598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185500,385589535,2415,2415,2415,2415,2075
|
|
20230710,185400,385589535,2415,2415,2415,2415,0
|
|
20230710,185300,385589535,2415,2415,2415,2415,0
|
|
20230710,185200,385589535,2415,2415,2415,2415,0
|
|
20230710,185100,385589535,2415,2415,2415,2415,0
|
|
20230710,185000,385589535,2415,2415,2415,2415,0
|
|
20230710,184900,385589535,2415,2415,2415,2415,0
|
|
20230710,184800,385589535,2415,2415,2415,2415,0
|
|
20230710,184700,385589535,2415,2415,2415,2415,0
|
|
20230710,184600,385589535,2415,2415,2415,2415,0
|
|
20230710,184500,385589535,2415,2415,2415,2415,0
|
|
20230710,184400,385589535,2415,2415,2415,2415,0
|
|
20230710,184300,385589535,2415,2415,2415,2415,0
|
|
20230710,184200,385589535,2415,2415,2415,2415,0
|
|
20230710,184100,385589535,2415,2415,2415,2415,0
|
|
20230710,184000,385589535,2415,2415,2415,2415,0
|
|
20230710,183900,385589535,2415,2415,2415,2415,0
|
|
20230710,183800,385589535,2415,2415,2415,2415,0
|
|
20230710,183700,385589535,2415,2415,2415,2415,0
|
|
20230710,183600,385589535,2415,2415,2415,2415,0
|
|
20230710,183500,385589535,2415,2415,2415,2415,0
|
|
20230710,183400,385589535,2415,2415,2415,2415,0
|
|
20230710,183300,385589535,2415,2415,2415,2415,0
|
|
20230710,183200,385589535,2415,2415,2415,2415,0
|
|
20230710,183100,385589535,2415,2415,2415,2415,0
|
|
20230710,183000,385589535,2415,2415,2415,2415,0
|
|
20230710,182900,385589535,2415,2415,2415,2415,0
|
|
20230710,182800,385589535,2415,2415,2415,2415,0
|
|
20230710,182700,385589535,2415,2415,2415,2415,0
|
|
20230710,182600,385589535,2415,2415,2415,2415,0
|
|
20230710,182500,385589535,2415,2415,2415,2415,2075
|
|
20230710,182400,385589535,2415,2415,2415,2415,0
|
|
20230710,182300,385589535,2415,2415,2415,2415,0
|
|
20230710,182200,385589535,2415,2415,2415,2415,0
|
|
20230710,182100,385589535,2415,2415,2415,2415,0
|
|
20230710,182000,385589535,2415,2415,2415,2415,0
|
|
20230710,181900,385589535,2415,2415,2415,2415,0
|
|
20230710,181800,385589535,2415,2415,2415,2415,0
|
|
20230710,181700,385589535,2415,2415,2415,2415,0
|
|
20230710,181600,385589535,2415,2415,2415,2415,0
|
|
20230710,181500,385589535,2415,2415,2415,2415,0
|
|
20230710,181400,385589535,2415,2415,2415,2415,0
|
|
20230710,181300,385589535,2415,2415,2415,2415,0
|
|
20230710,181200,385589535,2415,2415,2415,2415,0
|
|
20230710,181100,385589535,2415,2415,2415,2415,0
|
|
20230710,181000,385589535,2415,2415,2415,2415,0
|
|
20230710,180900,385589535,2415,2415,2415,2415,0
|
|
20230710,180800,385589535,2415,2415,2415,2415,0
|
|
20230710,180700,385589535,2415,2415,2415,2415,0
|
|
20230710,180600,385589535,2415,2415,2415,2415,0
|
|
20230710,180500,385589535,2415,2415,2415,2415,0
|
|
20230710,180400,385589535,2415,2415,2415,2415,0
|
|
20230710,180300,385589535,2415,2415,2415,2415,0
|
|
20230710,180200,385589535,2415,2415,2415,2415,0
|
|
20230710,180100,385589535,2415,2415,2415,2415,0
|
|
20230710,180000,385589535,2415,2415,2415,2415,0
|
|
20230710,175900,385589535,2415,2415,2415,2415,0
|
|
20230710,175800,385589535,2415,2415,2415,2415,0
|
|
20230710,175700,385589535,2415,2415,2415,2415,0
|
|
20230710,175600,385589535,2415,2415,2415,2415,0
|
|
20230710,175500,385589535,2415,2415,2415,2415,2075
|
|
20230710,175400,385589535,2415,2415,2415,2415,0
|
|
20230710,175300,385589535,2415,2415,2415,2415,0
|
|
20230710,175200,385589535,2415,2415,2415,2415,0
|
|
20230710,175100,385589535,2415,2415,2415,2415,0
|
|
20230710,175000,385589535,2415,2415,2415,2415,0
|
|
20230710,174900,385589535,2415,2415,2415,2415,0
|
|
20230710,174800,385589535,2415,2415,2415,2415,0
|
|
20230710,174700,385589535,2415,2415,2415,2415,0
|
|
20230710,174600,385589535,2415,2415,2415,2415,0
|
|
20230710,174500,385589535,2415,2415,2415,2415,0
|
|
20230710,174400,385589535,2415,2415,2415,2415,0
|
|
20230710,174300,385589535,2415,2415,2415,2415,0
|
|
20230710,174200,385589535,2415,2415,2415,2415,0
|
|
20230710,174100,385589535,2415,2415,2415,2415,0
|
|
20230710,174000,385589535,2415,2415,2415,2415,0
|
|
20230710,173900,385589535,2415,2415,2415,2415,0
|
|
20230710,173800,385589535,2415,2415,2415,2415,0
|
|
20230710,173700,385589535,2415,2415,2415,2415,0
|
|
20230710,173600,385589535,2415,2415,2415,2415,0
|
|
20230710,173500,385589535,2415,2415,2415,2415,0
|
|
20230710,173400,385589535,2415,2415,2415,2415,0
|
|
20230710,173300,385589535,2415,2415,2415,2415,0
|
|
20230710,173200,385589535,2415,2415,2415,2415,0
|
|
20230710,173100,385589535,2415,2415,2415,2415,0
|
|
20230710,173000,385589535,2415,2415,2415,2415,0
|
|
20230710,172900,385589535,2415,2415,2415,2415,0
|
|
20230710,172800,385589535,2415,2415,2415,2415,0
|
|
20230710,172700,385589535,2415,2415,2415,2415,0
|
|
20230710,172600,385589535,2415,2415,2415,2415,0
|
|
20230710,172500,385589535,2415,2415,2415,2415,2075
|
|
20230710,172400,385589535,2415,2415,2415,2415,0
|
|
20230710,172300,385589535,2415,2415,2415,2415,0
|
|
20230710,172200,385589535,2415,2415,2415,2415,0
|
|
20230710,172100,385589535,2415,2415,2415,2415,0
|
|
20230710,172000,385589535,2415,2415,2415,2415,0
|
|
20230710,171900,385589535,2415,2415,2415,2415,0
|
|
20230710,171800,385589535,2415,2415,2415,2415,0
|
|
20230710,171700,385589535,2415,2415,2415,2415,0
|
|
20230710,171600,385589535,2415,2415,2415,2415,0
|
|
20230710,171500,385589535,2415,2415,2415,2415,0
|
|
20230710,171400,385589535,2415,2415,2415,2415,0
|
|
20230710,171300,385589535,2415,2415,2415,2415,0
|
|
20230710,171200,385589535,2415,2415,2415,2415,0
|
|
20230710,171100,385589535,2415,2415,2415,2415,0
|
|
20230710,171000,385589535,2415,2415,2415,2415,0
|
|
20230710,170900,385589535,2415,2415,2415,2415,0
|
|
20230710,170800,385589535,2415,2415,2415,2415,0
|
|
20230710,170700,385589535,2415,2415,2415,2415,0
|
|
20230710,170600,385589535,2415,2415,2415,2415,0
|
|
20230710,170500,385589535,2415,2415,2415,2415,0
|
|
20230710,170400,385589535,2415,2415,2415,2415,0
|
|
20230710,170300,385589535,2415,2415,2415,2415,0
|
|
20230710,170200,385589535,2415,2415,2415,2415,0
|
|
20230710,170100,385589535,2415,2415,2415,2415,0
|
|
20230710,170000,385589535,2415,2415,2415,2415,0
|
|
20230710,165900,385589535,2415,2415,2415,2415,0
|
|
20230710,165800,385589535,2415,2415,2415,2415,0
|
|
20230710,165700,385589535,2415,2415,2415,2415,0
|
|
20230710,165600,385589535,2415,2415,2415,2415,0
|
|
20230710,165500,385589535,2415,2415,2415,2415,2075
|
|
20230710,165400,385589535,2415,2415,2415,2415,0
|
|
20230710,165300,385589535,2415,2415,2415,2415,0
|
|
20230710,165200,385589535,2415,2415,2415,2415,0
|
|
20230710,165100,385589535,2415,2415,2415,2415,0
|
|
20230710,165000,385589535,2415,2415,2415,2415,0
|
|
20230710,164900,385589535,2415,2415,2415,2415,0
|
|
20230710,164800,385589535,2415,2415,2415,2415,0
|
|
20230710,164700,385589535,2415,2415,2415,2415,0
|
|
20230710,164600,385589535,2415,2415,2415,2415,0
|
|
20230710,164500,385589535,2415,2415,2415,2415,0
|
|
20230710,164400,385589535,2415,2415,2415,2415,0
|
|
20230710,164300,385589535,2415,2415,2415,2415,0
|
|
20230710,164200,385589535,2415,2415,2415,2415,0
|
|
20230710,164100,385589535,2415,2415,2415,2415,0
|
|
20230710,164000,385589535,2415,2415,2415,2415,0
|
|
20230710,163900,385589535,2415,2415,2415,2415,0
|
|
20230710,163800,385589535,2415,2415,2415,2415,0
|
|
20230710,163700,385589535,2415,2415,2415,2415,0
|
|
20230710,163600,385589535,2415,2415,2415,2415,0
|
|
20230710,163500,385589535,2415,2415,2415,2415,0
|
|
20230710,163400,385589535,2415,2415,2415,2415,0
|
|
20230710,163300,385589535,2415,2415,2415,2415,0
|
|
20230710,163200,385589535,2415,2415,2415,2415,0
|
|
20230710,163100,385589535,2415,2415,2415,2415,0
|
|
20230710,163000,385589535,2415,2415,2415,2415,0
|
|
20230710,162900,385589535,2415,2415,2415,2415,0
|
|
20230710,162800,385589535,2415,2415,2415,2415,0
|
|
20230710,162700,385589535,2415,2415,2415,2415,0
|
|
20230710,162600,385589535,2415,2415,2415,2415,0
|
|
20230710,162500,385589535,2415,2415,2415,2415,2075
|
|
20230710,162400,385589535,2415,2415,2415,2415,0
|
|
20230710,162300,385589535,2415,2415,2415,2415,0
|
|
20230710,162200,385589535,2415,2415,2415,2415,0
|
|
20230710,162100,385589535,2415,2415,2415,2415,0
|
|
20230710,162000,385589535,2415,2415,2415,2415,0
|
|
20230710,161900,385589535,2415,2415,2415,2415,0
|
|
20230710,161800,385589535,2415,2415,2415,2415,0
|
|
20230710,161700,385589535,2415,2415,2415,2415,0
|
|
20230710,161600,385589535,2415,2415,2415,2415,0
|
|
20230710,161500,385589535,2415,2415,2415,2415,0
|
|
20230710,161400,385589535,2415,2415,2415,2415,0
|
|
20230710,161300,385589535,2415,2415,2415,2415,0
|
|
20230710,161200,385589535,2415,2415,2415,2415,0
|
|
20230710,161100,385589535,2415,2415,2415,2415,0
|
|
20230710,161000,385589535,2415,2415,2415,2415,0
|
|
20230710,160900,385589535,2415,2415,2415,2415,0
|
|
20230710,160800,385589535,2415,2415,2415,2415,0
|
|
20230710,160700,385589535,2415,2415,2415,2415,0
|
|
20230710,160600,385589535,2415,2415,2415,2415,0
|
|
20230710,160500,385589535,2415,2415,2415,2415,0
|
|
20230710,160400,385589535,2415,2415,2415,2415,0
|
|
20230710,160300,385589535,2415,2415,2415,2415,0
|
|
20230710,160200,385589535,2415,2415,2415,2415,0
|
|
20230710,160100,385589535,2415,2415,2415,2415,0
|
|
20230710,160000,385589535,2415,2415,2415,2415,0
|
|
20230710,155900,385589535,2415,2415,2415,2415,0
|
|
20230710,155800,385589535,2415,2415,2415,2415,0
|
|
20230710,155700,385589535,2415,2415,2415,2415,0
|
|
20230710,155600,385589535,2415,2415,2415,2415,0
|
|
20230710,155500,385589535,2415,2415,2415,2415,2075
|
|
20230710,155400,385589535,2415,2415,2415,2415,0
|
|
20230710,155300,385589535,2415,2415,2415,2415,0
|
|
20230710,155200,385589535,2415,2415,2415,2415,0
|
|
20230710,155100,385589535,2415,2415,2415,2415,0
|
|
20230710,155000,385589535,2415,2415,2415,2415,0
|
|
20230710,154900,385589535,2415,2415,2415,2415,0
|
|
20230710,154800,385589535,2415,2415,2415,2415,0
|
|
20230710,154700,385589535,2415,2415,2415,2415,0
|
|
20230710,154600,385589535,2415,2415,2415,2415,0
|
|
20230710,154500,385589535,2415,2415,2415,2415,0
|
|
20230710,154400,385589535,2415,2415,2415,2415,0
|
|
20230710,154300,385589535,2415,2415,2415,2415,0
|
|
20230710,154200,385589535,2415,2415,2415,2415,0
|
|
20230710,154100,385589535,2415,2415,2415,2415,0
|
|
20230710,154000,385589535,2415,2415,2415,2415,0
|
|
20230710,153900,385589535,2415,2415,2415,2415,0
|
|
20230710,153800,385589535,2415,2415,2415,2415,0
|
|
20230710,153700,385589535,2415,2415,2415,2415,0
|
|
20230710,153600,385589535,2415,2415,2415,2415,0
|
|
20230710,153500,385589535,2415,2415,2415,2415,0
|
|
20230710,153400,385589535,2415,2415,2415,2415,0
|
|
20230710,153300,385589535,2415,2415,2415,2415,0
|
|
20230710,153200,385589535,2415,2415,2415,2415,0
|
|
20230710,153100,385589535,2415,2415,2415,2415,0
|
|
20230710,153000,385589535,2415,2415,2415,2415,2075
|
|
20230710,152900,380578410,2415,2415,2415,2415,0
|
|
20230710,152800,380578410,2415,2415,2415,2415,0
|
|
20230710,152700,380578410,2415,2415,2415,2415,0
|
|
20230710,152600,380578410,2415,2415,2415,2415,0
|
|
20230710,152500,380578410,2415,2415,2415,2415,0
|
|
20230710,152400,380578410,2415,2415,2415,2415,0
|
|
20230710,152300,380578410,2415,2415,2415,2415,0
|
|
20230710,152200,380578410,2415,2415,2415,2415,0
|
|
20230710,152100,380578410,2415,2415,2415,2415,0
|
|
20230710,152000,380578410,2415,2415,2415,2415,0
|
|
20230710,151900,380578410,2415,2415,2415,2415,50
|
|
20230710,151800,380457660,2415,2420,2420,2410,541
|
|
20230710,151700,379150245,2425,2425,2425,2425,99
|
|
20230710,151600,378910170,2420,2425,2425,2420,210
|
|
20230710,151500,378401050,2425,2425,2425,2425,2
|
|
20230710,151400,378396200,2420,2420,2420,2420,41
|
|
20230710,151300,378296980,2435,2435,2435,2435,0
|
|
20230710,151200,378296980,2435,2430,2435,2430,4
|
|
20230710,151100,378287250,2430,2435,2435,2430,18
|
|
20230710,151000,378243460,2435,2435,2435,2435,1
|
|
20230710,150900,378241025,2415,2420,2420,2415,134
|
|
20230710,150800,377916880,2440,2420,2440,2420,944
|
|
20230710,150700,375632380,2420,2440,2440,2420,1392
|
|
20230710,150600,372252075,2450,2450,2450,2450,5
|
|
20230710,150500,372239825,2445,2445,2445,2445,100
|
|
20230710,150400,371995325,2450,2450,2450,2450,0
|
|
20230710,150300,371995325,2450,2450,2450,2450,642
|
|
20230710,150200,370422425,2445,2445,2445,2445,1159
|
|
20230710,150100,367588670,2460,2460,2460,2460,0
|
|
20230710,150000,367588670,2460,2460,2460,2460,105
|
|
20230710,145900,367330370,2445,2445,2445,2445,851
|
|
20230710,145800,365249675,2465,2465,2465,2465,0
|
|
20230710,145700,365249675,2465,2465,2465,2465,1
|
|
20230710,145600,365247210,2445,2435,2445,2435,3059
|
|
20230710,145500,357774820,2430,2430,2430,2430,0
|
|
20230710,145400,357774820,2430,2430,2430,2430,0
|
|
20230710,145300,357774820,2430,2430,2430,2430,0
|
|
20230710,145200,357774820,2430,2430,2430,2430,461
|
|
20230710,145100,356654590,2430,2430,2440,2430,33
|
|
20230710,145000,356574380,2430,2430,2430,2430,514
|
|
20230710,144900,355325360,2430,2430,2430,2430,400
|
|
20230710,144800,354353360,2430,2430,2430,2430,2
|
|
20230710,144700,354348500,2415,2415,2415,2415,0
|
|
20230710,144600,354348500,2415,2415,2415,2415,84
|
|
20230710,144500,354145640,2415,2420,2420,2415,2641
|
|
20230710,144400,347766625,2415,2430,2430,2415,2224
|
|
20230710,144300,342385535,2420,2420,2430,2420,412
|
|
20230710,144200,341384415,2430,2420,2430,2420,710
|
|
20230710,144100,339666195,2420,2425,2430,2420,470
|
|
20230710,144000,338527765,2425,2430,2430,2420,73
|
|
20230710,143900,338350730,2420,2435,2445,2420,3391
|
|
20230710,143800,330126435,2430,2445,2445,2430,17304
|
|
20230710,143700,287974825,2440,2440,2445,2440,107
|
|
20230710,143600,287713730,2440,2440,2440,2440,80
|
|
20230710,143500,287518530,2440,2440,2440,2440,0
|
|
20230710,143400,287518530,2440,2440,2440,2440,14
|
|
20230710,143300,287484370,2445,2445,2445,2445,23
|
|
20230710,143200,287428135,2440,2440,2440,2440,0
|
|
20230710,143100,287428135,2440,2440,2440,2440,0
|
|
20230710,143000,287428135,2440,2440,2440,2440,0
|
|
20230710,142900,287428135,2440,2440,2440,2440,0
|
|
20230710,142800,287428135,2440,2440,2440,2440,0
|
|
20230710,142700,287428135,2440,2440,2440,2440,100
|
|
20230710,142600,287184135,2445,2455,2455,2445,3944
|
|
20230710,142500,277527685,2460,2460,2460,2460,0
|
|
20230710,142400,277527685,2460,2460,2460,2460,20
|
|
20230710,142300,277478485,2455,2455,2455,2455,0
|
|
20230710,142200,277478485,2455,2455,2455,2455,0
|
|
20230710,142100,277478485,2455,2455,2455,2455,0
|
|
20230710,142000,277478485,2455,2455,2455,2455,20
|
|
20230710,141900,277429385,2455,2455,2455,2455,1000
|
|
20230710,141800,274974385,2450,2450,2450,2450,0
|
|
20230710,141700,274974385,2450,2450,2450,2450,0
|
|
20230710,141600,274974385,2450,2450,2450,2450,438
|
|
20230710,141500,273901285,2450,2450,2450,2450,0
|
|
20230710,141400,273901285,2450,2450,2450,2450,548
|
|
20230710,141300,272558685,2450,2450,2450,2450,1338
|
|
20230710,141200,269280585,2450,2450,2450,2440,8204
|
|
20230710,141100,249237185,2450,2455,2455,2450,361
|
|
20230710,141000,248352235,2450,2450,2450,2450,0
|
|
20230710,140900,248352235,2450,2450,2450,2450,0
|
|
20230710,140800,248352235,2450,2450,2450,2450,0
|
|
20230710,140700,248352235,2450,2450,2450,2450,52
|
|
20230710,140600,248224835,2450,2450,2450,2450,0
|
|
20230710,140500,248224835,2450,2450,2450,2450,0
|
|
20230710,140400,248224835,2450,2455,2455,2450,679
|
|
20230710,140300,246557895,2455,2455,2455,2455,5
|
|
20230710,140200,246545620,2455,2455,2455,2455,20
|
|
20230710,140100,246496520,2450,2450,2450,2450,1500
|
|
20230710,140000,242821520,2450,2450,2450,2450,376
|
|
20230710,135900,241900320,2450,2455,2455,2450,2537
|
|
20230710,135800,235680460,2460,2460,2460,2460,65
|
|
20230710,135700,235520560,2455,2455,2455,2455,0
|
|
20230710,135600,235520560,2455,2455,2455,2455,0
|
|
20230710,135500,235520560,2455,2455,2455,2455,0
|
|
20230710,135400,235520560,2455,2455,2455,2455,0
|
|
20230710,135300,235520560,2455,2455,2455,2455,146
|
|
20230710,135200,235162130,2465,2465,2465,2465,1
|
|
20230710,135100,235159665,2455,2455,2455,2455,0
|
|
20230710,135000,235159665,2455,2460,2460,2455,289
|
|
20230710,134900,234449115,2460,2460,2460,2460,350
|
|
20230710,134800,233588115,2460,2460,2460,2460,391
|
|
20230710,134700,232626255,2460,2460,2460,2460,0
|
|
20230710,134600,232626255,2460,2460,2460,2460,501
|
|
20230710,134500,231393795,2455,2455,2455,2455,0
|
|
20230710,134400,231393795,2455,2455,2455,2455,0
|
|
20230710,134300,231393795,2455,2455,2455,2455,50
|
|
20230710,134200,231271045,2455,2455,2455,2455,0
|
|
20230710,134100,231271045,2455,2455,2455,2455,50
|
|
20230710,134000,231148295,2455,2455,2455,2455,131
|
|
20230710,133900,230826690,2455,2455,2455,2455,0
|
|
20230710,133800,230826690,2455,2455,2455,2455,0
|
|
20230710,133700,230826690,2455,2455,2455,2455,0
|
|
20230710,133600,230826690,2455,2455,2455,2455,0
|
|
20230710,133500,230826690,2455,2455,2455,2455,0
|
|
20230710,133400,230826690,2455,2455,2455,2455,0
|
|
20230710,133300,230826690,2455,2455,2455,2455,0
|
|
20230710,133200,230826690,2455,2455,2455,2455,0
|
|
20230710,133100,230826690,2455,2455,2455,2455,20
|
|
20230710,133000,230777590,2460,2460,2460,2460,1
|
|
20230710,132900,230775130,2455,2455,2455,2455,400
|
|
20230710,132800,229793130,2455,2455,2455,2455,100
|
|
20230710,132700,229547630,2455,2455,2455,2455,0
|
|
20230710,132600,229547630,2455,2450,2455,2445,1304
|
|
20230710,132500,226349945,2445,2445,2445,2445,0
|
|
20230710,132400,226349945,2445,2445,2445,2445,0
|
|
20230710,132300,226349945,2445,2445,2450,2445,3
|
|
20230710,132200,226342605,2450,2450,2455,2450,74
|
|
20230710,132100,226161300,2450,2450,2450,2450,195
|
|
20230710,132000,225683550,2445,2445,2445,2445,0
|
|
20230710,131900,225683550,2445,2445,2445,2445,0
|
|
20230710,131800,225683550,2445,2445,2445,2445,0
|
|
20230710,131700,225683550,2445,2450,2450,2445,175
|
|
20230710,131600,225254805,2450,2450,2450,2450,500
|
|
20230710,131500,224029805,2450,2450,2450,2450,0
|
|
20230710,131400,224029805,2450,2450,2455,2450,327
|
|
20230710,131300,223228650,2445,2445,2445,2445,241
|
|
20230710,131200,222639405,2450,2450,2450,2450,58
|
|
20230710,131100,222497305,2450,2450,2450,2450,564
|
|
20230710,131000,221115505,2445,2450,2450,2445,2
|
|
20230710,130900,221110610,2450,2450,2450,2445,352
|
|
20230710,130800,220248215,2450,2450,2450,2450,620
|
|
20230710,130700,218729215,2450,2450,2450,2450,0
|
|
20230710,130600,218729215,2450,2455,2455,2450,505
|
|
20230710,130500,217491595,2460,2460,2460,2460,0
|
|
20230710,130400,217491595,2460,2460,2460,2460,0
|
|
20230710,130300,217491595,2460,2460,2460,2460,0
|
|
20230710,130200,217491595,2460,2460,2460,2460,0
|
|
20230710,130100,217491595,2460,2460,2460,2460,61
|
|
20230710,130000,217341535,2460,2460,2460,2460,42
|
|
20230710,125900,217238215,2465,2465,2465,2465,0
|
|
20230710,125800,217238215,2465,2465,2465,2465,0
|
|
20230710,125700,217238215,2465,2455,2465,2455,1481
|
|
20230710,125600,213601540,2470,2470,2470,2470,0
|
|
20230710,125500,213601540,2470,2470,2470,2470,0
|
|
20230710,125400,213601540,2470,2470,2470,2470,1
|
|
20230710,125300,213599070,2455,2455,2455,2455,0
|
|
20230710,125200,213599070,2455,2455,2455,2455,0
|
|
20230710,125100,213599070,2455,2455,2455,2455,0
|
|
20230710,125000,213599070,2455,2455,2455,2455,0
|
|
20230710,124900,213599070,2455,2455,2455,2455,0
|
|
20230710,124800,213599070,2455,2455,2455,2455,1030
|
|
20230710,124700,211070420,2455,2455,2455,2455,0
|
|
20230710,124600,211070420,2455,2455,2455,2455,306
|
|
20230710,124500,210319190,2455,2465,2465,2455,2674
|
|
20230710,124400,203746405,2470,2470,2470,2470,80
|
|
20230710,124300,203548805,2475,2475,2475,2475,0
|
|
20230710,124200,203548805,2475,2475,2475,2475,0
|
|
20230710,124100,203548805,2475,2475,2475,2475,0
|
|
20230710,124000,203548805,2475,2475,2475,2475,1000
|
|
20230710,123900,201073805,2475,2475,2475,2475,0
|
|
20230710,123800,201073805,2475,2475,2475,2475,0
|
|
20230710,123700,201073805,2475,2475,2475,2475,0
|
|
20230710,123600,201073805,2475,2465,2475,2465,3
|
|
20230710,123500,201066390,2465,2465,2465,2465,0
|
|
20230710,123400,201066390,2465,2465,2465,2465,0
|
|
20230710,123300,201066390,2465,2465,2465,2465,0
|
|
20230710,123200,201066390,2465,2465,2465,2465,20
|
|
20230710,123100,201017090,2465,2465,2465,2465,72
|
|
20230710,123000,200839610,2460,2460,2460,2460,0
|
|
20230710,122900,200839610,2460,2460,2460,2460,150
|
|
20230710,122800,200470610,2460,2460,2460,2460,0
|
|
20230710,122700,200470610,2460,2465,2465,2460,651
|
|
20230710,122600,198865995,2475,2475,2475,2475,0
|
|
20230710,122500,198865995,2475,2475,2475,2475,301
|
|
20230710,122400,198121020,2470,2470,2470,2470,68
|
|
20230710,122300,197953060,2475,2475,2475,2475,15
|
|
20230710,122200,197915935,2475,2475,2475,2475,0
|
|
20230710,122100,197915935,2475,2475,2475,2475,0
|
|
20230710,122000,197915935,2475,2470,2475,2470,34
|
|
20230710,121900,197831945,2470,2470,2470,2470,14
|
|
20230710,121800,197797365,2470,2465,2470,2465,244
|
|
20230710,121700,197195585,2465,2465,2465,2465,325
|
|
20230710,121600,196394460,2460,2460,2460,2460,0
|
|
20230710,121500,196394460,2460,2460,2460,2460,0
|
|
20230710,121400,196394460,2460,2460,2460,2460,0
|
|
20230710,121300,196394460,2460,2460,2460,2460,1
|
|
20230710,121200,196392000,2470,2470,2470,2470,500
|
|
20230710,121100,195157000,2470,2470,2470,2470,0
|
|
20230710,121000,195157000,2470,2465,2470,2465,114
|
|
20230710,120900,194875465,2465,2465,2465,2465,290
|
|
20230710,120800,194160615,2465,2460,2465,2460,158
|
|
20230710,120700,193771930,2470,2460,2470,2460,300
|
|
20230710,120600,193032170,2460,2460,2460,2460,301
|
|
20230710,120500,192291710,2455,2455,2455,2455,47
|
|
20230710,120400,192176325,2455,2455,2455,2455,35
|
|
20230710,120300,192090400,2455,2455,2455,2455,193
|
|
20230710,120200,191616585,2455,2455,2455,2455,200
|
|
20230710,120100,191125585,2455,2455,2455,2455,1000
|
|
20230710,120000,188670585,2455,2455,2455,2455,0
|
|
20230710,115900,188670585,2455,2450,2455,2450,48
|
|
20230710,115800,188552750,2455,2455,2455,2455,1
|
|
20230710,115700,188550295,2450,2450,2450,2450,1
|
|
20230710,115600,188547845,2450,2450,2450,2450,0
|
|
20230710,115500,188547845,2450,2450,2450,2450,0
|
|
20230710,115400,188547845,2450,2450,2450,2450,0
|
|
20230710,115300,188547845,2450,2450,2450,2450,8
|
|
20230710,115200,188528245,2455,2455,2455,2455,0
|
|
20230710,115100,188528245,2455,2450,2455,2450,502
|
|
20230710,115000,187298335,2450,2450,2450,2450,0
|
|
20230710,114900,187298335,2450,2450,2450,2450,0
|
|
20230710,114800,187298335,2450,2450,2450,2450,0
|
|
20230710,114700,187298335,2450,2450,2450,2450,0
|
|
20230710,114600,187298335,2450,2450,2450,2450,40
|
|
20230710,114500,187200335,2450,2450,2450,2450,0
|
|
20230710,114400,187200335,2450,2450,2450,2450,0
|
|
20230710,114300,187200335,2450,2450,2450,2450,0
|
|
20230710,114200,187200335,2450,2450,2450,2450,0
|
|
20230710,114100,187200335,2450,2450,2450,2450,0
|
|
20230710,114000,187200335,2450,2450,2450,2450,470
|
|
20230710,113900,186048835,2450,2450,2450,2450,0
|
|
20230710,113800,186048835,2450,2450,2450,2450,0
|
|
20230710,113700,186048835,2450,2450,2450,2450,9
|
|
20230710,113600,186026785,2450,2450,2450,2450,8
|
|
20230710,113500,186007185,2450,2450,2450,2450,12
|
|
20230710,113400,185977785,2455,2455,2455,2455,1
|
|
20230710,113300,185975330,2455,2450,2455,2450,60
|
|
20230710,113200,185828300,2450,2450,2450,2450,20
|
|
20230710,113100,185779300,2450,2450,2450,2450,0
|
|
20230710,113000,185779300,2450,2450,2450,2450,0
|
|
20230710,112900,185779300,2450,2450,2450,2450,0
|
|
20230710,112800,185779300,2450,2450,2450,2450,30
|
|
20230710,112700,185705800,2450,2450,2450,2450,148
|
|
20230710,112600,185343200,2450,2450,2450,2450,0
|
|
20230710,112500,185343200,2450,2450,2450,2450,0
|
|
20230710,112400,185343200,2450,2455,2455,2450,16
|
|
20230710,112300,185303930,2455,2455,2455,2455,0
|
|
20230710,112200,185303930,2455,2450,2455,2450,31
|
|
20230710,112100,185227830,2450,2450,2455,2450,30
|
|
20230710,112000,185154280,2450,2450,2450,2450,19
|
|
20230710,111900,185107730,2450,2450,2450,2450,520
|
|
20230710,111800,183833730,2445,2445,2445,2445,0
|
|
20230710,111700,183833730,2445,2445,2445,2445,2
|
|
20230710,111600,183828840,2445,2445,2445,2445,12
|
|
20230710,111500,183799500,2445,2445,2445,2445,60
|
|
20230710,111400,183652800,2445,2445,2445,2445,1
|
|
20230710,111300,183650355,2445,2440,2445,2440,25
|
|
20230710,111200,183589305,2440,2440,2440,2440,79
|
|
20230710,111100,183396545,2440,2440,2440,2440,378
|
|
20230710,111000,182474225,2440,2440,2440,2440,0
|
|
20230710,110900,182474225,2440,2440,2440,2440,235
|
|
20230710,110800,181900825,2440,2440,2440,2440,101
|
|
20230710,110700,181654385,2440,2440,2440,2440,1664
|
|
20230710,110600,177594225,2440,2440,2440,2440,125
|
|
20230710,110500,177289225,2440,2440,2440,2440,0
|
|
20230710,110400,177289225,2440,2440,2440,2440,2165
|
|
20230710,110300,172006625,2440,2440,2440,2440,3381
|
|
20230710,110200,163756985,2440,2440,2440,2440,0
|
|
20230710,110100,163756985,2440,2440,2440,2440,220
|
|
20230710,110000,163220185,2440,2440,2440,2440,302
|
|
20230710,105900,162483305,2445,2445,2445,2445,10
|
|
20230710,105800,162458855,2445,2445,2445,2445,0
|
|
20230710,105700,162458855,2445,2445,2445,2445,0
|
|
20230710,105600,162458855,2445,2445,2445,2445,0
|
|
20230710,105500,162458855,2445,2445,2445,2445,2487
|
|
20230710,105400,156378140,2445,2445,2445,2445,4
|
|
20230710,105300,156368360,2445,2445,2445,2445,31
|
|
20230710,105200,156292565,2450,2450,2450,2450,50
|
|
20230710,105100,156170065,2450,2450,2450,2450,6
|
|
20230710,105000,156155365,2450,2450,2450,2450,0
|
|
20230710,104900,156155365,2450,2450,2450,2450,0
|
|
20230710,104800,156155365,2450,2450,2450,2450,310
|
|
20230710,104700,155395865,2450,2450,2450,2450,53
|
|
20230710,104600,155266015,2450,2450,2450,2450,0
|
|
20230710,104500,155266015,2450,2450,2450,2450,75
|
|
20230710,104400,155082265,2450,2450,2450,2450,2193
|
|
20230710,104300,149709415,2450,2450,2450,2450,0
|
|
20230710,104200,149709415,2450,2450,2450,2450,100
|
|
20230710,104100,149464415,2450,2450,2450,2450,2118
|
|
20230710,104000,144275315,2450,2450,2455,2450,1390
|
|
20230710,103900,140869810,2455,2455,2455,2455,1003
|
|
20230710,103800,138407445,2455,2460,2460,2450,2740
|
|
20230710,103700,131683185,2460,2460,2460,2460,37
|
|
20230710,103600,131592165,2455,2455,2455,2455,689
|
|
20230710,103500,129900670,2455,2455,2455,2455,300
|
|
20230710,103400,129164170,2465,2465,2465,2465,0
|
|
20230710,103300,129164170,2465,2465,2465,2465,1
|
|
20230710,103200,129161705,2455,2450,2455,2450,1208
|
|
20230710,103100,126199135,2455,2455,2455,2455,531
|
|
20230710,103000,124895530,2450,2450,2450,2450,0
|
|
20230710,102900,124895530,2450,2450,2450,2450,2296
|
|
20230710,102800,119270330,2450,2450,2450,2450,2
|
|
20230710,102700,119265430,2445,2445,2445,2445,0
|
|
20230710,102600,119265430,2445,2450,2450,2445,1386
|
|
20230710,102500,115876380,2445,2445,2445,2445,1478
|
|
20230710,102400,112262670,2445,2445,2445,2445,0
|
|
20230710,102300,112262670,2445,2455,2455,2445,668
|
|
20230710,102200,110629210,2455,2450,2455,2450,314
|
|
20230710,102100,109859905,2450,2450,2450,2450,688
|
|
20230710,102000,108174305,2450,2455,2455,2450,6314
|
|
20230710,101900,92681740,2470,2470,2470,2470,0
|
|
20230710,101800,92681740,2470,2465,2470,2460,1062
|
|
20230710,101700,90068775,2470,2470,2470,2470,829
|
|
20230710,101600,88021145,2470,2470,2470,2470,25
|
|
20230710,101500,87959395,2470,2470,2470,2470,0
|
|
20230710,101400,87959395,2470,2470,2470,2470,3
|
|
20230710,101300,87951985,2470,2470,2470,2470,2
|
|
20230710,101200,87947045,2475,2475,2475,2475,0
|
|
20230710,101100,87947045,2475,2475,2475,2475,55
|
|
20230710,101000,87810920,2480,2480,2480,2480,0
|
|
20230710,100900,87810920,2480,2480,2480,2480,1
|
|
20230710,100800,87808440,2465,2465,2465,2465,438
|
|
20230710,100700,86728770,2465,2465,2465,2465,0
|
|
20230710,100600,86728770,2465,2465,2465,2465,0
|
|
20230710,100500,86728770,2465,2465,2465,2465,0
|
|
20230710,100400,86728770,2465,2465,2465,2465,0
|
|
20230710,100300,86728770,2465,2465,2465,2465,944
|
|
20230710,100200,84401810,2465,2465,2465,2465,51
|
|
20230710,100100,84276095,2465,2465,2465,2465,0
|
|
20230710,100000,84276095,2465,2465,2465,2465,0
|
|
20230710,095900,84276095,2465,2465,2465,2465,104
|
|
20230710,095800,84019735,2465,2465,2465,2465,0
|
|
20230710,095700,84019735,2465,2465,2465,2465,1
|
|
20230710,095600,84017270,2465,2470,2470,2465,33
|
|
20230710,095500,83935765,2465,2465,2465,2465,0
|
|
20230710,095400,83935765,2465,2465,2465,2465,0
|
|
20230710,095300,83935765,2465,2465,2465,2465,243
|
|
20230710,095200,83336770,2465,2470,2470,2465,163
|
|
20230710,095100,82934225,2470,2465,2470,2465,21
|
|
20230710,095000,82882455,2465,2470,2470,2465,16
|
|
20230710,094900,82842995,2455,2455,2455,2455,0
|
|
20230710,094800,82842995,2455,2465,2465,2455,6112
|
|
20230710,094700,67810745,2460,2460,2460,2460,105
|
|
20230710,094600,67552445,2460,2460,2460,2460,5
|
|
20230710,094500,67540145,2460,2460,2460,2460,0
|
|
20230710,094400,67540145,2460,2460,2460,2460,0
|
|
20230710,094300,67540145,2460,2470,2470,2460,939
|
|
20230710,094200,65230095,2470,2470,2470,2470,20
|
|
20230710,094100,65180695,2460,2460,2460,2460,240
|
|
20230710,094000,64590295,2460,2460,2460,2460,0
|
|
20230710,093900,64590295,2460,2470,2480,2460,42
|
|
20230710,093800,64486480,2460,2465,2465,2460,112
|
|
20230710,093700,64210435,2460,2485,2490,2460,926
|
|
20230710,093600,61926835,2490,2485,2490,2485,582
|
|
20230710,093500,60478205,2485,2485,2485,2485,0
|
|
20230710,093400,60478205,2485,2485,2490,2485,53
|
|
20230710,093300,60346310,2485,2490,2490,2485,54
|
|
20230710,093200,60212020,2495,2460,2495,2460,1064
|
|
20230710,093100,57585715,2455,2455,2460,2455,212
|
|
20230710,093000,57065225,2460,2460,2460,2455,143
|
|
20230710,092900,56713455,2460,2465,2465,2455,2204
|
|
20230710,092800,51291650,2470,2470,2470,2470,166
|
|
20230710,092700,50881630,2470,2475,2475,2470,200
|
|
20230710,092600,50387210,2475,2485,2485,2475,1438
|
|
20230710,092500,46820910,2485,2490,2490,2485,2512
|
|
20230710,092400,40577590,2490,2490,2490,2490,0
|
|
20230710,092300,40577590,2490,2485,2490,2485,2122
|
|
20230710,092200,35302670,2490,2490,2490,2490,50
|
|
20230710,092100,35178170,2490,2490,2490,2490,101
|
|
20230710,092000,34926680,2490,2490,2490,2490,0
|
|
20230710,091900,34926680,2490,2485,2490,2485,1023
|
|
20230710,091800,32384510,2485,2490,2490,2485,56
|
|
20230710,091700,32245115,2490,2490,2490,2485,271
|
|
20230710,091600,31570340,2490,2490,2490,2490,200
|
|
20230710,091500,31072340,2490,2495,2495,2490,346
|
|
20230710,091400,30210300,2495,2505,2505,2495,4323
|
|
20230710,091300,19389425,2505,2510,2510,2505,845
|
|
20230710,091200,17272550,2510,2510,2510,2510,100
|
|
20230710,091100,17021550,2510,2505,2510,2505,935
|
|
20230710,091000,14677050,2505,2510,2510,2505,467
|
|
20230710,090900,13505015,2510,2505,2510,2505,509
|
|
20230710,090800,12227930,2520,2520,2520,2520,0
|
|
20230710,090700,12227930,2520,2520,2520,2520,0
|
|
20230710,090600,12227930,2520,2520,2520,2520,158
|
|
20230710,090500,11829770,2520,2540,2555,2520,658
|
|
20230710,090400,10165490,2560,2520,2560,2520,1225
|
|
20230710,090300,7046705,2520,2505,2520,2505,1900
|
|
20230710,090200,2276705,2505,2505,2505,2505,0
|
|
20230710,090100,2276705,2505,2520,2550,2505,403
|
|
20230710,090000,1260020,2510,2510,2510,2510,502
|