642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193900,166512930,2400,2400,2400,2400,343
|
|
20230714,193800,166512930,2400,2400,2400,2400,0
|
|
20230714,193700,166512930,2400,2400,2400,2400,0
|
|
20230714,193600,166512930,2400,2400,2400,2400,0
|
|
20230714,193500,166512930,2400,2400,2400,2400,0
|
|
20230714,193400,166512930,2400,2400,2400,2400,0
|
|
20230714,193300,166512930,2400,2400,2400,2400,0
|
|
20230714,193200,166512930,2400,2400,2400,2400,0
|
|
20230714,193100,166512930,2400,2400,2400,2400,0
|
|
20230714,193000,166512930,2400,2400,2400,2400,0
|
|
20230714,192900,166512930,2400,2400,2400,2400,0
|
|
20230714,192800,166512930,2400,2400,2400,2400,0
|
|
20230714,192700,166512930,2400,2400,2400,2400,0
|
|
20230714,192600,166512930,2400,2400,2400,2400,0
|
|
20230714,192500,166512930,2400,2400,2400,2400,0
|
|
20230714,192400,166512930,2400,2400,2400,2400,0
|
|
20230714,192300,166512930,2400,2400,2400,2400,0
|
|
20230714,192200,166512930,2400,2400,2400,2400,0
|
|
20230714,192100,166512930,2400,2400,2400,2400,0
|
|
20230714,192000,166512930,2400,2400,2400,2400,0
|
|
20230714,191900,166512930,2400,2400,2400,2400,0
|
|
20230714,191800,166512930,2400,2400,2400,2400,0
|
|
20230714,191700,166512930,2400,2400,2400,2400,0
|
|
20230714,191600,166512930,2400,2400,2400,2400,0
|
|
20230714,191500,166512930,2400,2400,2400,2400,0
|
|
20230714,191400,166512930,2400,2400,2400,2400,0
|
|
20230714,191300,166512930,2400,2400,2400,2400,0
|
|
20230714,191200,166512930,2400,2400,2400,2400,0
|
|
20230714,191100,166512930,2400,2400,2400,2400,0
|
|
20230714,191000,166512930,2400,2400,2400,2400,0
|
|
20230714,190900,166512930,2400,2400,2400,2400,343
|
|
20230714,190800,166512930,2400,2400,2400,2400,0
|
|
20230714,190700,166512930,2400,2400,2400,2400,0
|
|
20230714,190600,166512930,2400,2400,2400,2400,0
|
|
20230714,190500,166512930,2400,2400,2400,2400,0
|
|
20230714,190400,166512930,2400,2400,2400,2400,0
|
|
20230714,190300,166512930,2400,2400,2400,2400,0
|
|
20230714,190200,166512930,2400,2400,2400,2400,0
|
|
20230714,190100,166512930,2400,2400,2400,2400,0
|
|
20230714,190000,166512930,2400,2400,2400,2400,0
|
|
20230714,185900,166512930,2400,2400,2400,2400,0
|
|
20230714,185800,166512930,2400,2400,2400,2400,0
|
|
20230714,185700,166512930,2400,2400,2400,2400,0
|
|
20230714,185600,166512930,2400,2400,2400,2400,0
|
|
20230714,185500,166512930,2400,2400,2400,2400,0
|
|
20230714,185400,166512930,2400,2400,2400,2400,0
|
|
20230714,185300,166512930,2400,2400,2400,2400,0
|
|
20230714,185200,166512930,2400,2400,2400,2400,0
|
|
20230714,185100,166512930,2400,2400,2400,2400,0
|
|
20230714,185000,166512930,2400,2400,2400,2400,0
|
|
20230714,184900,166512930,2400,2400,2400,2400,0
|
|
20230714,184800,166512930,2400,2400,2400,2400,0
|
|
20230714,184700,166512930,2400,2400,2400,2400,0
|
|
20230714,184600,166512930,2400,2400,2400,2400,0
|
|
20230714,184500,166512930,2400,2400,2400,2400,0
|
|
20230714,184400,166512930,2400,2400,2400,2400,0
|
|
20230714,184300,166512930,2400,2400,2400,2400,0
|
|
20230714,184200,166512930,2400,2400,2400,2400,0
|
|
20230714,184100,166512930,2400,2400,2400,2400,0
|
|
20230714,184000,166512930,2400,2400,2400,2400,0
|
|
20230714,183900,166512930,2400,2400,2400,2400,343
|
|
20230714,183800,166512930,2400,2400,2400,2400,0
|
|
20230714,183700,166512930,2400,2400,2400,2400,0
|
|
20230714,183600,166512930,2400,2400,2400,2400,0
|
|
20230714,183500,166512930,2400,2400,2400,2400,0
|
|
20230714,183400,166512930,2400,2400,2400,2400,0
|
|
20230714,183300,166512930,2400,2400,2400,2400,0
|
|
20230714,183200,166512930,2400,2400,2400,2400,0
|
|
20230714,183100,166512930,2400,2400,2400,2400,0
|
|
20230714,183000,166512930,2400,2400,2400,2400,0
|
|
20230714,182900,166512930,2400,2400,2400,2400,0
|
|
20230714,182800,166512930,2400,2400,2400,2400,0
|
|
20230714,182700,166512930,2400,2400,2400,2400,0
|
|
20230714,182600,166512930,2400,2400,2400,2400,0
|
|
20230714,182500,166512930,2400,2400,2400,2400,0
|
|
20230714,182400,166512930,2400,2400,2400,2400,0
|
|
20230714,182300,166512930,2400,2400,2400,2400,0
|
|
20230714,182200,166512930,2400,2400,2400,2400,0
|
|
20230714,182100,166512930,2400,2400,2400,2400,0
|
|
20230714,182000,166512930,2400,2400,2400,2400,0
|
|
20230714,181900,166512930,2400,2400,2400,2400,0
|
|
20230714,181800,166512930,2400,2400,2400,2400,0
|
|
20230714,181700,166512930,2400,2400,2400,2400,0
|
|
20230714,181600,166512930,2400,2400,2400,2400,0
|
|
20230714,181500,166512930,2400,2400,2400,2400,0
|
|
20230714,181400,166512930,2400,2400,2400,2400,0
|
|
20230714,181300,166512930,2400,2400,2400,2400,0
|
|
20230714,181200,166512930,2400,2400,2400,2400,0
|
|
20230714,181100,166512930,2400,2400,2400,2400,0
|
|
20230714,181000,166512930,2400,2400,2400,2400,0
|
|
20230714,180900,166512930,2400,2400,2400,2400,343
|
|
20230714,180800,166512930,2400,2400,2400,2400,0
|
|
20230714,180700,166512930,2400,2400,2400,2400,0
|
|
20230714,180600,166512930,2400,2400,2400,2400,0
|
|
20230714,180500,166512930,2400,2400,2400,2400,0
|
|
20230714,180400,166512930,2400,2400,2400,2400,0
|
|
20230714,180300,166512930,2400,2400,2400,2400,0
|
|
20230714,180200,166512930,2400,2400,2400,2400,0
|
|
20230714,180100,166512930,2400,2400,2400,2400,0
|
|
20230714,180000,166512930,2400,2400,2400,2400,0
|
|
20230714,175900,166512930,2400,2400,2400,2400,0
|
|
20230714,175800,166512930,2400,2400,2400,2400,0
|
|
20230714,175700,166512930,2400,2400,2400,2400,0
|
|
20230714,175600,166512930,2400,2400,2400,2400,0
|
|
20230714,175500,166512930,2400,2400,2400,2400,0
|
|
20230714,175400,166512930,2400,2400,2400,2400,0
|
|
20230714,175300,166512930,2400,2400,2400,2400,0
|
|
20230714,175200,166512930,2400,2400,2400,2400,0
|
|
20230714,175100,166512930,2400,2400,2400,2400,0
|
|
20230714,175000,166512930,2400,2400,2400,2400,0
|
|
20230714,174900,166512930,2400,2400,2400,2400,0
|
|
20230714,174800,166512930,2400,2400,2400,2400,0
|
|
20230714,174700,166512930,2400,2400,2400,2400,0
|
|
20230714,174600,166512930,2400,2400,2400,2400,0
|
|
20230714,174500,166512930,2400,2400,2400,2400,0
|
|
20230714,174400,166512930,2400,2400,2400,2400,0
|
|
20230714,174300,166512930,2400,2400,2400,2400,0
|
|
20230714,174200,166512930,2400,2400,2400,2400,0
|
|
20230714,174100,166512930,2400,2400,2400,2400,0
|
|
20230714,174000,166512930,2400,2400,2400,2400,0
|
|
20230714,173900,166512930,2400,2400,2400,2400,343
|
|
20230714,173800,166512930,2400,2400,2400,2400,0
|
|
20230714,173700,166512930,2400,2400,2400,2400,0
|
|
20230714,173600,166512930,2400,2400,2400,2400,0
|
|
20230714,173500,166512930,2400,2400,2400,2400,0
|
|
20230714,173400,166512930,2400,2400,2400,2400,0
|
|
20230714,173300,166512930,2400,2400,2400,2400,0
|
|
20230714,173200,166512930,2400,2400,2400,2400,0
|
|
20230714,173100,166512930,2400,2400,2400,2400,0
|
|
20230714,173000,166512930,2400,2400,2400,2400,0
|
|
20230714,172900,166512930,2400,2400,2400,2400,0
|
|
20230714,172800,166512930,2400,2400,2400,2400,0
|
|
20230714,172700,166512930,2400,2400,2400,2400,0
|
|
20230714,172600,166512930,2400,2400,2400,2400,0
|
|
20230714,172500,166512930,2400,2400,2400,2400,0
|
|
20230714,172400,166512930,2400,2400,2400,2400,0
|
|
20230714,172300,166512930,2400,2400,2400,2400,0
|
|
20230714,172200,166512930,2400,2400,2400,2400,0
|
|
20230714,172100,166512930,2400,2400,2400,2400,0
|
|
20230714,172000,166512930,2400,2400,2400,2400,0
|
|
20230714,171900,166512930,2400,2400,2400,2400,0
|
|
20230714,171800,166512930,2400,2400,2400,2400,0
|
|
20230714,171700,166512930,2400,2400,2400,2400,0
|
|
20230714,171600,166512930,2400,2400,2400,2400,0
|
|
20230714,171500,166512930,2400,2400,2400,2400,0
|
|
20230714,171400,166512930,2400,2400,2400,2400,0
|
|
20230714,171300,166512930,2400,2400,2400,2400,0
|
|
20230714,171200,166512930,2400,2400,2400,2400,0
|
|
20230714,171100,166512930,2400,2400,2400,2400,0
|
|
20230714,171000,166512930,2400,2400,2400,2400,0
|
|
20230714,170900,166512930,2400,2400,2400,2400,343
|
|
20230714,170800,166512930,2400,2400,2400,2400,0
|
|
20230714,170700,166512930,2400,2400,2400,2400,0
|
|
20230714,170600,166512930,2400,2400,2400,2400,0
|
|
20230714,170500,166512930,2400,2400,2400,2400,0
|
|
20230714,170400,166512930,2400,2400,2400,2400,0
|
|
20230714,170300,166512930,2400,2400,2400,2400,0
|
|
20230714,170200,166512930,2400,2400,2400,2400,0
|
|
20230714,170100,166512930,2400,2400,2400,2400,0
|
|
20230714,170000,166512930,2400,2400,2400,2400,0
|
|
20230714,165900,166512930,2400,2400,2400,2400,0
|
|
20230714,165800,166512930,2400,2400,2400,2400,0
|
|
20230714,165700,166512930,2400,2400,2400,2400,0
|
|
20230714,165600,166512930,2400,2400,2400,2400,0
|
|
20230714,165500,166512930,2400,2400,2400,2400,0
|
|
20230714,165400,166512930,2400,2400,2400,2400,0
|
|
20230714,165300,166512930,2400,2400,2400,2400,0
|
|
20230714,165200,166512930,2400,2400,2400,2400,0
|
|
20230714,165100,166512930,2400,2400,2400,2400,0
|
|
20230714,165000,166512930,2400,2400,2400,2400,0
|
|
20230714,164900,166512930,2400,2400,2400,2400,0
|
|
20230714,164800,166512930,2400,2400,2400,2400,0
|
|
20230714,164700,166512930,2400,2400,2400,2400,0
|
|
20230714,164600,166512930,2400,2400,2400,2400,0
|
|
20230714,164500,166512930,2400,2400,2400,2400,0
|
|
20230714,164400,166512930,2400,2400,2400,2400,0
|
|
20230714,164300,166512930,2400,2400,2400,2400,0
|
|
20230714,164200,166512930,2400,2400,2400,2400,0
|
|
20230714,164100,166512930,2400,2400,2400,2400,0
|
|
20230714,164000,166512930,2400,2400,2400,2400,0
|
|
20230714,163900,166512930,2400,2400,2400,2400,343
|
|
20230714,163800,166512930,2400,2400,2400,2400,0
|
|
20230714,163700,166512930,2400,2400,2400,2400,0
|
|
20230714,163600,166512930,2400,2400,2400,2400,0
|
|
20230714,163500,166512930,2400,2400,2400,2400,0
|
|
20230714,163400,166512930,2400,2400,2400,2400,0
|
|
20230714,163300,166512930,2400,2400,2400,2400,0
|
|
20230714,163200,166512930,2400,2400,2400,2400,0
|
|
20230714,163100,166512930,2400,2400,2400,2400,0
|
|
20230714,163000,166512930,2400,2400,2400,2400,0
|
|
20230714,162900,166512930,2400,2400,2400,2400,0
|
|
20230714,162800,166512930,2400,2400,2400,2400,0
|
|
20230714,162700,166512930,2400,2400,2400,2400,0
|
|
20230714,162600,166512930,2400,2400,2400,2400,0
|
|
20230714,162500,166512930,2400,2400,2400,2400,0
|
|
20230714,162400,166512930,2400,2400,2400,2400,0
|
|
20230714,162300,166512930,2400,2400,2400,2400,0
|
|
20230714,162200,166512930,2400,2400,2400,2400,0
|
|
20230714,162100,166512930,2400,2400,2400,2400,0
|
|
20230714,162000,166512930,2400,2400,2400,2400,0
|
|
20230714,161900,166512930,2400,2400,2400,2400,0
|
|
20230714,161800,166512930,2400,2400,2400,2400,0
|
|
20230714,161700,166512930,2400,2400,2400,2400,0
|
|
20230714,161600,166512930,2400,2400,2400,2400,0
|
|
20230714,161500,166512930,2400,2400,2400,2400,0
|
|
20230714,161400,166512930,2400,2400,2400,2400,0
|
|
20230714,161300,166512930,2400,2400,2400,2400,0
|
|
20230714,161200,166512930,2400,2400,2400,2400,0
|
|
20230714,161100,166512930,2400,2400,2400,2400,0
|
|
20230714,161000,166512930,2400,2400,2400,2400,0
|
|
20230714,160900,166512930,2400,2400,2400,2400,343
|
|
20230714,160800,166512930,2400,2400,2400,2400,0
|
|
20230714,160700,166512930,2400,2400,2400,2400,0
|
|
20230714,160600,166512930,2400,2400,2400,2400,0
|
|
20230714,160500,166512930,2400,2400,2400,2400,0
|
|
20230714,160400,166512930,2400,2400,2400,2400,0
|
|
20230714,160300,166512930,2400,2400,2400,2400,0
|
|
20230714,160200,166512930,2400,2400,2400,2400,0
|
|
20230714,160100,166512930,2400,2400,2400,2400,0
|
|
20230714,160000,166512930,2400,2400,2400,2400,0
|
|
20230714,155900,166512930,2400,2400,2400,2400,0
|
|
20230714,155800,166512930,2400,2400,2400,2400,0
|
|
20230714,155700,166512930,2400,2400,2400,2400,0
|
|
20230714,155600,166512930,2400,2400,2400,2400,0
|
|
20230714,155500,166512930,2400,2400,2400,2400,0
|
|
20230714,155400,166512930,2400,2400,2400,2400,0
|
|
20230714,155300,166512930,2400,2400,2400,2400,0
|
|
20230714,155200,166512930,2400,2400,2400,2400,0
|
|
20230714,155100,166512930,2400,2400,2400,2400,0
|
|
20230714,155000,166512930,2400,2400,2400,2400,0
|
|
20230714,154900,166512930,2400,2400,2400,2400,0
|
|
20230714,154800,166512930,2400,2400,2400,2400,0
|
|
20230714,154700,166512930,2400,2400,2400,2400,0
|
|
20230714,154600,166512930,2400,2400,2400,2400,0
|
|
20230714,154500,166512930,2400,2400,2400,2400,0
|
|
20230714,154400,166512930,2400,2400,2400,2400,0
|
|
20230714,154300,166512930,2400,2400,2400,2400,0
|
|
20230714,154200,166512930,2400,2400,2400,2400,0
|
|
20230714,154100,166512930,2400,2400,2400,2400,0
|
|
20230714,154000,166512930,2400,2400,2400,2400,0
|
|
20230714,153900,166512930,2400,2400,2400,2400,343
|
|
20230714,153800,166512930,2400,2400,2400,2400,0
|
|
20230714,153700,166512930,2400,2400,2400,2400,0
|
|
20230714,153600,166512930,2400,2400,2400,2400,0
|
|
20230714,153500,166512930,2400,2400,2400,2400,0
|
|
20230714,153400,166512930,2400,2400,2400,2400,0
|
|
20230714,153300,166512930,2400,2400,2400,2400,0
|
|
20230714,153200,166512930,2400,2400,2400,2400,0
|
|
20230714,153100,166512930,2400,2400,2400,2400,0
|
|
20230714,153000,166512930,2400,2400,2400,2400,343
|
|
20230714,152900,165689730,2395,2395,2395,2395,0
|
|
20230714,152800,165689730,2395,2395,2395,2395,0
|
|
20230714,152700,165689730,2395,2395,2395,2395,0
|
|
20230714,152600,165689730,2395,2395,2395,2395,0
|
|
20230714,152500,165689730,2395,2395,2395,2395,0
|
|
20230714,152400,165689730,2395,2395,2395,2395,0
|
|
20230714,152300,165689730,2395,2395,2395,2395,0
|
|
20230714,152200,165689730,2395,2395,2395,2395,0
|
|
20230714,152100,165689730,2395,2395,2395,2395,0
|
|
20230714,152000,165689730,2395,2395,2395,2395,0
|
|
20230714,151900,165689730,2395,2390,2395,2375,103
|
|
20230714,151800,165444565,2395,2395,2395,2395,0
|
|
20230714,151700,165444565,2395,2395,2395,2395,0
|
|
20230714,151600,165444565,2395,2395,2395,2395,0
|
|
20230714,151500,165444565,2395,2395,2395,2395,0
|
|
20230714,151400,165444565,2395,2395,2395,2395,0
|
|
20230714,151300,165444565,2395,2395,2395,2395,0
|
|
20230714,151200,165444565,2395,2395,2395,2395,1
|
|
20230714,151100,165442170,2395,2395,2395,2395,10
|
|
20230714,151000,165418220,2395,2395,2395,2395,0
|
|
20230714,150900,165418220,2395,2395,2395,2395,20
|
|
20230714,150800,165370320,2395,2395,2395,2395,0
|
|
20230714,150700,165370320,2395,2395,2395,2395,417
|
|
20230714,150600,164371605,2395,2395,2395,2395,0
|
|
20230714,150500,164371605,2395,2395,2395,2395,0
|
|
20230714,150400,164371605,2395,2395,2395,2395,0
|
|
20230714,150300,164371605,2395,2395,2395,2395,2
|
|
20230714,150200,164366815,2395,2395,2395,2395,0
|
|
20230714,150100,164366815,2395,2395,2395,2395,1
|
|
20230714,150000,164364420,2385,2385,2385,2385,25
|
|
20230714,145900,164304795,2390,2390,2390,2390,45
|
|
20230714,145800,164197245,2395,2395,2395,2395,0
|
|
20230714,145700,164197245,2395,2395,2395,2395,0
|
|
20230714,145600,164197245,2395,2395,2395,2395,0
|
|
20230714,145500,164197245,2395,2395,2395,2395,0
|
|
20230714,145400,164197245,2395,2395,2395,2395,0
|
|
20230714,145300,164197245,2395,2395,2395,2395,0
|
|
20230714,145200,164197245,2395,2395,2395,2395,151
|
|
20230714,145100,163835600,2405,2405,2405,2405,0
|
|
20230714,145000,163835600,2405,2405,2405,2405,0
|
|
20230714,144900,163835600,2405,2405,2405,2405,0
|
|
20230714,144800,163835600,2405,2405,2405,2405,0
|
|
20230714,144700,163835600,2405,2405,2405,2405,0
|
|
20230714,144600,163835600,2405,2405,2405,2405,0
|
|
20230714,144500,163835600,2405,2405,2405,2405,0
|
|
20230714,144400,163835600,2405,2405,2405,2405,0
|
|
20230714,144300,163835600,2405,2405,2405,2405,0
|
|
20230714,144200,163835600,2405,2405,2405,2405,0
|
|
20230714,144100,163835600,2405,2405,2405,2405,0
|
|
20230714,144000,163835600,2405,2405,2405,2405,0
|
|
20230714,143900,163835600,2405,2405,2405,2405,0
|
|
20230714,143800,163835600,2405,2405,2405,2405,1
|
|
20230714,143700,163833195,2405,2405,2405,2405,0
|
|
20230714,143600,163833195,2405,2405,2405,2405,69
|
|
20230714,143500,163667250,2405,2405,2405,2405,0
|
|
20230714,143400,163667250,2405,2405,2405,2405,0
|
|
20230714,143300,163667250,2405,2405,2405,2405,0
|
|
20230714,143200,163667250,2405,2405,2405,2405,2
|
|
20230714,143100,163662440,2400,2400,2400,2400,0
|
|
20230714,143000,163662440,2400,2400,2400,2400,0
|
|
20230714,142900,163662440,2400,2400,2400,2400,0
|
|
20230714,142800,163662440,2400,2400,2400,2400,15
|
|
20230714,142700,163626440,2400,2400,2400,2400,0
|
|
20230714,142600,163626440,2400,2400,2400,2400,0
|
|
20230714,142500,163626440,2400,2400,2400,2400,0
|
|
20230714,142400,163626440,2400,2400,2400,2400,0
|
|
20230714,142300,163626440,2400,2400,2400,2400,0
|
|
20230714,142200,163626440,2400,2400,2400,2400,0
|
|
20230714,142100,163626440,2400,2400,2400,2400,1
|
|
20230714,142000,163624040,2395,2400,2400,2395,500
|
|
20230714,141900,162426485,2415,2415,2415,2415,0
|
|
20230714,141800,162426485,2415,2415,2415,2415,0
|
|
20230714,141700,162426485,2415,2415,2415,2415,0
|
|
20230714,141600,162426485,2415,2415,2415,2415,0
|
|
20230714,141500,162426485,2415,2415,2415,2415,0
|
|
20230714,141400,162426485,2415,2400,2415,2400,21
|
|
20230714,141300,162376045,2400,2400,2400,2400,21
|
|
20230714,141200,162325645,2400,2400,2400,2400,0
|
|
20230714,141100,162325645,2400,2400,2400,2400,0
|
|
20230714,141000,162325645,2400,2400,2400,2400,5
|
|
20230714,140900,162313645,2410,2410,2410,2410,0
|
|
20230714,140800,162313645,2410,2400,2410,2400,2
|
|
20230714,140700,162308835,2390,2390,2390,2390,0
|
|
20230714,140600,162308835,2390,2410,2410,2390,2411
|
|
20230714,140500,156535260,2400,2400,2400,2400,280
|
|
20230714,140400,155863260,2410,2415,2415,2400,1007
|
|
20230714,140300,153443935,2415,2415,2415,2415,2
|
|
20230714,140200,153439105,2405,2405,2405,2405,180
|
|
20230714,140100,153006205,2415,2410,2415,2405,1022
|
|
20230714,140000,150547330,2415,2415,2415,2415,20
|
|
20230714,135900,150499030,2415,2415,2415,2415,0
|
|
20230714,135800,150499030,2415,2415,2415,2415,0
|
|
20230714,135700,150499030,2415,2415,2415,2415,0
|
|
20230714,135600,150499030,2415,2415,2415,2415,0
|
|
20230714,135500,150499030,2415,2415,2415,2415,0
|
|
20230714,135400,150499030,2415,2415,2415,2415,0
|
|
20230714,135300,150499030,2415,2415,2415,2415,0
|
|
20230714,135200,150499030,2415,2415,2415,2415,0
|
|
20230714,135100,150499030,2415,2415,2415,2415,8
|
|
20230714,135000,150479710,2410,2410,2410,2410,48
|
|
20230714,134900,150364030,2415,2415,2415,2415,0
|
|
20230714,134800,150364030,2415,2415,2415,2415,1
|
|
20230714,134700,150361615,2415,2415,2415,2415,0
|
|
20230714,134600,150361615,2415,2415,2415,2415,0
|
|
20230714,134500,150361615,2415,2415,2415,2415,0
|
|
20230714,134400,150361615,2415,2415,2415,2415,1
|
|
20230714,134300,150359200,2415,2415,2415,2415,0
|
|
20230714,134200,150359200,2415,2415,2415,2415,0
|
|
20230714,134100,150359200,2415,2425,2425,2415,419
|
|
20230714,134000,149347305,2415,2415,2415,2415,0
|
|
20230714,133900,149347305,2415,2420,2420,2415,39
|
|
20230714,133800,149252930,2425,2425,2425,2425,40
|
|
20230714,133700,149155930,2430,2430,2430,2430,2
|
|
20230714,133600,149151070,2435,2435,2435,2435,0
|
|
20230714,133500,149151070,2435,2430,2435,2430,891
|
|
20230714,133400,146981690,2430,2425,2430,2425,122
|
|
20230714,133300,146685770,2420,2420,2420,2420,5
|
|
20230714,133200,146673670,2420,2420,2420,2420,0
|
|
20230714,133100,146673670,2420,2420,2420,2420,1
|
|
20230714,133000,146671250,2425,2425,2425,2425,0
|
|
20230714,132900,146671250,2425,2420,2425,2420,122
|
|
20230714,132800,146375865,2415,2415,2415,2415,0
|
|
20230714,132700,146375865,2415,2415,2415,2415,0
|
|
20230714,132600,146375865,2415,2415,2415,2415,1
|
|
20230714,132500,146373450,2405,2410,2410,2405,180
|
|
20230714,132400,145940220,2415,2415,2415,2405,203
|
|
20230714,132300,145451225,2435,2435,2435,2435,0
|
|
20230714,132200,145451225,2435,2420,2435,2415,11012
|
|
20230714,132100,118856595,2420,2440,2445,2420,233
|
|
20230714,132000,118289975,2445,2440,2445,2430,423
|
|
20230714,131900,117256715,2445,2435,2445,2435,496
|
|
20230714,131800,116045395,2425,2430,2435,2425,1735
|
|
20230714,131700,111824915,2430,2430,2430,2430,0
|
|
20230714,131600,111824915,2430,2425,2430,2425,303
|
|
20230714,131500,111088635,2430,2415,2430,2415,1546
|
|
20230714,131400,107347400,2415,2415,2415,2415,0
|
|
20230714,131300,107347400,2415,2410,2415,2410,100
|
|
20230714,131200,107106350,2410,2405,2410,2405,701
|
|
20230714,131100,105419940,2405,2405,2410,2405,426
|
|
20230714,131000,104395010,2405,2405,2405,2405,130
|
|
20230714,130900,104082360,2410,2410,2410,2410,0
|
|
20230714,130800,104082360,2410,2410,2410,2410,1
|
|
20230714,130700,104079950,2410,2410,2410,2410,0
|
|
20230714,130600,104079950,2410,2410,2410,2410,510
|
|
20230714,130500,102850850,2420,2410,2420,2410,24
|
|
20230714,130400,102792810,2420,2400,2420,2400,306
|
|
20230714,130300,102055340,2410,2390,2410,2390,851
|
|
20230714,130200,100012075,2390,2385,2395,2385,3912
|
|
20230714,130100,90663535,2385,2380,2385,2375,1038
|
|
20230714,130000,88192985,2380,2380,2380,2380,1790
|
|
20230714,125900,83932785,2380,2380,2380,2380,0
|
|
20230714,125800,83932785,2380,2380,2380,2380,0
|
|
20230714,125700,83932785,2380,2380,2380,2380,0
|
|
20230714,125600,83932785,2380,2380,2380,2380,0
|
|
20230714,125500,83932785,2380,2380,2380,2380,0
|
|
20230714,125400,83932785,2380,2375,2380,2375,2805
|
|
20230714,125300,77270860,2375,2375,2375,2375,50
|
|
20230714,125200,77152110,2375,2375,2375,2375,0
|
|
20230714,125100,77152110,2375,2375,2375,2375,0
|
|
20230714,125000,77152110,2375,2375,2375,2375,0
|
|
20230714,124900,77152110,2375,2375,2375,2375,0
|
|
20230714,124800,77152110,2375,2375,2375,2375,0
|
|
20230714,124700,77152110,2375,2375,2375,2375,0
|
|
20230714,124600,77152110,2375,2375,2375,2375,0
|
|
20230714,124500,77152110,2375,2375,2375,2375,0
|
|
20230714,124400,77152110,2375,2375,2375,2375,0
|
|
20230714,124300,77152110,2375,2375,2375,2375,0
|
|
20230714,124200,77152110,2375,2375,2375,2375,0
|
|
20230714,124100,77152110,2375,2375,2375,2375,0
|
|
20230714,124000,77152110,2375,2375,2375,2375,0
|
|
20230714,123900,77152110,2375,2375,2375,2375,5
|
|
20230714,123800,77140235,2365,2365,2365,2365,0
|
|
20230714,123700,77140235,2365,2365,2365,2365,2
|
|
20230714,123600,77135505,2365,2365,2365,2365,0
|
|
20230714,123500,77135505,2365,2365,2365,2365,0
|
|
20230714,123400,77135505,2365,2365,2365,2365,0
|
|
20230714,123300,77135505,2365,2365,2365,2365,0
|
|
20230714,123200,77135505,2365,2365,2365,2365,0
|
|
20230714,123100,77135505,2365,2365,2365,2365,0
|
|
20230714,123000,77135505,2365,2365,2365,2365,0
|
|
20230714,122900,77135505,2365,2365,2365,2365,0
|
|
20230714,122800,77135505,2365,2365,2365,2365,1
|
|
20230714,122700,77133140,2375,2375,2375,2375,0
|
|
20230714,122600,77133140,2375,2375,2375,2375,1000
|
|
20230714,122500,74758140,2375,2375,2375,2375,0
|
|
20230714,122400,74758140,2375,2375,2375,2375,0
|
|
20230714,122300,74758140,2375,2375,2375,2375,0
|
|
20230714,122200,74758140,2375,2375,2375,2375,0
|
|
20230714,122100,74758140,2375,2375,2375,2375,0
|
|
20230714,122000,74758140,2375,2370,2375,2370,21
|
|
20230714,121900,74708365,2365,2360,2365,2360,1118
|
|
20230714,121800,72064785,2360,2360,2360,2360,0
|
|
20230714,121700,72064785,2360,2360,2360,2360,0
|
|
20230714,121600,72064785,2360,2360,2360,2360,0
|
|
20230714,121500,72064785,2360,2360,2360,2360,0
|
|
20230714,121400,72064785,2360,2360,2360,2360,0
|
|
20230714,121300,72064785,2360,2360,2360,2360,0
|
|
20230714,121200,72064785,2360,2360,2360,2360,0
|
|
20230714,121100,72064785,2360,2360,2360,2360,0
|
|
20230714,121000,72064785,2360,2360,2360,2360,0
|
|
20230714,120900,72064785,2360,2360,2360,2360,1
|
|
20230714,120800,72062425,2355,2355,2355,2355,0
|
|
20230714,120700,72062425,2355,2355,2355,2355,0
|
|
20230714,120600,72062425,2355,2355,2355,2355,0
|
|
20230714,120500,72062425,2355,2355,2355,2355,0
|
|
20230714,120400,72062425,2355,2355,2355,2355,0
|
|
20230714,120300,72062425,2355,2355,2355,2355,0
|
|
20230714,120200,72062425,2355,2355,2355,2355,0
|
|
20230714,120100,72062425,2355,2355,2355,2355,0
|
|
20230714,120000,72062425,2355,2355,2355,2355,0
|
|
20230714,115900,72062425,2355,2355,2355,2355,0
|
|
20230714,115800,72062425,2355,2355,2355,2350,451
|
|
20230714,115700,71002565,2350,2350,2350,2350,0
|
|
20230714,115600,71002565,2350,2350,2350,2350,0
|
|
20230714,115500,71002565,2350,2350,2350,2350,0
|
|
20230714,115400,71002565,2350,2350,2350,2350,0
|
|
20230714,115300,71002565,2350,2350,2350,2350,0
|
|
20230714,115200,71002565,2350,2350,2350,2350,0
|
|
20230714,115100,71002565,2350,2355,2355,2350,256
|
|
20230714,115000,70400960,2350,2350,2350,2350,0
|
|
20230714,114900,70400960,2350,2350,2350,2350,0
|
|
20230714,114800,70400960,2350,2350,2350,2350,0
|
|
20230714,114700,70400960,2350,2350,2350,2350,0
|
|
20230714,114600,70400960,2350,2355,2355,2350,2572
|
|
20230714,114500,64354130,2365,2365,2365,2365,0
|
|
20230714,114400,64354130,2365,2365,2365,2365,0
|
|
20230714,114300,64354130,2365,2365,2365,2365,0
|
|
20230714,114200,64354130,2365,2365,2365,2365,0
|
|
20230714,114100,64354130,2365,2365,2365,2365,0
|
|
20230714,114000,64354130,2365,2365,2365,2365,0
|
|
20230714,113900,64354130,2365,2365,2365,2365,0
|
|
20230714,113800,64354130,2365,2365,2365,2365,0
|
|
20230714,113700,64354130,2365,2365,2365,2365,0
|
|
20230714,113600,64354130,2365,2365,2365,2365,0
|
|
20230714,113500,64354130,2365,2365,2365,2365,1
|
|
20230714,113400,64351765,2355,2355,2355,2355,0
|
|
20230714,113300,64351765,2355,2355,2355,2355,0
|
|
20230714,113200,64351765,2355,2355,2355,2355,0
|
|
20230714,113100,64351765,2355,2355,2355,2355,0
|
|
20230714,113000,64351765,2355,2355,2355,2355,100
|
|
20230714,112900,64116265,2365,2365,2365,2365,0
|
|
20230714,112800,64116265,2365,2365,2365,2365,0
|
|
20230714,112700,64116265,2365,2365,2365,2365,127
|
|
20230714,112600,63815910,2355,2355,2355,2355,99
|
|
20230714,112500,63582765,2355,2355,2355,2355,1969
|
|
20230714,112400,58945770,2355,2360,2360,2355,600
|
|
20230714,112300,57532475,2365,2365,2365,2365,0
|
|
20230714,112200,57532475,2365,2365,2365,2365,1
|
|
20230714,112100,57530110,2370,2370,2370,2370,0
|
|
20230714,112000,57530110,2370,2370,2370,2370,0
|
|
20230714,111900,57530110,2370,2370,2370,2370,0
|
|
20230714,111800,57530110,2370,2370,2370,2370,0
|
|
20230714,111700,57530110,2370,2370,2370,2370,1
|
|
20230714,111600,57527740,2360,2360,2360,2360,0
|
|
20230714,111500,57527740,2360,2365,2365,2360,200
|
|
20230714,111400,57055735,2360,2360,2360,2360,0
|
|
20230714,111300,57055735,2360,2365,2365,2360,100
|
|
20230714,111200,56819705,2375,2375,2375,2375,0
|
|
20230714,111100,56819705,2375,2375,2375,2375,0
|
|
20230714,111000,56819705,2375,2375,2375,2375,0
|
|
20230714,110900,56819705,2375,2375,2375,2375,0
|
|
20230714,110800,56819705,2375,2380,2385,2375,209
|
|
20230714,110700,56321315,2380,2375,2380,2370,53
|
|
20230714,110600,56195670,2385,2375,2385,2375,4
|
|
20230714,110500,56186160,2380,2380,2380,2380,0
|
|
20230714,110400,56186160,2380,2380,2380,2380,80
|
|
20230714,110300,55995760,2390,2390,2390,2390,0
|
|
20230714,110200,55995760,2390,2390,2390,2390,0
|
|
20230714,110100,55995760,2390,2390,2390,2390,0
|
|
20230714,110000,55995760,2390,2385,2390,2380,51
|
|
20230714,105900,55874355,2390,2380,2390,2380,1023
|
|
20230714,105800,53432055,2380,2375,2385,2375,1344
|
|
20230714,105700,50238945,2370,2370,2370,2370,0
|
|
20230714,105600,50238945,2370,2365,2370,2365,300
|
|
20230714,105500,49528445,2370,2370,2370,2370,0
|
|
20230714,105400,49528445,2370,2370,2370,2370,35
|
|
20230714,105300,49445495,2375,2365,2375,2365,55
|
|
20230714,105200,49315260,2375,2375,2375,2375,0
|
|
20230714,105100,49315260,2375,2375,2375,2375,0
|
|
20230714,105000,49315260,2375,2375,2375,2375,0
|
|
20230714,104900,49315260,2375,2375,2375,2375,0
|
|
20230714,104800,49315260,2375,2375,2375,2375,0
|
|
20230714,104700,49315260,2375,2375,2375,2375,0
|
|
20230714,104600,49315260,2375,2375,2375,2375,0
|
|
20230714,104500,49315260,2375,2365,2375,2365,2
|
|
20230714,104400,49310520,2355,2360,2360,2355,200
|
|
20230714,104300,48839340,2370,2365,2370,2365,4044
|
|
20230714,104200,39256440,2365,2365,2365,2365,0
|
|
20230714,104100,39256440,2365,2365,2365,2365,1
|
|
20230714,104000,39254075,2370,2370,2370,2370,0
|
|
20230714,103900,39254075,2370,2370,2370,2370,0
|
|
20230714,103800,39254075,2370,2370,2370,2370,0
|
|
20230714,103700,39254075,2370,2370,2370,2370,0
|
|
20230714,103600,39254075,2370,2370,2370,2370,0
|
|
20230714,103500,39254075,2370,2370,2370,2370,0
|
|
20230714,103400,39254075,2370,2375,2375,2370,29
|
|
20230714,103300,39185235,2370,2370,2370,2370,257
|
|
20230714,103200,38576145,2365,2360,2370,2360,198
|
|
20230714,103100,38108850,2360,2360,2370,2360,1849
|
|
20230714,103000,33736645,2360,2360,2360,2360,0
|
|
20230714,102900,33736645,2360,2360,2360,2360,0
|
|
20230714,102800,33736645,2360,2360,2360,2360,0
|
|
20230714,102700,33736645,2360,2360,2360,2360,1
|
|
20230714,102600,33734285,2360,2355,2360,2355,13
|
|
20230714,102500,33703665,2350,2350,2350,2350,1909
|
|
20230714,102400,29217515,2350,2350,2350,2350,0
|
|
20230714,102300,29217515,2350,2350,2350,2350,0
|
|
20230714,102200,29217515,2350,2350,2350,2350,0
|
|
20230714,102100,29217515,2350,2350,2350,2350,50
|
|
20230714,102000,29100015,2350,2350,2350,2350,300
|
|
20230714,101900,28395015,2345,2345,2345,2345,61
|
|
20230714,101800,28251970,2345,2340,2345,2340,368
|
|
20230714,101700,27389850,2340,2340,2340,2340,0
|
|
20230714,101600,27389850,2340,2340,2340,2340,2
|
|
20230714,101500,27385170,2345,2345,2345,2345,59
|
|
20230714,101400,27246815,2340,2340,2340,2340,11
|
|
20230714,101300,27221075,2340,2340,2340,2340,0
|
|
20230714,101200,27221075,2340,2340,2340,2340,37
|
|
20230714,101100,27134495,2345,2345,2345,2345,0
|
|
20230714,101000,27134495,2345,2345,2345,2345,0
|
|
20230714,100900,27134495,2345,2345,2345,2345,0
|
|
20230714,100800,27134495,2345,2345,2345,2345,105
|
|
20230714,100700,26888270,2350,2350,2350,2350,0
|
|
20230714,100600,26888270,2350,2350,2350,2350,0
|
|
20230714,100500,26888270,2350,2350,2350,2350,0
|
|
20230714,100400,26888270,2350,2350,2350,2350,0
|
|
20230714,100300,26888270,2350,2350,2350,2350,0
|
|
20230714,100200,26888270,2350,2350,2350,2350,0
|
|
20230714,100100,26888270,2350,2350,2350,2350,0
|
|
20230714,100000,26888270,2350,2350,2350,2350,0
|
|
20230714,095900,26888270,2350,2350,2350,2350,0
|
|
20230714,095800,26888270,2350,2350,2350,2350,0
|
|
20230714,095700,26888270,2350,2350,2350,2350,602
|
|
20230714,095600,25473570,2345,2345,2345,2345,0
|
|
20230714,095500,25473570,2345,2345,2345,2345,0
|
|
20230714,095400,25473570,2345,2345,2345,2345,0
|
|
20230714,095300,25473570,2345,2345,2345,2345,0
|
|
20230714,095200,25473570,2345,2345,2345,2345,150
|
|
20230714,095100,25121820,2340,2340,2340,2340,9
|
|
20230714,095000,25100760,2335,2335,2335,2335,76
|
|
20230714,094900,24923300,2335,2335,2335,2335,0
|
|
20230714,094800,24923300,2335,2335,2335,2335,0
|
|
20230714,094700,24923300,2335,2335,2335,2335,0
|
|
20230714,094600,24923300,2335,2335,2335,2335,0
|
|
20230714,094500,24923300,2335,2335,2335,2335,1
|
|
20230714,094400,24920965,2335,2335,2335,2335,0
|
|
20230714,094300,24920965,2335,2335,2335,2335,0
|
|
20230714,094200,24920965,2335,2335,2335,2335,0
|
|
20230714,094100,24920965,2335,2335,2335,2335,0
|
|
20230714,094000,24920965,2335,2335,2335,2335,220
|
|
20230714,093900,24407265,2335,2335,2335,2335,0
|
|
20230714,093800,24407265,2335,2335,2340,2335,456
|
|
20230714,093700,23342500,2335,2335,2335,2335,50
|
|
20230714,093600,23225750,2335,2335,2335,2335,500
|
|
20230714,093500,22058250,2335,2335,2335,2335,21
|
|
20230714,093400,22009215,2335,2335,2335,2335,0
|
|
20230714,093300,22009215,2335,2335,2335,2335,10
|
|
20230714,093200,21985865,2335,2335,2335,2335,0
|
|
20230714,093100,21985865,2335,2335,2335,2335,0
|
|
20230714,093000,21985865,2335,2335,2335,2335,0
|
|
20230714,092900,21985865,2335,2335,2335,2335,0
|
|
20230714,092800,21985865,2335,2335,2335,2335,0
|
|
20230714,092700,21985865,2335,2335,2335,2335,3
|
|
20230714,092600,21978860,2335,2330,2335,2330,2060
|
|
20230714,092500,17168975,2335,2335,2335,2335,600
|
|
20230714,092400,15767975,2335,2335,2335,2335,0
|
|
20230714,092300,15767975,2335,2335,2335,2335,0
|
|
20230714,092200,15767975,2335,2335,2335,2335,0
|
|
20230714,092100,15767975,2335,2335,2335,2335,406
|
|
20230714,092000,14819965,2350,2350,2350,2350,0
|
|
20230714,091900,14819965,2350,2350,2350,2350,0
|
|
20230714,091800,14819965,2350,2350,2350,2350,0
|
|
20230714,091700,14819965,2350,2340,2350,2340,252
|
|
20230714,091600,14228765,2335,2335,2335,2335,0
|
|
20230714,091500,14228765,2335,2335,2335,2335,100
|
|
20230714,091400,13995265,2335,2335,2335,2335,0
|
|
20230714,091300,13995265,2335,2335,2335,2335,713
|
|
20230714,091200,12330410,2340,2340,2340,2340,0
|
|
20230714,091100,12330410,2340,2340,2340,2340,0
|
|
20230714,091000,12330410,2340,2340,2340,2340,2
|
|
20230714,090900,12325730,2345,2345,2345,2345,0
|
|
20230714,090800,12325730,2345,2345,2345,2345,17
|
|
20230714,090700,12285865,2330,2335,2335,2330,370
|
|
20230714,090600,11422915,2330,2330,2330,2330,0
|
|
20230714,090500,11422915,2330,2345,2345,2330,549
|
|
20230714,090400,10143165,2345,2345,2345,2345,506
|
|
20230714,090300,8956595,2340,2340,2340,2340,0
|
|
20230714,090200,8956595,2340,2355,2355,2340,144
|
|
20230714,090100,8618780,2350,2350,2355,2350,92
|
|
20230714,090000,8402520,2350,2340,2350,2340,3583
|