154200,736818560,2745,2745,2745,2745,0
|
|
20230707,154100,736818560,2745,2745,2745,2745,0
|
|
20230707,154000,736818560,2745,2745,2745,2745,0
|
|
20230707,153900,736818560,2745,2745,2745,2745,0
|
|
20230707,153800,736818560,2745,2745,2745,2745,0
|
|
20230707,153700,736818560,2745,2745,2745,2745,0
|
|
20230707,153600,736818560,2745,2745,2745,2745,0
|
|
20230707,153500,736818560,2745,2745,2745,2745,0
|
|
20230707,153400,736818560,2745,2745,2745,2745,0
|
|
20230707,153300,736818560,2745,2745,2745,2745,0
|
|
20230707,153200,736818560,2745,2745,2745,2745,0
|
|
20230707,153100,736818560,2745,2745,2745,2745,0
|
|
20230707,153000,736818560,2745,2745,2745,2745,20509
|
|
20230707,152900,680521355,2735,2735,2735,2735,0
|
|
20230707,152800,680521355,2735,2735,2735,2735,0
|
|
20230707,152700,680521355,2735,2735,2735,2735,0
|
|
20230707,152600,680521355,2735,2735,2735,2735,0
|
|
20230707,152500,680521355,2735,2735,2735,2735,0
|
|
20230707,152400,680521355,2735,2735,2735,2735,0
|
|
20230707,152300,680521355,2735,2735,2735,2735,0
|
|
20230707,152200,680521355,2735,2735,2735,2735,0
|
|
20230707,152100,680521355,2735,2735,2735,2735,0
|
|
20230707,152000,680521355,2735,2735,2735,2735,0
|
|
20230707,151900,680521355,2735,2740,2745,2730,10409
|
|
20230707,151800,652046605,2740,2735,2740,2735,1331
|
|
20230707,151700,648405080,2740,2735,2740,2735,1096
|
|
20230707,151600,645404540,2740,2740,2750,2740,2303
|
|
20230707,151500,639094040,2740,2740,2745,2740,3931
|
|
20230707,151400,628323095,2740,2750,2750,2740,1003
|
|
20230707,151300,625574845,2740,2755,2755,2740,1273
|
|
20230707,151200,622082320,2755,2750,2755,2750,19
|
|
20230707,151100,622030015,2750,2750,2750,2750,189
|
|
20230707,151000,621510265,2750,2750,2750,2750,1000
|
|
20230707,150900,618760265,2760,2760,2760,2760,0
|
|
20230707,150800,618760265,2760,2760,2760,2760,1
|
|
20230707,150700,618757505,2745,2745,2745,2745,2
|
|
20230707,150600,618752015,2735,2745,2765,2735,6671
|
|
20230707,150500,600434875,2745,2745,2750,2745,390
|
|
20230707,150400,599364075,2745,2745,2745,2745,0
|
|
20230707,150300,599364075,2745,2745,2745,2745,356
|
|
20230707,150200,598386855,2745,2750,2750,2745,65
|
|
20230707,150100,598208355,2750,2750,2750,2750,2013
|
|
20230707,150000,592672605,2760,2755,2760,2740,10162
|
|
20230707,145900,564678920,2740,2755,2755,2740,6717
|
|
20230707,145800,546217205,2755,2755,2755,2755,2137
|
|
20230707,145700,540329770,2755,2765,2765,2755,6647
|
|
20230707,145600,521988370,2760,2760,2760,2760,52
|
|
20230707,145500,521844850,2765,2765,2765,2765,0
|
|
20230707,145400,521844850,2765,2770,2770,2765,505
|
|
20230707,145300,520447990,2770,2765,2770,2765,190
|
|
20230707,145200,519922635,2760,2765,2765,2760,16
|
|
20230707,145100,519878470,2760,2760,2760,2760,40
|
|
20230707,145000,519768070,2765,2760,2765,2760,951
|
|
20230707,144900,517143260,2765,2765,2765,2765,17
|
|
20230707,144800,517096255,2760,2765,2765,2760,400
|
|
20230707,144700,515991755,2765,2765,2765,2765,50
|
|
20230707,144600,515853505,2765,2765,2765,2765,150
|
|
20230707,144500,515438755,2765,2765,2765,2765,3
|
|
20230707,144400,515430460,2760,2760,2760,2760,17
|
|
20230707,144300,515383540,2760,2765,2765,2760,470
|
|
20230707,144200,514084140,2760,2760,2760,2760,20
|
|
20230707,144100,514028940,2760,2760,2760,2760,2
|
|
20230707,144000,514023420,2760,2760,2760,2760,0
|
|
20230707,143900,514023420,2760,2760,2760,2760,0
|
|
20230707,143800,514023420,2760,2760,2760,2760,0
|
|
20230707,143700,514023420,2760,2760,2760,2760,235
|
|
20230707,143600,513374820,2760,2760,2760,2760,325
|
|
20230707,143500,512477820,2760,2760,2760,2760,800
|
|
20230707,143400,510269820,2760,2760,2760,2760,2168
|
|
20230707,143300,504286140,2760,2755,2760,2755,2994
|
|
20230707,143200,496033505,2755,2760,2760,2755,810
|
|
20230707,143100,493797955,2760,2760,2760,2760,100
|
|
20230707,143000,493521955,2760,2760,2760,2760,4
|
|
20230707,142900,493510915,2760,2760,2760,2760,101
|
|
20230707,142800,493232155,2760,2760,2760,2760,460
|
|
20230707,142700,491962555,2760,2760,2760,2760,0
|
|
20230707,142600,491962555,2760,2760,2760,2760,0
|
|
20230707,142500,491962555,2760,2760,2760,2760,4
|
|
20230707,142400,491951515,2760,2760,2760,2760,0
|
|
20230707,142300,491951515,2760,2765,2765,2760,211
|
|
20230707,142200,491369150,2760,2760,2765,2760,441
|
|
20230707,142100,490151985,2760,2760,2760,2760,0
|
|
20230707,142000,490151985,2760,2760,2760,2760,967
|
|
20230707,141900,487483065,2760,2760,2760,2760,166
|
|
20230707,141800,487024905,2755,2755,2755,2755,268
|
|
20230707,141700,486286565,2755,2755,2755,2755,1
|
|
20230707,141600,486283810,2755,2760,2760,2755,1192
|
|
20230707,141500,482994340,2760,2765,2765,2760,11
|
|
20230707,141400,482963975,2765,2765,2765,2765,0
|
|
20230707,141300,482963975,2765,2765,2765,2765,113
|
|
20230707,141200,482651530,2765,2765,2765,2765,101
|
|
20230707,141100,482372265,2760,2765,2765,2760,3
|
|
20230707,141000,482363980,2760,2760,2760,2760,122
|
|
20230707,140900,482027260,2755,2750,2755,2750,993
|
|
20230707,140800,479294045,2755,2755,2755,2755,0
|
|
20230707,140700,479294045,2755,2755,2755,2755,5
|
|
20230707,140600,479280270,2755,2755,2755,2755,13
|
|
20230707,140500,479244455,2755,2755,2755,2755,213
|
|
20230707,140400,478657640,2755,2755,2755,2755,50
|
|
20230707,140300,478519890,2755,2755,2755,2755,2193
|
|
20230707,140200,472478175,2755,2755,2755,2755,100
|
|
20230707,140100,472202675,2750,2750,2750,2750,0
|
|
20230707,140000,472202675,2750,2760,2760,2750,31
|
|
20230707,135900,472117415,2755,2755,2755,2755,100
|
|
20230707,135800,471841915,2755,2755,2755,2755,0
|
|
20230707,135700,471841915,2755,2755,2755,2755,80
|
|
20230707,135600,471621515,2755,2760,2760,2755,21
|
|
20230707,135500,471563655,2755,2755,2755,2755,108
|
|
20230707,135400,471266115,2755,2760,2760,2755,830
|
|
20230707,135300,468975815,2760,2760,2760,2755,135
|
|
20230707,135200,468603725,2755,2755,2755,2755,0
|
|
20230707,135100,468603725,2755,2755,2755,2755,0
|
|
20230707,135000,468603725,2755,2760,2760,2755,291
|
|
20230707,134900,467801475,2765,2765,2765,2765,0
|
|
20230707,134800,467801475,2765,2765,2765,2765,0
|
|
20230707,134700,467801475,2765,2765,2765,2765,1
|
|
20230707,134600,467798710,2755,2755,2755,2755,18
|
|
20230707,134500,467749120,2750,2760,2760,2750,1003
|
|
20230707,134400,464986450,2760,2760,2760,2760,0
|
|
20230707,134300,464986450,2760,2760,2760,2760,100
|
|
20230707,134200,464710450,2760,2760,2760,2760,0
|
|
20230707,134100,464710450,2760,2760,2760,2760,100
|
|
20230707,134000,464434450,2760,2760,2760,2760,0
|
|
20230707,133900,464434450,2760,2755,2760,2755,198
|
|
20230707,133800,463888910,2755,2755,2755,2755,100
|
|
20230707,133700,463613410,2750,2750,2750,2750,80
|
|
20230707,133600,463393410,2755,2755,2755,2755,100
|
|
20230707,133500,463117910,2755,2760,2760,2755,6405
|
|
20230707,133400,445446000,2765,2760,2765,2760,278
|
|
20230707,133300,444678220,2760,2755,2760,2755,128
|
|
20230707,133200,444324945,2760,2760,2760,2760,100
|
|
20230707,133100,444048945,2755,2755,2755,2755,300
|
|
20230707,133000,443222445,2755,2755,2755,2755,0
|
|
20230707,132900,443222445,2755,2755,2755,2755,224
|
|
20230707,132800,442605325,2755,2755,2755,2755,568
|
|
20230707,132700,441040485,2760,2760,2760,2760,100
|
|
20230707,132600,440764485,2760,2760,2760,2760,5
|
|
20230707,132500,440750685,2755,2755,2755,2755,0
|
|
20230707,132400,440750685,2755,2755,2755,2755,0
|
|
20230707,132300,440750685,2755,2755,2755,2755,100
|
|
20230707,132200,440475185,2755,2755,2755,2750,653
|
|
20230707,132100,438678835,2760,2755,2760,2755,81
|
|
20230707,132000,438455675,2750,2750,2750,2750,0
|
|
20230707,131900,438455675,2750,2755,2760,2750,167
|
|
20230707,131800,437995640,2750,2750,2750,2750,0
|
|
20230707,131700,437995640,2750,2750,2750,2750,0
|
|
20230707,131600,437995640,2750,2750,2750,2750,0
|
|
20230707,131500,437995640,2750,2755,2755,2750,415
|
|
20230707,131400,436854385,2750,2750,2750,2750,0
|
|
20230707,131300,436854385,2750,2750,2750,2750,200
|
|
20230707,131200,436304385,2755,2755,2755,2755,0
|
|
20230707,131100,436304385,2755,2760,2760,2755,19
|
|
20230707,131000,436252035,2755,2755,2755,2755,12
|
|
20230707,130900,436218975,2760,2760,2760,2760,58
|
|
20230707,130800,436058895,2755,2755,2755,2750,146
|
|
20230707,130700,435656805,2755,2755,2755,2755,1
|
|
20230707,130600,435654050,2750,2750,2750,2750,0
|
|
20230707,130500,435654050,2750,2760,2760,2750,56
|
|
20230707,130400,435499770,2750,2760,2760,2750,56
|
|
20230707,130300,435345490,2760,2760,2760,2760,0
|
|
20230707,130200,435345490,2760,2760,2760,2760,1
|
|
20230707,130100,435342730,2750,2760,2760,2750,54
|
|
20230707,130000,435193960,2760,2760,2760,2760,1
|
|
20230707,125900,435191200,2750,2760,2760,2750,52
|
|
20230707,125800,435047940,2750,2750,2750,2750,0
|
|
20230707,125700,435047940,2750,2750,2750,2750,548
|
|
20230707,125600,433540940,2750,2750,2750,2750,49
|
|
20230707,125500,433406190,2750,2760,2760,2750,4662
|
|
20230707,125400,420573225,2760,2760,2760,2760,0
|
|
20230707,125300,420573225,2760,2760,2760,2760,100
|
|
20230707,125200,420297225,2765,2765,2765,2765,0
|
|
20230707,125100,420297225,2765,2765,2765,2765,0
|
|
20230707,125000,420297225,2765,2765,2765,2765,100
|
|
20230707,124900,420020725,2765,2765,2765,2765,80
|
|
20230707,124800,419799525,2765,2765,2765,2765,400
|
|
20230707,124700,418693525,2765,2760,2765,2760,101
|
|
20230707,124600,418414760,2760,2760,2760,2760,0
|
|
20230707,124500,418414760,2760,2760,2760,2760,94
|
|
20230707,124400,418155320,2750,2760,2760,2750,3895
|
|
20230707,124300,407423765,2760,2760,2760,2760,10
|
|
20230707,124200,407396165,2765,2765,2765,2765,113
|
|
20230707,124100,407083720,2765,2765,2765,2765,20
|
|
20230707,124000,407028420,2770,2765,2770,2765,154
|
|
20230707,123900,406602505,2770,2765,2770,2765,472
|
|
20230707,123800,405297420,2765,2765,2765,2760,42
|
|
20230707,123700,405181440,2765,2760,2765,2760,150
|
|
20230707,123600,404766940,2765,2770,2770,2765,1486
|
|
20230707,123500,400658145,2765,2765,2770,2765,41
|
|
20230707,123400,400544775,2770,2770,2770,2770,113
|
|
20230707,123300,400231765,2770,2770,2770,2770,1
|
|
20230707,123200,400228995,2770,2770,2770,2770,0
|
|
20230707,123100,400228995,2770,2770,2770,2770,343
|
|
20230707,123000,399278885,2770,2770,2770,2770,301
|
|
20230707,122900,398445115,2775,2780,2780,2775,856
|
|
20230707,122800,396069430,2780,2780,2780,2780,10
|
|
20230707,122700,396041630,2780,2780,2780,2780,1100
|
|
20230707,122600,392983630,2785,2785,2785,2780,221
|
|
20230707,122500,392368645,2780,2780,2780,2780,506
|
|
20230707,122400,390961965,2785,2780,2785,2780,88
|
|
20230707,122300,390717280,2780,2780,2785,2780,114
|
|
20230707,122200,390400355,2785,2785,2785,2785,1
|
|
20230707,122100,390397570,2780,2780,2780,2780,1361
|
|
20230707,122000,386613990,2780,2780,2780,2780,62
|
|
20230707,121900,386441630,2780,2780,2780,2780,462
|
|
20230707,121800,385157270,2780,2775,2780,2775,1898
|
|
20230707,121700,379885840,2775,2775,2775,2775,0
|
|
20230707,121600,379885840,2775,2770,2775,2770,364
|
|
20230707,121500,378875960,2775,2775,2775,2775,0
|
|
20230707,121400,378875960,2775,2775,2775,2775,1
|
|
20230707,121300,378873185,2770,2775,2775,2770,160
|
|
20230707,121200,378429725,2770,2770,2775,2770,46
|
|
20230707,121100,378302300,2775,2775,2775,2775,0
|
|
20230707,121000,378302300,2775,2775,2775,2775,1
|
|
20230707,120900,378299525,2770,2770,2770,2770,100
|
|
20230707,120800,378022525,2770,2770,2770,2770,200
|
|
20230707,120700,377468525,2770,2770,2770,2770,64
|
|
20230707,120600,377291245,2775,2775,2775,2775,0
|
|
20230707,120500,377291245,2775,2770,2775,2770,501
|
|
20230707,120400,375903470,2775,2770,2775,2760,769
|
|
20230707,120300,373777230,2760,2770,2770,2760,508
|
|
20230707,120200,372372845,2770,2770,2770,2770,0
|
|
20230707,120100,372372845,2770,2760,2770,2760,11
|
|
20230707,120000,372342475,2760,2760,2760,2760,500
|
|
20230707,115900,370962475,2760,2760,2760,2760,480
|
|
20230707,115800,369637675,2760,2765,2765,2760,500
|
|
20230707,115700,368255525,2765,2770,2770,2765,12
|
|
20230707,115600,368222295,2770,2765,2770,2765,745
|
|
20230707,115500,366159245,2765,2770,2770,2765,68
|
|
20230707,115400,365971125,2770,2770,2770,2770,77
|
|
20230707,115300,365757835,2775,2775,2775,2775,1
|
|
20230707,115200,365755060,2775,2775,2775,2775,157
|
|
20230707,115100,365319385,2775,2775,2775,2775,321
|
|
20230707,115000,364428610,2775,2775,2775,2775,0
|
|
20230707,114900,364428610,2775,2775,2775,2775,1
|
|
20230707,114800,364425835,2760,2770,2770,2760,280
|
|
20230707,114700,363652225,2765,2770,2770,2765,2
|
|
20230707,114600,363646690,2775,2775,2775,2775,0
|
|
20230707,114500,363646690,2775,2775,2775,2775,0
|
|
20230707,114400,363646690,2775,2775,2775,2775,0
|
|
20230707,114300,363646690,2775,2775,2775,2775,350
|
|
20230707,114200,362675440,2775,2760,2775,2760,911
|
|
20230707,114100,360159885,2765,2765,2765,2765,0
|
|
20230707,114000,360159885,2765,2765,2765,2765,0
|
|
20230707,113900,360159885,2765,2765,2765,2765,43
|
|
20230707,113800,360040990,2765,2765,2765,2765,11
|
|
20230707,113700,360010575,2760,2770,2770,2760,513
|
|
20230707,113600,358594135,2775,2775,2775,2775,0
|
|
20230707,113500,358594135,2775,2775,2775,2775,1
|
|
20230707,113400,358591360,2765,2770,2770,2765,10
|
|
20230707,113300,358563700,2770,2770,2770,2770,182
|
|
20230707,113200,358059560,2770,2780,2780,2770,137
|
|
20230707,113100,357680060,2770,2770,2770,2770,646
|
|
20230707,113000,355890640,2780,2770,2780,2770,731
|
|
20230707,112900,353862150,2775,2775,2775,2775,212
|
|
20230707,112800,353273850,2775,2775,2775,2775,1
|
|
20230707,112700,353271075,2770,2770,2770,2770,40
|
|
20230707,112600,353160275,2770,2770,2770,2770,100
|
|
20230707,112500,352883275,2775,2770,2775,2770,307
|
|
20230707,112400,352032875,2765,2765,2765,2765,121
|
|
20230707,112300,351698310,2765,2760,2765,2760,2458
|
|
20230707,112200,344902145,2760,2760,2760,2760,700
|
|
20230707,112100,342970145,2755,2755,2755,2755,0
|
|
20230707,112000,342970145,2755,2755,2755,2755,0
|
|
20230707,111900,342970145,2755,2760,2760,2755,101
|
|
20230707,111800,342691885,2750,2750,2750,2750,0
|
|
20230707,111700,342691885,2750,2750,2750,2750,0
|
|
20230707,111600,342691885,2750,2760,2760,2750,18
|
|
20230707,111500,342642240,2760,2760,2760,2760,1
|
|
20230707,111400,342639480,2755,2745,2755,2745,21
|
|
20230707,111300,342581635,2755,2745,2755,2745,276
|
|
20230707,111200,341821720,2745,2740,2745,2740,20
|
|
20230707,111100,341766860,2740,2740,2740,2740,9
|
|
20230707,111000,341742200,2740,2740,2740,2740,536
|
|
20230707,110900,340273560,2740,2745,2745,2740,977
|
|
20230707,110800,337596575,2750,2740,2750,2735,2652
|
|
20230707,110700,330333575,2740,2750,2750,2740,3008
|
|
20230707,110600,322089675,2750,2750,2750,2750,50
|
|
20230707,110500,321952175,2750,2755,2755,2750,501
|
|
20230707,110400,320574420,2750,2750,2750,2750,0
|
|
20230707,110300,320574420,2750,2755,2755,2745,173
|
|
20230707,110200,320098720,2760,2760,2760,2760,10
|
|
20230707,110100,320071120,2760,2750,2760,2745,2711
|
|
20230707,110000,312625800,2750,2760,2760,2750,1539
|
|
20230707,105900,308387720,2760,2760,2760,2760,0
|
|
20230707,105800,308387720,2760,2755,2760,2755,9
|
|
20230707,105700,308362920,2765,2765,2765,2765,0
|
|
20230707,105600,308362920,2765,2765,2765,2765,1
|
|
20230707,105500,308360155,2760,2765,2765,2760,20
|
|
20230707,105400,308304950,2765,2760,2765,2760,83
|
|
20230707,105300,308075865,2755,2750,2755,2745,1225
|
|
20230707,105200,304703180,2745,2745,2745,2745,132
|
|
20230707,105100,304340840,2750,2750,2750,2745,34
|
|
20230707,105000,304247500,2745,2745,2745,2745,382
|
|
20230707,104900,303198910,2745,2745,2745,2745,208
|
|
20230707,104800,302627950,2745,2750,2750,2745,225
|
|
20230707,104700,302009825,2750,2755,2755,2750,587
|
|
20230707,104600,300395500,2750,2750,2750,2750,925
|
|
20230707,104500,297851750,2750,2755,2755,2750,3018
|
|
20230707,104400,289552160,2750,2750,2755,2750,480
|
|
20230707,104300,288232155,2750,2750,2750,2750,715
|
|
20230707,104200,286265905,2755,2755,2755,2755,4
|
|
20230707,104100,286254885,2755,2755,2755,2755,1271
|
|
20230707,104000,282753280,2755,2755,2755,2755,38
|
|
20230707,103900,282648590,2760,2760,2760,2760,166
|
|
20230707,103800,282190430,2760,2765,2765,2760,81
|
|
20230707,103700,281966570,2765,2755,2765,2755,70
|
|
20230707,103600,281773570,2755,2755,2755,2755,4
|
|
20230707,103500,281762550,2755,2755,2760,2755,140
|
|
20230707,103400,281376350,2755,2755,2755,2755,6
|
|
20230707,103300,281359820,2755,2755,2755,2755,55
|
|
20230707,103200,281208295,2755,2745,2755,2745,37
|
|
20230707,103100,281106720,2745,2750,2750,2745,622
|
|
20230707,103000,279396330,2745,2745,2745,2745,3
|
|
20230707,102900,279388095,2745,2745,2750,2745,1211
|
|
20230707,102800,276058695,2745,2755,2755,2745,7404
|
|
20230707,102700,255682925,2755,2755,2760,2755,625
|
|
20230707,102600,253960370,2755,2765,2765,2755,3086
|
|
20230707,102500,245438475,2765,2765,2765,2765,501
|
|
20230707,102400,244053210,2765,2765,2765,2765,37
|
|
20230707,102300,243950905,2765,2765,2765,2765,8
|
|
20230707,102200,243928785,2765,2765,2765,2765,36
|
|
20230707,102100,243829245,2765,2770,2770,2765,371
|
|
20230707,102000,242802040,2770,2765,2770,2760,2010
|
|
20230707,101900,237240130,2765,2775,2775,2765,1681
|
|
20230707,101800,232583485,2780,2780,2780,2780,92
|
|
20230707,101700,232327725,2780,2795,2795,2780,2625
|
|
20230707,101600,225009915,2795,2790,2795,2790,3046
|
|
20230707,101500,216506210,2790,2785,2790,2785,2370
|
|
20230707,101400,209894480,2780,2775,2785,2775,5586
|
|
20230707,101300,194373355,2775,2775,2775,2775,400
|
|
20230707,101200,193263355,2775,2760,2775,2760,356
|
|
20230707,101100,192275695,2760,2765,2765,2760,414
|
|
20230707,101000,191131035,2765,2765,2765,2765,31
|
|
20230707,100900,191045320,2770,2760,2770,2760,1074
|
|
20230707,100800,188080515,2760,2760,2765,2760,127
|
|
20230707,100700,187729980,2760,2765,2765,2760,693
|
|
20230707,100600,185817135,2765,2765,2765,2765,0
|
|
20230707,100500,185817135,2765,2770,2770,2765,24
|
|
20230707,100400,185750695,2770,2770,2770,2770,4
|
|
20230707,100300,185739615,2775,2770,2775,2765,513
|
|
20230707,100200,184318895,2770,2770,2770,2770,300
|
|
20230707,100100,183487895,2770,2770,2770,2770,252
|
|
20230707,100000,182789855,2760,2780,2780,2760,255
|
|
20230707,095900,182085955,2780,2775,2780,2775,11
|
|
20230707,095800,182055425,2760,2760,2760,2760,8
|
|
20230707,095700,182033345,2760,2780,2780,2750,2745
|
|
20230707,095600,174450085,2785,2775,2785,2775,110
|
|
20230707,095500,174144315,2770,2770,2770,2770,0
|
|
20230707,095400,174144315,2770,2780,2785,2770,531
|
|
20230707,095300,172670230,2780,2780,2780,2780,300
|
|
20230707,095200,171836230,2780,2780,2780,2780,5
|
|
20230707,095100,171822330,2770,2770,2770,2770,8
|
|
20230707,095000,171800170,2780,2780,2780,2780,9
|
|
20230707,094900,171775150,2780,2780,2780,2780,4
|
|
20230707,094800,171764030,2780,2780,2780,2760,111
|
|
20230707,094700,171457130,2775,2775,2775,2760,1091
|
|
20230707,094600,168429725,2755,2755,2755,2755,1
|
|
20230707,094500,168426970,2770,2770,2770,2770,1026
|
|
20230707,094400,165584950,2770,2770,2770,2770,0
|
|
20230707,094300,165584950,2770,2775,2775,2770,169
|
|
20230707,094200,165116060,2775,2780,2780,2775,188
|
|
20230707,094100,164593760,2785,2785,2785,2785,70
|
|
20230707,094000,164398810,2785,2785,2785,2785,0
|
|
20230707,093900,164398810,2785,2785,2785,2785,50
|
|
20230707,093800,164259560,2785,2785,2785,2785,114
|
|
20230707,093700,163942070,2785,2750,2785,2750,2758
|
|
20230707,093600,156277970,2760,2755,2760,2755,427
|
|
20230707,093500,155100935,2760,2760,2760,2760,12
|
|
20230707,093400,155067815,2760,2760,2760,2760,10
|
|
20230707,093300,155040215,2760,2765,2770,2760,1200
|
|
20230707,093200,151724005,2765,2760,2765,2760,228
|
|
20230707,093100,151093610,2760,2755,2760,2755,1099
|
|
20230707,093000,148062005,2750,2750,2750,2750,1532
|
|
20230707,092900,143849005,2750,2760,2760,2750,363
|
|
20230707,092800,142850745,2760,2760,2760,2760,5
|
|
20230707,092700,142836945,2760,2760,2760,2760,34
|
|
20230707,092600,142743105,2765,2765,2765,2765,334
|
|
20230707,092500,141819595,2760,2745,2760,2735,790
|
|
20230707,092400,139646290,2735,2735,2735,2730,1070
|
|
20230707,092300,136720190,2735,2735,2735,2735,373
|
|
20230707,092200,135700035,2735,2735,2735,2735,1446
|
|
20230707,092100,131745225,2735,2740,2740,2735,206
|
|
20230707,092000,131180795,2740,2745,2745,2740,2271
|
|
20230707,091900,124957755,2745,2750,2750,2745,401
|
|
20230707,091800,123856510,2750,2750,2750,2750,0
|
|
20230707,091700,123856510,2750,2750,2750,2750,2
|
|
20230707,091600,123851010,2750,2745,2750,2740,1001
|
|
20230707,091500,121107610,2745,2750,2750,2745,1474
|
|
20230707,091400,117059490,2760,2760,2760,2760,3
|
|
20230707,091300,117051210,2765,2765,2765,2765,14
|
|
20230707,091200,117012500,2765,2775,2775,2765,6
|
|
20230707,091100,116995860,2775,2760,2775,2750,1174
|
|
20230707,091000,113764750,2755,2755,2755,2755,7579
|
|
20230707,090900,92884605,2755,2760,2760,2755,2077
|
|
20230707,090800,87161310,2760,2770,2775,2760,426
|
|
20230707,090700,85982755,2765,2760,2765,2760,1255
|
|
20230707,090600,82515700,2765,2780,2780,2765,4077
|
|
20230707,090500,71217940,2785,2765,2785,2765,1312
|
|
20230707,090400,67587465,2765,2755,2765,2755,2795
|
|
20230707,090300,59872265,2750,2740,2755,2740,611
|
|
20230707,090200,58195010,2755,2755,2755,2755,72
|
|
20230707,090100,57996650,2745,2745,2745,2745,1673
|
|
20230707,090000,53404265,2745,2700,2760,2700,19640
|