635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193200,405168990,2660,2660,2660,2660,844
|
|
20230707,193100,405168990,2660,2660,2660,2660,0
|
|
20230707,193000,405168990,2660,2660,2660,2660,0
|
|
20230707,192900,405168990,2660,2660,2660,2660,0
|
|
20230707,192800,405168990,2660,2660,2660,2660,0
|
|
20230707,192700,405168990,2660,2660,2660,2660,0
|
|
20230707,192600,405168990,2660,2660,2660,2660,0
|
|
20230707,192500,405168990,2660,2660,2660,2660,0
|
|
20230707,192400,405168990,2660,2660,2660,2660,0
|
|
20230707,192300,405168990,2660,2660,2660,2660,0
|
|
20230707,192200,405168990,2660,2660,2660,2660,0
|
|
20230707,192100,405168990,2660,2660,2660,2660,0
|
|
20230707,192000,405168990,2660,2660,2660,2660,0
|
|
20230707,191900,405168990,2660,2660,2660,2660,0
|
|
20230707,191800,405168990,2660,2660,2660,2660,0
|
|
20230707,191700,405168990,2660,2660,2660,2660,0
|
|
20230707,191600,405168990,2660,2660,2660,2660,0
|
|
20230707,191500,405168990,2660,2660,2660,2660,0
|
|
20230707,191400,405168990,2660,2660,2660,2660,0
|
|
20230707,191300,405168990,2660,2660,2660,2660,0
|
|
20230707,191200,405168990,2660,2660,2660,2660,0
|
|
20230707,191100,405168990,2660,2660,2660,2660,0
|
|
20230707,191000,405168990,2660,2660,2660,2660,0
|
|
20230707,190900,405168990,2660,2660,2660,2660,0
|
|
20230707,190800,405168990,2660,2660,2660,2660,0
|
|
20230707,190700,405168990,2660,2660,2660,2660,0
|
|
20230707,190600,405168990,2660,2660,2660,2660,0
|
|
20230707,190500,405168990,2660,2660,2660,2660,0
|
|
20230707,190400,405168990,2660,2660,2660,2660,0
|
|
20230707,190300,405168990,2660,2660,2660,2660,0
|
|
20230707,190200,405168990,2660,2660,2660,2660,844
|
|
20230707,190100,405168990,2660,2660,2660,2660,0
|
|
20230707,190000,405168990,2660,2660,2660,2660,0
|
|
20230707,185900,405168990,2660,2660,2660,2660,0
|
|
20230707,185800,405168990,2660,2660,2660,2660,0
|
|
20230707,185700,405168990,2660,2660,2660,2660,0
|
|
20230707,185600,405168990,2660,2660,2660,2660,0
|
|
20230707,185500,405168990,2660,2660,2660,2660,0
|
|
20230707,185400,405168990,2660,2660,2660,2660,0
|
|
20230707,185300,405168990,2660,2660,2660,2660,0
|
|
20230707,185200,405168990,2660,2660,2660,2660,0
|
|
20230707,185100,405168990,2660,2660,2660,2660,0
|
|
20230707,185000,405168990,2660,2660,2660,2660,0
|
|
20230707,184900,405168990,2660,2660,2660,2660,0
|
|
20230707,184800,405168990,2660,2660,2660,2660,0
|
|
20230707,184700,405168990,2660,2660,2660,2660,0
|
|
20230707,184600,405168990,2660,2660,2660,2660,0
|
|
20230707,184500,405168990,2660,2660,2660,2660,0
|
|
20230707,184400,405168990,2660,2660,2660,2660,0
|
|
20230707,184300,405168990,2660,2660,2660,2660,0
|
|
20230707,184200,405168990,2660,2660,2660,2660,0
|
|
20230707,184100,405168990,2660,2660,2660,2660,0
|
|
20230707,184000,405168990,2660,2660,2660,2660,0
|
|
20230707,183900,405168990,2660,2660,2660,2660,0
|
|
20230707,183800,405168990,2660,2660,2660,2660,0
|
|
20230707,183700,405168990,2660,2660,2660,2660,0
|
|
20230707,183600,405168990,2660,2660,2660,2660,0
|
|
20230707,183500,405168990,2660,2660,2660,2660,0
|
|
20230707,183400,405168990,2660,2660,2660,2660,0
|
|
20230707,183300,405168990,2660,2660,2660,2660,0
|
|
20230707,183200,405168990,2660,2660,2660,2660,844
|
|
20230707,183100,405168990,2660,2660,2660,2660,0
|
|
20230707,183000,405168990,2660,2660,2660,2660,0
|
|
20230707,182900,405168990,2660,2660,2660,2660,0
|
|
20230707,182800,405168990,2660,2660,2660,2660,0
|
|
20230707,182700,405168990,2660,2660,2660,2660,0
|
|
20230707,182600,405168990,2660,2660,2660,2660,0
|
|
20230707,182500,405168990,2660,2660,2660,2660,0
|
|
20230707,182400,405168990,2660,2660,2660,2660,0
|
|
20230707,182300,405168990,2660,2660,2660,2660,0
|
|
20230707,182200,405168990,2660,2660,2660,2660,0
|
|
20230707,182100,405168990,2660,2660,2660,2660,0
|
|
20230707,182000,405168990,2660,2660,2660,2660,0
|
|
20230707,181900,405168990,2660,2660,2660,2660,0
|
|
20230707,181800,405168990,2660,2660,2660,2660,0
|
|
20230707,181700,405168990,2660,2660,2660,2660,0
|
|
20230707,181600,405168990,2660,2660,2660,2660,0
|
|
20230707,181500,405168990,2660,2660,2660,2660,0
|
|
20230707,181400,405168990,2660,2660,2660,2660,0
|
|
20230707,181300,405168990,2660,2660,2660,2660,0
|
|
20230707,181200,405168990,2660,2660,2660,2660,0
|
|
20230707,181100,405168990,2660,2660,2660,2660,0
|
|
20230707,181000,405168990,2660,2660,2660,2660,0
|
|
20230707,180900,405168990,2660,2660,2660,2660,0
|
|
20230707,180800,405168990,2660,2660,2660,2660,0
|
|
20230707,180700,405168990,2660,2660,2660,2660,0
|
|
20230707,180600,405168990,2660,2660,2660,2660,0
|
|
20230707,180500,405168990,2660,2660,2660,2660,0
|
|
20230707,180400,405168990,2660,2660,2660,2660,0
|
|
20230707,180300,405168990,2660,2660,2660,2660,0
|
|
20230707,180200,405168990,2660,2660,2660,2660,844
|
|
20230707,180100,405168990,2660,2660,2660,2660,0
|
|
20230707,180000,405168990,2660,2660,2660,2660,0
|
|
20230707,175900,405168990,2660,2660,2660,2660,0
|
|
20230707,175800,405168990,2660,2660,2660,2660,0
|
|
20230707,175700,405168990,2660,2660,2660,2660,0
|
|
20230707,175600,405168990,2660,2660,2660,2660,0
|
|
20230707,175500,405168990,2660,2660,2660,2660,0
|
|
20230707,175400,405168990,2660,2660,2660,2660,0
|
|
20230707,175300,405168990,2660,2660,2660,2660,0
|
|
20230707,175200,405168990,2660,2660,2660,2660,0
|
|
20230707,175100,405168990,2660,2660,2660,2660,0
|
|
20230707,175000,405168990,2660,2660,2660,2660,0
|
|
20230707,174900,405168990,2660,2660,2660,2660,0
|
|
20230707,174800,405168990,2660,2660,2660,2660,0
|
|
20230707,174700,405168990,2660,2660,2660,2660,0
|
|
20230707,174600,405168990,2660,2660,2660,2660,0
|
|
20230707,174500,405168990,2660,2660,2660,2660,0
|
|
20230707,174400,405168990,2660,2660,2660,2660,0
|
|
20230707,174300,405168990,2660,2660,2660,2660,0
|
|
20230707,174200,405168990,2660,2660,2660,2660,0
|
|
20230707,174100,405168990,2660,2660,2660,2660,0
|
|
20230707,174000,405168990,2660,2660,2660,2660,0
|
|
20230707,173900,405168990,2660,2660,2660,2660,0
|
|
20230707,173800,405168990,2660,2660,2660,2660,0
|
|
20230707,173700,405168990,2660,2660,2660,2660,0
|
|
20230707,173600,405168990,2660,2660,2660,2660,0
|
|
20230707,173500,405168990,2660,2660,2660,2660,0
|
|
20230707,173400,405168990,2660,2660,2660,2660,0
|
|
20230707,173300,405168990,2660,2660,2660,2660,0
|
|
20230707,173200,405168990,2660,2660,2660,2660,844
|
|
20230707,173100,405168990,2660,2660,2660,2660,0
|
|
20230707,173000,405168990,2660,2660,2660,2660,0
|
|
20230707,172900,405168990,2660,2660,2660,2660,0
|
|
20230707,172800,405168990,2660,2660,2660,2660,0
|
|
20230707,172700,405168990,2660,2660,2660,2660,0
|
|
20230707,172600,405168990,2660,2660,2660,2660,0
|
|
20230707,172500,405168990,2660,2660,2660,2660,0
|
|
20230707,172400,405168990,2660,2660,2660,2660,0
|
|
20230707,172300,405168990,2660,2660,2660,2660,0
|
|
20230707,172200,405168990,2660,2660,2660,2660,0
|
|
20230707,172100,405168990,2660,2660,2660,2660,0
|
|
20230707,172000,405168990,2660,2660,2660,2660,0
|
|
20230707,171900,405168990,2660,2660,2660,2660,0
|
|
20230707,171800,405168990,2660,2660,2660,2660,0
|
|
20230707,171700,405168990,2660,2660,2660,2660,0
|
|
20230707,171600,405168990,2660,2660,2660,2660,0
|
|
20230707,171500,405168990,2660,2660,2660,2660,0
|
|
20230707,171400,405168990,2660,2660,2660,2660,0
|
|
20230707,171300,405168990,2660,2660,2660,2660,0
|
|
20230707,171200,405168990,2660,2660,2660,2660,0
|
|
20230707,171100,405168990,2660,2660,2660,2660,0
|
|
20230707,171000,405168990,2660,2660,2660,2660,0
|
|
20230707,170900,405168990,2660,2660,2660,2660,0
|
|
20230707,170800,405168990,2660,2660,2660,2660,0
|
|
20230707,170700,405168990,2660,2660,2660,2660,0
|
|
20230707,170600,405168990,2660,2660,2660,2660,0
|
|
20230707,170500,405168990,2660,2660,2660,2660,0
|
|
20230707,170400,405168990,2660,2660,2660,2660,0
|
|
20230707,170300,405168990,2660,2660,2660,2660,0
|
|
20230707,170200,405168990,2660,2660,2660,2660,844
|
|
20230707,170100,405168990,2660,2660,2660,2660,0
|
|
20230707,170000,405168990,2660,2660,2660,2660,0
|
|
20230707,165900,405168990,2660,2660,2660,2660,0
|
|
20230707,165800,405168990,2660,2660,2660,2660,0
|
|
20230707,165700,405168990,2660,2660,2660,2660,0
|
|
20230707,165600,405168990,2660,2660,2660,2660,0
|
|
20230707,165500,405168990,2660,2660,2660,2660,0
|
|
20230707,165400,405168990,2660,2660,2660,2660,0
|
|
20230707,165300,405168990,2660,2660,2660,2660,0
|
|
20230707,165200,405168990,2660,2660,2660,2660,0
|
|
20230707,165100,405168990,2660,2660,2660,2660,0
|
|
20230707,165000,405168990,2660,2660,2660,2660,0
|
|
20230707,164900,405168990,2660,2660,2660,2660,0
|
|
20230707,164800,405168990,2660,2660,2660,2660,0
|
|
20230707,164700,405168990,2660,2660,2660,2660,0
|
|
20230707,164600,405168990,2660,2660,2660,2660,0
|
|
20230707,164500,405168990,2660,2660,2660,2660,0
|
|
20230707,164400,405168990,2660,2660,2660,2660,0
|
|
20230707,164300,405168990,2660,2660,2660,2660,0
|
|
20230707,164200,405168990,2660,2660,2660,2660,0
|
|
20230707,164100,405168990,2660,2660,2660,2660,0
|
|
20230707,164000,405168990,2660,2660,2660,2660,0
|
|
20230707,163900,405168990,2660,2660,2660,2660,0
|
|
20230707,163800,405168990,2660,2660,2660,2660,0
|
|
20230707,163700,405168990,2660,2660,2660,2660,0
|
|
20230707,163600,405168990,2660,2660,2660,2660,0
|
|
20230707,163500,405168990,2660,2660,2660,2660,0
|
|
20230707,163400,405168990,2660,2660,2660,2660,0
|
|
20230707,163300,405168990,2660,2660,2660,2660,0
|
|
20230707,163200,405168990,2660,2660,2660,2660,844
|
|
20230707,163100,405168990,2660,2660,2660,2660,0
|
|
20230707,163000,405168990,2660,2660,2660,2660,0
|
|
20230707,162900,405168990,2660,2660,2660,2660,0
|
|
20230707,162800,405168990,2660,2660,2660,2660,0
|
|
20230707,162700,405168990,2660,2660,2660,2660,0
|
|
20230707,162600,405168990,2660,2660,2660,2660,0
|
|
20230707,162500,405168990,2660,2660,2660,2660,0
|
|
20230707,162400,405168990,2660,2660,2660,2660,0
|
|
20230707,162300,405168990,2660,2660,2660,2660,0
|
|
20230707,162200,405168990,2660,2660,2660,2660,0
|
|
20230707,162100,405168990,2660,2660,2660,2660,0
|
|
20230707,162000,405168990,2660,2660,2660,2660,0
|
|
20230707,161900,405168990,2660,2660,2660,2660,0
|
|
20230707,161800,405168990,2660,2660,2660,2660,0
|
|
20230707,161700,405168990,2660,2660,2660,2660,0
|
|
20230707,161600,405168990,2660,2660,2660,2660,0
|
|
20230707,161500,405168990,2660,2660,2660,2660,0
|
|
20230707,161400,405168990,2660,2660,2660,2660,0
|
|
20230707,161300,405168990,2660,2660,2660,2660,0
|
|
20230707,161200,405168990,2660,2660,2660,2660,0
|
|
20230707,161100,405168990,2660,2660,2660,2660,0
|
|
20230707,161000,405168990,2660,2660,2660,2660,0
|
|
20230707,160900,405168990,2660,2660,2660,2660,0
|
|
20230707,160800,405168990,2660,2660,2660,2660,0
|
|
20230707,160700,405168990,2660,2660,2660,2660,0
|
|
20230707,160600,405168990,2660,2660,2660,2660,0
|
|
20230707,160500,405168990,2660,2660,2660,2660,0
|
|
20230707,160400,405168990,2660,2660,2660,2660,0
|
|
20230707,160300,405168990,2660,2660,2660,2660,0
|
|
20230707,160200,405168990,2660,2660,2660,2660,844
|
|
20230707,160100,405168990,2660,2660,2660,2660,0
|
|
20230707,160000,405168990,2660,2660,2660,2660,0
|
|
20230707,155900,405168990,2660,2660,2660,2660,0
|
|
20230707,155800,405168990,2660,2660,2660,2660,0
|
|
20230707,155700,405168990,2660,2660,2660,2660,0
|
|
20230707,155600,405168990,2660,2660,2660,2660,0
|
|
20230707,155500,405168990,2660,2660,2660,2660,0
|
|
20230707,155400,405168990,2660,2660,2660,2660,0
|
|
20230707,155300,405168990,2660,2660,2660,2660,0
|
|
20230707,155200,405168990,2660,2660,2660,2660,0
|
|
20230707,155100,405168990,2660,2660,2660,2660,0
|
|
20230707,155000,405168990,2660,2660,2660,2660,0
|
|
20230707,154900,405168990,2660,2660,2660,2660,0
|
|
20230707,154800,405168990,2660,2660,2660,2660,0
|
|
20230707,154700,405168990,2660,2660,2660,2660,0
|
|
20230707,154600,405168990,2660,2660,2660,2660,0
|
|
20230707,154500,405168990,2660,2660,2660,2660,0
|
|
20230707,154400,405168990,2660,2660,2660,2660,0
|
|
20230707,154300,405168990,2660,2660,2660,2660,0
|
|
20230707,154200,405168990,2660,2660,2660,2660,0
|
|
20230707,154100,405168990,2660,2660,2660,2660,0
|
|
20230707,154000,405168990,2660,2660,2660,2660,0
|
|
20230707,153900,405168990,2660,2660,2660,2660,0
|
|
20230707,153800,405168990,2660,2660,2660,2660,0
|
|
20230707,153700,405168990,2660,2660,2660,2660,0
|
|
20230707,153600,405168990,2660,2660,2660,2660,0
|
|
20230707,153500,405168990,2660,2660,2660,2660,0
|
|
20230707,153400,405168990,2660,2660,2660,2660,0
|
|
20230707,153300,405168990,2660,2660,2660,2660,0
|
|
20230707,153200,405168990,2660,2660,2660,2660,844
|
|
20230707,153100,405168990,2660,2660,2660,2660,0
|
|
20230707,153000,405168990,2660,2660,2660,2660,844
|
|
20230707,152900,402923950,2650,2650,2650,2650,0
|
|
20230707,152800,402923950,2650,2650,2650,2650,0
|
|
20230707,152700,402923950,2650,2650,2650,2650,0
|
|
20230707,152600,402923950,2650,2650,2650,2650,0
|
|
20230707,152500,402923950,2650,2650,2650,2650,0
|
|
20230707,152400,402923950,2650,2650,2650,2650,0
|
|
20230707,152300,402923950,2650,2650,2650,2650,0
|
|
20230707,152200,402923950,2650,2650,2650,2650,0
|
|
20230707,152100,402923950,2650,2650,2650,2650,0
|
|
20230707,152000,402923950,2650,2650,2650,2650,0
|
|
20230707,151900,402923950,2650,2650,2665,2645,113
|
|
20230707,151800,402623945,2665,2655,2665,2655,2115
|
|
20230707,151700,396997895,2660,2655,2660,2650,5
|
|
20230707,151600,396984620,2655,2655,2655,2655,26
|
|
20230707,151500,396915590,2660,2660,2660,2655,85
|
|
20230707,151400,396689690,2660,2660,2660,2655,146
|
|
20230707,151300,396301500,2660,2655,2660,2655,19
|
|
20230707,151200,396250990,2660,2660,2660,2660,87
|
|
20230707,151100,396019570,2645,2650,2650,2645,195
|
|
20230707,151000,395503295,2660,2660,2660,2660,2
|
|
20230707,150900,395497975,2665,2660,2665,2650,476
|
|
20230707,150800,394236270,2665,2655,2665,2655,447
|
|
20230707,150700,393047365,2650,2655,2655,2650,145
|
|
20230707,150600,392662430,2655,2655,2655,2655,10
|
|
20230707,150500,392635880,2655,2655,2655,2655,146
|
|
20230707,150400,392248250,2655,2655,2655,2655,10
|
|
20230707,150300,392221700,2660,2660,2660,2660,5
|
|
20230707,150200,392208400,2660,2660,2660,2660,13
|
|
20230707,150100,392173820,2660,2660,2660,2660,22
|
|
20230707,150000,392115300,2660,2660,2665,2660,961
|
|
20230707,145900,389558635,2660,2660,2660,2660,52
|
|
20230707,145800,389420315,2655,2655,2655,2655,1616
|
|
20230707,145700,385129835,2655,2650,2660,2650,2909
|
|
20230707,145600,377410435,2650,2650,2650,2650,2734
|
|
20230707,145500,370165335,2635,2635,2635,2635,352
|
|
20230707,145400,369237815,2640,2650,2650,2640,11
|
|
20230707,145300,369208675,2635,2650,2650,2635,4043
|
|
20230707,145200,358555330,2635,2640,2650,2635,253
|
|
20230707,145100,357888040,2640,2645,2645,2640,500
|
|
20230707,145000,356567060,2650,2650,2650,2650,0
|
|
20230707,144900,356567060,2650,2650,2650,2650,0
|
|
20230707,144800,356567060,2650,2650,2650,2650,0
|
|
20230707,144700,356567060,2650,2645,2650,2645,1049
|
|
20230707,144600,353791955,2650,2650,2650,2650,28
|
|
20230707,144500,353717755,2660,2660,2660,2660,0
|
|
20230707,144400,353717755,2660,2660,2660,2660,10
|
|
20230707,144300,353691155,2660,2660,2660,2660,10
|
|
20230707,144200,353664555,2660,2660,2660,2660,0
|
|
20230707,144100,353664555,2660,2650,2660,2650,644
|
|
20230707,144000,351954015,2655,2640,2655,2640,2
|
|
20230707,143900,351948720,2650,2650,2650,2650,0
|
|
20230707,143800,351948720,2650,2650,2650,2650,1
|
|
20230707,143700,351946070,2650,2650,2650,2650,0
|
|
20230707,143600,351946070,2650,2650,2650,2650,0
|
|
20230707,143500,351946070,2650,2650,2650,2650,1
|
|
20230707,143400,351943420,2650,2650,2650,2650,0
|
|
20230707,143300,351943420,2650,2650,2650,2650,0
|
|
20230707,143200,351943420,2650,2650,2650,2650,0
|
|
20230707,143100,351943420,2650,2660,2660,2650,108
|
|
20230707,143000,351657140,2660,2655,2660,2650,435
|
|
20230707,142900,350503080,2655,2655,2655,2640,1502
|
|
20230707,142800,346535875,2650,2650,2650,2650,100
|
|
20230707,142700,346270875,2650,2645,2650,2640,273
|
|
20230707,142600,345549035,2650,2650,2650,2650,2
|
|
20230707,142500,345543735,2650,2645,2650,2640,1274
|
|
20230707,142400,342179360,2650,2650,2650,2650,2
|
|
20230707,142300,342174060,2655,2655,2655,2655,0
|
|
20230707,142200,342174060,2655,2655,2655,2655,0
|
|
20230707,142100,342174060,2655,2655,2655,2655,0
|
|
20230707,142000,342174060,2655,2655,2655,2655,10
|
|
20230707,141900,342147510,2640,2655,2655,2640,591
|
|
20230707,141800,340586525,2655,2655,2655,2655,3
|
|
20230707,141700,340578560,2645,2645,2645,2645,0
|
|
20230707,141600,340578560,2645,2645,2645,2645,59
|
|
20230707,141500,340422505,2655,2655,2655,2655,0
|
|
20230707,141400,340422505,2655,2655,2655,2655,0
|
|
20230707,141300,340422505,2655,2655,2655,2655,0
|
|
20230707,141200,340422505,2655,2655,2655,2655,0
|
|
20230707,141100,340422505,2655,2655,2655,2655,0
|
|
20230707,141000,340422505,2655,2655,2655,2655,1
|
|
20230707,140900,340419850,2655,2655,2655,2655,0
|
|
20230707,140800,340419850,2655,2655,2655,2655,0
|
|
20230707,140700,340419850,2655,2650,2655,2650,1500
|
|
20230707,140600,336440665,2650,2650,2650,2650,0
|
|
20230707,140500,336440665,2650,2645,2650,2645,114
|
|
20230707,140400,336138640,2645,2645,2645,2645,0
|
|
20230707,140300,336138640,2645,2645,2645,2645,100
|
|
20230707,140200,335874140,2645,2645,2645,2645,613
|
|
20230707,140100,334252755,2650,2650,2650,2650,18
|
|
20230707,140000,334205055,2650,2650,2650,2650,11
|
|
20230707,135900,334175905,2645,2645,2645,2645,0
|
|
20230707,135800,334175905,2645,2645,2645,2645,0
|
|
20230707,135700,334175905,2645,2645,2645,2645,0
|
|
20230707,135600,334175905,2645,2650,2650,2645,21
|
|
20230707,135500,334120260,2645,2650,2650,2645,508
|
|
20230707,135400,332776560,2650,2650,2650,2650,0
|
|
20230707,135300,332776560,2650,2650,2650,2650,1
|
|
20230707,135200,332773910,2650,2650,2650,2650,0
|
|
20230707,135100,332773910,2650,2645,2650,2645,2
|
|
20230707,135000,332768615,2645,2645,2645,2645,0
|
|
20230707,134900,332768615,2645,2645,2645,2645,0
|
|
20230707,134800,332768615,2645,2645,2645,2645,500
|
|
20230707,134700,331446115,2655,2655,2655,2655,0
|
|
20230707,134600,331446115,2655,2655,2655,2655,5
|
|
20230707,134500,331432840,2650,2650,2650,2650,1153
|
|
20230707,134400,328377390,2650,2650,2650,2650,0
|
|
20230707,134300,328377390,2650,2640,2650,2640,60
|
|
20230707,134200,328218730,2635,2635,2635,2635,0
|
|
20230707,134100,328218730,2635,2645,2645,2635,2415
|
|
20230707,134000,321850090,2655,2655,2655,2655,0
|
|
20230707,133900,321850090,2655,2655,2655,2655,1
|
|
20230707,133800,321847435,2655,2640,2655,2640,41
|
|
20230707,133700,321739180,2655,2640,2655,2640,2
|
|
20230707,133600,321733885,2635,2660,2660,2635,5023
|
|
20230707,133500,308443120,2665,2665,2665,2665,0
|
|
20230707,133400,308443120,2665,2665,2665,2665,5
|
|
20230707,133300,308429795,2665,2665,2665,2665,4
|
|
20230707,133200,308419135,2665,2665,2665,2665,2
|
|
20230707,133100,308413805,2665,2665,2665,2665,1
|
|
20230707,133000,308411140,2660,2660,2660,2660,1
|
|
20230707,132900,308408480,2660,2660,2660,2660,0
|
|
20230707,132800,308408480,2660,2660,2660,2660,0
|
|
20230707,132700,308408480,2660,2660,2660,2660,0
|
|
20230707,132600,308408480,2660,2660,2660,2660,0
|
|
20230707,132500,308408480,2660,2660,2660,2660,0
|
|
20230707,132400,308408480,2660,2660,2660,2660,77
|
|
20230707,132300,308203660,2655,2655,2655,2655,67
|
|
20230707,132200,308025775,2655,2650,2655,2650,2
|
|
20230707,132100,308020470,2645,2645,2645,2645,0
|
|
20230707,132000,308020470,2645,2645,2645,2645,70
|
|
20230707,131900,307835320,2640,2645,2645,2640,5244
|
|
20230707,131800,293980015,2655,2655,2655,2650,2130
|
|
20230707,131700,288333465,2655,2655,2655,2655,289
|
|
20230707,131600,287566170,2670,2670,2670,2670,0
|
|
20230707,131500,287566170,2670,2655,2670,2655,115
|
|
20230707,131400,287260315,2665,2665,2665,2665,5
|
|
20230707,131300,287246990,2670,2670,2670,2670,0
|
|
20230707,131200,287246990,2670,2670,2670,2670,0
|
|
20230707,131100,287246990,2670,2670,2670,2660,39
|
|
20230707,131000,287142875,2670,2670,2670,2670,0
|
|
20230707,130900,287142875,2670,2665,2670,2665,13
|
|
20230707,130800,287108170,2665,2665,2665,2665,1
|
|
20230707,130700,287105505,2660,2660,2660,2660,3
|
|
20230707,130600,287097525,2670,2670,2670,2670,0
|
|
20230707,130500,287097525,2670,2650,2670,2650,849
|
|
20230707,130400,284847300,2650,2655,2655,2650,216
|
|
20230707,130300,284274755,2670,2650,2670,2650,1003
|
|
20230707,130200,281616760,2650,2655,2655,2650,1315
|
|
20230707,130100,278125685,2655,2660,2660,2655,4781
|
|
20230707,130000,265430865,2660,2660,2660,2660,0
|
|
20230707,125900,265430865,2660,2670,2670,2660,1249
|
|
20230707,125800,262106970,2670,2670,2670,2670,190
|
|
20230707,125700,261599670,2670,2670,2670,2670,0
|
|
20230707,125600,261599670,2670,2670,2670,2670,0
|
|
20230707,125500,261599670,2670,2670,2670,2670,7
|
|
20230707,125400,261580980,2670,2670,2670,2670,8
|
|
20230707,125300,261559620,2665,2660,2670,2660,914
|
|
20230707,125200,259125765,2670,2670,2670,2670,1
|
|
20230707,125100,259123095,2670,2670,2670,2670,20
|
|
20230707,125000,259069695,2675,2675,2675,2675,108
|
|
20230707,124900,258780795,2675,2675,2680,2675,2097
|
|
20230707,124800,253171295,2675,2675,2675,2675,11
|
|
20230707,124700,253141870,2685,2685,2685,2685,0
|
|
20230707,124600,253141870,2685,2685,2685,2685,0
|
|
20230707,124500,253141870,2685,2675,2685,2675,833
|
|
20230707,124400,250908440,2680,2680,2680,2680,1
|
|
20230707,124300,250905760,2680,2675,2680,2675,93
|
|
20230707,124200,250656980,2675,2675,2675,2675,5
|
|
20230707,124100,250643605,2675,2680,2680,2675,38
|
|
20230707,124000,250541780,2685,2685,2685,2685,21
|
|
20230707,123900,250485395,2680,2680,2680,2680,0
|
|
20230707,123800,250485395,2680,2680,2680,2680,150
|
|
20230707,123700,250083395,2680,2680,2680,2680,0
|
|
20230707,123600,250083395,2680,2680,2680,2680,0
|
|
20230707,123500,250083395,2680,2680,2680,2680,36
|
|
20230707,123400,249986915,2680,2680,2680,2680,14
|
|
20230707,123300,249949395,2680,2680,2680,2680,2
|
|
20230707,123200,249944035,2680,2680,2680,2680,0
|
|
20230707,123100,249944035,2680,2680,2680,2680,200
|
|
20230707,123000,249408035,2675,2675,2675,2675,45
|
|
20230707,122900,249287660,2675,2675,2675,2675,22
|
|
20230707,122800,249228810,2670,2670,2670,2670,368
|
|
20230707,122700,248246250,2670,2670,2670,2670,0
|
|
20230707,122600,248246250,2670,2670,2670,2670,0
|
|
20230707,122500,248246250,2670,2670,2670,2670,2658
|
|
20230707,122400,241149390,2670,2670,2670,2670,228
|
|
20230707,122300,240540630,2670,2670,2670,2670,0
|
|
20230707,122200,240540630,2670,2660,2670,2660,12
|
|
20230707,122100,240508600,2660,2670,2670,2660,410
|
|
20230707,122000,239417560,2670,2670,2670,2670,0
|
|
20230707,121900,239417560,2670,2670,2670,2670,0
|
|
20230707,121800,239417560,2670,2670,2670,2670,5
|
|
20230707,121700,239404210,2670,2670,2670,2670,9
|
|
20230707,121600,239380180,2665,2665,2665,2665,222
|
|
20230707,121500,238788550,2665,2665,2665,2665,0
|
|
20230707,121400,238788550,2665,2665,2665,2665,0
|
|
20230707,121300,238788550,2665,2665,2665,2665,20
|
|
20230707,121200,238735250,2670,2670,2670,2670,0
|
|
20230707,121100,238735250,2670,2670,2670,2670,0
|
|
20230707,121000,238735250,2670,2670,2670,2670,0
|
|
20230707,120900,238735250,2670,2670,2670,2670,0
|
|
20230707,120800,238735250,2670,2670,2670,2670,2
|
|
20230707,120700,238729910,2665,2665,2665,2665,127
|
|
20230707,120600,238391455,2665,2665,2665,2665,0
|
|
20230707,120500,238391455,2665,2665,2665,2665,0
|
|
20230707,120400,238391455,2665,2665,2665,2665,0
|
|
20230707,120300,238391455,2665,2665,2665,2665,2
|
|
20230707,120200,238386125,2665,2665,2665,2665,35
|
|
20230707,120100,238292850,2665,2665,2665,2665,7
|
|
20230707,120000,238274195,2665,2665,2665,2665,0
|
|
20230707,115900,238274195,2665,2660,2665,2660,268
|
|
20230707,115800,237561310,2665,2665,2665,2665,0
|
|
20230707,115700,237561310,2665,2665,2665,2665,38
|
|
20230707,115600,237460040,2660,2660,2660,2660,0
|
|
20230707,115500,237460040,2660,2660,2660,2660,0
|
|
20230707,115400,237460040,2660,2665,2665,2660,115
|
|
20230707,115300,237154100,2660,2665,2665,2660,500
|
|
20230707,115200,235824045,2670,2670,2670,2670,0
|
|
20230707,115100,235824045,2670,2670,2670,2670,38
|
|
20230707,115000,235722585,2670,2670,2670,2670,15
|
|
20230707,114900,235682535,2670,2670,2670,2670,11
|
|
20230707,114800,235653165,2670,2670,2670,2670,25
|
|
20230707,114700,235586415,2665,2665,2665,2665,0
|
|
20230707,114600,235586415,2665,2665,2665,2665,400
|
|
20230707,114500,234520415,2660,2675,2675,2660,500
|
|
20230707,114400,233189910,2680,2680,2680,2680,19
|
|
20230707,114300,233138990,2685,2685,2685,2685,0
|
|
20230707,114200,233138990,2685,2680,2685,2680,266
|
|
20230707,114100,232425435,2670,2675,2675,2670,767
|
|
20230707,114000,230377370,2675,2675,2675,2675,106
|
|
20230707,113900,230093820,2680,2680,2680,2680,0
|
|
20230707,113800,230093820,2680,2680,2680,2680,10
|
|
20230707,113700,230067020,2680,2680,2680,2680,10
|
|
20230707,113600,230040220,2680,2680,2680,2680,70
|
|
20230707,113500,229852620,2675,2675,2675,2675,0
|
|
20230707,113400,229852620,2675,2675,2675,2675,501
|
|
20230707,113300,228512445,2680,2680,2680,2680,0
|
|
20230707,113200,228512445,2680,2680,2680,2680,20
|
|
20230707,113100,228458845,2680,2680,2680,2680,30
|
|
20230707,113000,228378445,2685,2680,2685,2675,108
|
|
20230707,112900,228089035,2680,2680,2680,2680,55
|
|
20230707,112800,227941635,2685,2685,2685,2685,0
|
|
20230707,112700,227941635,2685,2685,2685,2685,0
|
|
20230707,112600,227941635,2685,2685,2685,2685,0
|
|
20230707,112500,227941635,2685,2685,2685,2685,0
|
|
20230707,112400,227941635,2685,2685,2685,2685,0
|
|
20230707,112300,227941635,2685,2685,2685,2685,0
|
|
20230707,112200,227941635,2685,2675,2685,2675,195
|
|
20230707,112100,227419950,2685,2685,2685,2685,0
|
|
20230707,112000,227419950,2685,2685,2685,2685,0
|
|
20230707,111900,227419950,2685,2685,2685,2685,0
|
|
20230707,111800,227419950,2685,2685,2685,2685,0
|
|
20230707,111700,227419950,2685,2685,2685,2685,0
|
|
20230707,111600,227419950,2685,2685,2685,2685,0
|
|
20230707,111500,227419950,2685,2680,2685,2680,1296
|
|
20230707,111400,223946655,2685,2685,2685,2685,1
|
|
20230707,111300,223943970,2690,2690,2690,2690,0
|
|
20230707,111200,223943970,2690,2690,2690,2690,0
|
|
20230707,111100,223943970,2690,2690,2690,2690,1
|
|
20230707,111000,223941280,2685,2685,2685,2685,388
|
|
20230707,110900,222899500,2695,2695,2695,2695,0
|
|
20230707,110800,222899500,2695,2680,2695,2680,2
|
|
20230707,110700,222894125,2675,2690,2695,2675,4430
|
|
20230707,110600,210963955,2685,2690,2690,2685,8
|
|
20230707,110500,210942455,2695,2660,2720,2660,8945
|
|
20230707,110400,186836300,2670,2670,2670,2670,10
|
|
20230707,110300,186809600,2670,2670,2670,2670,10
|
|
20230707,110200,186782900,2670,2670,2670,2670,100
|
|
20230707,110100,186515900,2670,2660,2670,2660,7573
|
|
20230707,110000,166296515,2660,2660,2660,2660,0
|
|
20230707,105900,166296515,2660,2660,2660,2660,101
|
|
20230707,105800,166027855,2660,2660,2660,2660,0
|
|
20230707,105700,166027855,2660,2660,2660,2660,17
|
|
20230707,105600,165982635,2660,2660,2660,2660,0
|
|
20230707,105500,165982635,2660,2665,2665,2660,4590
|
|
20230707,105400,153772040,2665,2665,2665,2665,1700
|
|
20230707,105300,149241540,2665,2665,2665,2665,1068
|
|
20230707,105200,146395320,2670,2670,2670,2670,0
|
|
20230707,105100,146395320,2670,2670,2670,2670,20
|
|
20230707,105000,146341920,2670,2670,2670,2670,100
|
|
20230707,104900,146074920,2670,2670,2670,2670,0
|
|
20230707,104800,146074920,2670,2670,2670,2670,35
|
|
20230707,104700,145981470,2660,2660,2660,2660,0
|
|
20230707,104600,145981470,2660,2660,2660,2660,700
|
|
20230707,104500,144119470,2660,2660,2660,2660,542
|
|
20230707,104400,142677750,2655,2665,2665,2655,2954
|
|
20230707,104300,134829045,2660,2660,2660,2660,0
|
|
20230707,104200,134829045,2660,2660,2660,2660,350
|
|
20230707,104100,133898045,2670,2660,2670,2660,3492
|
|
20230707,104000,124604315,2660,2665,2665,2660,442
|
|
20230707,103900,123428575,2665,2665,2665,2665,5
|
|
20230707,103800,123415250,2665,2665,2665,2665,0
|
|
20230707,103700,123415250,2665,2665,2665,2665,5
|
|
20230707,103600,123401925,2660,2660,2660,2660,0
|
|
20230707,103500,123401925,2660,2660,2660,2660,0
|
|
20230707,103400,123401925,2660,2660,2660,2660,30
|
|
20230707,103300,123322125,2660,2660,2660,2660,1768
|
|
20230707,103200,118619245,2660,2660,2660,2660,0
|
|
20230707,103100,118619245,2660,2660,2660,2660,1
|
|
20230707,103000,118616585,2670,2660,2670,2660,2
|
|
20230707,102900,118611255,2660,2665,2665,2660,3
|
|
20230707,102800,118603270,2665,2665,2665,2665,2
|
|
20230707,102700,118597940,2665,2665,2665,2665,0
|
|
20230707,102600,118597940,2665,2660,2665,2660,1300
|
|
20230707,102500,115139440,2660,2665,2670,2660,4795
|
|
20230707,102400,102376350,2670,2670,2670,2670,412
|
|
20230707,102300,101276310,2670,2670,2670,2670,0
|
|
20230707,102200,101276310,2670,2670,2670,2670,7
|
|
20230707,102100,101257620,2670,2670,2670,2670,0
|
|
20230707,102000,101257620,2670,2670,2670,2670,0
|
|
20230707,101900,101257620,2670,2670,2670,2670,0
|
|
20230707,101800,101257620,2670,2670,2670,2670,100
|
|
20230707,101700,100990620,2670,2670,2670,2670,10
|
|
20230707,101600,100963920,2665,2665,2665,2665,0
|
|
20230707,101500,100963920,2665,2670,2670,2665,1165
|
|
20230707,101400,97859190,2670,2670,2670,2670,500
|
|
20230707,101300,96524190,2665,2665,2665,2665,4
|
|
20230707,101200,96513530,2670,2670,2670,2670,16
|
|
20230707,101100,96470810,2670,2660,2670,2660,2
|
|
20230707,101000,96465480,2660,2660,2660,2660,0
|
|
20230707,100900,96465480,2660,2660,2660,2660,0
|
|
20230707,100800,96465480,2660,2660,2660,2660,600
|
|
20230707,100700,94869480,2660,2665,2665,2660,57
|
|
20230707,100600,94717855,2665,2665,2665,2665,0
|
|
20230707,100500,94717855,2665,2665,2665,2665,560
|
|
20230707,100400,93225455,2670,2665,2670,2665,441
|
|
20230707,100300,92050185,2665,2660,2665,2660,33
|
|
20230707,100200,91962250,2660,2660,2660,2660,498
|
|
20230707,100100,90637570,2665,2660,2665,2660,1201
|
|
20230707,100000,87442905,2660,2655,2660,2655,315
|
|
20230707,095900,86605010,2655,2660,2660,2655,513
|
|
20230707,095800,85242930,2660,2665,2665,2660,354
|
|
20230707,095700,84301255,2670,2670,2670,2670,10
|
|
20230707,095600,84274555,2660,2665,2665,2660,100
|
|
20230707,095500,84008525,2675,2675,2675,2675,0
|
|
20230707,095400,84008525,2675,2675,2675,2675,4
|
|
20230707,095300,83997825,2675,2665,2675,2665,3
|
|
20230707,095200,83989820,2665,2665,2665,2665,97
|
|
20230707,095100,83731315,2665,2675,2675,2665,2153
|
|
20230707,095000,77983370,2670,2670,2670,2670,20
|
|
20230707,094900,77929970,2675,2675,2675,2675,8
|
|
20230707,094800,77908570,2675,2675,2675,2675,3
|
|
20230707,094700,77900545,2665,2665,2665,2665,89
|
|
20230707,094600,77663360,2665,2665,2665,2665,0
|
|
20230707,094500,77663360,2665,2665,2665,2665,544
|
|
20230707,094400,76213600,2675,2670,2675,2670,281
|
|
20230707,094300,75463325,2670,2670,2670,2670,1
|
|
20230707,094200,75460655,2675,2675,2675,2675,13
|
|
20230707,094100,75425880,2675,2675,2675,2675,166
|
|
20230707,094000,74981830,2680,2675,2680,2665,212
|
|
20230707,093900,74415045,2680,2680,2685,2680,3227
|
|
20230707,093800,65765305,2680,2680,2680,2680,7
|
|
20230707,093700,65746545,2675,2670,2680,2670,1987
|
|
20230707,093600,60431615,2670,2665,2670,2665,935
|
|
20230707,093500,57937335,2665,2665,2665,2665,7
|
|
20230707,093400,57918680,2665,2665,2665,2665,1
|
|
20230707,093300,57916015,2665,2665,2665,2665,0
|
|
20230707,093200,57916015,2665,2665,2665,2665,52
|
|
20230707,093100,57777435,2665,2650,2665,2650,117
|
|
20230707,093000,57467340,2665,2665,2665,2665,19
|
|
20230707,092900,57416705,2665,2665,2665,2645,93
|
|
20230707,092800,57170265,2665,2665,2665,2665,4
|
|
20230707,092700,57159605,2665,2665,2665,2665,0
|
|
20230707,092600,57159605,2665,2655,2665,2655,10
|
|
20230707,092500,57133005,2635,2650,2650,2635,1003
|
|
20230707,092400,54484255,2660,2660,2660,2660,500
|
|
20230707,092300,53154255,2660,2660,2660,2660,0
|
|
20230707,092200,53154255,2660,2660,2660,2640,252
|
|
20230707,092100,52487195,2660,2645,2660,2645,27
|
|
20230707,092000,52415505,2650,2660,2670,2650,5548
|
|
20230707,091900,37703235,2660,2660,2660,2660,1
|
|
20230707,091800,37700575,2655,2670,2670,2655,102
|
|
20230707,091700,37428265,2670,2660,2670,2660,1118
|
|
20230707,091600,34444385,2670,2670,2670,2660,14
|
|
20230707,091500,34407055,2665,2670,2670,2665,130
|
|
20230707,091400,34060015,2680,2670,2680,2670,2
|
|
20230707,091300,34054665,2670,2680,2680,2670,53
|
|
20230707,091200,33912645,2680,2670,2680,2670,3
|
|
20230707,091100,33904625,2675,2685,2690,2675,365
|
|
20230707,091000,32924750,2690,2695,2695,2690,203
|
|
20230707,090900,32378165,2695,2690,2695,2690,10
|
|
20230707,090800,32351230,2690,2690,2690,2690,0
|
|
20230707,090700,32351230,2690,2685,2690,2685,3887
|
|
20230707,090600,21897360,2685,2685,2685,2685,0
|
|
20230707,090500,21897360,2685,2680,2685,2680,14
|
|
20230707,090400,21859785,2680,2680,2680,2680,510
|
|
20230707,090300,20492985,2675,2675,2675,2675,339
|
|
20230707,090200,19586160,2680,2690,2690,2680,5116
|
|
20230707,090100,5875230,2690,2690,2690,2690,12
|
|
20230707,090000,5842950,2690,2680,2690,2680,2075
|