657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195400,146934060,2475,2475,2475,2475,481
|
|
20230713,195300,146934060,2475,2475,2475,2475,0
|
|
20230713,195200,146934060,2475,2475,2475,2475,0
|
|
20230713,195100,146934060,2475,2475,2475,2475,0
|
|
20230713,195000,146934060,2475,2475,2475,2475,0
|
|
20230713,194900,146934060,2475,2475,2475,2475,0
|
|
20230713,194800,146934060,2475,2475,2475,2475,0
|
|
20230713,194700,146934060,2475,2475,2475,2475,0
|
|
20230713,194600,146934060,2475,2475,2475,2475,0
|
|
20230713,194500,146934060,2475,2475,2475,2475,0
|
|
20230713,194400,146934060,2475,2475,2475,2475,0
|
|
20230713,194300,146934060,2475,2475,2475,2475,0
|
|
20230713,194200,146934060,2475,2475,2475,2475,0
|
|
20230713,194100,146934060,2475,2475,2475,2475,0
|
|
20230713,194000,146934060,2475,2475,2475,2475,0
|
|
20230713,193900,146934060,2475,2475,2475,2475,0
|
|
20230713,193800,146934060,2475,2475,2475,2475,0
|
|
20230713,193700,146934060,2475,2475,2475,2475,0
|
|
20230713,193600,146934060,2475,2475,2475,2475,0
|
|
20230713,193500,146934060,2475,2475,2475,2475,0
|
|
20230713,193400,146934060,2475,2475,2475,2475,0
|
|
20230713,193300,146934060,2475,2475,2475,2475,0
|
|
20230713,193200,146934060,2475,2475,2475,2475,0
|
|
20230713,193100,146934060,2475,2475,2475,2475,0
|
|
20230713,193000,146934060,2475,2475,2475,2475,0
|
|
20230713,192900,146934060,2475,2475,2475,2475,0
|
|
20230713,192800,146934060,2475,2475,2475,2475,0
|
|
20230713,192700,146934060,2475,2475,2475,2475,0
|
|
20230713,192600,146934060,2475,2475,2475,2475,0
|
|
20230713,192500,146934060,2475,2475,2475,2475,0
|
|
20230713,192400,146934060,2475,2475,2475,2475,481
|
|
20230713,192300,146934060,2475,2475,2475,2475,0
|
|
20230713,192200,146934060,2475,2475,2475,2475,0
|
|
20230713,192100,146934060,2475,2475,2475,2475,0
|
|
20230713,192000,146934060,2475,2475,2475,2475,0
|
|
20230713,191900,146934060,2475,2475,2475,2475,0
|
|
20230713,191800,146934060,2475,2475,2475,2475,0
|
|
20230713,191700,146934060,2475,2475,2475,2475,0
|
|
20230713,191600,146934060,2475,2475,2475,2475,0
|
|
20230713,191500,146934060,2475,2475,2475,2475,0
|
|
20230713,191400,146934060,2475,2475,2475,2475,0
|
|
20230713,191300,146934060,2475,2475,2475,2475,0
|
|
20230713,191200,146934060,2475,2475,2475,2475,0
|
|
20230713,191100,146934060,2475,2475,2475,2475,0
|
|
20230713,191000,146934060,2475,2475,2475,2475,0
|
|
20230713,190900,146934060,2475,2475,2475,2475,0
|
|
20230713,190800,146934060,2475,2475,2475,2475,0
|
|
20230713,190700,146934060,2475,2475,2475,2475,0
|
|
20230713,190600,146934060,2475,2475,2475,2475,0
|
|
20230713,190500,146934060,2475,2475,2475,2475,0
|
|
20230713,190400,146934060,2475,2475,2475,2475,0
|
|
20230713,190300,146934060,2475,2475,2475,2475,0
|
|
20230713,190200,146934060,2475,2475,2475,2475,0
|
|
20230713,190100,146934060,2475,2475,2475,2475,0
|
|
20230713,190000,146934060,2475,2475,2475,2475,0
|
|
20230713,185900,146934060,2475,2475,2475,2475,0
|
|
20230713,185800,146934060,2475,2475,2475,2475,0
|
|
20230713,185700,146934060,2475,2475,2475,2475,0
|
|
20230713,185600,146934060,2475,2475,2475,2475,0
|
|
20230713,185500,146934060,2475,2475,2475,2475,0
|
|
20230713,185400,146934060,2475,2475,2475,2475,481
|
|
20230713,185300,146934060,2475,2475,2475,2475,0
|
|
20230713,185200,146934060,2475,2475,2475,2475,0
|
|
20230713,185100,146934060,2475,2475,2475,2475,0
|
|
20230713,185000,146934060,2475,2475,2475,2475,0
|
|
20230713,184900,146934060,2475,2475,2475,2475,0
|
|
20230713,184800,146934060,2475,2475,2475,2475,0
|
|
20230713,184700,146934060,2475,2475,2475,2475,0
|
|
20230713,184600,146934060,2475,2475,2475,2475,0
|
|
20230713,184500,146934060,2475,2475,2475,2475,0
|
|
20230713,184400,146934060,2475,2475,2475,2475,0
|
|
20230713,184300,146934060,2475,2475,2475,2475,0
|
|
20230713,184200,146934060,2475,2475,2475,2475,0
|
|
20230713,184100,146934060,2475,2475,2475,2475,0
|
|
20230713,184000,146934060,2475,2475,2475,2475,0
|
|
20230713,183900,146934060,2475,2475,2475,2475,0
|
|
20230713,183800,146934060,2475,2475,2475,2475,0
|
|
20230713,183700,146934060,2475,2475,2475,2475,0
|
|
20230713,183600,146934060,2475,2475,2475,2475,0
|
|
20230713,183500,146934060,2475,2475,2475,2475,0
|
|
20230713,183400,146934060,2475,2475,2475,2475,0
|
|
20230713,183300,146934060,2475,2475,2475,2475,0
|
|
20230713,183200,146934060,2475,2475,2475,2475,0
|
|
20230713,183100,146934060,2475,2475,2475,2475,0
|
|
20230713,183000,146934060,2475,2475,2475,2475,0
|
|
20230713,182900,146934060,2475,2475,2475,2475,0
|
|
20230713,182800,146934060,2475,2475,2475,2475,0
|
|
20230713,182700,146934060,2475,2475,2475,2475,0
|
|
20230713,182600,146934060,2475,2475,2475,2475,0
|
|
20230713,182500,146934060,2475,2475,2475,2475,0
|
|
20230713,182400,146934060,2475,2475,2475,2475,481
|
|
20230713,182300,146934060,2475,2475,2475,2475,0
|
|
20230713,182200,146934060,2475,2475,2475,2475,0
|
|
20230713,182100,146934060,2475,2475,2475,2475,0
|
|
20230713,182000,146934060,2475,2475,2475,2475,0
|
|
20230713,181900,146934060,2475,2475,2475,2475,0
|
|
20230713,181800,146934060,2475,2475,2475,2475,0
|
|
20230713,181700,146934060,2475,2475,2475,2475,0
|
|
20230713,181600,146934060,2475,2475,2475,2475,0
|
|
20230713,181500,146934060,2475,2475,2475,2475,0
|
|
20230713,181400,146934060,2475,2475,2475,2475,0
|
|
20230713,181300,146934060,2475,2475,2475,2475,0
|
|
20230713,181200,146934060,2475,2475,2475,2475,0
|
|
20230713,181100,146934060,2475,2475,2475,2475,0
|
|
20230713,181000,146934060,2475,2475,2475,2475,0
|
|
20230713,180900,146934060,2475,2475,2475,2475,0
|
|
20230713,180800,146934060,2475,2475,2475,2475,0
|
|
20230713,180700,146934060,2475,2475,2475,2475,0
|
|
20230713,180600,146934060,2475,2475,2475,2475,0
|
|
20230713,180500,146934060,2475,2475,2475,2475,0
|
|
20230713,180400,146934060,2475,2475,2475,2475,0
|
|
20230713,180300,146934060,2475,2475,2475,2475,0
|
|
20230713,180200,146934060,2475,2475,2475,2475,0
|
|
20230713,180100,146934060,2475,2475,2475,2475,0
|
|
20230713,180000,146934060,2475,2475,2475,2475,0
|
|
20230713,175900,146934060,2475,2475,2475,2475,0
|
|
20230713,175800,146934060,2475,2475,2475,2475,0
|
|
20230713,175700,146934060,2475,2475,2475,2475,0
|
|
20230713,175600,146934060,2475,2475,2475,2475,0
|
|
20230713,175500,146934060,2475,2475,2475,2475,0
|
|
20230713,175400,146934060,2475,2475,2475,2475,481
|
|
20230713,175300,146934060,2475,2475,2475,2475,0
|
|
20230713,175200,146934060,2475,2475,2475,2475,0
|
|
20230713,175100,146934060,2475,2475,2475,2475,0
|
|
20230713,175000,146934060,2475,2475,2475,2475,0
|
|
20230713,174900,146934060,2475,2475,2475,2475,0
|
|
20230713,174800,146934060,2475,2475,2475,2475,0
|
|
20230713,174700,146934060,2475,2475,2475,2475,0
|
|
20230713,174600,146934060,2475,2475,2475,2475,0
|
|
20230713,174500,146934060,2475,2475,2475,2475,0
|
|
20230713,174400,146934060,2475,2475,2475,2475,0
|
|
20230713,174300,146934060,2475,2475,2475,2475,0
|
|
20230713,174200,146934060,2475,2475,2475,2475,0
|
|
20230713,174100,146934060,2475,2475,2475,2475,0
|
|
20230713,174000,146934060,2475,2475,2475,2475,0
|
|
20230713,173900,146934060,2475,2475,2475,2475,0
|
|
20230713,173800,146934060,2475,2475,2475,2475,0
|
|
20230713,173700,146934060,2475,2475,2475,2475,0
|
|
20230713,173600,146934060,2475,2475,2475,2475,0
|
|
20230713,173500,146934060,2475,2475,2475,2475,0
|
|
20230713,173400,146934060,2475,2475,2475,2475,0
|
|
20230713,173300,146934060,2475,2475,2475,2475,0
|
|
20230713,173200,146934060,2475,2475,2475,2475,0
|
|
20230713,173100,146934060,2475,2475,2475,2475,0
|
|
20230713,173000,146934060,2475,2475,2475,2475,0
|
|
20230713,172900,146934060,2475,2475,2475,2475,0
|
|
20230713,172800,146934060,2475,2475,2475,2475,0
|
|
20230713,172700,146934060,2475,2475,2475,2475,0
|
|
20230713,172600,146934060,2475,2475,2475,2475,0
|
|
20230713,172500,146934060,2475,2475,2475,2475,0
|
|
20230713,172400,146934060,2475,2475,2475,2475,481
|
|
20230713,172300,146934060,2475,2475,2475,2475,0
|
|
20230713,172200,146934060,2475,2475,2475,2475,0
|
|
20230713,172100,146934060,2475,2475,2475,2475,0
|
|
20230713,172000,146934060,2475,2475,2475,2475,0
|
|
20230713,171900,146934060,2475,2475,2475,2475,0
|
|
20230713,171800,146934060,2475,2475,2475,2475,0
|
|
20230713,171700,146934060,2475,2475,2475,2475,0
|
|
20230713,171600,146934060,2475,2475,2475,2475,0
|
|
20230713,171500,146934060,2475,2475,2475,2475,0
|
|
20230713,171400,146934060,2475,2475,2475,2475,0
|
|
20230713,171300,146934060,2475,2475,2475,2475,0
|
|
20230713,171200,146934060,2475,2475,2475,2475,0
|
|
20230713,171100,146934060,2475,2475,2475,2475,0
|
|
20230713,171000,146934060,2475,2475,2475,2475,0
|
|
20230713,170900,146934060,2475,2475,2475,2475,0
|
|
20230713,170800,146934060,2475,2475,2475,2475,0
|
|
20230713,170700,146934060,2475,2475,2475,2475,0
|
|
20230713,170600,146934060,2475,2475,2475,2475,0
|
|
20230713,170500,146934060,2475,2475,2475,2475,0
|
|
20230713,170400,146934060,2475,2475,2475,2475,0
|
|
20230713,170300,146934060,2475,2475,2475,2475,0
|
|
20230713,170200,146934060,2475,2475,2475,2475,0
|
|
20230713,170100,146934060,2475,2475,2475,2475,0
|
|
20230713,170000,146934060,2475,2475,2475,2475,0
|
|
20230713,165900,146934060,2475,2475,2475,2475,0
|
|
20230713,165800,146934060,2475,2475,2475,2475,0
|
|
20230713,165700,146934060,2475,2475,2475,2475,0
|
|
20230713,165600,146934060,2475,2475,2475,2475,0
|
|
20230713,165500,146934060,2475,2475,2475,2475,0
|
|
20230713,165400,146934060,2475,2475,2475,2475,481
|
|
20230713,165300,146934060,2475,2475,2475,2475,0
|
|
20230713,165200,146934060,2475,2475,2475,2475,0
|
|
20230713,165100,146934060,2475,2475,2475,2475,0
|
|
20230713,165000,146934060,2475,2475,2475,2475,0
|
|
20230713,164900,146934060,2475,2475,2475,2475,0
|
|
20230713,164800,146934060,2475,2475,2475,2475,0
|
|
20230713,164700,146934060,2475,2475,2475,2475,0
|
|
20230713,164600,146934060,2475,2475,2475,2475,0
|
|
20230713,164500,146934060,2475,2475,2475,2475,0
|
|
20230713,164400,146934060,2475,2475,2475,2475,0
|
|
20230713,164300,146934060,2475,2475,2475,2475,0
|
|
20230713,164200,146934060,2475,2475,2475,2475,0
|
|
20230713,164100,146934060,2475,2475,2475,2475,0
|
|
20230713,164000,146934060,2475,2475,2475,2475,0
|
|
20230713,163900,146934060,2475,2475,2475,2475,0
|
|
20230713,163800,146934060,2475,2475,2475,2475,0
|
|
20230713,163700,146934060,2475,2475,2475,2475,0
|
|
20230713,163600,146934060,2475,2475,2475,2475,0
|
|
20230713,163500,146934060,2475,2475,2475,2475,0
|
|
20230713,163400,146934060,2475,2475,2475,2475,0
|
|
20230713,163300,146934060,2475,2475,2475,2475,0
|
|
20230713,163200,146934060,2475,2475,2475,2475,0
|
|
20230713,163100,146934060,2475,2475,2475,2475,0
|
|
20230713,163000,146934060,2475,2475,2475,2475,0
|
|
20230713,162900,146934060,2475,2475,2475,2475,0
|
|
20230713,162800,146934060,2475,2475,2475,2475,0
|
|
20230713,162700,146934060,2475,2475,2475,2475,0
|
|
20230713,162600,146934060,2475,2475,2475,2475,0
|
|
20230713,162500,146934060,2475,2475,2475,2475,0
|
|
20230713,162400,146934060,2475,2475,2475,2475,481
|
|
20230713,162300,146934060,2475,2475,2475,2475,0
|
|
20230713,162200,146934060,2475,2475,2475,2475,0
|
|
20230713,162100,146934060,2475,2475,2475,2475,0
|
|
20230713,162000,146934060,2475,2475,2475,2475,0
|
|
20230713,161900,146934060,2475,2475,2475,2475,0
|
|
20230713,161800,146934060,2475,2475,2475,2475,0
|
|
20230713,161700,146934060,2475,2475,2475,2475,0
|
|
20230713,161600,146934060,2475,2475,2475,2475,0
|
|
20230713,161500,146934060,2475,2475,2475,2475,0
|
|
20230713,161400,146934060,2475,2475,2475,2475,0
|
|
20230713,161300,146934060,2475,2475,2475,2475,0
|
|
20230713,161200,146934060,2475,2475,2475,2475,0
|
|
20230713,161100,146934060,2475,2475,2475,2475,0
|
|
20230713,161000,146934060,2475,2475,2475,2475,0
|
|
20230713,160900,146934060,2475,2475,2475,2475,0
|
|
20230713,160800,146934060,2475,2475,2475,2475,0
|
|
20230713,160700,146934060,2475,2475,2475,2475,0
|
|
20230713,160600,146934060,2475,2475,2475,2475,0
|
|
20230713,160500,146934060,2475,2475,2475,2475,0
|
|
20230713,160400,146934060,2475,2475,2475,2475,0
|
|
20230713,160300,146934060,2475,2475,2475,2475,0
|
|
20230713,160200,146934060,2475,2475,2475,2475,0
|
|
20230713,160100,146934060,2475,2475,2475,2475,0
|
|
20230713,160000,146934060,2475,2475,2475,2475,0
|
|
20230713,155900,146934060,2475,2475,2475,2475,0
|
|
20230713,155800,146934060,2475,2475,2475,2475,0
|
|
20230713,155700,146934060,2475,2475,2475,2475,0
|
|
20230713,155600,146934060,2475,2475,2475,2475,0
|
|
20230713,155500,146934060,2475,2475,2475,2475,0
|
|
20230713,155400,146934060,2475,2475,2475,2475,481
|
|
20230713,155300,146934060,2475,2475,2475,2475,0
|
|
20230713,155200,146934060,2475,2475,2475,2475,0
|
|
20230713,155100,146934060,2475,2475,2475,2475,0
|
|
20230713,155000,146934060,2475,2475,2475,2475,0
|
|
20230713,154900,146934060,2475,2475,2475,2475,0
|
|
20230713,154800,146934060,2475,2475,2475,2475,0
|
|
20230713,154700,146934060,2475,2475,2475,2475,0
|
|
20230713,154600,146934060,2475,2475,2475,2475,0
|
|
20230713,154500,146934060,2475,2475,2475,2475,0
|
|
20230713,154400,146934060,2475,2475,2475,2475,0
|
|
20230713,154300,146934060,2475,2475,2475,2475,0
|
|
20230713,154200,146934060,2475,2475,2475,2475,0
|
|
20230713,154100,146934060,2475,2475,2475,2475,0
|
|
20230713,154000,146934060,2475,2475,2475,2475,0
|
|
20230713,153900,146934060,2475,2475,2475,2475,0
|
|
20230713,153800,146934060,2475,2475,2475,2475,0
|
|
20230713,153700,146934060,2475,2475,2475,2475,0
|
|
20230713,153600,146934060,2475,2475,2475,2475,0
|
|
20230713,153500,146934060,2475,2475,2475,2475,0
|
|
20230713,153400,146934060,2475,2475,2475,2475,0
|
|
20230713,153300,146934060,2475,2475,2475,2475,0
|
|
20230713,153200,146934060,2475,2475,2475,2475,0
|
|
20230713,153100,146934060,2475,2475,2475,2475,0
|
|
20230713,153000,146934060,2475,2475,2475,2475,481
|
|
20230713,152900,145743585,2485,2485,2485,2485,0
|
|
20230713,152800,145743585,2485,2485,2485,2485,0
|
|
20230713,152700,145743585,2485,2485,2485,2485,0
|
|
20230713,152600,145743585,2485,2485,2485,2485,0
|
|
20230713,152500,145743585,2485,2485,2485,2485,0
|
|
20230713,152400,145743585,2485,2485,2485,2485,0
|
|
20230713,152300,145743585,2485,2485,2485,2485,0
|
|
20230713,152200,145743585,2485,2485,2485,2485,0
|
|
20230713,152100,145743585,2485,2485,2485,2485,0
|
|
20230713,152000,145743585,2485,2485,2485,2485,0
|
|
20230713,151900,145743585,2485,2480,2485,2480,72
|
|
20230713,151800,145564995,2480,2475,2480,2465,118
|
|
20230713,151700,145274075,2480,2480,2480,2480,1
|
|
20230713,151600,145271595,2470,2470,2470,2470,81
|
|
20230713,151500,145071525,2470,2470,2470,2470,2
|
|
20230713,151400,145066585,2480,2475,2480,2460,618
|
|
20230713,151300,143545475,2480,2470,2480,2465,706
|
|
20230713,151200,141803885,2470,2470,2470,2470,2
|
|
20230713,151100,141798945,2470,2470,2470,2470,2
|
|
20230713,151000,141794005,2470,2465,2470,2465,499
|
|
20230713,150900,140563965,2470,2470,2470,2470,0
|
|
20230713,150800,140563965,2470,2465,2470,2465,29
|
|
20230713,150700,140492475,2470,2470,2470,2470,0
|
|
20230713,150600,140492475,2470,2470,2470,2470,2
|
|
20230713,150500,140487535,2475,2475,2475,2475,0
|
|
20230713,150400,140487535,2475,2475,2475,2475,2
|
|
20230713,150300,140482585,2460,2475,2475,2460,1246
|
|
20230713,150200,137417140,2475,2475,2475,2475,0
|
|
20230713,150100,137417140,2475,2470,2475,2465,105
|
|
20230713,150000,137158295,2480,2475,2480,2465,161
|
|
20230713,145900,136761385,2485,2485,2485,2485,5
|
|
20230713,145800,136748960,2485,2475,2485,2465,793
|
|
20230713,145700,134793385,2485,2485,2485,2485,1
|
|
20230713,145600,134790900,2470,2480,2480,2470,2708
|
|
20230713,145500,128101775,2485,2485,2485,2485,0
|
|
20230713,145400,128101775,2485,2485,2485,2485,10
|
|
20230713,145300,128076925,2485,2485,2485,2485,0
|
|
20230713,145200,128076925,2485,2485,2485,2485,0
|
|
20230713,145100,128076925,2485,2485,2485,2485,20
|
|
20230713,145000,128027225,2485,2485,2485,2485,0
|
|
20230713,144900,128027225,2485,2485,2485,2485,0
|
|
20230713,144800,128027225,2485,2485,2485,2485,0
|
|
20230713,144700,128027225,2485,2485,2485,2485,0
|
|
20230713,144600,128027225,2485,2485,2485,2485,0
|
|
20230713,144500,128027225,2485,2485,2485,2485,7
|
|
20230713,144400,128009830,2485,2485,2485,2485,0
|
|
20230713,144300,128009830,2485,2485,2485,2485,0
|
|
20230713,144200,128009830,2485,2485,2485,2485,0
|
|
20230713,144100,128009830,2485,2485,2485,2485,0
|
|
20230713,144000,128009830,2485,2485,2485,2485,1
|
|
20230713,143900,128007345,2480,2480,2480,2480,10
|
|
20230713,143800,127982545,2480,2480,2480,2480,0
|
|
20230713,143700,127982545,2480,2480,2480,2480,10
|
|
20230713,143600,127957745,2480,2480,2480,2480,5
|
|
20230713,143500,127945345,2485,2485,2485,2485,0
|
|
20230713,143400,127945345,2485,2485,2485,2485,0
|
|
20230713,143300,127945345,2485,2485,2485,2485,0
|
|
20230713,143200,127945345,2485,2485,2485,2485,0
|
|
20230713,143100,127945345,2485,2485,2485,2485,0
|
|
20230713,143000,127945345,2485,2485,2485,2485,0
|
|
20230713,142900,127945345,2485,2485,2485,2485,4
|
|
20230713,142800,127935405,2485,2485,2485,2485,0
|
|
20230713,142700,127935405,2485,2475,2485,2470,730
|
|
20230713,142600,126130265,2480,2480,2480,2480,51
|
|
20230713,142500,126003785,2485,2485,2485,2485,0
|
|
20230713,142400,126003785,2485,2485,2485,2485,0
|
|
20230713,142300,126003785,2485,2485,2485,2485,0
|
|
20230713,142200,126003785,2485,2485,2485,2485,0
|
|
20230713,142100,126003785,2485,2485,2485,2485,0
|
|
20230713,142000,126003785,2485,2480,2485,2480,302
|
|
20230713,141900,125254815,2485,2485,2485,2485,0
|
|
20230713,141800,125254815,2485,2485,2485,2485,0
|
|
20230713,141700,125254815,2485,2485,2485,2485,0
|
|
20230713,141600,125254815,2485,2485,2485,2485,0
|
|
20230713,141500,125254815,2485,2485,2485,2485,0
|
|
20230713,141400,125254815,2485,2485,2485,2485,4
|
|
20230713,141300,125244875,2490,2490,2490,2490,0
|
|
20230713,141200,125244875,2490,2490,2490,2490,0
|
|
20230713,141100,125244875,2490,2490,2490,2490,0
|
|
20230713,141000,125244875,2490,2490,2490,2490,0
|
|
20230713,140900,125244875,2490,2490,2490,2490,0
|
|
20230713,140800,125244875,2490,2490,2490,2490,0
|
|
20230713,140700,125244875,2490,2490,2490,2490,0
|
|
20230713,140600,125244875,2490,2480,2490,2480,211
|
|
20230713,140500,124721585,2490,2490,2490,2490,0
|
|
20230713,140400,124721585,2490,2490,2490,2490,0
|
|
20230713,140300,124721585,2490,2490,2490,2490,0
|
|
20230713,140200,124721585,2490,2490,2490,2490,0
|
|
20230713,140100,124721585,2490,2490,2490,2490,0
|
|
20230713,140000,124721585,2490,2485,2490,2480,19
|
|
20230713,135900,124674445,2490,2490,2490,2490,0
|
|
20230713,135800,124674445,2490,2490,2490,2490,0
|
|
20230713,135700,124674445,2490,2485,2490,2485,4
|
|
20230713,135600,124664495,2485,2485,2485,2485,570
|
|
20230713,135500,123248045,2480,2480,2480,2480,0
|
|
20230713,135400,123248045,2480,2480,2480,2480,0
|
|
20230713,135300,123248045,2480,2480,2480,2480,14
|
|
20230713,135200,123213325,2480,2480,2480,2480,5
|
|
20230713,135100,123200925,2480,2480,2480,2480,195
|
|
20230713,135000,122717325,2480,2480,2480,2480,0
|
|
20230713,134900,122717325,2480,2480,2480,2480,5
|
|
20230713,134800,122704925,2485,2485,2485,2485,0
|
|
20230713,134700,122704925,2485,2485,2485,2485,0
|
|
20230713,134600,122704925,2485,2485,2485,2485,1
|
|
20230713,134500,122702440,2480,2480,2480,2480,2
|
|
20230713,134400,122697480,2485,2485,2485,2485,0
|
|
20230713,134300,122697480,2485,2485,2485,2485,4
|
|
20230713,134200,122687540,2485,2485,2485,2485,0
|
|
20230713,134100,122687540,2485,2485,2485,2485,1
|
|
20230713,134000,122685055,2480,2485,2485,2480,38
|
|
20230713,133900,122590710,2485,2485,2485,2485,0
|
|
20230713,133800,122590710,2485,2485,2485,2485,0
|
|
20230713,133700,122590710,2485,2485,2485,2485,1
|
|
20230713,133600,122588225,2485,2485,2485,2485,0
|
|
20230713,133500,122588225,2485,2485,2485,2485,1
|
|
20230713,133400,122585740,2485,2485,2485,2485,0
|
|
20230713,133300,122585740,2485,2485,2485,2485,0
|
|
20230713,133200,122585740,2485,2485,2485,2485,2
|
|
20230713,133100,122580770,2485,2485,2485,2485,1
|
|
20230713,133000,122578285,2480,2480,2480,2480,0
|
|
20230713,132900,122578285,2480,2480,2480,2480,200
|
|
20230713,132800,122082285,2480,2480,2480,2480,50
|
|
20230713,132700,121958285,2480,2480,2480,2480,233
|
|
20230713,132600,121380445,2475,2475,2475,2475,0
|
|
20230713,132500,121380445,2475,2475,2475,2475,0
|
|
20230713,132400,121380445,2475,2475,2475,2475,0
|
|
20230713,132300,121380445,2475,2475,2475,2475,1314
|
|
20230713,132200,118128295,2480,2480,2480,2480,0
|
|
20230713,132100,118128295,2480,2480,2480,2480,0
|
|
20230713,132000,118128295,2480,2480,2480,2480,0
|
|
20230713,131900,118128295,2480,2480,2480,2480,0
|
|
20230713,131800,118128295,2480,2480,2480,2480,0
|
|
20230713,131700,118128295,2480,2480,2480,2480,0
|
|
20230713,131600,118128295,2480,2480,2480,2480,2
|
|
20230713,131500,118123335,2480,2480,2480,2480,0
|
|
20230713,131400,118123335,2480,2480,2480,2480,2
|
|
20230713,131300,118118375,2480,2480,2480,2480,1
|
|
20230713,131200,118115895,2480,2480,2480,2480,2
|
|
20230713,131100,118110935,2470,2470,2470,2470,0
|
|
20230713,131000,118110935,2470,2470,2470,2470,0
|
|
20230713,130900,118110935,2470,2470,2470,2470,0
|
|
20230713,130800,118110935,2470,2480,2480,2465,1377
|
|
20230713,130700,114708235,2480,2480,2480,2480,0
|
|
20230713,130600,114708235,2480,2480,2480,2480,0
|
|
20230713,130500,114708235,2480,2480,2480,2480,0
|
|
20230713,130400,114708235,2480,2480,2480,2480,0
|
|
20230713,130300,114708235,2480,2480,2480,2480,0
|
|
20230713,130200,114708235,2480,2480,2480,2480,0
|
|
20230713,130100,114708235,2480,2480,2480,2480,0
|
|
20230713,130000,114708235,2480,2480,2480,2480,0
|
|
20230713,125900,114708235,2480,2480,2480,2480,487
|
|
20230713,125800,113500475,2490,2490,2490,2490,1
|
|
20230713,125700,113497985,2485,2485,2485,2485,150
|
|
20230713,125600,113125235,2490,2490,2490,2490,0
|
|
20230713,125500,113125235,2490,2490,2490,2490,0
|
|
20230713,125400,113125235,2490,2490,2490,2490,32
|
|
20230713,125300,113045555,2495,2495,2495,2495,0
|
|
20230713,125200,113045555,2495,2490,2495,2490,66
|
|
20230713,125100,112881210,2495,2495,2495,2495,0
|
|
20230713,125000,112881210,2495,2495,2495,2495,0
|
|
20230713,124900,112881210,2495,2495,2495,2495,0
|
|
20230713,124800,112881210,2495,2495,2495,2495,0
|
|
20230713,124700,112881210,2495,2495,2495,2495,2
|
|
20230713,124600,112876220,2490,2490,2490,2490,50
|
|
20230713,124500,112751720,2490,2490,2490,2490,0
|
|
20230713,124400,112751720,2490,2490,2490,2490,4
|
|
20230713,124300,112741760,2495,2495,2495,2495,0
|
|
20230713,124200,112741760,2495,2495,2495,2495,2
|
|
20230713,124100,112736770,2495,2495,2495,2495,2
|
|
20230713,124000,112731780,2495,2495,2495,2495,0
|
|
20230713,123900,112731780,2495,2495,2495,2495,0
|
|
20230713,123800,112731780,2495,2495,2495,2495,0
|
|
20230713,123700,112731780,2495,2495,2495,2495,0
|
|
20230713,123600,112731780,2495,2490,2495,2465,3001
|
|
20230713,123500,105299910,2495,2495,2495,2495,0
|
|
20230713,123400,105299910,2495,2495,2495,2495,5
|
|
20230713,123300,105287435,2495,2495,2495,2495,0
|
|
20230713,123200,105287435,2495,2495,2495,2495,0
|
|
20230713,123100,105287435,2495,2495,2495,2495,0
|
|
20230713,123000,105287435,2495,2495,2495,2495,0
|
|
20230713,122900,105287435,2495,2495,2495,2495,0
|
|
20230713,122800,105287435,2495,2495,2495,2495,2
|
|
20230713,122700,105282445,2495,2495,2495,2495,0
|
|
20230713,122600,105282445,2495,2495,2495,2495,0
|
|
20230713,122500,105282445,2495,2495,2495,2495,0
|
|
20230713,122400,105282445,2495,2490,2495,2490,99
|
|
20230713,122300,105035915,2495,2500,2500,2495,377
|
|
20230713,122200,104095290,2505,2505,2505,2500,256
|
|
20230713,122100,103455265,2510,2510,2510,2510,0
|
|
20230713,122000,103455265,2510,2510,2510,2510,0
|
|
20230713,121900,103455265,2510,2505,2510,2505,103
|
|
20230713,121800,103197245,2510,2505,2510,2505,416
|
|
20230713,121700,102155160,2505,2505,2505,2505,0
|
|
20230713,121600,102155160,2505,2505,2505,2505,0
|
|
20230713,121500,102155160,2505,2505,2505,2505,0
|
|
20230713,121400,102155160,2505,2505,2505,2505,0
|
|
20230713,121300,102155160,2505,2505,2505,2505,0
|
|
20230713,121200,102155160,2505,2500,2510,2500,5
|
|
20230713,121100,102142635,2510,2500,2510,2500,2
|
|
20230713,121000,102137625,2510,2505,2510,2500,189
|
|
20230713,120900,101665090,2510,2510,2510,2510,0
|
|
20230713,120800,101665090,2510,2510,2510,2510,0
|
|
20230713,120700,101665090,2510,2510,2510,2510,5
|
|
20230713,120600,101652540,2515,2510,2515,2510,293
|
|
20230713,120500,100917105,2510,2510,2515,2510,52
|
|
20230713,120400,100786580,2515,2515,2515,2515,0
|
|
20230713,120300,100786580,2515,2510,2515,2510,80
|
|
20230713,120200,100585775,2515,2510,2525,2510,2078
|
|
20230713,120100,95347395,2510,2505,2510,2505,2694
|
|
20230713,120000,88595420,2505,2495,2505,2495,2392
|
|
20230713,115900,82618905,2495,2485,2495,2485,1545
|
|
20230713,115800,78776810,2485,2485,2485,2485,0
|
|
20230713,115700,78776810,2485,2485,2485,2485,0
|
|
20230713,115600,78776810,2485,2485,2485,2485,5
|
|
20230713,115500,78764385,2485,2485,2485,2485,2
|
|
20230713,115400,78759415,2480,2480,2480,2480,0
|
|
20230713,115300,78759415,2480,2480,2480,2480,0
|
|
20230713,115200,78759415,2480,2480,2480,2480,15
|
|
20230713,115100,78722215,2485,2485,2485,2485,0
|
|
20230713,115000,78722215,2485,2485,2485,2485,0
|
|
20230713,114900,78722215,2485,2485,2485,2485,0
|
|
20230713,114800,78722215,2485,2485,2485,2485,0
|
|
20230713,114700,78722215,2485,2485,2485,2485,0
|
|
20230713,114600,78722215,2485,2485,2485,2485,0
|
|
20230713,114500,78722215,2485,2485,2485,2485,0
|
|
20230713,114400,78722215,2485,2485,2485,2485,0
|
|
20230713,114300,78722215,2485,2485,2485,2485,0
|
|
20230713,114200,78722215,2485,2485,2485,2485,0
|
|
20230713,114100,78722215,2485,2485,2485,2485,0
|
|
20230713,114000,78722215,2485,2485,2485,2485,0
|
|
20230713,113900,78722215,2485,2485,2485,2485,794
|
|
20230713,113800,76749125,2485,2485,2485,2485,101
|
|
20230713,113700,76498140,2480,2480,2480,2480,0
|
|
20230713,113600,76498140,2480,2480,2480,2480,0
|
|
20230713,113500,76498140,2480,2485,2485,2480,121
|
|
20230713,113400,76197955,2485,2485,2485,2485,0
|
|
20230713,113300,76197955,2485,2485,2485,2485,0
|
|
20230713,113200,76197955,2485,2485,2485,2485,0
|
|
20230713,113100,76197955,2485,2485,2485,2485,0
|
|
20230713,113000,76197955,2485,2480,2485,2480,468
|
|
20230713,112900,75037310,2480,2480,2480,2480,5004
|
|
20230713,112800,62627390,2480,2480,2480,2480,0
|
|
20230713,112700,62627390,2480,2480,2480,2480,0
|
|
20230713,112600,62627390,2480,2480,2480,2480,0
|
|
20230713,112500,62627390,2480,2480,2480,2480,0
|
|
20230713,112400,62627390,2480,2480,2480,2480,0
|
|
20230713,112300,62627390,2480,2480,2480,2480,0
|
|
20230713,112200,62627390,2480,2480,2480,2480,0
|
|
20230713,112100,62627390,2480,2480,2480,2480,100
|
|
20230713,112000,62379390,2480,2475,2480,2475,8034
|
|
20230713,111900,42455235,2475,2475,2475,2475,0
|
|
20230713,111800,42455235,2475,2475,2475,2475,0
|
|
20230713,111700,42455235,2475,2475,2475,2475,1
|
|
20230713,111600,42452760,2475,2475,2475,2475,1
|
|
20230713,111500,42450285,2480,2480,2480,2480,999
|
|
20230713,111400,39972765,2480,2480,2480,2480,0
|
|
20230713,111300,39972765,2480,2475,2480,2475,694
|
|
20230713,111200,38252115,2475,2480,2480,2475,129
|
|
20230713,111100,37932230,2480,2480,2480,2475,10
|
|
20230713,111000,37907445,2480,2480,2480,2480,100
|
|
20230713,110900,37659445,2480,2480,2480,2480,0
|
|
20230713,110800,37659445,2480,2480,2480,2480,0
|
|
20230713,110700,37659445,2480,2480,2480,2480,0
|
|
20230713,110600,37659445,2480,2480,2480,2480,0
|
|
20230713,110500,37659445,2480,2480,2480,2480,0
|
|
20230713,110400,37659445,2480,2480,2480,2465,155
|
|
20230713,110300,37276895,2480,2480,2480,2480,14
|
|
20230713,110200,37242175,2485,2480,2485,2480,9
|
|
20230713,110100,37219850,2485,2485,2485,2480,3
|
|
20230713,110000,37212400,2480,2485,2485,2480,209
|
|
20230713,105900,36694055,2480,2480,2485,2480,3
|
|
20230713,105800,36686610,2485,2480,2485,2480,66
|
|
20230713,105700,36522925,2480,2480,2480,2480,35
|
|
20230713,105600,36436125,2485,2485,2485,2485,0
|
|
20230713,105500,36436125,2485,2485,2485,2485,0
|
|
20230713,105400,36436125,2485,2485,2485,2485,30
|
|
20230713,105300,36361575,2485,2485,2485,2485,120
|
|
20230713,105200,36063375,2485,2485,2485,2485,20
|
|
20230713,105100,36013675,2485,2480,2485,2480,101
|
|
20230713,105000,35763190,2485,2485,2485,2485,0
|
|
20230713,104900,35763190,2485,2485,2485,2485,5
|
|
20230713,104800,35750765,2485,2480,2485,2480,748
|
|
20230713,104700,33895720,2480,2475,2480,2475,201
|
|
20230713,104600,33398240,2480,2475,2480,2475,101
|
|
20230713,104500,33148260,2480,2480,2480,2480,2
|
|
20230713,104400,33143300,2480,2480,2480,2480,4
|
|
20230713,104300,33133380,2480,2480,2480,2480,0
|
|
20230713,104200,33133380,2480,2480,2480,2480,0
|
|
20230713,104100,33133380,2480,2480,2480,2480,0
|
|
20230713,104000,33133380,2480,2480,2480,2480,906
|
|
20230713,103900,30886500,2480,2475,2480,2470,101
|
|
20230713,103800,30636945,2480,2480,2480,2480,501
|
|
20230713,103700,29394465,2480,2480,2480,2480,0
|
|
20230713,103600,29394465,2480,2480,2480,2480,0
|
|
20230713,103500,29394465,2480,2480,2480,2480,0
|
|
20230713,103400,29394465,2480,2475,2480,2475,236
|
|
20230713,103300,28809610,2475,2475,2475,2475,1
|
|
20230713,103200,28807135,2470,2470,2470,2470,108
|
|
20230713,103100,28540375,2470,2470,2470,2470,50
|
|
20230713,103000,28416875,2470,2470,2470,2470,0
|
|
20230713,102900,28416875,2470,2470,2470,2470,328
|
|
20230713,102800,27606715,2470,2465,2470,2465,504
|
|
20230713,102700,26361840,2470,2470,2470,2470,200
|
|
20230713,102600,25867840,2470,2470,2470,2470,388
|
|
20230713,102500,24909480,2470,2470,2470,2470,0
|
|
20230713,102400,24909480,2470,2470,2470,2470,10
|
|
20230713,102300,24884780,2470,2470,2470,2470,100
|
|
20230713,102200,24637780,2470,2470,2470,2470,1
|
|
20230713,102100,24635310,2470,2470,2470,2470,3
|
|
20230713,102000,24627900,2460,2465,2470,2460,1546
|
|
20230713,101900,20822005,2465,2465,2465,2465,0
|
|
20230713,101800,20822005,2465,2465,2465,2465,0
|
|
20230713,101700,20822005,2465,2465,2465,2465,0
|
|
20230713,101600,20822005,2465,2465,2465,2465,2
|
|
20230713,101500,20817075,2465,2465,2465,2465,1
|
|
20230713,101400,20814610,2465,2465,2465,2465,0
|
|
20230713,101300,20814610,2465,2465,2465,2465,0
|
|
20230713,101200,20814610,2465,2465,2465,2465,36
|
|
20230713,101100,20725870,2470,2470,2470,2470,0
|
|
20230713,101000,20725870,2470,2470,2470,2470,0
|
|
20230713,100900,20725870,2470,2470,2470,2470,5
|
|
20230713,100800,20713520,2470,2470,2470,2470,0
|
|
20230713,100700,20713520,2470,2470,2470,2470,2
|
|
20230713,100600,20708580,2470,2470,2470,2470,0
|
|
20230713,100500,20708580,2470,2470,2470,2470,0
|
|
20230713,100400,20708580,2470,2470,2470,2470,2
|
|
20230713,100300,20703640,2470,2470,2470,2470,0
|
|
20230713,100200,20703640,2470,2470,2470,2470,40
|
|
20230713,100100,20604840,2475,2475,2475,2475,346
|
|
20230713,100000,19748490,2480,2475,2480,2475,506
|
|
20230713,095900,18496110,2480,2475,2480,2475,11
|
|
20230713,095800,18468880,2480,2480,2480,2480,4
|
|
20230713,095700,18458960,2480,2480,2480,2480,0
|
|
20230713,095600,18458960,2480,2475,2480,2475,262
|
|
20230713,095500,17810500,2480,2480,2480,2480,0
|
|
20230713,095400,17810500,2480,2475,2480,2475,3
|
|
20230713,095300,17803065,2480,2480,2480,2480,50
|
|
20230713,095200,17679065,2480,2480,2480,2480,0
|
|
20230713,095100,17679065,2480,2480,2480,2480,0
|
|
20230713,095000,17679065,2480,2480,2480,2480,0
|
|
20230713,094900,17679065,2480,2480,2480,2480,0
|
|
20230713,094800,17679065,2480,2480,2480,2480,20
|
|
20230713,094700,17629465,2480,2480,2480,2480,0
|
|
20230713,094600,17629465,2480,2480,2480,2480,13
|
|
20230713,094500,17597225,2480,2480,2480,2480,10
|
|
20230713,094400,17572425,2480,2475,2480,2475,990
|
|
20230713,094300,15121085,2480,2480,2480,2480,0
|
|
20230713,094200,15121085,2480,2480,2480,2480,4
|
|
20230713,094100,15111165,2480,2475,2480,2475,226
|
|
20230713,094000,14551800,2475,2475,2475,2475,1
|
|
20230713,093900,14549325,2475,2475,2475,2475,2
|
|
20230713,093800,14544375,2480,2480,2480,2480,1
|
|
20230713,093700,14541895,2480,2480,2480,2480,1
|
|
20230713,093600,14539415,2480,2480,2480,2480,0
|
|
20230713,093500,14539415,2480,2480,2480,2460,1007
|
|
20230713,093400,12061900,2480,2480,2480,2480,25
|
|
20230713,093300,11999900,2480,2480,2480,2480,0
|
|
20230713,093200,11999900,2480,2480,2480,2470,45
|
|
20230713,093100,11888540,2480,2480,2480,2480,0
|
|
20230713,093000,11888540,2480,2480,2480,2480,0
|
|
20230713,092900,11888540,2480,2480,2480,2480,2
|
|
20230713,092800,11883580,2470,2480,2480,2470,204
|
|
20230713,092700,11379690,2470,2470,2470,2470,207
|
|
20230713,092600,10868400,2470,2470,2470,2470,169
|
|
20230713,092500,10450970,2470,2470,2470,2470,4
|
|
20230713,092400,10441090,2480,2470,2480,2470,904
|
|
20230713,092300,8208170,2480,2480,2480,2480,0
|
|
20230713,092200,8208170,2480,2480,2480,2480,5
|
|
20230713,092100,8195770,2480,2480,2480,2480,0
|
|
20230713,092000,8195770,2480,2480,2480,2480,0
|
|
20230713,091900,8195770,2480,2480,2480,2480,30
|
|
20230713,091800,8121370,2480,2480,2480,2480,1
|
|
20230713,091700,8118890,2460,2460,2460,2460,0
|
|
20230713,091600,8118890,2460,2460,2460,2460,0
|
|
20230713,091500,8118890,2460,2480,2480,2460,719
|
|
20230713,091400,6349935,2480,2480,2480,2480,0
|
|
20230713,091300,6349935,2480,2480,2480,2480,27
|
|
20230713,091200,6282975,2460,2470,2470,2460,12
|
|
20230713,091100,6253390,2480,2480,2480,2480,10
|
|
20230713,091000,6228590,2480,2465,2480,2465,1326
|
|
20230713,090900,2959985,2480,2480,2480,2480,0
|
|
20230713,090800,2959985,2480,2480,2480,2480,0
|
|
20230713,090700,2959985,2480,2480,2480,2480,100
|
|
20230713,090600,2711985,2485,2485,2485,2485,0
|
|
20230713,090500,2711985,2485,2470,2485,2465,185
|
|
20230713,090400,2255070,2485,2485,2485,2485,14
|
|
20230713,090300,2220280,2485,2490,2490,2470,31
|
|
20230713,090200,2143375,2475,2475,2495,2475,556
|
|
20230713,090100,766580,2495,2480,2495,2475,58
|
|
20230713,090000,623000,2500,2470,2505,2470,252
|