595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185200,137203435,2625,2625,2625,2625,3006
|
|
20230707,185100,137203435,2625,2625,2625,2625,0
|
|
20230707,185000,137203435,2625,2625,2625,2625,0
|
|
20230707,184900,137203435,2625,2625,2625,2625,0
|
|
20230707,184800,137203435,2625,2625,2625,2625,0
|
|
20230707,184700,137203435,2625,2625,2625,2625,0
|
|
20230707,184600,137203435,2625,2625,2625,2625,0
|
|
20230707,184500,137203435,2625,2625,2625,2625,0
|
|
20230707,184400,137203435,2625,2625,2625,2625,0
|
|
20230707,184300,137203435,2625,2625,2625,2625,0
|
|
20230707,184200,137203435,2625,2625,2625,2625,0
|
|
20230707,184100,137203435,2625,2625,2625,2625,0
|
|
20230707,184000,137203435,2625,2625,2625,2625,0
|
|
20230707,183900,137203435,2625,2625,2625,2625,0
|
|
20230707,183800,137203435,2625,2625,2625,2625,0
|
|
20230707,183700,137203435,2625,2625,2625,2625,0
|
|
20230707,183600,137203435,2625,2625,2625,2625,0
|
|
20230707,183500,137203435,2625,2625,2625,2625,0
|
|
20230707,183400,137203435,2625,2625,2625,2625,0
|
|
20230707,183300,137203435,2625,2625,2625,2625,0
|
|
20230707,183200,137203435,2625,2625,2625,2625,0
|
|
20230707,183100,137203435,2625,2625,2625,2625,0
|
|
20230707,183000,137203435,2625,2625,2625,2625,0
|
|
20230707,182900,137203435,2625,2625,2625,2625,0
|
|
20230707,182800,137203435,2625,2625,2625,2625,0
|
|
20230707,182700,137203435,2625,2625,2625,2625,0
|
|
20230707,182600,137203435,2625,2625,2625,2625,0
|
|
20230707,182500,137203435,2625,2625,2625,2625,0
|
|
20230707,182400,137203435,2625,2625,2625,2625,0
|
|
20230707,182300,137203435,2625,2625,2625,2625,0
|
|
20230707,182200,137203435,2625,2625,2625,2625,3006
|
|
20230707,182100,137203435,2625,2625,2625,2625,0
|
|
20230707,182000,137203435,2625,2625,2625,2625,0
|
|
20230707,181900,137203435,2625,2625,2625,2625,0
|
|
20230707,181800,137203435,2625,2625,2625,2625,0
|
|
20230707,181700,137203435,2625,2625,2625,2625,0
|
|
20230707,181600,137203435,2625,2625,2625,2625,0
|
|
20230707,181500,137203435,2625,2625,2625,2625,0
|
|
20230707,181400,137203435,2625,2625,2625,2625,0
|
|
20230707,181300,137203435,2625,2625,2625,2625,0
|
|
20230707,181200,137203435,2625,2625,2625,2625,0
|
|
20230707,181100,137203435,2625,2625,2625,2625,0
|
|
20230707,181000,137203435,2625,2625,2625,2625,0
|
|
20230707,180900,137203435,2625,2625,2625,2625,0
|
|
20230707,180800,137203435,2625,2625,2625,2625,0
|
|
20230707,180700,137203435,2625,2625,2625,2625,0
|
|
20230707,180600,137203435,2625,2625,2625,2625,0
|
|
20230707,180500,137203435,2625,2625,2625,2625,0
|
|
20230707,180400,137203435,2625,2625,2625,2625,0
|
|
20230707,180300,137203435,2625,2625,2625,2625,0
|
|
20230707,180200,137203435,2625,2625,2625,2625,0
|
|
20230707,180100,137203435,2625,2625,2625,2625,0
|
|
20230707,180000,137203435,2625,2625,2625,2625,0
|
|
20230707,175900,137203435,2625,2625,2625,2625,0
|
|
20230707,175800,137203435,2625,2625,2625,2625,0
|
|
20230707,175700,137203435,2625,2625,2625,2625,0
|
|
20230707,175600,137203435,2625,2625,2625,2625,0
|
|
20230707,175500,137203435,2625,2625,2625,2625,0
|
|
20230707,175400,137203435,2625,2625,2625,2625,0
|
|
20230707,175300,137203435,2625,2625,2625,2625,0
|
|
20230707,175200,137203435,2625,2625,2625,2625,3006
|
|
20230707,175100,137203435,2625,2625,2625,2625,0
|
|
20230707,175000,137203435,2625,2625,2625,2625,0
|
|
20230707,174900,137203435,2625,2625,2625,2625,0
|
|
20230707,174800,137203435,2625,2625,2625,2625,0
|
|
20230707,174700,137203435,2625,2625,2625,2625,0
|
|
20230707,174600,137203435,2625,2625,2625,2625,0
|
|
20230707,174500,137203435,2625,2625,2625,2625,0
|
|
20230707,174400,137203435,2625,2625,2625,2625,0
|
|
20230707,174300,137203435,2625,2625,2625,2625,0
|
|
20230707,174200,137203435,2625,2625,2625,2625,0
|
|
20230707,174100,137203435,2625,2625,2625,2625,0
|
|
20230707,174000,137203435,2625,2625,2625,2625,0
|
|
20230707,173900,137203435,2625,2625,2625,2625,0
|
|
20230707,173800,137203435,2625,2625,2625,2625,0
|
|
20230707,173700,137203435,2625,2625,2625,2625,0
|
|
20230707,173600,137203435,2625,2625,2625,2625,0
|
|
20230707,173500,137203435,2625,2625,2625,2625,0
|
|
20230707,173400,137203435,2625,2625,2625,2625,0
|
|
20230707,173300,137203435,2625,2625,2625,2625,0
|
|
20230707,173200,137203435,2625,2625,2625,2625,0
|
|
20230707,173100,137203435,2625,2625,2625,2625,0
|
|
20230707,173000,137203435,2625,2625,2625,2625,0
|
|
20230707,172900,137203435,2625,2625,2625,2625,0
|
|
20230707,172800,137203435,2625,2625,2625,2625,0
|
|
20230707,172700,137203435,2625,2625,2625,2625,0
|
|
20230707,172600,137203435,2625,2625,2625,2625,0
|
|
20230707,172500,137203435,2625,2625,2625,2625,0
|
|
20230707,172400,137203435,2625,2625,2625,2625,0
|
|
20230707,172300,137203435,2625,2625,2625,2625,0
|
|
20230707,172200,137203435,2625,2625,2625,2625,3006
|
|
20230707,172100,137203435,2625,2625,2625,2625,0
|
|
20230707,172000,137203435,2625,2625,2625,2625,0
|
|
20230707,171900,137203435,2625,2625,2625,2625,0
|
|
20230707,171800,137203435,2625,2625,2625,2625,0
|
|
20230707,171700,137203435,2625,2625,2625,2625,0
|
|
20230707,171600,137203435,2625,2625,2625,2625,0
|
|
20230707,171500,137203435,2625,2625,2625,2625,0
|
|
20230707,171400,137203435,2625,2625,2625,2625,0
|
|
20230707,171300,137203435,2625,2625,2625,2625,0
|
|
20230707,171200,137203435,2625,2625,2625,2625,0
|
|
20230707,171100,137203435,2625,2625,2625,2625,0
|
|
20230707,171000,137203435,2625,2625,2625,2625,0
|
|
20230707,170900,137203435,2625,2625,2625,2625,0
|
|
20230707,170800,137203435,2625,2625,2625,2625,0
|
|
20230707,170700,137203435,2625,2625,2625,2625,0
|
|
20230707,170600,137203435,2625,2625,2625,2625,0
|
|
20230707,170500,137203435,2625,2625,2625,2625,0
|
|
20230707,170400,137203435,2625,2625,2625,2625,0
|
|
20230707,170300,137203435,2625,2625,2625,2625,0
|
|
20230707,170200,137203435,2625,2625,2625,2625,0
|
|
20230707,170100,137203435,2625,2625,2625,2625,0
|
|
20230707,170000,137203435,2625,2625,2625,2625,0
|
|
20230707,165900,137203435,2625,2625,2625,2625,0
|
|
20230707,165800,137203435,2625,2625,2625,2625,0
|
|
20230707,165700,137203435,2625,2625,2625,2625,0
|
|
20230707,165600,137203435,2625,2625,2625,2625,0
|
|
20230707,165500,137203435,2625,2625,2625,2625,0
|
|
20230707,165400,137203435,2625,2625,2625,2625,0
|
|
20230707,165300,137203435,2625,2625,2625,2625,0
|
|
20230707,165200,137203435,2625,2625,2625,2625,3006
|
|
20230707,165100,137203435,2625,2625,2625,2625,0
|
|
20230707,165000,137203435,2625,2625,2625,2625,0
|
|
20230707,164900,137203435,2625,2625,2625,2625,0
|
|
20230707,164800,137203435,2625,2625,2625,2625,0
|
|
20230707,164700,137203435,2625,2625,2625,2625,0
|
|
20230707,164600,137203435,2625,2625,2625,2625,0
|
|
20230707,164500,137203435,2625,2625,2625,2625,0
|
|
20230707,164400,137203435,2625,2625,2625,2625,0
|
|
20230707,164300,137203435,2625,2625,2625,2625,0
|
|
20230707,164200,137203435,2625,2625,2625,2625,0
|
|
20230707,164100,137203435,2625,2625,2625,2625,0
|
|
20230707,164000,137203435,2625,2625,2625,2625,0
|
|
20230707,163900,137203435,2625,2625,2625,2625,0
|
|
20230707,163800,137203435,2625,2625,2625,2625,0
|
|
20230707,163700,137203435,2625,2625,2625,2625,0
|
|
20230707,163600,137203435,2625,2625,2625,2625,0
|
|
20230707,163500,137203435,2625,2625,2625,2625,0
|
|
20230707,163400,137203435,2625,2625,2625,2625,0
|
|
20230707,163300,137203435,2625,2625,2625,2625,0
|
|
20230707,163200,137203435,2625,2625,2625,2625,0
|
|
20230707,163100,137203435,2625,2625,2625,2625,0
|
|
20230707,163000,137203435,2625,2625,2625,2625,0
|
|
20230707,162900,137203435,2625,2625,2625,2625,0
|
|
20230707,162800,137203435,2625,2625,2625,2625,0
|
|
20230707,162700,137203435,2625,2625,2625,2625,0
|
|
20230707,162600,137203435,2625,2625,2625,2625,0
|
|
20230707,162500,137203435,2625,2625,2625,2625,0
|
|
20230707,162400,137203435,2625,2625,2625,2625,0
|
|
20230707,162300,137203435,2625,2625,2625,2625,0
|
|
20230707,162200,137203435,2625,2625,2625,2625,3006
|
|
20230707,162100,137203435,2625,2625,2625,2625,0
|
|
20230707,162000,137203435,2625,2625,2625,2625,0
|
|
20230707,161900,137203435,2625,2625,2625,2625,0
|
|
20230707,161800,137203435,2625,2625,2625,2625,0
|
|
20230707,161700,137203435,2625,2625,2625,2625,0
|
|
20230707,161600,137203435,2625,2625,2625,2625,0
|
|
20230707,161500,137203435,2625,2625,2625,2625,0
|
|
20230707,161400,137203435,2625,2625,2625,2625,0
|
|
20230707,161300,137203435,2625,2625,2625,2625,0
|
|
20230707,161200,137203435,2625,2625,2625,2625,0
|
|
20230707,161100,137203435,2625,2625,2625,2625,0
|
|
20230707,161000,137203435,2625,2625,2625,2625,0
|
|
20230707,160900,137203435,2625,2625,2625,2625,0
|
|
20230707,160800,137203435,2625,2625,2625,2625,0
|
|
20230707,160700,137203435,2625,2625,2625,2625,0
|
|
20230707,160600,137203435,2625,2625,2625,2625,0
|
|
20230707,160500,137203435,2625,2625,2625,2625,0
|
|
20230707,160400,137203435,2625,2625,2625,2625,0
|
|
20230707,160300,137203435,2625,2625,2625,2625,0
|
|
20230707,160200,137203435,2625,2625,2625,2625,0
|
|
20230707,160100,137203435,2625,2625,2625,2625,0
|
|
20230707,160000,137203435,2625,2625,2625,2625,0
|
|
20230707,155900,137203435,2625,2625,2625,2625,0
|
|
20230707,155800,137203435,2625,2625,2625,2625,0
|
|
20230707,155700,137203435,2625,2625,2625,2625,0
|
|
20230707,155600,137203435,2625,2625,2625,2625,0
|
|
20230707,155500,137203435,2625,2625,2625,2625,0
|
|
20230707,155400,137203435,2625,2625,2625,2625,0
|
|
20230707,155300,137203435,2625,2625,2625,2625,0
|
|
20230707,155200,137203435,2625,2625,2625,2625,3006
|
|
20230707,155100,137203435,2625,2625,2625,2625,0
|
|
20230707,155000,137203435,2625,2625,2625,2625,0
|
|
20230707,154900,137203435,2625,2625,2625,2625,0
|
|
20230707,154800,137203435,2625,2625,2625,2625,0
|
|
20230707,154700,137203435,2625,2625,2625,2625,0
|
|
20230707,154600,137203435,2625,2625,2625,2625,0
|
|
20230707,154500,137203435,2625,2625,2625,2625,0
|
|
20230707,154400,137203435,2625,2625,2625,2625,0
|
|
20230707,154300,137203435,2625,2625,2625,2625,0
|
|
20230707,154200,137203435,2625,2625,2625,2625,0
|
|
20230707,154100,137203435,2625,2625,2625,2625,0
|
|
20230707,154000,137203435,2625,2625,2625,2625,0
|
|
20230707,153900,137203435,2625,2625,2625,2625,0
|
|
20230707,153800,137203435,2625,2625,2625,2625,0
|
|
20230707,153700,137203435,2625,2625,2625,2625,0
|
|
20230707,153600,137203435,2625,2625,2625,2625,0
|
|
20230707,153500,137203435,2625,2625,2625,2625,0
|
|
20230707,153400,137203435,2625,2625,2625,2625,0
|
|
20230707,153300,137203435,2625,2625,2625,2625,0
|
|
20230707,153200,137203435,2625,2625,2625,2625,0
|
|
20230707,153100,137203435,2625,2625,2625,2625,0
|
|
20230707,153000,137203435,2625,2625,2625,2625,3006
|
|
20230707,152900,129312685,2625,2625,2625,2625,0
|
|
20230707,152800,129312685,2625,2625,2625,2625,0
|
|
20230707,152700,129312685,2625,2625,2625,2625,0
|
|
20230707,152600,129312685,2625,2625,2625,2625,0
|
|
20230707,152500,129312685,2625,2625,2625,2625,0
|
|
20230707,152400,129312685,2625,2625,2625,2625,0
|
|
20230707,152300,129312685,2625,2625,2625,2625,0
|
|
20230707,152200,129312685,2625,2625,2625,2625,0
|
|
20230707,152100,129312685,2625,2625,2625,2625,0
|
|
20230707,152000,129312685,2625,2625,2625,2625,0
|
|
20230707,151900,129312685,2625,2625,2625,2625,2
|
|
20230707,151800,129307435,2625,2625,2625,2625,60
|
|
20230707,151700,129149935,2625,2625,2625,2625,13
|
|
20230707,151600,129115810,2625,2630,2630,2625,42
|
|
20230707,151500,129005435,2630,2615,2630,2615,86
|
|
20230707,151400,128779435,2595,2625,2630,2595,900
|
|
20230707,151300,126437030,2630,2625,2630,2625,47
|
|
20230707,151200,126313485,2625,2625,2625,2625,83
|
|
20230707,151100,126095610,2625,2625,2625,2625,83
|
|
20230707,151000,125877735,2625,2620,2625,2620,107
|
|
20230707,150900,125596900,2625,2630,2630,2625,250
|
|
20230707,150800,124940435,2630,2630,2630,2630,85
|
|
20230707,150700,124716885,2630,2630,2630,2630,70
|
|
20230707,150600,124532785,2630,2630,2630,2630,86
|
|
20230707,150500,124306605,2630,2630,2630,2630,89
|
|
20230707,150400,124072535,2630,2630,2630,2630,55
|
|
20230707,150300,123927885,2630,2630,2630,2625,45
|
|
20230707,150200,123809575,2630,2630,2630,2630,26
|
|
20230707,150100,123741195,2630,2630,2630,2630,13
|
|
20230707,150000,123707005,2630,2630,2630,2630,87
|
|
20230707,145900,123478195,2630,2630,2630,2630,24
|
|
20230707,145800,123415075,2630,2630,2630,2630,13
|
|
20230707,145700,123380885,2630,2630,2630,2630,33
|
|
20230707,145600,123294095,2630,2630,2630,2625,84
|
|
20230707,145500,123073505,2630,2630,2630,2630,35
|
|
20230707,145400,122981455,2630,2630,2630,2630,26
|
|
20230707,145300,122913075,2630,2630,2630,2630,34
|
|
20230707,145200,122823655,2630,2630,2630,2630,19
|
|
20230707,145100,122773685,2630,2630,2630,2630,39
|
|
20230707,145000,122671115,2630,2630,2630,2630,25
|
|
20230707,144900,122605365,2630,2630,2630,2630,38
|
|
20230707,144800,122505425,2630,2630,2630,2630,20
|
|
20230707,144700,122452825,2630,2630,2630,2630,35
|
|
20230707,144600,122360775,2630,2630,2630,2630,26
|
|
20230707,144500,122292395,2630,2630,2630,2630,20
|
|
20230707,144400,122239795,2630,2630,2630,2630,38
|
|
20230707,144300,122139855,2630,2630,2630,2630,20
|
|
20230707,144200,122087255,2630,2625,2630,2625,55
|
|
20230707,144100,121942765,2625,2620,2625,2620,22
|
|
20230707,144000,121885020,2620,2620,2620,2620,37
|
|
20230707,143900,121788080,2625,2625,2625,2620,227
|
|
20230707,143800,121192220,2625,2625,2625,2625,37
|
|
20230707,143700,121095095,2625,2625,2625,2625,19
|
|
20230707,143600,121045220,2625,2625,2625,2625,40
|
|
20230707,143500,120940220,2625,2625,2625,2625,20
|
|
20230707,143400,120887720,2625,2625,2625,2625,40
|
|
20230707,143300,120782720,2625,2625,2625,2625,20
|
|
20230707,143200,120730220,2625,2625,2625,2625,22
|
|
20230707,143100,120672470,2625,2630,2630,2625,47
|
|
20230707,143000,120549020,2630,2630,2630,2625,15
|
|
20230707,142900,120509605,2625,2625,2625,2625,54
|
|
20230707,142800,120367855,2630,2630,2630,2630,20
|
|
20230707,142700,120315255,2630,2630,2630,2625,16
|
|
20230707,142600,120273200,2630,2630,2630,2630,22
|
|
20230707,142500,120215340,2630,2630,2630,2630,34
|
|
20230707,142400,120125920,2630,2630,2630,2625,27
|
|
20230707,142300,120054945,2630,2625,2630,2625,27
|
|
20230707,142200,119984030,2625,2625,2625,2625,21
|
|
20230707,142100,119928905,2625,2625,2625,2625,64
|
|
20230707,142000,119760905,2625,2625,2625,2625,20
|
|
20230707,141900,119708405,2625,2625,2625,2625,26
|
|
20230707,141800,119640155,2625,2625,2625,2625,34
|
|
20230707,141700,119550905,2625,2625,2625,2625,280
|
|
20230707,141600,118815905,2625,2630,2630,2625,61
|
|
20230707,141500,118655680,2630,2630,2630,2630,13
|
|
20230707,141400,118621490,2630,2625,2630,2625,1041
|
|
20230707,141300,115888860,2625,2625,2625,2625,19
|
|
20230707,141200,115838985,2625,2625,2625,2625,136
|
|
20230707,141100,115481985,2625,2625,2625,2625,18
|
|
20230707,141000,115434735,2625,2625,2625,2625,33
|
|
20230707,140900,115348110,2625,2625,2625,2625,19
|
|
20230707,140800,115298235,2625,2625,2625,2625,35
|
|
20230707,140700,115206360,2625,2625,2625,2625,21
|
|
20230707,140600,115151235,2620,2620,2620,2620,20
|
|
20230707,140500,115098835,2620,2620,2620,2620,35
|
|
20230707,140400,115007135,2620,2620,2620,2620,24
|
|
20230707,140300,114944255,2620,2620,2620,2620,35
|
|
20230707,140200,114852555,2620,2620,2620,2620,25
|
|
20230707,140100,114787055,2620,2620,2620,2620,38
|
|
20230707,140000,114687495,2620,2620,2620,2620,26
|
|
20230707,135900,114619375,2620,2620,2620,2620,39
|
|
20230707,135800,114517195,2620,2620,2620,2620,21
|
|
20230707,135700,114462175,2620,2620,2620,2620,34
|
|
20230707,135600,114373095,2620,2620,2620,2620,25
|
|
20230707,135500,114307595,2620,2625,2625,2620,87
|
|
20230707,135400,114079510,2625,2625,2625,2625,24
|
|
20230707,135300,114016510,2625,2625,2625,2625,27
|
|
20230707,135200,113945635,2625,2630,2630,2625,26
|
|
20230707,135100,113877330,2630,2630,2630,2630,26
|
|
20230707,135000,113808950,2630,2630,2630,2625,42
|
|
20230707,134900,113698590,2630,2630,2630,2630,28
|
|
20230707,134800,113624950,2630,2630,2630,2630,40
|
|
20230707,134700,113519750,2630,2630,2630,2630,20
|
|
20230707,134600,113467150,2630,2630,2630,2630,40
|
|
20230707,134500,113361950,2630,2630,2630,2630,20
|
|
20230707,134400,113309350,2630,2630,2630,2630,40
|
|
20230707,134300,113204150,2630,2630,2630,2630,21
|
|
20230707,134200,113148920,2630,2625,2630,2625,22
|
|
20230707,134100,113091110,2625,2625,2625,2625,28
|
|
20230707,134000,113017610,2625,2625,2625,2625,34
|
|
20230707,133900,112928360,2625,2625,2625,2625,19
|
|
20230707,133800,112878485,2625,2625,2625,2625,24
|
|
20230707,133700,112815485,2625,2625,2625,2625,34
|
|
20230707,133600,112726235,2625,2625,2625,2625,18
|
|
20230707,133500,112678985,2625,2625,2625,2625,33
|
|
20230707,133400,112592360,2625,2625,2625,2625,27
|
|
20230707,133300,112521485,2625,2625,2625,2625,34
|
|
20230707,133200,112432235,2625,2625,2625,2625,20
|
|
20230707,133100,112379735,2625,2625,2625,2625,40
|
|
20230707,133000,112274735,2625,2625,2625,2625,29
|
|
20230707,132900,112198610,2625,2625,2625,2625,40
|
|
20230707,132800,112093610,2625,2625,2625,2625,19
|
|
20230707,132700,112043735,2625,2625,2625,2625,34
|
|
20230707,132600,111954485,2625,2625,2625,2625,25
|
|
20230707,132500,111888860,2625,2625,2625,2620,22
|
|
20230707,132400,111831135,2625,2630,2630,2620,550
|
|
20230707,132300,110389870,2630,2630,2630,2630,12
|
|
20230707,132200,110358310,2630,2630,2630,2630,43
|
|
20230707,132100,110245220,2630,2630,2630,2630,25
|
|
20230707,132000,110179470,2630,2630,2630,2630,36
|
|
20230707,131900,110084790,2630,2630,2630,2630,19
|
|
20230707,131800,110034820,2630,2630,2630,2630,32
|
|
20230707,131700,109950660,2630,2635,2635,2625,421
|
|
20230707,131600,108845305,2635,2635,2635,2635,40
|
|
20230707,131500,108739905,2635,2635,2635,2635,19
|
|
20230707,131400,108689840,2635,2635,2635,2635,38
|
|
20230707,131300,108589710,2635,2635,2635,2635,23
|
|
20230707,131200,108529105,2635,2635,2635,2635,21
|
|
20230707,131100,108473770,2630,2630,2630,2630,24
|
|
20230707,131000,108410650,2630,2635,2635,2630,35
|
|
20230707,130900,108318500,2635,2635,2635,2635,39
|
|
20230707,130800,108215735,2635,2635,2635,2635,20
|
|
20230707,130700,108163035,2635,2630,2635,2630,528
|
|
20230707,130600,106774350,2635,2635,2635,2635,25
|
|
20230707,130500,106708475,2635,2635,2635,2630,25
|
|
20230707,130400,106642625,2635,2635,2635,2630,25
|
|
20230707,130300,106576775,2635,2635,2635,2635,29
|
|
20230707,130200,106500360,2635,2635,2635,2635,35
|
|
20230707,130100,106408135,2640,2635,2640,2635,449
|
|
20230707,130000,105224825,2640,2640,2640,2635,1022
|
|
20230707,125900,102531745,2635,2635,2635,2635,566
|
|
20230707,125800,101040335,2630,2635,2635,2625,229
|
|
20230707,125700,100438670,2635,2635,2635,2635,20
|
|
20230707,125600,100385970,2635,2635,2635,2635,39
|
|
20230707,125500,100283205,2635,2635,2635,2630,477
|
|
20230707,125400,99028585,2635,2630,2635,2630,19
|
|
20230707,125300,98978555,2635,2635,2635,2630,526
|
|
20230707,125200,97595070,2635,2635,2635,2635,32
|
|
20230707,125100,97510750,2635,2635,2635,2635,18
|
|
20230707,125000,97463320,2635,2635,2635,2635,37
|
|
20230707,124900,97365825,2635,2635,2635,2635,23
|
|
20230707,124800,97305220,2635,2635,2635,2635,38
|
|
20230707,124700,97205090,2635,2635,2635,2635,808
|
|
20230707,124600,95076010,2635,2635,2635,2635,18
|
|
20230707,124500,95028580,2635,2635,2635,2635,50
|
|
20230707,124400,94896830,2635,2630,2635,2630,14
|
|
20230707,124300,94859975,2630,2630,2630,2630,39
|
|
20230707,124200,94757405,2635,2620,2635,2620,17
|
|
20230707,124100,94712665,2630,2635,2635,2630,544
|
|
20230707,124000,93281740,2635,2630,2635,2630,24
|
|
20230707,123900,93218560,2630,2630,2630,2630,33
|
|
20230707,123800,93131770,2630,2630,2630,2630,26
|
|
20230707,123700,93063390,2630,2625,2630,2625,1179
|
|
20230707,123600,89962690,2625,2630,2630,2625,30
|
|
20230707,123500,89883815,2630,2630,2630,2630,31
|
|
20230707,123400,89802285,2630,2630,2630,2630,15
|
|
20230707,123300,89762835,2625,2625,2625,2625,40
|
|
20230707,123200,89657835,2625,2630,2630,2625,16
|
|
20230707,123100,89615795,2620,2625,2625,2620,25
|
|
20230707,123000,89550260,2625,2625,2625,2625,27
|
|
20230707,122900,89479385,2625,2625,2625,2625,13
|
|
20230707,122800,89445260,2625,2625,2625,2625,48
|
|
20230707,122700,89319260,2625,2620,2625,2620,22
|
|
20230707,122600,89261560,2625,2620,2625,2620,58
|
|
20230707,122500,89109410,2620,2620,2620,2620,549
|
|
20230707,122400,87671030,2615,2615,2615,2615,49
|
|
20230707,122300,87542895,2615,2615,2615,2615,25
|
|
20230707,122200,87477520,2615,2615,2615,2615,32
|
|
20230707,122100,87393840,2615,2615,2615,2615,27
|
|
20230707,122000,87323235,2615,2615,2615,2615,27
|
|
20230707,121900,87252630,2615,2615,2615,2615,14
|
|
20230707,121800,87216020,2615,2615,2615,2615,25
|
|
20230707,121700,87150645,2615,2615,2615,2615,33
|
|
20230707,121600,87064350,2615,2615,2615,2615,14
|
|
20230707,121500,87027740,2615,2615,2615,2615,37
|
|
20230707,121400,86930985,2615,2615,2615,2615,28
|
|
20230707,121300,86857765,2615,2615,2615,2615,32
|
|
20230707,121200,86774085,2615,2615,2615,2610,19
|
|
20230707,121100,86724455,2615,2610,2615,2600,914
|
|
20230707,121000,84347795,2615,2610,2615,2610,22
|
|
20230707,120900,84290340,2615,2610,2615,2610,34
|
|
20230707,120800,84201560,2610,2610,2610,2610,23
|
|
20230707,120700,84141530,2610,2610,2610,2605,36
|
|
20230707,120600,84047595,2610,2610,2610,2610,32
|
|
20230707,120500,83964075,2610,2610,2610,2610,24
|
|
20230707,120400,83901435,2610,2605,2610,2605,24
|
|
20230707,120300,83838805,2605,2605,2610,2605,23
|
|
20230707,120200,83778850,2600,2600,2600,2600,28
|
|
20230707,120100,83706050,2600,2600,2605,2600,83
|
|
20230707,120000,83489950,2600,2590,2600,2590,2056
|
|
20230707,115900,78152665,2595,2595,2595,2595,15
|
|
20230707,115800,78113740,2590,2595,2595,2590,40
|
|
20230707,115700,78010100,2595,2595,2595,2590,22
|
|
20230707,115600,77953075,2590,2590,2590,2590,30
|
|
20230707,115500,77875375,2590,2590,2590,2585,73
|
|
20230707,115400,77686310,2590,2590,2590,2590,36
|
|
20230707,115300,77593070,2590,2590,2590,2590,21
|
|
20230707,115200,77538680,2590,2590,2590,2580,53
|
|
20230707,115100,77401755,2590,2585,2590,2585,33
|
|
20230707,115000,77316345,2590,2590,2590,2585,27
|
|
20230707,114900,77246465,2590,2590,2590,2585,37
|
|
20230707,114800,77150660,2590,2585,2590,2585,21
|
|
20230707,114700,77096335,2585,2585,2590,2585,37
|
|
20230707,114600,77000650,2585,2590,2590,2585,23
|
|
20230707,114500,76941130,2590,2585,2590,2585,35
|
|
20230707,114400,76850505,2590,2590,2590,2590,15
|
|
20230707,114300,76811655,2590,2590,2590,2575,834
|
|
20230707,114200,74662275,2590,2590,2590,2590,20
|
|
20230707,114100,74610475,2590,2590,2590,2590,41
|
|
20230707,114000,74504285,2590,2590,2590,2590,20
|
|
20230707,113900,74452485,2590,2590,2590,2590,13
|
|
20230707,113800,74418815,2590,2590,2590,2590,38
|
|
20230707,113700,74320395,2590,2590,2590,2590,19
|
|
20230707,113600,74271185,2595,2590,2595,2590,176
|
|
20230707,113500,73815090,2590,2590,2590,2590,77
|
|
20230707,113400,73615660,2590,2590,2590,2590,32
|
|
20230707,113300,73532780,2590,2590,2590,2590,26
|
|
20230707,113200,73465440,2590,2590,2590,2590,29
|
|
20230707,113100,73390330,2580,2590,2590,2575,1310
|
|
20230707,113000,70016720,2590,2590,2590,2580,166
|
|
20230707,112900,69587785,2590,2585,2590,2585,117
|
|
20230707,112800,69284760,2590,2590,2590,2590,41
|
|
20230707,112700,69178570,2590,2590,2590,2590,25
|
|
20230707,112600,69113820,2585,2585,2585,2585,33
|
|
20230707,112500,69028515,2585,2585,2585,2585,0
|
|
20230707,112400,69028515,2585,2585,2585,2585,103
|
|
20230707,112300,68762260,2585,2585,2585,2585,2
|
|
20230707,112200,68757090,2585,2585,2585,2585,100
|
|
20230707,112100,68498590,2585,2585,2585,2585,101
|
|
20230707,112000,68237505,2585,2585,2585,2585,0
|
|
20230707,111900,68237505,2585,2585,2585,2585,202
|
|
20230707,111800,67715335,2585,2585,2585,2585,101
|
|
20230707,111700,67454250,2585,2585,2585,2585,0
|
|
20230707,111600,67454250,2585,2585,2585,2585,2
|
|
20230707,111500,67449080,2585,2585,2585,2585,41
|
|
20230707,111400,67343095,2585,2580,2585,2580,6
|
|
20230707,111300,67327610,2580,2575,2585,2575,23
|
|
20230707,111200,67268290,2585,2585,2585,2585,4
|
|
20230707,111100,67257950,2585,2585,2585,2585,1
|
|
20230707,111000,67255365,2585,2585,2585,2585,0
|
|
20230707,110900,67255365,2585,2585,2585,2585,2
|
|
20230707,110800,67250195,2585,2585,2585,2585,126
|
|
20230707,110700,66924485,2580,2585,2585,2580,352
|
|
20230707,110600,66016315,2585,2585,2585,2585,1
|
|
20230707,110500,66013730,2585,2585,2585,2585,1
|
|
20230707,110400,66011145,2585,2580,2585,2580,201
|
|
20230707,110300,65492560,2585,2585,2585,2585,0
|
|
20230707,110200,65492560,2585,2585,2585,2585,2
|
|
20230707,110100,65487390,2580,2580,2585,2580,451
|
|
20230707,110000,64323060,2585,2585,2585,2585,18
|
|
20230707,105900,64276530,2585,2585,2585,2585,0
|
|
20230707,105800,64276530,2585,2585,2585,2585,1
|
|
20230707,105700,64273945,2585,2585,2585,2585,1
|
|
20230707,105600,64271360,2585,2585,2585,2585,0
|
|
20230707,105500,64271360,2585,2585,2585,2585,2
|
|
20230707,105400,64266190,2585,2585,2585,2585,1
|
|
20230707,105300,64263605,2590,2590,2590,2590,0
|
|
20230707,105200,64263605,2590,2575,2590,2575,114
|
|
20230707,105100,63970040,2590,2590,2590,2590,1
|
|
20230707,105000,63967450,2590,2590,2590,2590,1
|
|
20230707,104900,63964860,2585,2585,2585,2585,207
|
|
20230707,104800,63429765,2590,2590,2590,2590,5
|
|
20230707,104700,63416815,2575,2575,2575,2575,0
|
|
20230707,104600,63416815,2575,2575,2575,2575,100
|
|
20230707,104500,63159315,2590,2590,2590,2590,7
|
|
20230707,104400,63141185,2590,2590,2590,2590,3
|
|
20230707,104300,63133415,2590,2590,2590,2590,1
|
|
20230707,104200,63130825,2590,2590,2590,2590,1
|
|
20230707,104100,63128235,2590,2590,2590,2590,231
|
|
20230707,104000,62529945,2590,2590,2590,2590,1
|
|
20230707,103900,62527355,2590,2590,2590,2590,0
|
|
20230707,103800,62527355,2590,2590,2590,2590,2
|
|
20230707,103700,62522175,2575,2575,2575,2575,0
|
|
20230707,103600,62522175,2575,2590,2590,2575,863
|
|
20230707,103500,60299905,2595,2595,2595,2595,0
|
|
20230707,103400,60299905,2595,2595,2595,2595,1
|
|
20230707,103300,60297310,2595,2585,2595,2575,501
|
|
20230707,103200,59005395,2585,2585,2585,2585,0
|
|
20230707,103100,59005395,2585,2595,2595,2585,3
|
|
20230707,103000,58997620,2595,2595,2595,2595,1
|
|
20230707,102900,58995025,2595,2595,2595,2595,0
|
|
20230707,102800,58995025,2595,2595,2595,2595,1
|
|
20230707,102700,58992430,2595,2585,2595,2585,501
|
|
20230707,102600,57697335,2585,2585,2585,2585,55
|
|
20230707,102500,57555160,2585,2585,2585,2585,100
|
|
20230707,102400,57296660,2595,2595,2595,2595,4
|
|
20230707,102300,57286280,2585,2585,2585,2585,18
|
|
20230707,102200,57239750,2590,2590,2590,2590,10
|
|
20230707,102100,57213850,2590,2595,2595,2590,7
|
|
20230707,102000,57195700,2595,2595,2595,2595,1
|
|
20230707,101900,57193105,2600,2600,2600,2600,1
|
|
20230707,101800,57190505,2600,2600,2600,2600,1
|
|
20230707,101700,57187905,2600,2600,2600,2600,1
|
|
20230707,101600,57185305,2600,2600,2600,2600,1
|
|
20230707,101500,57182705,2600,2600,2600,2600,0
|
|
20230707,101400,57182705,2600,2580,2600,2580,2
|
|
20230707,101300,57177525,2600,2600,2600,2600,1
|
|
20230707,101200,57174925,2600,2600,2600,2580,1988
|
|
20230707,101100,52039825,2600,2600,2600,2600,0
|
|
20230707,101000,52039825,2600,2600,2600,2600,1
|
|
20230707,100900,52037225,2600,2600,2600,2600,21
|
|
20230707,100800,51982625,2600,2600,2600,2600,0
|
|
20230707,100700,51982625,2600,2600,2600,2600,1
|
|
20230707,100600,51980025,2600,2600,2600,2600,2
|
|
20230707,100500,51974825,2600,2600,2600,2600,0
|
|
20230707,100400,51974825,2600,2585,2600,2585,110
|
|
20230707,100300,51690460,2585,2585,2585,2585,2
|
|
20230707,100200,51685290,2580,2585,2585,2580,161
|
|
20230707,100100,51269355,2585,2585,2585,2585,0
|
|
20230707,100000,51269355,2585,2610,2610,2585,538
|
|
20230707,095900,49877325,2590,2590,2590,2590,0
|
|
20230707,095800,49877325,2590,2590,2590,2590,0
|
|
20230707,095700,49877325,2590,2590,2590,2590,0
|
|
20230707,095600,49877325,2590,2590,2590,2590,0
|
|
20230707,095500,49877325,2590,2595,2595,2590,781
|
|
20230707,095400,47854185,2600,2600,2600,2600,0
|
|
20230707,095300,47854185,2600,2600,2600,2600,0
|
|
20230707,095200,47854185,2600,2600,2600,2600,0
|
|
20230707,095100,47854185,2600,2600,2600,2600,0
|
|
20230707,095000,47854185,2600,2600,2600,2600,0
|
|
20230707,094900,47854185,2600,2600,2600,2600,0
|
|
20230707,094800,47854185,2600,2600,2600,2600,0
|
|
20230707,094700,47854185,2600,2600,2600,2600,0
|
|
20230707,094600,47854185,2600,2600,2600,2600,0
|
|
20230707,094500,47854185,2600,2600,2600,2600,32
|
|
20230707,094400,47770985,2610,2610,2610,2610,0
|
|
20230707,094300,47770985,2610,2610,2610,2610,0
|
|
20230707,094200,47770985,2610,2605,2610,2605,506
|
|
20230707,094100,46450355,2600,2600,2600,2600,0
|
|
20230707,094000,46450355,2600,2600,2600,2600,0
|
|
20230707,093900,46450355,2600,2600,2600,2600,33
|
|
20230707,093800,46364555,2600,2595,2600,2595,185
|
|
20230707,093700,45884475,2595,2580,2595,2575,472
|
|
20230707,093600,44666650,2590,2590,2590,2590,0
|
|
20230707,093500,44666650,2590,2590,2590,2590,385
|
|
20230707,093400,43669500,2590,2590,2590,2590,2
|
|
20230707,093300,43664320,2580,2580,2580,2580,0
|
|
20230707,093200,43664320,2580,2580,2580,2580,935
|
|
20230707,093100,41252020,2575,2575,2575,2575,0
|
|
20230707,093000,41252020,2575,2575,2575,2575,0
|
|
20230707,092900,41252020,2575,2575,2575,2575,0
|
|
20230707,092800,41252020,2575,2580,2580,2575,1300
|
|
20230707,092700,37903410,2580,2580,2580,2580,0
|
|
20230707,092600,37903410,2580,2585,2585,2580,556
|
|
20230707,092500,36466350,2585,2585,2585,2585,1
|
|
20230707,092400,36463765,2585,2585,2585,2585,0
|
|
20230707,092300,36463765,2585,2585,2585,2585,0
|
|
20230707,092200,36463765,2585,2585,2585,2585,0
|
|
20230707,092100,36463765,2585,2585,2585,2575,8405
|
|
20230707,092000,14757300,2585,2585,2590,2585,2662
|
|
20230707,091900,7874000,2590,2590,2590,2590,144
|
|
20230707,091800,7501040,2605,2605,2605,2605,0
|
|
20230707,091700,7501040,2605,2605,2605,2605,0
|
|
20230707,091600,7501040,2605,2605,2605,2605,0
|
|
20230707,091500,7501040,2605,2590,2605,2585,310
|
|
20230707,091400,6697290,2595,2600,2630,2595,629
|
|
20230707,091300,5061570,2600,2595,2600,2595,715
|
|
20230707,091200,3204955,2600,2595,2600,2595,68
|
|
20230707,091100,3028165,2600,2605,2605,2600,558
|
|
20230707,091000,1576670,2610,2605,2610,2605,179
|
|
20230707,090900,1110050,2610,2610,2610,2610,114
|
|
20230707,090800,812510,2610,2610,2610,2610,19
|
|
20230707,090700,762920,2610,2610,2610,2610,0
|
|
20230707,090600,762920,2610,2610,2610,2610,0
|
|
20230707,090500,762920,2610,2610,2610,2610,0
|
|
20230707,090400,762920,2610,2610,2610,2610,0
|
|
20230707,090300,762920,2610,2610,2610,2610,206
|
|
20230707,090200,225260,2610,2615,2615,2610,30
|
|
20230707,090100,146955,2630,2630,2630,2630,0
|
|
20230707,090000,146955,2630,2630,2630,2620,56
|