605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190200,774405595,2645,2645,2645,2645,8761
|
|
20230707,190100,774405595,2645,2645,2645,2645,0
|
|
20230707,190000,774405595,2645,2645,2645,2645,0
|
|
20230707,185900,774405595,2645,2645,2645,2645,0
|
|
20230707,185800,774405595,2645,2645,2645,2645,0
|
|
20230707,185700,774405595,2645,2645,2645,2645,0
|
|
20230707,185600,774405595,2645,2645,2645,2645,0
|
|
20230707,185500,774405595,2645,2645,2645,2645,0
|
|
20230707,185400,774405595,2645,2645,2645,2645,0
|
|
20230707,185300,774405595,2645,2645,2645,2645,0
|
|
20230707,185200,774405595,2645,2645,2645,2645,0
|
|
20230707,185100,774405595,2645,2645,2645,2645,0
|
|
20230707,185000,774405595,2645,2645,2645,2645,0
|
|
20230707,184900,774405595,2645,2645,2645,2645,0
|
|
20230707,184800,774405595,2645,2645,2645,2645,0
|
|
20230707,184700,774405595,2645,2645,2645,2645,0
|
|
20230707,184600,774405595,2645,2645,2645,2645,0
|
|
20230707,184500,774405595,2645,2645,2645,2645,0
|
|
20230707,184400,774405595,2645,2645,2645,2645,0
|
|
20230707,184300,774405595,2645,2645,2645,2645,0
|
|
20230707,184200,774405595,2645,2645,2645,2645,0
|
|
20230707,184100,774405595,2645,2645,2645,2645,0
|
|
20230707,184000,774405595,2645,2645,2645,2645,0
|
|
20230707,183900,774405595,2645,2645,2645,2645,0
|
|
20230707,183800,774405595,2645,2645,2645,2645,0
|
|
20230707,183700,774405595,2645,2645,2645,2645,0
|
|
20230707,183600,774405595,2645,2645,2645,2645,0
|
|
20230707,183500,774405595,2645,2645,2645,2645,0
|
|
20230707,183400,774405595,2645,2645,2645,2645,0
|
|
20230707,183300,774405595,2645,2645,2645,2645,0
|
|
20230707,183200,774405595,2645,2645,2645,2645,8761
|
|
20230707,183100,774405595,2645,2645,2645,2645,0
|
|
20230707,183000,774405595,2645,2645,2645,2645,0
|
|
20230707,182900,774405595,2645,2645,2645,2645,0
|
|
20230707,182800,774405595,2645,2645,2645,2645,0
|
|
20230707,182700,774405595,2645,2645,2645,2645,0
|
|
20230707,182600,774405595,2645,2645,2645,2645,0
|
|
20230707,182500,774405595,2645,2645,2645,2645,0
|
|
20230707,182400,774405595,2645,2645,2645,2645,0
|
|
20230707,182300,774405595,2645,2645,2645,2645,0
|
|
20230707,182200,774405595,2645,2645,2645,2645,0
|
|
20230707,182100,774405595,2645,2645,2645,2645,0
|
|
20230707,182000,774405595,2645,2645,2645,2645,0
|
|
20230707,181900,774405595,2645,2645,2645,2645,0
|
|
20230707,181800,774405595,2645,2645,2645,2645,0
|
|
20230707,181700,774405595,2645,2645,2645,2645,0
|
|
20230707,181600,774405595,2645,2645,2645,2645,0
|
|
20230707,181500,774405595,2645,2645,2645,2645,0
|
|
20230707,181400,774405595,2645,2645,2645,2645,0
|
|
20230707,181300,774405595,2645,2645,2645,2645,0
|
|
20230707,181200,774405595,2645,2645,2645,2645,0
|
|
20230707,181100,774405595,2645,2645,2645,2645,0
|
|
20230707,181000,774405595,2645,2645,2645,2645,0
|
|
20230707,180900,774405595,2645,2645,2645,2645,0
|
|
20230707,180800,774405595,2645,2645,2645,2645,0
|
|
20230707,180700,774405595,2645,2645,2645,2645,0
|
|
20230707,180600,774405595,2645,2645,2645,2645,0
|
|
20230707,180500,774405595,2645,2645,2645,2645,0
|
|
20230707,180400,774405595,2645,2645,2645,2645,0
|
|
20230707,180300,774405595,2645,2645,2645,2645,0
|
|
20230707,180200,774405595,2645,2645,2645,2645,8761
|
|
20230707,180100,774405595,2645,2645,2645,2645,0
|
|
20230707,180000,774405595,2645,2645,2645,2645,0
|
|
20230707,175900,774405595,2645,2645,2645,2645,0
|
|
20230707,175800,774405595,2645,2645,2645,2645,0
|
|
20230707,175700,774405595,2645,2645,2645,2645,0
|
|
20230707,175600,774405595,2645,2645,2645,2645,0
|
|
20230707,175500,774405595,2645,2645,2645,2645,0
|
|
20230707,175400,774405595,2645,2645,2645,2645,0
|
|
20230707,175300,774405595,2645,2645,2645,2645,0
|
|
20230707,175200,774405595,2645,2645,2645,2645,0
|
|
20230707,175100,774405595,2645,2645,2645,2645,0
|
|
20230707,175000,774405595,2645,2645,2645,2645,0
|
|
20230707,174900,774405595,2645,2645,2645,2645,0
|
|
20230707,174800,774405595,2645,2645,2645,2645,0
|
|
20230707,174700,774405595,2645,2645,2645,2645,0
|
|
20230707,174600,774405595,2645,2645,2645,2645,0
|
|
20230707,174500,774405595,2645,2645,2645,2645,0
|
|
20230707,174400,774405595,2645,2645,2645,2645,0
|
|
20230707,174300,774405595,2645,2645,2645,2645,0
|
|
20230707,174200,774405595,2645,2645,2645,2645,0
|
|
20230707,174100,774405595,2645,2645,2645,2645,0
|
|
20230707,174000,774405595,2645,2645,2645,2645,0
|
|
20230707,173900,774405595,2645,2645,2645,2645,0
|
|
20230707,173800,774405595,2645,2645,2645,2645,0
|
|
20230707,173700,774405595,2645,2645,2645,2645,0
|
|
20230707,173600,774405595,2645,2645,2645,2645,0
|
|
20230707,173500,774405595,2645,2645,2645,2645,0
|
|
20230707,173400,774405595,2645,2645,2645,2645,0
|
|
20230707,173300,774405595,2645,2645,2645,2645,0
|
|
20230707,173200,774405595,2645,2645,2645,2645,8761
|
|
20230707,173100,774405595,2645,2645,2645,2645,0
|
|
20230707,173000,774405595,2645,2645,2645,2645,0
|
|
20230707,172900,774405595,2645,2645,2645,2645,0
|
|
20230707,172800,774405595,2645,2645,2645,2645,0
|
|
20230707,172700,774405595,2645,2645,2645,2645,0
|
|
20230707,172600,774405595,2645,2645,2645,2645,0
|
|
20230707,172500,774405595,2645,2645,2645,2645,0
|
|
20230707,172400,774405595,2645,2645,2645,2645,0
|
|
20230707,172300,774405595,2645,2645,2645,2645,0
|
|
20230707,172200,774405595,2645,2645,2645,2645,0
|
|
20230707,172100,774405595,2645,2645,2645,2645,0
|
|
20230707,172000,774405595,2645,2645,2645,2645,0
|
|
20230707,171900,774405595,2645,2645,2645,2645,0
|
|
20230707,171800,774405595,2645,2645,2645,2645,0
|
|
20230707,171700,774405595,2645,2645,2645,2645,0
|
|
20230707,171600,774405595,2645,2645,2645,2645,0
|
|
20230707,171500,774405595,2645,2645,2645,2645,0
|
|
20230707,171400,774405595,2645,2645,2645,2645,0
|
|
20230707,171300,774405595,2645,2645,2645,2645,0
|
|
20230707,171200,774405595,2645,2645,2645,2645,0
|
|
20230707,171100,774405595,2645,2645,2645,2645,0
|
|
20230707,171000,774405595,2645,2645,2645,2645,0
|
|
20230707,170900,774405595,2645,2645,2645,2645,0
|
|
20230707,170800,774405595,2645,2645,2645,2645,0
|
|
20230707,170700,774405595,2645,2645,2645,2645,0
|
|
20230707,170600,774405595,2645,2645,2645,2645,0
|
|
20230707,170500,774405595,2645,2645,2645,2645,0
|
|
20230707,170400,774405595,2645,2645,2645,2645,0
|
|
20230707,170300,774405595,2645,2645,2645,2645,0
|
|
20230707,170200,774405595,2645,2645,2645,2645,8761
|
|
20230707,170100,774405595,2645,2645,2645,2645,0
|
|
20230707,170000,774405595,2645,2645,2645,2645,0
|
|
20230707,165900,774405595,2645,2645,2645,2645,0
|
|
20230707,165800,774405595,2645,2645,2645,2645,0
|
|
20230707,165700,774405595,2645,2645,2645,2645,0
|
|
20230707,165600,774405595,2645,2645,2645,2645,0
|
|
20230707,165500,774405595,2645,2645,2645,2645,0
|
|
20230707,165400,774405595,2645,2645,2645,2645,0
|
|
20230707,165300,774405595,2645,2645,2645,2645,0
|
|
20230707,165200,774405595,2645,2645,2645,2645,0
|
|
20230707,165100,774405595,2645,2645,2645,2645,0
|
|
20230707,165000,774405595,2645,2645,2645,2645,0
|
|
20230707,164900,774405595,2645,2645,2645,2645,0
|
|
20230707,164800,774405595,2645,2645,2645,2645,0
|
|
20230707,164700,774405595,2645,2645,2645,2645,0
|
|
20230707,164600,774405595,2645,2645,2645,2645,0
|
|
20230707,164500,774405595,2645,2645,2645,2645,0
|
|
20230707,164400,774405595,2645,2645,2645,2645,0
|
|
20230707,164300,774405595,2645,2645,2645,2645,0
|
|
20230707,164200,774405595,2645,2645,2645,2645,0
|
|
20230707,164100,774405595,2645,2645,2645,2645,0
|
|
20230707,164000,774405595,2645,2645,2645,2645,0
|
|
20230707,163900,774405595,2645,2645,2645,2645,0
|
|
20230707,163800,774405595,2645,2645,2645,2645,0
|
|
20230707,163700,774405595,2645,2645,2645,2645,0
|
|
20230707,163600,774405595,2645,2645,2645,2645,0
|
|
20230707,163500,774405595,2645,2645,2645,2645,0
|
|
20230707,163400,774405595,2645,2645,2645,2645,0
|
|
20230707,163300,774405595,2645,2645,2645,2645,0
|
|
20230707,163200,774405595,2645,2645,2645,2645,8761
|
|
20230707,163100,774405595,2645,2645,2645,2645,0
|
|
20230707,163000,774405595,2645,2645,2645,2645,0
|
|
20230707,162900,774405595,2645,2645,2645,2645,0
|
|
20230707,162800,774405595,2645,2645,2645,2645,0
|
|
20230707,162700,774405595,2645,2645,2645,2645,0
|
|
20230707,162600,774405595,2645,2645,2645,2645,0
|
|
20230707,162500,774405595,2645,2645,2645,2645,0
|
|
20230707,162400,774405595,2645,2645,2645,2645,0
|
|
20230707,162300,774405595,2645,2645,2645,2645,0
|
|
20230707,162200,774405595,2645,2645,2645,2645,0
|
|
20230707,162100,774405595,2645,2645,2645,2645,0
|
|
20230707,162000,774405595,2645,2645,2645,2645,0
|
|
20230707,161900,774405595,2645,2645,2645,2645,0
|
|
20230707,161800,774405595,2645,2645,2645,2645,0
|
|
20230707,161700,774405595,2645,2645,2645,2645,0
|
|
20230707,161600,774405595,2645,2645,2645,2645,0
|
|
20230707,161500,774405595,2645,2645,2645,2645,0
|
|
20230707,161400,774405595,2645,2645,2645,2645,0
|
|
20230707,161300,774405595,2645,2645,2645,2645,0
|
|
20230707,161200,774405595,2645,2645,2645,2645,0
|
|
20230707,161100,774405595,2645,2645,2645,2645,0
|
|
20230707,161000,774405595,2645,2645,2645,2645,0
|
|
20230707,160900,774405595,2645,2645,2645,2645,0
|
|
20230707,160800,774405595,2645,2645,2645,2645,0
|
|
20230707,160700,774405595,2645,2645,2645,2645,0
|
|
20230707,160600,774405595,2645,2645,2645,2645,0
|
|
20230707,160500,774405595,2645,2645,2645,2645,0
|
|
20230707,160400,774405595,2645,2645,2645,2645,0
|
|
20230707,160300,774405595,2645,2645,2645,2645,0
|
|
20230707,160200,774405595,2645,2645,2645,2645,8761
|
|
20230707,160100,774405595,2645,2645,2645,2645,0
|
|
20230707,160000,774405595,2645,2645,2645,2645,0
|
|
20230707,155900,774405595,2645,2645,2645,2645,0
|
|
20230707,155800,774405595,2645,2645,2645,2645,0
|
|
20230707,155700,774405595,2645,2645,2645,2645,0
|
|
20230707,155600,774405595,2645,2645,2645,2645,0
|
|
20230707,155500,774405595,2645,2645,2645,2645,0
|
|
20230707,155400,774405595,2645,2645,2645,2645,0
|
|
20230707,155300,774405595,2645,2645,2645,2645,0
|
|
20230707,155200,774405595,2645,2645,2645,2645,0
|
|
20230707,155100,774405595,2645,2645,2645,2645,0
|
|
20230707,155000,774405595,2645,2645,2645,2645,0
|
|
20230707,154900,774405595,2645,2645,2645,2645,0
|
|
20230707,154800,774405595,2645,2645,2645,2645,0
|
|
20230707,154700,774405595,2645,2645,2645,2645,0
|
|
20230707,154600,774405595,2645,2645,2645,2645,0
|
|
20230707,154500,774405595,2645,2645,2645,2645,0
|
|
20230707,154400,774405595,2645,2645,2645,2645,0
|
|
20230707,154300,774405595,2645,2645,2645,2645,0
|
|
20230707,154200,774405595,2645,2645,2645,2645,0
|
|
20230707,154100,774405595,2645,2645,2645,2645,0
|
|
20230707,154000,774405595,2645,2645,2645,2645,0
|
|
20230707,153900,774405595,2645,2645,2645,2645,0
|
|
20230707,153800,774405595,2645,2645,2645,2645,0
|
|
20230707,153700,774405595,2645,2645,2645,2645,0
|
|
20230707,153600,774405595,2645,2645,2645,2645,0
|
|
20230707,153500,774405595,2645,2645,2645,2645,0
|
|
20230707,153400,774405595,2645,2645,2645,2645,0
|
|
20230707,153300,774405595,2645,2645,2645,2645,0
|
|
20230707,153200,774405595,2645,2645,2645,2645,8761
|
|
20230707,153100,774405595,2645,2645,2645,2645,0
|
|
20230707,153000,774405595,2645,2645,2645,2645,8761
|
|
20230707,152900,751232750,2675,2675,2675,2675,0
|
|
20230707,152800,751232750,2675,2675,2675,2675,0
|
|
20230707,152700,751232750,2675,2675,2675,2675,0
|
|
20230707,152600,751232750,2675,2675,2675,2675,0
|
|
20230707,152500,751232750,2675,2675,2675,2675,0
|
|
20230707,152400,751232750,2675,2675,2675,2675,0
|
|
20230707,152300,751232750,2675,2675,2675,2675,0
|
|
20230707,152200,751232750,2675,2675,2675,2675,0
|
|
20230707,152100,751232750,2675,2675,2675,2675,0
|
|
20230707,152000,751232750,2675,2675,2675,2675,0
|
|
20230707,151900,751232750,2675,2660,2675,2655,164
|
|
20230707,151800,750796430,2675,2655,2675,2655,109
|
|
20230707,151700,750506885,2655,2650,2655,2650,1009
|
|
20230707,151600,747833030,2660,2650,2660,2650,1776
|
|
20230707,151500,743126620,2660,2660,2660,2660,33
|
|
20230707,151400,743038840,2660,2660,2660,2660,0
|
|
20230707,151300,743038840,2660,2655,2660,2655,1551
|
|
20230707,151200,738920930,2660,2665,2665,2660,1303
|
|
20230707,151100,735453435,2660,2655,2660,2645,2677
|
|
20230707,151000,728365655,2655,2665,2665,2655,2691
|
|
20230707,150900,721195740,2675,2670,2675,2665,582
|
|
20230707,150800,719641800,2675,2670,2675,2665,2002
|
|
20230707,150700,714296460,2670,2665,2670,2665,900
|
|
20230707,150600,711894210,2665,2665,2665,2665,137
|
|
20230707,150500,711529105,2680,2680,2680,2680,0
|
|
20230707,150400,711529105,2680,2680,2680,2680,0
|
|
20230707,150300,711529105,2680,2680,2680,2680,1
|
|
20230707,150200,711526425,2675,2675,2680,2675,2046
|
|
20230707,150100,706048550,2675,2675,2675,2675,0
|
|
20230707,150000,706048550,2675,2670,2675,2670,101
|
|
20230707,145900,705778875,2675,2675,2675,2675,2
|
|
20230707,145800,705773525,2675,2675,2675,2675,10
|
|
20230707,145700,705746775,2675,2675,2675,2675,2000
|
|
20230707,145600,700396775,2675,2675,2675,2675,0
|
|
20230707,145500,700396775,2675,2665,2675,2665,5002
|
|
20230707,145400,687021620,2665,2660,2665,2660,6612
|
|
20230707,145300,669413140,2655,2655,2655,2655,1399
|
|
20230707,145200,665698795,2650,2645,2650,2645,1386
|
|
20230707,145100,662027825,2645,2645,2645,2645,1000
|
|
20230707,145000,659382825,2645,2645,2645,2645,705
|
|
20230707,144900,657518100,2645,2650,2650,2645,5690
|
|
20230707,144800,642453755,2655,2655,2655,2655,1
|
|
20230707,144700,642451100,2660,2660,2660,2660,0
|
|
20230707,144600,642451100,2660,2660,2660,2660,200
|
|
20230707,144500,641919100,2660,2660,2660,2660,250
|
|
20230707,144400,641254100,2660,2660,2660,2660,0
|
|
20230707,144300,641254100,2660,2660,2660,2660,0
|
|
20230707,144200,641254100,2660,2660,2660,2660,0
|
|
20230707,144100,641254100,2660,2660,2660,2660,0
|
|
20230707,144000,641254100,2660,2660,2660,2660,51
|
|
20230707,143900,641118440,2650,2660,2660,2650,2198
|
|
20230707,143800,635281760,2660,2660,2660,2660,0
|
|
20230707,143700,635281760,2660,2660,2660,2660,10
|
|
20230707,143600,635255160,2660,2660,2660,2660,3
|
|
20230707,143500,635247180,2660,2660,2660,2660,2002
|
|
20230707,143400,629921860,2655,2660,2660,2655,3
|
|
20230707,143300,629913890,2665,2660,2665,2660,3000
|
|
20230707,143200,621928545,2660,2660,2660,2660,0
|
|
20230707,143100,621928545,2660,2660,2660,2660,0
|
|
20230707,143000,621928545,2660,2660,2660,2660,0
|
|
20230707,142900,621928545,2660,2655,2660,2650,20023
|
|
20230707,142800,568824855,2660,2660,2660,2660,0
|
|
20230707,142700,568824855,2660,2660,2660,2660,1510
|
|
20230707,142600,564808255,2660,2660,2660,2660,30
|
|
20230707,142500,564728455,2660,2660,2660,2660,5171
|
|
20230707,142400,550973595,2660,2660,2660,2660,620
|
|
20230707,142300,549324395,2665,2665,2665,2665,0
|
|
20230707,142200,549324395,2665,2665,2665,2665,187
|
|
20230707,142100,548826040,2665,2665,2665,2665,500
|
|
20230707,142000,547493540,2665,2665,2665,2665,0
|
|
20230707,141900,547493540,2665,2665,2665,2665,0
|
|
20230707,141800,547493540,2665,2665,2665,2665,11
|
|
20230707,141700,547464225,2665,2665,2665,2665,0
|
|
20230707,141600,547464225,2665,2665,2665,2665,8
|
|
20230707,141500,547442905,2665,2665,2665,2665,0
|
|
20230707,141400,547442905,2665,2665,2665,2665,0
|
|
20230707,141300,547442905,2665,2665,2665,2665,511
|
|
20230707,141200,546081090,2665,2665,2665,2665,44
|
|
20230707,141100,545963830,2665,2665,2665,2665,66
|
|
20230707,141000,545787940,2660,2660,2660,2660,100
|
|
20230707,140900,545521940,2665,2660,2665,2660,414
|
|
20230707,140800,544420645,2665,2665,2665,2665,12
|
|
20230707,140700,544388665,2655,2660,2665,2655,3202
|
|
20230707,140600,535877915,2660,2660,2660,2660,507
|
|
20230707,140500,534529295,2665,2660,2665,2660,9357
|
|
20230707,140400,509639515,2665,2665,2665,2665,220
|
|
20230707,140300,509053215,2665,2665,2665,2665,5
|
|
20230707,140200,509039890,2665,2665,2665,2665,61
|
|
20230707,140100,508877325,2665,2665,2665,2665,0
|
|
20230707,140000,508877325,2665,2665,2665,2665,1
|
|
20230707,135900,508874660,2665,2665,2665,2665,1907
|
|
20230707,135800,503792505,2670,2670,2670,2670,0
|
|
20230707,135700,503792505,2670,2670,2670,2670,0
|
|
20230707,135600,503792505,2670,2670,2670,2670,0
|
|
20230707,135500,503792505,2670,2670,2670,2670,0
|
|
20230707,135400,503792505,2670,2670,2670,2670,21
|
|
20230707,135300,503736435,2665,2665,2665,2665,0
|
|
20230707,135200,503736435,2665,2670,2670,2665,88
|
|
20230707,135100,503501695,2670,2670,2670,2670,0
|
|
20230707,135000,503501695,2670,2670,2670,2670,0
|
|
20230707,134900,503501695,2670,2670,2670,2670,0
|
|
20230707,134800,503501695,2670,2670,2670,2670,836
|
|
20230707,134700,501269575,2670,2670,2670,2670,1
|
|
20230707,134600,501266905,2670,2670,2670,2670,0
|
|
20230707,134500,501266905,2670,2670,2670,2670,67
|
|
20230707,134400,501088015,2670,2670,2670,2670,0
|
|
20230707,134300,501088015,2670,2670,2670,2670,123
|
|
20230707,134200,500759605,2670,2670,2670,2670,1
|
|
20230707,134100,500756935,2670,2670,2670,2670,111
|
|
20230707,134000,500460565,2670,2670,2670,2670,0
|
|
20230707,133900,500460565,2670,2670,2670,2670,48
|
|
20230707,133800,500332405,2670,2670,2670,2670,1
|
|
20230707,133700,500329735,2670,2670,2670,2670,15
|
|
20230707,133600,500289685,2670,2670,2670,2670,50
|
|
20230707,133500,500156185,2670,2670,2670,2670,0
|
|
20230707,133400,500156185,2670,2670,2670,2670,1
|
|
20230707,133300,500153515,2665,2665,2665,2665,201
|
|
20230707,133200,499617850,2670,2665,2670,2665,1193
|
|
20230707,133100,496437985,2670,2670,2670,2670,1
|
|
20230707,133000,496435315,2670,2670,2670,2670,0
|
|
20230707,132900,496435315,2670,2670,2670,2670,0
|
|
20230707,132800,496435315,2670,2670,2670,2670,1
|
|
20230707,132700,496432645,2670,2665,2670,2665,2102
|
|
20230707,132600,490830810,2670,2670,2670,2670,0
|
|
20230707,132500,490830810,2670,2670,2670,2670,0
|
|
20230707,132400,490830810,2670,2670,2670,2670,507
|
|
20230707,132300,489477120,2670,2660,2670,2660,124
|
|
20230707,132200,489146050,2660,2660,2660,2660,200
|
|
20230707,132100,488614050,2670,2670,2670,2660,605
|
|
20230707,132000,487002220,2665,2665,2665,2665,8
|
|
20230707,131900,486980900,2665,2665,2665,2665,1129
|
|
20230707,131800,483972115,2665,2665,2665,2665,630
|
|
20230707,131700,482293165,2665,2665,2665,2665,0
|
|
20230707,131600,482293165,2665,2665,2665,2665,0
|
|
20230707,131500,482293165,2665,2665,2665,2665,1
|
|
20230707,131400,482290500,2665,2665,2665,2665,521
|
|
20230707,131300,480902035,2665,2665,2665,2665,0
|
|
20230707,131200,480902035,2665,2665,2665,2665,20
|
|
20230707,131100,480848735,2665,2665,2665,2665,0
|
|
20230707,131000,480848735,2665,2665,2665,2665,30
|
|
20230707,130900,480768785,2665,2660,2665,2660,362
|
|
20230707,130800,479804065,2665,2665,2665,2665,408
|
|
20230707,130700,478716745,2665,2665,2665,2665,34
|
|
20230707,130600,478626135,2660,2660,2660,2660,13
|
|
20230707,130500,478591555,2665,2665,2665,2665,0
|
|
20230707,130400,478591555,2665,2665,2665,2665,5000
|
|
20230707,130300,465266555,2665,2665,2665,2665,74
|
|
20230707,130200,465069345,2665,2665,2665,2665,0
|
|
20230707,130100,465069345,2665,2665,2665,2665,1532
|
|
20230707,130000,460986565,2670,2670,2670,2670,0
|
|
20230707,125900,460986565,2670,2670,2670,2670,0
|
|
20230707,125800,460986565,2670,2670,2670,2670,0
|
|
20230707,125700,460986565,2670,2670,2670,2670,0
|
|
20230707,125600,460986565,2670,2670,2670,2670,50
|
|
20230707,125500,460853065,2675,2670,2675,2670,722
|
|
20230707,125400,458925270,2665,2665,2665,2665,0
|
|
20230707,125300,458925270,2665,2665,2665,2665,0
|
|
20230707,125200,458925270,2665,2670,2670,2665,499
|
|
20230707,125100,457592945,2670,2670,2670,2670,11
|
|
20230707,125000,457563575,2670,2670,2670,2670,0
|
|
20230707,124900,457563575,2670,2670,2670,2670,405
|
|
20230707,124800,456482225,2660,2660,2660,2660,0
|
|
20230707,124700,456482225,2660,2660,2660,2660,0
|
|
20230707,124600,456482225,2660,2660,2660,2660,0
|
|
20230707,124500,456482225,2660,2670,2670,2660,626
|
|
20230707,124400,454811580,2670,2665,2670,2665,28
|
|
20230707,124300,454736930,2670,2670,2670,2670,0
|
|
20230707,124200,454736930,2670,2670,2670,2670,0
|
|
20230707,124100,454736930,2670,2670,2670,2670,11
|
|
20230707,124000,454707560,2665,2665,2665,2665,354
|
|
20230707,123900,453764150,2670,2670,2670,2670,1
|
|
20230707,123800,453761480,2665,2665,2665,2665,0
|
|
20230707,123700,453761480,2665,2665,2665,2665,10
|
|
20230707,123600,453734830,2670,2670,2670,2670,0
|
|
20230707,123500,453734830,2670,2670,2670,2670,7
|
|
20230707,123400,453716140,2670,2670,2670,2670,2500
|
|
20230707,123300,447041140,2670,2660,2670,2660,1321
|
|
20230707,123200,443526770,2660,2660,2660,2660,0
|
|
20230707,123100,443526770,2660,2665,2665,2660,8300
|
|
20230707,123000,421410150,2675,2675,2675,2675,14
|
|
20230707,122900,421372700,2670,2670,2670,2670,18
|
|
20230707,122800,421324640,2675,2675,2675,2675,1091
|
|
20230707,122700,418406215,2675,2675,2675,2670,4
|
|
20230707,122600,418395520,2675,2680,2680,2675,940
|
|
20230707,122500,415877170,2680,2680,2680,2680,1
|
|
20230707,122400,415874490,2680,2675,2680,2675,1006
|
|
20230707,122300,413183435,2680,2680,2680,2680,184
|
|
20230707,122200,412690315,2680,2680,2680,2680,0
|
|
20230707,122100,412690315,2680,2680,2680,2680,1
|
|
20230707,122000,412687635,2675,2675,2675,2675,42
|
|
20230707,121900,412575285,2675,2675,2675,2675,57
|
|
20230707,121800,412422810,2675,2675,2675,2675,128
|
|
20230707,121700,412080410,2675,2670,2675,2670,930
|
|
20230707,121600,409597200,2670,2665,2670,2665,2548
|
|
20230707,121500,402801280,2660,2660,2660,2660,100
|
|
20230707,121400,402535280,2665,2665,2665,2665,0
|
|
20230707,121300,402535280,2665,2665,2665,2665,0
|
|
20230707,121200,402535280,2665,2665,2665,2660,122
|
|
20230707,121100,402210650,2660,2660,2660,2660,0
|
|
20230707,121000,402210650,2660,2660,2660,2660,0
|
|
20230707,120900,402210650,2660,2660,2660,2660,1
|
|
20230707,120800,402207990,2665,2660,2665,2660,2
|
|
20230707,120700,402202665,2660,2660,2660,2660,1
|
|
20230707,120600,402200005,2660,2660,2660,2660,0
|
|
20230707,120500,402200005,2660,2660,2660,2660,50
|
|
20230707,120400,402067005,2660,2665,2665,2660,7220
|
|
20230707,120300,382858980,2665,2665,2665,2665,0
|
|
20230707,120200,382858980,2665,2665,2665,2665,190
|
|
20230707,120100,382352630,2670,2670,2670,2670,0
|
|
20230707,120000,382352630,2670,2670,2670,2670,0
|
|
20230707,115900,382352630,2670,2670,2670,2670,23
|
|
20230707,115800,382291220,2665,2675,2675,2665,1122
|
|
20230707,115700,379300985,2670,2670,2670,2670,100
|
|
20230707,115600,379033985,2675,2675,2675,2675,0
|
|
20230707,115500,379033985,2675,2670,2675,2670,15
|
|
20230707,115400,378993915,2675,2675,2675,2675,0
|
|
20230707,115300,378993915,2675,2670,2675,2670,1231
|
|
20230707,115200,375707140,2670,2665,2670,2665,601
|
|
20230707,115100,374105470,2665,2665,2665,2665,37
|
|
20230707,115000,374006865,2665,2665,2665,2665,12
|
|
20230707,114900,373974885,2660,2665,2665,2660,1676
|
|
20230707,114800,369515725,2665,2665,2665,2665,0
|
|
20230707,114700,369515725,2665,2660,2665,2660,11
|
|
20230707,114600,369486460,2660,2660,2660,2660,11
|
|
20230707,114500,369457200,2660,2660,2660,2660,0
|
|
20230707,114400,369457200,2660,2665,2665,2660,65
|
|
20230707,114300,369284295,2665,2665,2665,2665,1
|
|
20230707,114200,369281630,2665,2660,2665,2660,1512
|
|
20230707,114100,365259155,2665,2665,2665,2665,163
|
|
20230707,114000,364824760,2665,2660,2665,2660,236
|
|
20230707,113900,364195950,2665,2665,2665,2665,255
|
|
20230707,113800,363516375,2665,2660,2665,2660,683
|
|
20230707,113700,361696185,2660,2665,2665,2660,66
|
|
20230707,113600,361520620,2665,2665,2665,2665,3
|
|
20230707,113500,361512625,2665,2660,2665,2660,619
|
|
20230707,113400,359865570,2665,2665,2665,2665,3
|
|
20230707,113300,359857575,2665,2665,2665,2660,385
|
|
20230707,113200,358831605,2665,2660,2665,2660,69
|
|
20230707,113100,358648060,2665,2665,2665,2665,0
|
|
20230707,113000,358648060,2665,2665,2665,2665,0
|
|
20230707,112900,358648060,2665,2665,2665,2665,22
|
|
20230707,112800,358589430,2660,2660,2660,2660,0
|
|
20230707,112700,358589430,2660,2660,2660,2660,1246
|
|
20230707,112600,355275070,2660,2665,2665,2660,95
|
|
20230707,112500,355022120,2665,2665,2665,2665,10
|
|
20230707,112400,354995470,2665,2665,2665,2665,1
|
|
20230707,112300,354992805,2665,2655,2665,2655,390
|
|
20230707,112200,353957085,2655,2665,2665,2655,321
|
|
20230707,112100,353104790,2670,2660,2670,2660,233
|
|
20230707,112000,352484645,2655,2660,2660,2655,102
|
|
20230707,111900,352213825,2660,2660,2660,2660,509
|
|
20230707,111800,350859885,2660,2660,2660,2660,198
|
|
20230707,111700,350333205,2660,2660,2660,2660,264
|
|
20230707,111600,349630965,2660,2660,2660,2660,155
|
|
20230707,111500,349218665,2660,2660,2660,2660,1338
|
|
20230707,111400,345659585,2660,2660,2660,2660,0
|
|
20230707,111300,345659585,2660,2660,2660,2655,7516
|
|
20230707,111200,325704550,2660,2660,2670,2660,355
|
|
20230707,111100,324759755,2660,2665,2665,2660,5420
|
|
20230707,111000,310342390,2660,2660,2660,2660,49
|
|
20230707,110900,310212050,2660,2660,2660,2660,38
|
|
20230707,110800,310110970,2660,2665,2665,2660,17
|
|
20230707,110700,310065720,2665,2665,2665,2665,1152
|
|
20230707,110600,306995640,2665,2665,2665,2665,53
|
|
20230707,110500,306854395,2670,2670,2670,2670,0
|
|
20230707,110400,306854395,2670,2670,2670,2670,0
|
|
20230707,110300,306854395,2670,2665,2670,2665,12
|
|
20230707,110200,306822360,2665,2665,2665,2665,113
|
|
20230707,110100,306521215,2670,2670,2670,2670,44
|
|
20230707,110000,306403735,2670,2670,2670,2670,11
|
|
20230707,105900,306374365,2670,2670,2670,2670,0
|
|
20230707,105800,306374365,2670,2665,2670,2665,110
|
|
20230707,105700,306081205,2665,2665,2665,2665,1203
|
|
20230707,105600,302875210,2665,2665,2665,2660,258
|
|
20230707,105500,302188640,2665,2670,2670,2665,37
|
|
20230707,105400,302089855,2670,2670,2670,2670,11
|
|
20230707,105300,302060485,2670,2670,2670,2670,2
|
|
20230707,105200,302055145,2670,2660,2670,2660,1222
|
|
20230707,105100,298804615,2665,2660,2670,2660,7
|
|
20230707,105000,298785960,2665,2665,2665,2665,4050
|
|
20230707,104900,287992710,2675,2675,2675,2675,2
|
|
20230707,104800,287987360,2675,2670,2675,2670,1011
|
|
20230707,104700,285287935,2675,2670,2675,2670,2553
|
|
20230707,104600,278471150,2675,2670,2675,2670,1523
|
|
20230707,104500,274404685,2670,2670,2670,2670,11
|
|
20230707,104400,274375315,2665,2675,2675,2665,7808
|
|
20230707,104300,253543865,2675,2675,2675,2675,0
|
|
20230707,104200,253543865,2675,2675,2675,2675,820
|
|
20230707,104100,251350365,2675,2675,2675,2675,0
|
|
20230707,104000,251350365,2675,2670,2675,2670,1045
|
|
20230707,103900,248555190,2675,2675,2675,2670,18
|
|
20230707,103800,248507095,2675,2670,2675,2670,42
|
|
20230707,103700,248394945,2675,2670,2675,2670,1289
|
|
20230707,103600,244953225,2675,2675,2675,2675,0
|
|
20230707,103500,244953225,2675,2675,2675,2675,14
|
|
20230707,103400,244915775,2675,2675,2675,2675,114
|
|
20230707,103300,244610825,2675,2675,2675,2675,26
|
|
20230707,103200,244541275,2685,2685,2685,2685,0
|
|
20230707,103100,244541275,2685,2685,2685,2685,7
|
|
20230707,103000,244522480,2680,2685,2685,2680,9
|
|
20230707,102900,244498330,2680,2675,2685,2670,712
|
|
20230707,102800,242596560,2685,2685,2685,2685,0
|
|
20230707,102700,242596560,2685,2680,2685,2680,275
|
|
20230707,102600,241859505,2690,2680,2690,2680,240
|
|
20230707,102500,241215300,2690,2675,2690,2675,627
|
|
20230707,102400,239533760,2675,2675,2675,2675,213
|
|
20230707,102300,238963985,2675,2675,2675,2675,57
|
|
20230707,102200,238811510,2675,2670,2675,2670,111
|
|
20230707,102100,238514640,2670,2670,2675,2670,71
|
|
20230707,102000,238325065,2675,2675,2675,2675,141
|
|
20230707,101900,237947890,2675,2675,2675,2675,33
|
|
20230707,101800,237859615,2665,2670,2670,2665,2315
|
|
20230707,101700,231686535,2675,2670,2675,2670,261
|
|
20230707,101600,230988415,2670,2670,2670,2670,65
|
|
20230707,101500,230814865,2675,2675,2675,2675,0
|
|
20230707,101400,230814865,2675,2675,2675,2675,110
|
|
20230707,101300,230520615,2680,2680,2680,2680,0
|
|
20230707,101200,230520615,2680,2680,2680,2680,12
|
|
20230707,101100,230488455,2680,2675,2680,2670,121
|
|
20230707,101000,230164700,2675,2670,2675,2670,1935
|
|
20230707,100900,224998140,2670,2670,2670,2660,28147
|
|
20230707,100800,150106620,2660,2670,2670,2660,7591
|
|
20230707,100700,129893165,2680,2680,2680,2680,2
|
|
20230707,100600,129887805,2680,2680,2680,2680,0
|
|
20230707,100500,129887805,2680,2680,2680,2670,2825
|
|
20230707,100400,122342370,2690,2690,2690,2690,0
|
|
20230707,100300,122342370,2690,2690,2690,2690,0
|
|
20230707,100200,122342370,2690,2690,2690,2690,2
|
|
20230707,100100,122336990,2680,2680,2680,2680,20
|
|
20230707,100000,122283390,2690,2680,2690,2680,25
|
|
20230707,095900,122216370,2690,2675,2690,2675,777
|
|
20230707,095800,120137590,2680,2680,2680,2680,658
|
|
20230707,095700,118374150,2690,2690,2690,2690,3
|
|
20230707,095600,118366080,2690,2690,2690,2690,9
|
|
20230707,095500,118341870,2680,2685,2690,2680,394
|
|
20230707,095400,117285870,2690,2685,2690,2685,31
|
|
20230707,095300,117202570,2690,2680,2690,2680,723
|
|
20230707,095200,115264750,2685,2685,2685,2685,1474
|
|
20230707,095100,111307060,2685,2685,2685,2685,0
|
|
20230707,095000,111307060,2685,2685,2690,2665,15516
|
|
20230707,094900,69776970,2685,2685,2685,2685,64
|
|
20230707,094800,69605130,2685,2685,2685,2685,1011
|
|
20230707,094700,66890595,2685,2685,2685,2685,11
|
|
20230707,094600,66861060,2695,2690,2695,2690,13
|
|
20230707,094500,66826080,2695,2690,2695,2685,276
|
|
20230707,094400,66084780,2695,2695,2695,2695,0
|
|
20230707,094300,66084780,2695,2690,2695,2690,9
|
|
20230707,094200,66060560,2695,2695,2695,2695,4
|
|
20230707,094100,66049780,2695,2695,2695,2690,2474
|
|
20230707,094000,59392350,2695,2690,2695,2690,51
|
|
20230707,093900,59255105,2695,2695,2695,2690,54
|
|
20230707,093800,59109825,2695,2685,2695,2685,177
|
|
20230707,093700,58634550,2695,2690,2695,2685,1132
|
|
20230707,093600,55591110,2690,2685,2690,2685,1743
|
|
20230707,093500,50910915,2695,2700,2700,2690,686
|
|
20230707,093400,49065500,2690,2690,2690,2690,0
|
|
20230707,093300,49065500,2690,2695,2695,2690,782
|
|
20230707,093200,46958505,2695,2695,2695,2695,11
|
|
20230707,093100,46928860,2695,2695,2695,2695,0
|
|
20230707,093000,46928860,2695,2695,2695,2695,0
|
|
20230707,092900,46928860,2695,2695,2695,2695,2
|
|
20230707,092800,46923470,2695,2690,2695,2685,675
|
|
20230707,092700,45110930,2695,2695,2695,2695,0
|
|
20230707,092600,45110930,2695,2690,2695,2690,601
|
|
20230707,092500,43494185,2690,2685,2690,2685,41
|
|
20230707,092400,43384045,2690,2690,2690,2685,768
|
|
20230707,092300,41321875,2690,2690,2690,2690,0
|
|
20230707,092200,41321875,2690,2690,2690,2690,38
|
|
20230707,092100,41219655,2690,2690,2690,2690,142
|
|
20230707,092000,40837675,2690,2700,2700,2690,2306
|
|
20230707,091900,34629200,2700,2700,2700,2695,22
|
|
20230707,091800,34569825,2695,2695,2695,2695,0
|
|
20230707,091700,34569825,2695,2700,2700,2695,506
|
|
20230707,091600,33206130,2695,2695,2700,2690,1501
|
|
20230707,091500,29164535,2705,2700,2705,2700,59
|
|
20230707,091400,29005225,2705,2705,2705,2700,24
|
|
20230707,091300,28940325,2715,2715,2715,2715,0
|
|
20230707,091200,28940325,2715,2705,2715,2695,178
|
|
20230707,091100,28460225,2720,2715,2720,2715,502
|
|
20230707,091000,27095080,2720,2695,2720,2695,1557
|
|
20230707,090900,22877895,2705,2700,2705,2695,72
|
|
20230707,090800,22683780,2710,2705,2710,2695,335
|
|
20230707,090700,21779795,2710,2710,2710,2705,25
|
|
20230707,090600,21712150,2710,2705,2710,2705,62
|
|
20230707,090500,21544415,2705,2705,2705,2705,2
|
|
20230707,090400,21539005,2705,2705,2705,2690,156
|
|
20230707,090300,21119015,2705,2705,2705,2695,2950
|
|
20230707,090200,13144555,2695,2700,2705,2695,416
|
|
20230707,090100,12023360,2705,2705,2705,2705,36
|
|
20230707,090000,11925980,2705,2700,2705,2700,4417
|