649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194600,632491710,2825,2825,2825,2825,3417
|
|
20230710,194500,632491710,2825,2825,2825,2825,0
|
|
20230710,194400,632491710,2825,2825,2825,2825,0
|
|
20230710,194300,632491710,2825,2825,2825,2825,0
|
|
20230710,194200,632491710,2825,2825,2825,2825,0
|
|
20230710,194100,632491710,2825,2825,2825,2825,0
|
|
20230710,194000,632491710,2825,2825,2825,2825,0
|
|
20230710,193900,632491710,2825,2825,2825,2825,0
|
|
20230710,193800,632491710,2825,2825,2825,2825,0
|
|
20230710,193700,632491710,2825,2825,2825,2825,0
|
|
20230710,193600,632491710,2825,2825,2825,2825,0
|
|
20230710,193500,632491710,2825,2825,2825,2825,0
|
|
20230710,193400,632491710,2825,2825,2825,2825,0
|
|
20230710,193300,632491710,2825,2825,2825,2825,0
|
|
20230710,193200,632491710,2825,2825,2825,2825,0
|
|
20230710,193100,632491710,2825,2825,2825,2825,0
|
|
20230710,193000,632491710,2825,2825,2825,2825,0
|
|
20230710,192900,632491710,2825,2825,2825,2825,0
|
|
20230710,192800,632491710,2825,2825,2825,2825,0
|
|
20230710,192700,632491710,2825,2825,2825,2825,0
|
|
20230710,192600,632491710,2825,2825,2825,2825,0
|
|
20230710,192500,632491710,2825,2825,2825,2825,0
|
|
20230710,192400,632491710,2825,2825,2825,2825,0
|
|
20230710,192300,632491710,2825,2825,2825,2825,0
|
|
20230710,192200,632491710,2825,2825,2825,2825,0
|
|
20230710,192100,632491710,2825,2825,2825,2825,0
|
|
20230710,192000,632491710,2825,2825,2825,2825,0
|
|
20230710,191900,632491710,2825,2825,2825,2825,0
|
|
20230710,191800,632491710,2825,2825,2825,2825,0
|
|
20230710,191700,632491710,2825,2825,2825,2825,0
|
|
20230710,191600,632491710,2825,2825,2825,2825,3417
|
|
20230710,191500,632491710,2825,2825,2825,2825,0
|
|
20230710,191400,632491710,2825,2825,2825,2825,0
|
|
20230710,191300,632491710,2825,2825,2825,2825,0
|
|
20230710,191200,632491710,2825,2825,2825,2825,0
|
|
20230710,191100,632491710,2825,2825,2825,2825,0
|
|
20230710,191000,632491710,2825,2825,2825,2825,0
|
|
20230710,190900,632491710,2825,2825,2825,2825,0
|
|
20230710,190800,632491710,2825,2825,2825,2825,0
|
|
20230710,190700,632491710,2825,2825,2825,2825,0
|
|
20230710,190600,632491710,2825,2825,2825,2825,0
|
|
20230710,190500,632491710,2825,2825,2825,2825,0
|
|
20230710,190400,632491710,2825,2825,2825,2825,0
|
|
20230710,190300,632491710,2825,2825,2825,2825,0
|
|
20230710,190200,632491710,2825,2825,2825,2825,0
|
|
20230710,190100,632491710,2825,2825,2825,2825,0
|
|
20230710,190000,632491710,2825,2825,2825,2825,0
|
|
20230710,185900,632491710,2825,2825,2825,2825,0
|
|
20230710,185800,632491710,2825,2825,2825,2825,0
|
|
20230710,185700,632491710,2825,2825,2825,2825,0
|
|
20230710,185600,632491710,2825,2825,2825,2825,0
|
|
20230710,185500,632491710,2825,2825,2825,2825,0
|
|
20230710,185400,632491710,2825,2825,2825,2825,0
|
|
20230710,185300,632491710,2825,2825,2825,2825,0
|
|
20230710,185200,632491710,2825,2825,2825,2825,0
|
|
20230710,185100,632491710,2825,2825,2825,2825,0
|
|
20230710,185000,632491710,2825,2825,2825,2825,0
|
|
20230710,184900,632491710,2825,2825,2825,2825,0
|
|
20230710,184800,632491710,2825,2825,2825,2825,0
|
|
20230710,184700,632491710,2825,2825,2825,2825,0
|
|
20230710,184600,632491710,2825,2825,2825,2825,3417
|
|
20230710,184500,632491710,2825,2825,2825,2825,0
|
|
20230710,184400,632491710,2825,2825,2825,2825,0
|
|
20230710,184300,632491710,2825,2825,2825,2825,0
|
|
20230710,184200,632491710,2825,2825,2825,2825,0
|
|
20230710,184100,632491710,2825,2825,2825,2825,0
|
|
20230710,184000,632491710,2825,2825,2825,2825,0
|
|
20230710,183900,632491710,2825,2825,2825,2825,0
|
|
20230710,183800,632491710,2825,2825,2825,2825,0
|
|
20230710,183700,632491710,2825,2825,2825,2825,0
|
|
20230710,183600,632491710,2825,2825,2825,2825,0
|
|
20230710,183500,632491710,2825,2825,2825,2825,0
|
|
20230710,183400,632491710,2825,2825,2825,2825,0
|
|
20230710,183300,632491710,2825,2825,2825,2825,0
|
|
20230710,183200,632491710,2825,2825,2825,2825,0
|
|
20230710,183100,632491710,2825,2825,2825,2825,0
|
|
20230710,183000,632491710,2825,2825,2825,2825,0
|
|
20230710,182900,632491710,2825,2825,2825,2825,0
|
|
20230710,182800,632491710,2825,2825,2825,2825,0
|
|
20230710,182700,632491710,2825,2825,2825,2825,0
|
|
20230710,182600,632491710,2825,2825,2825,2825,0
|
|
20230710,182500,632491710,2825,2825,2825,2825,0
|
|
20230710,182400,632491710,2825,2825,2825,2825,0
|
|
20230710,182300,632491710,2825,2825,2825,2825,0
|
|
20230710,182200,632491710,2825,2825,2825,2825,0
|
|
20230710,182100,632491710,2825,2825,2825,2825,0
|
|
20230710,182000,632491710,2825,2825,2825,2825,0
|
|
20230710,181900,632491710,2825,2825,2825,2825,0
|
|
20230710,181800,632491710,2825,2825,2825,2825,0
|
|
20230710,181700,632491710,2825,2825,2825,2825,0
|
|
20230710,181600,632491710,2825,2825,2825,2825,3417
|
|
20230710,181500,632491710,2825,2825,2825,2825,0
|
|
20230710,181400,632491710,2825,2825,2825,2825,0
|
|
20230710,181300,632491710,2825,2825,2825,2825,0
|
|
20230710,181200,632491710,2825,2825,2825,2825,0
|
|
20230710,181100,632491710,2825,2825,2825,2825,0
|
|
20230710,181000,632491710,2825,2825,2825,2825,0
|
|
20230710,180900,632491710,2825,2825,2825,2825,0
|
|
20230710,180800,632491710,2825,2825,2825,2825,0
|
|
20230710,180700,632491710,2825,2825,2825,2825,0
|
|
20230710,180600,632491710,2825,2825,2825,2825,0
|
|
20230710,180500,632491710,2825,2825,2825,2825,0
|
|
20230710,180400,632491710,2825,2825,2825,2825,0
|
|
20230710,180300,632491710,2825,2825,2825,2825,0
|
|
20230710,180200,632491710,2825,2825,2825,2825,0
|
|
20230710,180100,632491710,2825,2825,2825,2825,0
|
|
20230710,180000,632491710,2825,2825,2825,2825,0
|
|
20230710,175900,632491710,2825,2825,2825,2825,0
|
|
20230710,175800,632491710,2825,2825,2825,2825,0
|
|
20230710,175700,632491710,2825,2825,2825,2825,0
|
|
20230710,175600,632491710,2825,2825,2825,2825,0
|
|
20230710,175500,632491710,2825,2825,2825,2825,0
|
|
20230710,175400,632491710,2825,2825,2825,2825,0
|
|
20230710,175300,632491710,2825,2825,2825,2825,0
|
|
20230710,175200,632491710,2825,2825,2825,2825,0
|
|
20230710,175100,632491710,2825,2825,2825,2825,0
|
|
20230710,175000,632491710,2825,2825,2825,2825,0
|
|
20230710,174900,632491710,2825,2825,2825,2825,0
|
|
20230710,174800,632491710,2825,2825,2825,2825,0
|
|
20230710,174700,632491710,2825,2825,2825,2825,0
|
|
20230710,174600,632491710,2825,2825,2825,2825,3417
|
|
20230710,174500,632491710,2825,2825,2825,2825,0
|
|
20230710,174400,632491710,2825,2825,2825,2825,0
|
|
20230710,174300,632491710,2825,2825,2825,2825,0
|
|
20230710,174200,632491710,2825,2825,2825,2825,0
|
|
20230710,174100,632491710,2825,2825,2825,2825,0
|
|
20230710,174000,632491710,2825,2825,2825,2825,0
|
|
20230710,173900,632491710,2825,2825,2825,2825,0
|
|
20230710,173800,632491710,2825,2825,2825,2825,0
|
|
20230710,173700,632491710,2825,2825,2825,2825,0
|
|
20230710,173600,632491710,2825,2825,2825,2825,0
|
|
20230710,173500,632491710,2825,2825,2825,2825,0
|
|
20230710,173400,632491710,2825,2825,2825,2825,0
|
|
20230710,173300,632491710,2825,2825,2825,2825,0
|
|
20230710,173200,632491710,2825,2825,2825,2825,0
|
|
20230710,173100,632491710,2825,2825,2825,2825,0
|
|
20230710,173000,632491710,2825,2825,2825,2825,0
|
|
20230710,172900,632491710,2825,2825,2825,2825,0
|
|
20230710,172800,632491710,2825,2825,2825,2825,0
|
|
20230710,172700,632491710,2825,2825,2825,2825,0
|
|
20230710,172600,632491710,2825,2825,2825,2825,0
|
|
20230710,172500,632491710,2825,2825,2825,2825,0
|
|
20230710,172400,632491710,2825,2825,2825,2825,0
|
|
20230710,172300,632491710,2825,2825,2825,2825,0
|
|
20230710,172200,632491710,2825,2825,2825,2825,0
|
|
20230710,172100,632491710,2825,2825,2825,2825,0
|
|
20230710,172000,632491710,2825,2825,2825,2825,0
|
|
20230710,171900,632491710,2825,2825,2825,2825,0
|
|
20230710,171800,632491710,2825,2825,2825,2825,0
|
|
20230710,171700,632491710,2825,2825,2825,2825,0
|
|
20230710,171600,632491710,2825,2825,2825,2825,3417
|
|
20230710,171500,632491710,2825,2825,2825,2825,0
|
|
20230710,171400,632491710,2825,2825,2825,2825,0
|
|
20230710,171300,632491710,2825,2825,2825,2825,0
|
|
20230710,171200,632491710,2825,2825,2825,2825,0
|
|
20230710,171100,632491710,2825,2825,2825,2825,0
|
|
20230710,171000,632491710,2825,2825,2825,2825,0
|
|
20230710,170900,632491710,2825,2825,2825,2825,0
|
|
20230710,170800,632491710,2825,2825,2825,2825,0
|
|
20230710,170700,632491710,2825,2825,2825,2825,0
|
|
20230710,170600,632491710,2825,2825,2825,2825,0
|
|
20230710,170500,632491710,2825,2825,2825,2825,0
|
|
20230710,170400,632491710,2825,2825,2825,2825,0
|
|
20230710,170300,632491710,2825,2825,2825,2825,0
|
|
20230710,170200,632491710,2825,2825,2825,2825,0
|
|
20230710,170100,632491710,2825,2825,2825,2825,0
|
|
20230710,170000,632491710,2825,2825,2825,2825,0
|
|
20230710,165900,632491710,2825,2825,2825,2825,0
|
|
20230710,165800,632491710,2825,2825,2825,2825,0
|
|
20230710,165700,632491710,2825,2825,2825,2825,0
|
|
20230710,165600,632491710,2825,2825,2825,2825,0
|
|
20230710,165500,632491710,2825,2825,2825,2825,0
|
|
20230710,165400,632491710,2825,2825,2825,2825,0
|
|
20230710,165300,632491710,2825,2825,2825,2825,0
|
|
20230710,165200,632491710,2825,2825,2825,2825,0
|
|
20230710,165100,632491710,2825,2825,2825,2825,0
|
|
20230710,165000,632491710,2825,2825,2825,2825,0
|
|
20230710,164900,632491710,2825,2825,2825,2825,0
|
|
20230710,164800,632491710,2825,2825,2825,2825,0
|
|
20230710,164700,632491710,2825,2825,2825,2825,0
|
|
20230710,164600,632491710,2825,2825,2825,2825,3417
|
|
20230710,164500,632491710,2825,2825,2825,2825,0
|
|
20230710,164400,632491710,2825,2825,2825,2825,0
|
|
20230710,164300,632491710,2825,2825,2825,2825,0
|
|
20230710,164200,632491710,2825,2825,2825,2825,0
|
|
20230710,164100,632491710,2825,2825,2825,2825,0
|
|
20230710,164000,632491710,2825,2825,2825,2825,0
|
|
20230710,163900,632491710,2825,2825,2825,2825,0
|
|
20230710,163800,632491710,2825,2825,2825,2825,0
|
|
20230710,163700,632491710,2825,2825,2825,2825,0
|
|
20230710,163600,632491710,2825,2825,2825,2825,0
|
|
20230710,163500,632491710,2825,2825,2825,2825,0
|
|
20230710,163400,632491710,2825,2825,2825,2825,0
|
|
20230710,163300,632491710,2825,2825,2825,2825,0
|
|
20230710,163200,632491710,2825,2825,2825,2825,0
|
|
20230710,163100,632491710,2825,2825,2825,2825,0
|
|
20230710,163000,632491710,2825,2825,2825,2825,0
|
|
20230710,162900,632491710,2825,2825,2825,2825,0
|
|
20230710,162800,632491710,2825,2825,2825,2825,0
|
|
20230710,162700,632491710,2825,2825,2825,2825,0
|
|
20230710,162600,632491710,2825,2825,2825,2825,0
|
|
20230710,162500,632491710,2825,2825,2825,2825,0
|
|
20230710,162400,632491710,2825,2825,2825,2825,0
|
|
20230710,162300,632491710,2825,2825,2825,2825,0
|
|
20230710,162200,632491710,2825,2825,2825,2825,0
|
|
20230710,162100,632491710,2825,2825,2825,2825,0
|
|
20230710,162000,632491710,2825,2825,2825,2825,0
|
|
20230710,161900,632491710,2825,2825,2825,2825,0
|
|
20230710,161800,632491710,2825,2825,2825,2825,0
|
|
20230710,161700,632491710,2825,2825,2825,2825,0
|
|
20230710,161600,632491710,2825,2825,2825,2825,3417
|
|
20230710,161500,632491710,2825,2825,2825,2825,0
|
|
20230710,161400,632491710,2825,2825,2825,2825,0
|
|
20230710,161300,632491710,2825,2825,2825,2825,0
|
|
20230710,161200,632491710,2825,2825,2825,2825,0
|
|
20230710,161100,632491710,2825,2825,2825,2825,0
|
|
20230710,161000,632491710,2825,2825,2825,2825,0
|
|
20230710,160900,632491710,2825,2825,2825,2825,0
|
|
20230710,160800,632491710,2825,2825,2825,2825,0
|
|
20230710,160700,632491710,2825,2825,2825,2825,0
|
|
20230710,160600,632491710,2825,2825,2825,2825,0
|
|
20230710,160500,632491710,2825,2825,2825,2825,0
|
|
20230710,160400,632491710,2825,2825,2825,2825,0
|
|
20230710,160300,632491710,2825,2825,2825,2825,0
|
|
20230710,160200,632491710,2825,2825,2825,2825,0
|
|
20230710,160100,632491710,2825,2825,2825,2825,0
|
|
20230710,160000,632491710,2825,2825,2825,2825,0
|
|
20230710,155900,632491710,2825,2825,2825,2825,0
|
|
20230710,155800,632491710,2825,2825,2825,2825,0
|
|
20230710,155700,632491710,2825,2825,2825,2825,0
|
|
20230710,155600,632491710,2825,2825,2825,2825,0
|
|
20230710,155500,632491710,2825,2825,2825,2825,0
|
|
20230710,155400,632491710,2825,2825,2825,2825,0
|
|
20230710,155300,632491710,2825,2825,2825,2825,0
|
|
20230710,155200,632491710,2825,2825,2825,2825,0
|
|
20230710,155100,632491710,2825,2825,2825,2825,0
|
|
20230710,155000,632491710,2825,2825,2825,2825,0
|
|
20230710,154900,632491710,2825,2825,2825,2825,0
|
|
20230710,154800,632491710,2825,2825,2825,2825,0
|
|
20230710,154700,632491710,2825,2825,2825,2825,0
|
|
20230710,154600,632491710,2825,2825,2825,2825,3417
|
|
20230710,154500,632491710,2825,2825,2825,2825,0
|
|
20230710,154400,632491710,2825,2825,2825,2825,0
|
|
20230710,154300,632491710,2825,2825,2825,2825,0
|
|
20230710,154200,632491710,2825,2825,2825,2825,0
|
|
20230710,154100,632491710,2825,2825,2825,2825,0
|
|
20230710,154000,632491710,2825,2825,2825,2825,0
|
|
20230710,153900,632491710,2825,2825,2825,2825,0
|
|
20230710,153800,632491710,2825,2825,2825,2825,0
|
|
20230710,153700,632491710,2825,2825,2825,2825,0
|
|
20230710,153600,632491710,2825,2825,2825,2825,0
|
|
20230710,153500,632491710,2825,2825,2825,2825,0
|
|
20230710,153400,632491710,2825,2825,2825,2825,0
|
|
20230710,153300,632491710,2825,2825,2825,2825,0
|
|
20230710,153200,632491710,2825,2825,2825,2825,0
|
|
20230710,153100,632491710,2825,2825,2825,2825,0
|
|
20230710,153000,632491710,2825,2825,2825,2825,3417
|
|
20230710,152900,622838685,2850,2850,2850,2850,0
|
|
20230710,152800,622838685,2850,2850,2850,2850,0
|
|
20230710,152700,622838685,2850,2850,2850,2850,0
|
|
20230710,152600,622838685,2850,2850,2850,2850,0
|
|
20230710,152500,622838685,2850,2850,2850,2850,0
|
|
20230710,152400,622838685,2850,2850,2850,2850,0
|
|
20230710,152300,622838685,2850,2850,2850,2850,0
|
|
20230710,152200,622838685,2850,2850,2850,2850,0
|
|
20230710,152100,622838685,2850,2850,2850,2850,0
|
|
20230710,152000,622838685,2850,2850,2850,2850,0
|
|
20230710,151900,622838685,2850,2840,2850,2830,2689
|
|
20230710,151800,615207905,2850,2850,2850,2850,60
|
|
20230710,151700,615036905,2850,2850,2850,2850,1396
|
|
20230710,151600,611058305,2850,2850,2850,2850,68
|
|
20230710,151500,610864505,2850,2850,2850,2850,15
|
|
20230710,151400,610821755,2850,2850,2850,2850,109
|
|
20230710,151300,610511105,2855,2835,2855,2835,7373
|
|
20230710,151200,589507630,2835,2830,2835,2830,77
|
|
20230710,151100,589289715,2830,2830,2830,2830,106
|
|
20230710,151000,588989735,2845,2840,2845,2840,1963
|
|
20230710,150900,583414810,2850,2850,2850,2850,0
|
|
20230710,150800,583414810,2850,2850,2850,2850,0
|
|
20230710,150700,583414810,2850,2845,2850,2845,2002
|
|
20230710,150600,577716610,2845,2845,2845,2845,0
|
|
20230710,150500,577716610,2845,2840,2845,2840,518
|
|
20230710,150400,576245400,2840,2835,2840,2835,2
|
|
20230710,150300,576239725,2845,2845,2845,2845,1
|
|
20230710,150200,576236880,2830,2830,2830,2830,34
|
|
20230710,150100,576140660,2845,2845,2845,2845,0
|
|
20230710,150000,576140660,2845,2845,2845,2845,36
|
|
20230710,145900,576038240,2845,2840,2845,2840,501
|
|
20230710,145800,574612910,2830,2830,2830,2830,4
|
|
20230710,145700,574601590,2845,2845,2845,2845,1
|
|
20230710,145600,574598745,2840,2840,2840,2840,0
|
|
20230710,145500,574598745,2840,2840,2840,2840,2030
|
|
20230710,145400,568833545,2840,2840,2840,2840,1000
|
|
20230710,145300,565993545,2840,2830,2845,2830,6004
|
|
20230710,145200,548961645,2830,2830,2830,2830,0
|
|
20230710,145100,548961645,2830,2825,2835,2825,1047
|
|
20230710,145000,545998635,2825,2825,2830,2825,1718
|
|
20230710,144900,541142800,2825,2830,2830,2815,10968
|
|
20230710,144800,510218205,2830,2830,2835,2830,1056
|
|
20230710,144700,507229720,2835,2830,2835,2830,3404
|
|
20230710,144600,497596380,2840,2840,2840,2835,8151
|
|
20230710,144500,474469410,2840,2840,2840,2840,500
|
|
20230710,144400,473049410,2845,2845,2845,2845,0
|
|
20230710,144300,473049410,2845,2845,2845,2845,1
|
|
20230710,144200,473046565,2840,2840,2840,2840,10
|
|
20230710,144100,473018165,2845,2845,2845,2845,143
|
|
20230710,144000,472611330,2850,2850,2850,2850,0
|
|
20230710,143900,472611330,2850,2850,2850,2850,150
|
|
20230710,143800,472183830,2850,2850,2850,2850,0
|
|
20230710,143700,472183830,2850,2850,2850,2845,251
|
|
20230710,143600,471468980,2845,2845,2845,2845,100
|
|
20230710,143500,471184480,2850,2850,2850,2850,532
|
|
20230710,143400,469668280,2845,2845,2845,2845,571
|
|
20230710,143300,468043785,2855,2850,2855,2850,189
|
|
20230710,143200,467505130,2850,2845,2850,2845,1992
|
|
20230710,143100,461837880,2845,2845,2845,2845,40
|
|
20230710,143000,461724080,2850,2850,2850,2850,1
|
|
20230710,142900,461721230,2840,2840,2840,2840,4000
|
|
20230710,142800,450361230,2850,2845,2850,2845,581
|
|
20230710,142700,448708280,2845,2840,2845,2840,366
|
|
20230710,142600,447667335,2845,2845,2845,2840,1786
|
|
20230710,142500,442586600,2850,2850,2850,2850,0
|
|
20230710,142400,442586600,2850,2850,2850,2850,128
|
|
20230710,142300,442221800,2850,2850,2850,2850,0
|
|
20230710,142200,442221800,2850,2850,2850,2850,0
|
|
20230710,142100,442221800,2850,2850,2850,2850,300
|
|
20230710,142000,441366800,2850,2845,2850,2845,6
|
|
20230710,141900,441349720,2850,2850,2850,2850,1
|
|
20230710,141800,441346870,2845,2845,2850,2845,36
|
|
20230710,141700,441244445,2855,2855,2855,2855,0
|
|
20230710,141600,441244445,2855,2855,2855,2855,0
|
|
20230710,141500,441244445,2855,2855,2855,2855,0
|
|
20230710,141400,441244445,2855,2855,2855,2855,0
|
|
20230710,141300,441244445,2855,2845,2855,2845,5
|
|
20230710,141200,441230210,2855,2850,2855,2850,991
|
|
20230710,141100,438405855,2855,2855,2855,2855,20
|
|
20230710,141000,438348755,2855,2855,2855,2855,0
|
|
20230710,140900,438348755,2855,2855,2855,2855,0
|
|
20230710,140800,438348755,2855,2850,2855,2850,11
|
|
20230710,140700,438317400,2850,2850,2850,2850,1010
|
|
20230710,140600,435438900,2845,2850,2850,2845,161
|
|
20230710,140500,434980805,2855,2845,2855,2845,1001
|
|
20230710,140400,432132950,2855,2850,2855,2850,360
|
|
20230710,140300,431106945,2855,2855,2855,2855,21
|
|
20230710,140200,431046990,2855,2855,2855,2855,1
|
|
20230710,140100,431044135,2850,2850,2850,2850,101
|
|
20230710,140000,430756285,2855,2850,2855,2850,62
|
|
20230710,135900,430579580,2850,2855,2855,2850,942
|
|
20230710,135800,427894875,2850,2850,2850,2850,0
|
|
20230710,135700,427894875,2850,2850,2850,2850,12
|
|
20230710,135600,427860675,2855,2855,2855,2850,345
|
|
20230710,135500,426877415,2855,2855,2855,2855,3
|
|
20230710,135400,426868850,2855,2855,2855,2855,2
|
|
20230710,135300,426863140,2860,2850,2860,2850,332
|
|
20230710,135200,425916920,2860,2860,2860,2850,602
|
|
20230710,135100,424201200,2850,2850,2850,2850,0
|
|
20230710,135000,424201200,2850,2850,2850,2850,325
|
|
20230710,134900,423274950,2865,2865,2865,2865,0
|
|
20230710,134800,423274950,2865,2865,2865,2865,0
|
|
20230710,134700,423274950,2865,2865,2865,2865,0
|
|
20230710,134600,423274950,2865,2850,2865,2850,335
|
|
20230710,134500,422320185,2865,2865,2865,2865,0
|
|
20230710,134400,422320185,2865,2865,2865,2865,0
|
|
20230710,134300,422320185,2865,2865,2865,2865,1
|
|
20230710,134200,422317320,2850,2850,2850,2850,331
|
|
20230710,134100,421373970,2865,2865,2865,2865,0
|
|
20230710,134000,421373970,2865,2865,2865,2865,0
|
|
20230710,133900,421373970,2865,2850,2865,2850,342
|
|
20230710,133800,420399255,2865,2865,2865,2865,0
|
|
20230710,133700,420399255,2865,2865,2865,2865,0
|
|
20230710,133600,420399255,2865,2860,2865,2860,2
|
|
20230710,133500,420393530,2865,2865,2865,2865,0
|
|
20230710,133400,420393530,2865,2865,2865,2865,0
|
|
20230710,133300,420393530,2865,2865,2865,2865,0
|
|
20230710,133200,420393530,2865,2865,2865,2865,11
|
|
20230710,133100,420362015,2860,2860,2860,2860,46
|
|
20230710,133000,420230455,2865,2860,2865,2860,86
|
|
20230710,132900,419984490,2865,2850,2865,2850,2341
|
|
20230710,132800,413293935,2850,2850,2850,2850,1
|
|
20230710,132700,413291085,2850,2850,2850,2850,0
|
|
20230710,132600,413291085,2850,2850,2850,2850,0
|
|
20230710,132500,413291085,2850,2850,2850,2850,29
|
|
20230710,132400,413208435,2850,2850,2850,2850,0
|
|
20230710,132300,413208435,2850,2850,2850,2850,0
|
|
20230710,132200,413208435,2850,2850,2850,2850,0
|
|
20230710,132100,413208435,2850,2850,2850,2850,0
|
|
20230710,132000,413208435,2850,2850,2850,2850,220
|
|
20230710,131900,412581435,2850,2850,2850,2850,296
|
|
20230710,131800,411737835,2855,2850,2855,2850,51
|
|
20230710,131700,411592480,2860,2860,2860,2860,0
|
|
20230710,131600,411592480,2860,2845,2860,2845,705
|
|
20230710,131500,409586740,2845,2850,2850,2840,2838
|
|
20230710,131400,401509830,2855,2850,2855,2850,6
|
|
20230710,131300,401492725,2850,2850,2850,2850,400
|
|
20230710,131200,400352725,2850,2855,2855,2850,2
|
|
20230710,131100,400347020,2850,2850,2855,2850,337
|
|
20230710,131000,399386565,2855,2855,2855,2855,0
|
|
20230710,130900,399386565,2855,2850,2855,2850,2
|
|
20230710,130800,399380860,2855,2850,2855,2850,3
|
|
20230710,130700,399372305,2860,2860,2860,2850,30
|
|
20230710,130600,399286785,2850,2850,2850,2850,45
|
|
20230710,130500,399158535,2850,2850,2850,2850,150
|
|
20230710,130400,398731035,2850,2850,2850,2850,0
|
|
20230710,130300,398731035,2850,2850,2850,2850,2000
|
|
20230710,130200,393031035,2850,2850,2850,2850,407
|
|
20230710,130100,391871085,2850,2850,2850,2850,355
|
|
20230710,130000,390859335,2860,2860,2860,2860,0
|
|
20230710,125900,390859335,2860,2860,2860,2860,0
|
|
20230710,125800,390859335,2860,2860,2860,2860,0
|
|
20230710,125700,390859335,2860,2860,2860,2860,0
|
|
20230710,125600,390859335,2860,2860,2860,2860,30
|
|
20230710,125500,390773535,2860,2860,2860,2860,0
|
|
20230710,125400,390773535,2860,2860,2860,2860,0
|
|
20230710,125300,390773535,2860,2860,2860,2860,0
|
|
20230710,125200,390773535,2860,2860,2860,2860,1
|
|
20230710,125100,390770675,2860,2850,2860,2850,666
|
|
20230710,125000,388872555,2850,2855,2855,2845,525
|
|
20230710,124900,387377685,2860,2860,2860,2860,0
|
|
20230710,124800,387377685,2860,2860,2860,2860,0
|
|
20230710,124700,387377685,2860,2860,2860,2860,0
|
|
20230710,124600,387377685,2860,2860,2860,2860,0
|
|
20230710,124500,387377685,2860,2860,2860,2860,0
|
|
20230710,124400,387377685,2860,2860,2860,2860,1
|
|
20230710,124300,387374825,2860,2860,2860,2860,2
|
|
20230710,124200,387369105,2865,2865,2865,2865,2
|
|
20230710,124100,387363375,2860,2860,2860,2860,0
|
|
20230710,124000,387363375,2860,2860,2860,2860,8
|
|
20230710,123900,387340495,2860,2860,2860,2860,876
|
|
20230710,123800,384835135,2860,2855,2860,2855,106
|
|
20230710,123700,384532495,2860,2860,2860,2860,4570
|
|
20230710,123600,371462295,2880,2855,2880,2855,1649
|
|
20230710,123500,366742565,2855,2855,2855,2855,700
|
|
20230710,123400,364744065,2865,2850,2865,2850,3254
|
|
20230710,123300,355470150,2850,2855,2855,2850,2081
|
|
20230710,123200,349539250,2860,2860,2860,2860,0
|
|
20230710,123100,349539250,2860,2860,2860,2860,0
|
|
20230710,123000,349539250,2860,2850,2860,2850,11
|
|
20230710,122900,349507890,2860,2845,2860,2845,12083
|
|
20230710,122800,315131735,2855,2855,2855,2850,6710
|
|
20230710,122700,295994410,2855,2855,2860,2855,4720
|
|
20230710,122600,282514565,2860,2870,2875,2855,1307
|
|
20230710,122500,278776510,2855,2875,2875,2850,13594
|
|
20230710,122400,239944615,2870,2875,2875,2870,332
|
|
20230710,122300,238990275,2875,2875,2875,2875,642
|
|
20230710,122200,237144525,2880,2880,2880,2880,16
|
|
20230710,122100,237098445,2880,2880,2880,2880,4
|
|
20230710,122000,237086925,2880,2880,2880,2880,0
|
|
20230710,121900,237086925,2880,2880,2880,2880,1
|
|
20230710,121800,237084045,2880,2880,2890,2880,1081
|
|
20230710,121700,233970755,2890,2880,2890,2880,692
|
|
20230710,121600,231977785,2880,2880,2880,2880,0
|
|
20230710,121500,231977785,2880,2880,2880,2880,0
|
|
20230710,121400,231977785,2880,2880,2880,2875,362
|
|
20230710,121300,230937015,2885,2885,2885,2885,0
|
|
20230710,121200,230937015,2885,2885,2885,2885,0
|
|
20230710,121100,230937015,2885,2885,2885,2885,0
|
|
20230710,121000,230937015,2885,2880,2885,2880,151
|
|
20230710,120900,230502130,2885,2885,2885,2885,0
|
|
20230710,120800,230502130,2885,2885,2885,2885,0
|
|
20230710,120700,230502130,2885,2885,2885,2885,0
|
|
20230710,120600,230502130,2885,2885,2885,2885,0
|
|
20230710,120500,230502130,2885,2880,2885,2880,848
|
|
20230710,120400,228059885,2885,2885,2885,2885,0
|
|
20230710,120300,228059885,2885,2885,2885,2885,0
|
|
20230710,120200,228059885,2885,2885,2885,2885,0
|
|
20230710,120100,228059885,2885,2885,2885,2885,0
|
|
20230710,120000,228059885,2885,2885,2885,2885,0
|
|
20230710,115900,228059885,2885,2885,2885,2885,0
|
|
20230710,115800,228059885,2885,2885,2885,2885,0
|
|
20230710,115700,228059885,2885,2885,2885,2885,0
|
|
20230710,115600,228059885,2885,2885,2885,2885,0
|
|
20230710,115500,228059885,2885,2885,2885,2885,0
|
|
20230710,115400,228059885,2885,2885,2885,2885,0
|
|
20230710,115300,228059885,2885,2885,2885,2885,0
|
|
20230710,115200,228059885,2885,2885,2885,2885,0
|
|
20230710,115100,228059885,2885,2885,2885,2885,0
|
|
20230710,115000,228059885,2885,2885,2885,2885,1
|
|
20230710,114900,228057000,2875,2875,2875,2875,341
|
|
20230710,114800,227076625,2890,2890,2890,2890,0
|
|
20230710,114700,227076625,2890,2890,2890,2890,0
|
|
20230710,114600,227076625,2890,2890,2890,2890,0
|
|
20230710,114500,227076625,2890,2890,2890,2890,1
|
|
20230710,114400,227073735,2890,2890,2890,2890,0
|
|
20230710,114300,227073735,2890,2890,2890,2890,0
|
|
20230710,114200,227073735,2890,2890,2890,2890,0
|
|
20230710,114100,227073735,2890,2890,2890,2890,0
|
|
20230710,114000,227073735,2890,2890,2890,2890,0
|
|
20230710,113900,227073735,2890,2890,2890,2890,0
|
|
20230710,113800,227073735,2890,2865,2890,2865,8608
|
|
20230710,113700,202370755,2870,2875,2875,2870,1111
|
|
20230710,113600,199180410,2885,2885,2885,2885,0
|
|
20230710,113500,199180410,2885,2885,2885,2885,0
|
|
20230710,113400,199180410,2885,2885,2885,2885,0
|
|
20230710,113300,199180410,2885,2885,2885,2885,0
|
|
20230710,113200,199180410,2885,2885,2885,2885,0
|
|
20230710,113100,199180410,2885,2885,2885,2885,0
|
|
20230710,113000,199180410,2885,2885,2885,2885,0
|
|
20230710,112900,199180410,2885,2885,2885,2885,0
|
|
20230710,112800,199180410,2885,2885,2885,2885,0
|
|
20230710,112700,199180410,2885,2885,2885,2885,0
|
|
20230710,112600,199180410,2885,2885,2885,2885,0
|
|
20230710,112500,199180410,2885,2885,2885,2885,0
|
|
20230710,112400,199180410,2885,2885,2885,2885,0
|
|
20230710,112300,199180410,2885,2885,2885,2885,0
|
|
20230710,112200,199180410,2885,2885,2885,2885,0
|
|
20230710,112100,199180410,2885,2865,2885,2865,168
|
|
20230710,112000,198699070,2865,2870,2870,2865,10
|
|
20230710,111900,198670375,2885,2870,2885,2870,15
|
|
20230710,111800,198627310,2885,2875,2885,2875,5
|
|
20230710,111700,198612925,2890,2890,2890,2890,0
|
|
20230710,111600,198612925,2890,2890,2890,2890,0
|
|
20230710,111500,198612925,2890,2890,2890,2890,0
|
|
20230710,111400,198612925,2890,2890,2890,2890,0
|
|
20230710,111300,198612925,2890,2890,2890,2890,0
|
|
20230710,111200,198612925,2890,2890,2890,2890,0
|
|
20230710,111100,198612925,2890,2890,2890,2890,0
|
|
20230710,111000,198612925,2890,2890,2890,2890,0
|
|
20230710,110900,198612925,2890,2890,2890,2890,0
|
|
20230710,110800,198612925,2890,2890,2890,2890,0
|
|
20230710,110700,198612925,2890,2890,2890,2890,0
|
|
20230710,110600,198612925,2890,2890,2890,2890,0
|
|
20230710,110500,198612925,2890,2890,2890,2890,28
|
|
20230710,110400,198532005,2895,2885,2895,2885,417
|
|
20230710,110300,197328950,2885,2885,2885,2885,0
|
|
20230710,110200,197328950,2885,2885,2885,2885,1
|
|
20230710,110100,197326065,2870,2875,2875,2870,2500
|
|
20230710,110000,190147705,2895,2895,2895,2895,0
|
|
20230710,105900,190147705,2895,2895,2895,2895,0
|
|
20230710,105800,190147705,2895,2890,2895,2885,91
|
|
20230710,105700,189884715,2890,2890,2890,2890,0
|
|
20230710,105600,189884715,2890,2890,2890,2890,0
|
|
20230710,105500,189884715,2890,2880,2890,2880,2
|
|
20230710,105400,189878945,2895,2895,2895,2895,0
|
|
20230710,105300,189878945,2895,2895,2895,2895,0
|
|
20230710,105200,189878945,2895,2895,2895,2895,0
|
|
20230710,105100,189878945,2895,2895,2895,2895,0
|
|
20230710,105000,189878945,2895,2875,2895,2875,3
|
|
20230710,104900,189870300,2895,2880,2895,2880,2
|
|
20230710,104800,189864525,2900,2900,2900,2900,0
|
|
20230710,104700,189864525,2900,2900,2900,2900,0
|
|
20230710,104600,189864525,2900,2885,2900,2885,700
|
|
20230710,104500,187837105,2885,2885,2885,2885,6
|
|
20230710,104400,187819795,2890,2890,2890,2890,0
|
|
20230710,104300,187819795,2890,2875,2890,2875,1220
|
|
20230710,104200,184312280,2875,2870,2875,2870,34
|
|
20230710,104100,184214650,2875,2890,2890,2875,1119
|
|
20230710,104000,180995930,2890,2890,2890,2890,0
|
|
20230710,103900,180995930,2890,2890,2890,2890,0
|
|
20230710,103800,180995930,2890,2890,2890,2890,16
|
|
20230710,103700,180949690,2890,2890,2890,2890,0
|
|
20230710,103600,180949690,2890,2890,2890,2890,1
|
|
20230710,103500,180946800,2880,2880,2880,2880,1
|
|
20230710,103400,180943920,2890,2895,2895,2890,301
|
|
20230710,103300,180072530,2900,2900,2900,2900,0
|
|
20230710,103200,180072530,2900,2900,2900,2900,100
|
|
20230710,103100,179782530,2900,2895,2900,2895,1301
|
|
20230710,103000,176016130,2895,2895,2895,2895,0
|
|
20230710,102900,176016130,2895,2895,2895,2895,10
|
|
20230710,102800,175987180,2900,2880,2900,2880,1541
|
|
20230710,102700,171549080,2875,2880,2880,2875,1195
|
|
20230710,102600,168107675,2890,2890,2890,2890,1
|
|
20230710,102500,168104785,2880,2890,2890,2880,22
|
|
20230710,102400,168041265,2900,2895,2900,2895,36
|
|
20230710,102300,167937040,2900,2900,2900,2900,16
|
|
20230710,102200,167890640,2900,2895,2900,2895,157
|
|
20230710,102100,167436120,2900,2900,2900,2900,10
|
|
20230710,102000,167407120,2905,2905,2905,2905,50
|
|
20230710,101900,167261870,2905,2905,2905,2905,20
|
|
20230710,101800,167203770,2905,2900,2905,2900,351
|
|
20230710,101700,166185780,2900,2900,2900,2900,500
|
|
20230710,101600,164735780,2900,2885,2900,2885,413
|
|
20230710,101500,163539915,2885,2900,2900,2885,3873
|
|
20230710,101400,152344605,2900,2900,2900,2900,0
|
|
20230710,101300,152344605,2900,2900,2900,2900,52
|
|
20230710,101200,152193805,2900,2900,2900,2900,10
|
|
20230710,101100,152164805,2900,2900,2900,2900,51
|
|
20230710,101000,152016905,2900,2900,2900,2900,100
|
|
20230710,100900,151726905,2900,2895,2900,2895,852
|
|
20230710,100800,149260105,2900,2895,2900,2895,484
|
|
20230710,100700,147858920,2885,2885,2885,2885,354
|
|
20230710,100600,146837630,2895,2895,2895,2895,52
|
|
20230710,100500,146687090,2895,2895,2895,2895,0
|
|
20230710,100400,146687090,2895,2890,2895,2890,410
|
|
20230710,100300,145501925,2895,2895,2895,2895,0
|
|
20230710,100200,145501925,2895,2895,2895,2895,51
|
|
20230710,100100,145354280,2895,2890,2895,2890,11
|
|
20230710,100000,145322485,2895,2895,2895,2895,35
|
|
20230710,095900,145221160,2895,2895,2895,2895,0
|
|
20230710,095800,145221160,2895,2895,2895,2895,0
|
|
20230710,095700,145221160,2895,2890,2895,2890,349
|
|
20230710,095600,144212520,2895,2895,2895,2895,0
|
|
20230710,095500,144212520,2895,2895,2895,2895,2
|
|
20230710,095400,144206730,2900,2900,2900,2900,0
|
|
20230710,095300,144206730,2900,2900,2900,2900,0
|
|
20230710,095200,144206730,2900,2900,2900,2900,0
|
|
20230710,095100,144206730,2900,2900,2900,2900,0
|
|
20230710,095000,144206730,2900,2900,2900,2900,1
|
|
20230710,094900,144203830,2900,2900,2900,2900,10
|
|
20230710,094800,144174830,2900,2900,2900,2900,135
|
|
20230710,094700,143783330,2905,2905,2905,2905,1
|
|
20230710,094600,143780425,2900,2905,2905,2900,2370
|
|
20230710,094500,136907345,2905,2900,2905,2900,23
|
|
20230710,094400,136840640,2900,2885,2900,2875,501
|
|
20230710,094300,135397890,2905,2895,2905,2895,2001
|
|
20230710,094200,129598040,2900,2900,2900,2900,0
|
|
20230710,094100,129598040,2900,2880,2900,2880,1476
|
|
20230710,094000,125334820,2885,2885,2885,2885,6
|
|
20230710,093900,125317510,2890,2890,2890,2890,0
|
|
20230710,093800,125317510,2890,2890,2890,2890,12
|
|
20230710,093700,125282830,2890,2890,2890,2890,8
|
|
20230710,093600,125259710,2890,2890,2890,2890,405
|
|
20230710,093500,124089260,2890,2880,2890,2880,24
|
|
20230710,093400,124020130,2890,2890,2890,2890,1
|
|
20230710,093300,124017240,2890,2890,2890,2890,0
|
|
20230710,093200,124017240,2890,2880,2890,2880,892
|
|
20230710,093100,121448270,2880,2880,2880,2880,0
|
|
20230710,093000,121448270,2880,2880,2880,2880,1
|
|
20230710,092900,121445390,2875,2880,2885,2875,1168
|
|
20230710,092800,118081550,2885,2885,2885,2885,1
|
|
20230710,092700,118078665,2890,2890,2890,2890,0
|
|
20230710,092600,118078665,2890,2890,2895,2890,498
|
|
20230710,092500,116639440,2895,2890,2895,2890,745
|
|
20230710,092400,114484650,2890,2890,2900,2885,1114
|
|
20230710,092300,111270455,2905,2895,2905,2890,146
|
|
20230710,092200,110848225,2905,2905,2905,2905,1
|
|
20230710,092100,110845320,2905,2890,2905,2890,4243
|
|
20230710,092000,98558475,2880,2880,2895,2875,2602
|
|
20230710,091900,91058705,2895,2900,2900,2845,15629
|
|
20230710,091800,46312265,2910,2900,2910,2900,420
|
|
20230710,091700,45093885,2900,2895,2900,2875,1771
|
|
20230710,091600,39996005,2910,2905,2910,2905,2
|
|
20230710,091500,39990190,2905,2900,2905,2900,601
|
|
20230710,091400,38244785,2905,2895,2905,2890,401
|
|
20230710,091300,37083900,2895,2895,2905,2895,1705
|
|
20230710,091200,32147415,2895,2895,2895,2895,501
|
|
20230710,091100,30697020,2895,2880,2895,2880,1823
|
|
20230710,091000,25441940,2895,2885,2895,2885,382
|
|
20230710,090900,24338450,2895,2885,2895,2885,583
|
|
20230710,090800,22656485,2885,2885,2885,2885,10
|
|
20230710,090700,22627635,2885,2885,2885,2880,1410
|
|
20230710,090600,18564285,2885,2885,2885,2885,500
|
|
20230710,090500,17121785,2885,2885,2885,2885,600
|
|
20230710,090400,15390785,2880,2895,2895,2880,4169
|
|
20230710,090300,3377075,2900,2905,2905,2900,434
|
|
20230710,090200,2117975,2905,2910,2910,2905,512
|
|
20230710,090100,628565,2915,2915,2915,2915,0
|
|
20230710,090000,628565,2915,2910,2915,2910,126
|