668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200500,460132550,2950,2950,2950,2950,3205
|
|
20230714,200400,460132550,2950,2950,2950,2950,0
|
|
20230714,200300,460132550,2950,2950,2950,2950,0
|
|
20230714,200200,460132550,2950,2950,2950,2950,0
|
|
20230714,200100,460132550,2950,2950,2950,2950,0
|
|
20230714,200000,460132550,2950,2950,2950,2950,0
|
|
20230714,195900,460132550,2950,2950,2950,2950,0
|
|
20230714,195800,460132550,2950,2950,2950,2950,0
|
|
20230714,195700,460132550,2950,2950,2950,2950,0
|
|
20230714,195600,460132550,2950,2950,2950,2950,0
|
|
20230714,195500,460132550,2950,2950,2950,2950,0
|
|
20230714,195400,460132550,2950,2950,2950,2950,0
|
|
20230714,195300,460132550,2950,2950,2950,2950,0
|
|
20230714,195200,460132550,2950,2950,2950,2950,0
|
|
20230714,195100,460132550,2950,2950,2950,2950,0
|
|
20230714,195000,460132550,2950,2950,2950,2950,0
|
|
20230714,194900,460132550,2950,2950,2950,2950,0
|
|
20230714,194800,460132550,2950,2950,2950,2950,0
|
|
20230714,194700,460132550,2950,2950,2950,2950,0
|
|
20230714,194600,460132550,2950,2950,2950,2950,0
|
|
20230714,194500,460132550,2950,2950,2950,2950,0
|
|
20230714,194400,460132550,2950,2950,2950,2950,0
|
|
20230714,194300,460132550,2950,2950,2950,2950,0
|
|
20230714,194200,460132550,2950,2950,2950,2950,0
|
|
20230714,194100,460132550,2950,2950,2950,2950,0
|
|
20230714,194000,460132550,2950,2950,2950,2950,0
|
|
20230714,193900,460132550,2950,2950,2950,2950,0
|
|
20230714,193800,460132550,2950,2950,2950,2950,0
|
|
20230714,193700,460132550,2950,2950,2950,2950,0
|
|
20230714,193600,460132550,2950,2950,2950,2950,0
|
|
20230714,193500,460132550,2950,2950,2950,2950,3205
|
|
20230714,193400,460132550,2950,2950,2950,2950,0
|
|
20230714,193300,460132550,2950,2950,2950,2950,0
|
|
20230714,193200,460132550,2950,2950,2950,2950,0
|
|
20230714,193100,460132550,2950,2950,2950,2950,0
|
|
20230714,193000,460132550,2950,2950,2950,2950,0
|
|
20230714,192900,460132550,2950,2950,2950,2950,0
|
|
20230714,192800,460132550,2950,2950,2950,2950,0
|
|
20230714,192700,460132550,2950,2950,2950,2950,0
|
|
20230714,192600,460132550,2950,2950,2950,2950,0
|
|
20230714,192500,460132550,2950,2950,2950,2950,0
|
|
20230714,192400,460132550,2950,2950,2950,2950,0
|
|
20230714,192300,460132550,2950,2950,2950,2950,0
|
|
20230714,192200,460132550,2950,2950,2950,2950,0
|
|
20230714,192100,460132550,2950,2950,2950,2950,0
|
|
20230714,192000,460132550,2950,2950,2950,2950,0
|
|
20230714,191900,460132550,2950,2950,2950,2950,0
|
|
20230714,191800,460132550,2950,2950,2950,2950,0
|
|
20230714,191700,460132550,2950,2950,2950,2950,0
|
|
20230714,191600,460132550,2950,2950,2950,2950,0
|
|
20230714,191500,460132550,2950,2950,2950,2950,0
|
|
20230714,191400,460132550,2950,2950,2950,2950,0
|
|
20230714,191300,460132550,2950,2950,2950,2950,0
|
|
20230714,191200,460132550,2950,2950,2950,2950,0
|
|
20230714,191100,460132550,2950,2950,2950,2950,0
|
|
20230714,191000,460132550,2950,2950,2950,2950,0
|
|
20230714,190900,460132550,2950,2950,2950,2950,0
|
|
20230714,190800,460132550,2950,2950,2950,2950,0
|
|
20230714,190700,460132550,2950,2950,2950,2950,0
|
|
20230714,190600,460132550,2950,2950,2950,2950,0
|
|
20230714,190500,460132550,2950,2950,2950,2950,3205
|
|
20230714,190400,460132550,2950,2950,2950,2950,0
|
|
20230714,190300,460132550,2950,2950,2950,2950,0
|
|
20230714,190200,460132550,2950,2950,2950,2950,0
|
|
20230714,190100,460132550,2950,2950,2950,2950,0
|
|
20230714,190000,460132550,2950,2950,2950,2950,0
|
|
20230714,185900,460132550,2950,2950,2950,2950,0
|
|
20230714,185800,460132550,2950,2950,2950,2950,0
|
|
20230714,185700,460132550,2950,2950,2950,2950,0
|
|
20230714,185600,460132550,2950,2950,2950,2950,0
|
|
20230714,185500,460132550,2950,2950,2950,2950,0
|
|
20230714,185400,460132550,2950,2950,2950,2950,0
|
|
20230714,185300,460132550,2950,2950,2950,2950,0
|
|
20230714,185200,460132550,2950,2950,2950,2950,0
|
|
20230714,185100,460132550,2950,2950,2950,2950,0
|
|
20230714,185000,460132550,2950,2950,2950,2950,0
|
|
20230714,184900,460132550,2950,2950,2950,2950,0
|
|
20230714,184800,460132550,2950,2950,2950,2950,0
|
|
20230714,184700,460132550,2950,2950,2950,2950,0
|
|
20230714,184600,460132550,2950,2950,2950,2950,0
|
|
20230714,184500,460132550,2950,2950,2950,2950,0
|
|
20230714,184400,460132550,2950,2950,2950,2950,0
|
|
20230714,184300,460132550,2950,2950,2950,2950,0
|
|
20230714,184200,460132550,2950,2950,2950,2950,0
|
|
20230714,184100,460132550,2950,2950,2950,2950,0
|
|
20230714,184000,460132550,2950,2950,2950,2950,0
|
|
20230714,183900,460132550,2950,2950,2950,2950,0
|
|
20230714,183800,460132550,2950,2950,2950,2950,0
|
|
20230714,183700,460132550,2950,2950,2950,2950,0
|
|
20230714,183600,460132550,2950,2950,2950,2950,0
|
|
20230714,183500,460132550,2950,2950,2950,2950,3205
|
|
20230714,183400,460132550,2950,2950,2950,2950,0
|
|
20230714,183300,460132550,2950,2950,2950,2950,0
|
|
20230714,183200,460132550,2950,2950,2950,2950,0
|
|
20230714,183100,460132550,2950,2950,2950,2950,0
|
|
20230714,183000,460132550,2950,2950,2950,2950,0
|
|
20230714,182900,460132550,2950,2950,2950,2950,0
|
|
20230714,182800,460132550,2950,2950,2950,2950,0
|
|
20230714,182700,460132550,2950,2950,2950,2950,0
|
|
20230714,182600,460132550,2950,2950,2950,2950,0
|
|
20230714,182500,460132550,2950,2950,2950,2950,0
|
|
20230714,182400,460132550,2950,2950,2950,2950,0
|
|
20230714,182300,460132550,2950,2950,2950,2950,0
|
|
20230714,182200,460132550,2950,2950,2950,2950,0
|
|
20230714,182100,460132550,2950,2950,2950,2950,0
|
|
20230714,182000,460132550,2950,2950,2950,2950,0
|
|
20230714,181900,460132550,2950,2950,2950,2950,0
|
|
20230714,181800,460132550,2950,2950,2950,2950,0
|
|
20230714,181700,460132550,2950,2950,2950,2950,0
|
|
20230714,181600,460132550,2950,2950,2950,2950,0
|
|
20230714,181500,460132550,2950,2950,2950,2950,0
|
|
20230714,181400,460132550,2950,2950,2950,2950,0
|
|
20230714,181300,460132550,2950,2950,2950,2950,0
|
|
20230714,181200,460132550,2950,2950,2950,2950,0
|
|
20230714,181100,460132550,2950,2950,2950,2950,0
|
|
20230714,181000,460132550,2950,2950,2950,2950,0
|
|
20230714,180900,460132550,2950,2950,2950,2950,0
|
|
20230714,180800,460132550,2950,2950,2950,2950,0
|
|
20230714,180700,460132550,2950,2950,2950,2950,0
|
|
20230714,180600,460132550,2950,2950,2950,2950,0
|
|
20230714,180500,460132550,2950,2950,2950,2950,3205
|
|
20230714,180400,460132550,2950,2950,2950,2950,0
|
|
20230714,180300,460132550,2950,2950,2950,2950,0
|
|
20230714,180200,460132550,2950,2950,2950,2950,0
|
|
20230714,180100,460132550,2950,2950,2950,2950,0
|
|
20230714,180000,460132550,2950,2950,2950,2950,0
|
|
20230714,175900,460132550,2950,2950,2950,2950,0
|
|
20230714,175800,460132550,2950,2950,2950,2950,0
|
|
20230714,175700,460132550,2950,2950,2950,2950,0
|
|
20230714,175600,460132550,2950,2950,2950,2950,0
|
|
20230714,175500,460132550,2950,2950,2950,2950,0
|
|
20230714,175400,460132550,2950,2950,2950,2950,0
|
|
20230714,175300,460132550,2950,2950,2950,2950,0
|
|
20230714,175200,460132550,2950,2950,2950,2950,0
|
|
20230714,175100,460132550,2950,2950,2950,2950,0
|
|
20230714,175000,460132550,2950,2950,2950,2950,0
|
|
20230714,174900,460132550,2950,2950,2950,2950,0
|
|
20230714,174800,460132550,2950,2950,2950,2950,0
|
|
20230714,174700,460132550,2950,2950,2950,2950,0
|
|
20230714,174600,460132550,2950,2950,2950,2950,0
|
|
20230714,174500,460132550,2950,2950,2950,2950,0
|
|
20230714,174400,460132550,2950,2950,2950,2950,0
|
|
20230714,174300,460132550,2950,2950,2950,2950,0
|
|
20230714,174200,460132550,2950,2950,2950,2950,0
|
|
20230714,174100,460132550,2950,2950,2950,2950,0
|
|
20230714,174000,460132550,2950,2950,2950,2950,0
|
|
20230714,173900,460132550,2950,2950,2950,2950,0
|
|
20230714,173800,460132550,2950,2950,2950,2950,0
|
|
20230714,173700,460132550,2950,2950,2950,2950,0
|
|
20230714,173600,460132550,2950,2950,2950,2950,0
|
|
20230714,173500,460132550,2950,2950,2950,2950,3205
|
|
20230714,173400,460132550,2950,2950,2950,2950,0
|
|
20230714,173300,460132550,2950,2950,2950,2950,0
|
|
20230714,173200,460132550,2950,2950,2950,2950,0
|
|
20230714,173100,460132550,2950,2950,2950,2950,0
|
|
20230714,173000,460132550,2950,2950,2950,2950,0
|
|
20230714,172900,460132550,2950,2950,2950,2950,0
|
|
20230714,172800,460132550,2950,2950,2950,2950,0
|
|
20230714,172700,460132550,2950,2950,2950,2950,0
|
|
20230714,172600,460132550,2950,2950,2950,2950,0
|
|
20230714,172500,460132550,2950,2950,2950,2950,0
|
|
20230714,172400,460132550,2950,2950,2950,2950,0
|
|
20230714,172300,460132550,2950,2950,2950,2950,0
|
|
20230714,172200,460132550,2950,2950,2950,2950,0
|
|
20230714,172100,460132550,2950,2950,2950,2950,0
|
|
20230714,172000,460132550,2950,2950,2950,2950,0
|
|
20230714,171900,460132550,2950,2950,2950,2950,0
|
|
20230714,171800,460132550,2950,2950,2950,2950,0
|
|
20230714,171700,460132550,2950,2950,2950,2950,0
|
|
20230714,171600,460132550,2950,2950,2950,2950,0
|
|
20230714,171500,460132550,2950,2950,2950,2950,0
|
|
20230714,171400,460132550,2950,2950,2950,2950,0
|
|
20230714,171300,460132550,2950,2950,2950,2950,0
|
|
20230714,171200,460132550,2950,2950,2950,2950,0
|
|
20230714,171100,460132550,2950,2950,2950,2950,0
|
|
20230714,171000,460132550,2950,2950,2950,2950,0
|
|
20230714,170900,460132550,2950,2950,2950,2950,0
|
|
20230714,170800,460132550,2950,2950,2950,2950,0
|
|
20230714,170700,460132550,2950,2950,2950,2950,0
|
|
20230714,170600,460132550,2950,2950,2950,2950,0
|
|
20230714,170500,460132550,2950,2950,2950,2950,3205
|
|
20230714,170400,460132550,2950,2950,2950,2950,0
|
|
20230714,170300,460132550,2950,2950,2950,2950,0
|
|
20230714,170200,460132550,2950,2950,2950,2950,0
|
|
20230714,170100,460132550,2950,2950,2950,2950,0
|
|
20230714,170000,460132550,2950,2950,2950,2950,0
|
|
20230714,165900,460132550,2950,2950,2950,2950,0
|
|
20230714,165800,460132550,2950,2950,2950,2950,0
|
|
20230714,165700,460132550,2950,2950,2950,2950,0
|
|
20230714,165600,460132550,2950,2950,2950,2950,0
|
|
20230714,165500,460132550,2950,2950,2950,2950,0
|
|
20230714,165400,460132550,2950,2950,2950,2950,0
|
|
20230714,165300,460132550,2950,2950,2950,2950,0
|
|
20230714,165200,460132550,2950,2950,2950,2950,0
|
|
20230714,165100,460132550,2950,2950,2950,2950,0
|
|
20230714,165000,460132550,2950,2950,2950,2950,0
|
|
20230714,164900,460132550,2950,2950,2950,2950,0
|
|
20230714,164800,460132550,2950,2950,2950,2950,0
|
|
20230714,164700,460132550,2950,2950,2950,2950,0
|
|
20230714,164600,460132550,2950,2950,2950,2950,0
|
|
20230714,164500,460132550,2950,2950,2950,2950,0
|
|
20230714,164400,460132550,2950,2950,2950,2950,0
|
|
20230714,164300,460132550,2950,2950,2950,2950,0
|
|
20230714,164200,460132550,2950,2950,2950,2950,0
|
|
20230714,164100,460132550,2950,2950,2950,2950,0
|
|
20230714,164000,460132550,2950,2950,2950,2950,0
|
|
20230714,163900,460132550,2950,2950,2950,2950,0
|
|
20230714,163800,460132550,2950,2950,2950,2950,0
|
|
20230714,163700,460132550,2950,2950,2950,2950,0
|
|
20230714,163600,460132550,2950,2950,2950,2950,0
|
|
20230714,163500,460132550,2950,2950,2950,2950,3205
|
|
20230714,163400,460132550,2950,2950,2950,2950,0
|
|
20230714,163300,460132550,2950,2950,2950,2950,0
|
|
20230714,163200,460132550,2950,2950,2950,2950,0
|
|
20230714,163100,460132550,2950,2950,2950,2950,0
|
|
20230714,163000,460132550,2950,2950,2950,2950,0
|
|
20230714,162900,460132550,2950,2950,2950,2950,0
|
|
20230714,162800,460132550,2950,2950,2950,2950,0
|
|
20230714,162700,460132550,2950,2950,2950,2950,0
|
|
20230714,162600,460132550,2950,2950,2950,2950,0
|
|
20230714,162500,460132550,2950,2950,2950,2950,0
|
|
20230714,162400,460132550,2950,2950,2950,2950,0
|
|
20230714,162300,460132550,2950,2950,2950,2950,0
|
|
20230714,162200,460132550,2950,2950,2950,2950,0
|
|
20230714,162100,460132550,2950,2950,2950,2950,0
|
|
20230714,162000,460132550,2950,2950,2950,2950,0
|
|
20230714,161900,460132550,2950,2950,2950,2950,0
|
|
20230714,161800,460132550,2950,2950,2950,2950,0
|
|
20230714,161700,460132550,2950,2950,2950,2950,0
|
|
20230714,161600,460132550,2950,2950,2950,2950,0
|
|
20230714,161500,460132550,2950,2950,2950,2950,0
|
|
20230714,161400,460132550,2950,2950,2950,2950,0
|
|
20230714,161300,460132550,2950,2950,2950,2950,0
|
|
20230714,161200,460132550,2950,2950,2950,2950,0
|
|
20230714,161100,460132550,2950,2950,2950,2950,0
|
|
20230714,161000,460132550,2950,2950,2950,2950,0
|
|
20230714,160900,460132550,2950,2950,2950,2950,0
|
|
20230714,160800,460132550,2950,2950,2950,2950,0
|
|
20230714,160700,460132550,2950,2950,2950,2950,0
|
|
20230714,160600,460132550,2950,2950,2950,2950,0
|
|
20230714,160500,460132550,2950,2950,2950,2950,3205
|
|
20230714,160400,460132550,2950,2950,2950,2950,0
|
|
20230714,160300,460132550,2950,2950,2950,2950,0
|
|
20230714,160200,460132550,2950,2950,2950,2950,0
|
|
20230714,160100,460132550,2950,2950,2950,2950,0
|
|
20230714,160000,460132550,2950,2950,2950,2950,0
|
|
20230714,155900,460132550,2950,2950,2950,2950,0
|
|
20230714,155800,460132550,2950,2950,2950,2950,0
|
|
20230714,155700,460132550,2950,2950,2950,2950,0
|
|
20230714,155600,460132550,2950,2950,2950,2950,0
|
|
20230714,155500,460132550,2950,2950,2950,2950,0
|
|
20230714,155400,460132550,2950,2950,2950,2950,0
|
|
20230714,155300,460132550,2950,2950,2950,2950,0
|
|
20230714,155200,460132550,2950,2950,2950,2950,0
|
|
20230714,155100,460132550,2950,2950,2950,2950,0
|
|
20230714,155000,460132550,2950,2950,2950,2950,0
|
|
20230714,154900,460132550,2950,2950,2950,2950,0
|
|
20230714,154800,460132550,2950,2950,2950,2950,0
|
|
20230714,154700,460132550,2950,2950,2950,2950,0
|
|
20230714,154600,460132550,2950,2950,2950,2950,0
|
|
20230714,154500,460132550,2950,2950,2950,2950,0
|
|
20230714,154400,460132550,2950,2950,2950,2950,0
|
|
20230714,154300,460132550,2950,2950,2950,2950,0
|
|
20230714,154200,460132550,2950,2950,2950,2950,0
|
|
20230714,154100,460132550,2950,2950,2950,2950,0
|
|
20230714,154000,460132550,2950,2950,2950,2950,0
|
|
20230714,153900,460132550,2950,2950,2950,2950,0
|
|
20230714,153800,460132550,2950,2950,2950,2950,0
|
|
20230714,153700,460132550,2950,2950,2950,2950,0
|
|
20230714,153600,460132550,2950,2950,2950,2950,0
|
|
20230714,153500,460132550,2950,2950,2950,2950,3205
|
|
20230714,153400,460132550,2950,2950,2950,2950,0
|
|
20230714,153300,460132550,2950,2950,2950,2950,0
|
|
20230714,153200,460132550,2950,2950,2950,2950,0
|
|
20230714,153100,460132550,2950,2950,2950,2950,0
|
|
20230714,153000,460132550,2950,2950,2950,2950,3205
|
|
20230714,152900,450677800,2940,2940,2940,2940,0
|
|
20230714,152800,450677800,2940,2940,2940,2940,0
|
|
20230714,152700,450677800,2940,2940,2940,2940,0
|
|
20230714,152600,450677800,2940,2940,2940,2940,0
|
|
20230714,152500,450677800,2940,2940,2940,2940,0
|
|
20230714,152400,450677800,2940,2940,2940,2940,0
|
|
20230714,152300,450677800,2940,2940,2940,2940,0
|
|
20230714,152200,450677800,2940,2940,2940,2940,0
|
|
20230714,152100,450677800,2940,2940,2940,2940,0
|
|
20230714,152000,450677800,2940,2940,2940,2940,0
|
|
20230714,151900,450677800,2940,2940,2940,2940,316
|
|
20230714,151800,449748760,2940,2940,2940,2940,349
|
|
20230714,151700,448722700,2940,2940,2940,2940,110
|
|
20230714,151600,448399300,2940,2940,2940,2940,236
|
|
20230714,151500,447705460,2940,2940,2940,2940,107
|
|
20230714,151400,447390880,2940,2940,2940,2940,100
|
|
20230714,151300,447096880,2935,2935,2935,2935,470
|
|
20230714,151200,445717430,2935,2930,2935,2930,2065
|
|
20230714,151100,439666655,2940,2940,2940,2940,0
|
|
20230714,151000,439666655,2940,2940,2940,2940,763
|
|
20230714,150900,437423435,2940,2940,2940,2940,0
|
|
20230714,150800,437423435,2940,2940,2940,2940,66
|
|
20230714,150700,437229395,2940,2940,2940,2940,1969
|
|
20230714,150600,431440535,2940,2940,2940,2940,0
|
|
20230714,150500,431440535,2940,2940,2940,2940,61
|
|
20230714,150400,431261195,2935,2935,2935,2935,859
|
|
20230714,150300,428740030,2935,2940,2940,2935,902
|
|
20230714,150200,426089655,2940,2940,2940,2940,60
|
|
20230714,150100,425913255,2940,2940,2940,2940,0
|
|
20230714,150000,425913255,2940,2940,2940,2940,60
|
|
20230714,145900,425736855,2940,2940,2940,2940,261
|
|
20230714,145800,424969515,2940,2940,2940,2940,0
|
|
20230714,145700,424969515,2940,2935,2940,2935,1632
|
|
20230714,145600,420179300,2930,2930,2930,2930,43
|
|
20230714,145500,420053310,2935,2935,2935,2935,86
|
|
20230714,145400,419800900,2935,2935,2935,2935,52
|
|
20230714,145300,419648280,2935,2935,2935,2935,681
|
|
20230714,145200,417649545,2935,2935,2935,2930,285
|
|
20230714,145100,416814175,2935,2935,2935,2935,294
|
|
20230714,145000,415951285,2935,2935,2935,2935,601
|
|
20230714,144900,414187350,2935,2935,2935,2935,61
|
|
20230714,144800,414008315,2935,2935,2935,2935,1
|
|
20230714,144700,414005380,2935,2935,2935,2935,61
|
|
20230714,144600,413826345,2935,2935,2935,2935,62
|
|
20230714,144500,413644375,2935,2935,2935,2935,1
|
|
20230714,144400,413641440,2935,2935,2935,2935,60
|
|
20230714,144300,413465340,2935,2935,2935,2935,61
|
|
20230714,144200,413286305,2935,2935,2935,2935,416
|
|
20230714,144100,412065345,2935,2940,2940,2935,812
|
|
20230714,144000,409681065,2940,2940,2940,2940,50
|
|
20230714,143900,409534065,2940,2940,2940,2940,263
|
|
20230714,143800,408760845,2940,2940,2940,2940,197
|
|
20230714,143700,408181665,2940,2940,2940,2940,0
|
|
20230714,143600,408181665,2940,2940,2940,2940,62
|
|
20230714,143500,407999385,2935,2935,2935,2935,1083
|
|
20230714,143400,404820780,2935,2935,2935,2935,59
|
|
20230714,143300,404647615,2935,2935,2935,2935,108
|
|
20230714,143200,404330635,2935,2935,2935,2935,1
|
|
20230714,143100,404327700,2935,2930,2935,2930,2013
|
|
20230714,143000,398429345,2935,2935,2935,2935,68
|
|
20230714,142900,398229765,2930,2935,2935,2930,9
|
|
20230714,142800,398203390,2935,2935,2935,2935,54
|
|
20230714,142700,398044900,2935,2935,2935,2935,1
|
|
20230714,142600,398041965,2935,2935,2935,2935,67
|
|
20230714,142500,397845320,2930,2930,2935,2930,1754
|
|
20230714,142400,392705830,2935,2935,2935,2935,1
|
|
20230714,142300,392702895,2935,2935,2935,2935,64
|
|
20230714,142200,392515055,2935,2935,2935,2935,58
|
|
20230714,142100,392344825,2935,2935,2935,2935,1
|
|
20230714,142000,392341890,2935,2930,2935,2930,976
|
|
20230714,141900,389481875,2935,2935,2935,2935,1
|
|
20230714,141800,389478940,2935,2935,2935,2935,54
|
|
20230714,141700,389320450,2935,2930,2935,2930,2063
|
|
20230714,141600,383275545,2930,2930,2930,2930,0
|
|
20230714,141500,383275545,2930,2935,2935,2930,3176
|
|
20230714,141400,373969580,2935,2935,2935,2935,165
|
|
20230714,141300,373485305,2935,2935,2935,2935,791
|
|
20230714,141200,371163720,2935,2940,2940,2935,558
|
|
20230714,141100,369525700,2940,2940,2940,2940,0
|
|
20230714,141000,369525700,2940,2935,2940,2935,1129
|
|
20230714,140900,366210780,2935,2940,2940,2935,4694
|
|
20230714,140800,352414185,2940,2940,2940,2940,5
|
|
20230714,140700,352399485,2940,2940,2940,2940,61
|
|
20230714,140600,352220145,2940,2940,2940,2940,0
|
|
20230714,140500,352220145,2940,2940,2940,2940,59
|
|
20230714,140400,352046685,2940,2940,2940,2940,69
|
|
20230714,140300,351843825,2940,2940,2940,2940,0
|
|
20230714,140200,351843825,2940,2940,2940,2940,151
|
|
20230714,140100,351399885,2940,2940,2940,2940,72
|
|
20230714,140000,351188205,2940,2940,2940,2940,0
|
|
20230714,135900,351188205,2940,2945,2945,2940,639
|
|
20230714,135800,349309305,2945,2945,2945,2945,0
|
|
20230714,135700,349309305,2945,2945,2945,2945,60
|
|
20230714,135600,349132605,2945,2945,2945,2945,8
|
|
20230714,135500,349109045,2945,2945,2945,2945,315
|
|
20230714,135400,348181370,2945,2945,2945,2945,0
|
|
20230714,135300,348181370,2945,2945,2945,2945,0
|
|
20230714,135200,348181370,2945,2945,2945,2945,1050
|
|
20230714,135100,345089120,2950,2950,2950,2950,0
|
|
20230714,135000,345089120,2950,2950,2950,2950,0
|
|
20230714,134900,345089120,2950,2945,2950,2945,547
|
|
20230714,134800,343478195,2950,2950,2950,2950,0
|
|
20230714,134700,343478195,2950,2940,2950,2940,73
|
|
20230714,134600,343263525,2945,2940,2945,2940,4712
|
|
20230714,134500,329406310,2940,2940,2940,2940,200
|
|
20230714,134400,328818310,2940,2940,2940,2940,527
|
|
20230714,134300,327268930,2940,2940,2940,2940,0
|
|
20230714,134200,327268930,2940,2940,2940,2940,10
|
|
20230714,134100,327239530,2940,2940,2940,2940,0
|
|
20230714,134000,327239530,2940,2940,2940,2940,100
|
|
20230714,133900,326945530,2940,2940,2940,2940,0
|
|
20230714,133800,326945530,2940,2940,2940,2940,0
|
|
20230714,133700,326945530,2940,2940,2940,2940,1700
|
|
20230714,133600,321947530,2940,2940,2940,2940,0
|
|
20230714,133500,321947530,2940,2940,2940,2940,0
|
|
20230714,133400,321947530,2940,2940,2940,2940,0
|
|
20230714,133300,321947530,2940,2940,2940,2940,0
|
|
20230714,133200,321947530,2940,2940,2940,2940,0
|
|
20230714,133100,321947530,2940,2940,2940,2940,0
|
|
20230714,133000,321947530,2940,2940,2940,2940,0
|
|
20230714,132900,321947530,2940,2940,2940,2940,0
|
|
20230714,132800,321947530,2940,2940,2940,2940,0
|
|
20230714,132700,321947530,2940,2940,2940,2940,0
|
|
20230714,132600,321947530,2940,2940,2940,2940,550
|
|
20230714,132500,320330530,2935,2935,2935,2935,240
|
|
20230714,132400,319626130,2935,2935,2935,2935,18
|
|
20230714,132300,319573300,2940,2940,2940,2940,1
|
|
20230714,132200,319570360,2940,2940,2940,2940,0
|
|
20230714,132100,319570360,2940,2940,2940,2940,0
|
|
20230714,132000,319570360,2940,2940,2940,2940,0
|
|
20230714,131900,319570360,2940,2940,2940,2940,0
|
|
20230714,131800,319570360,2940,2940,2940,2940,100
|
|
20230714,131700,319276360,2940,2940,2940,2940,0
|
|
20230714,131600,319276360,2940,2940,2940,2940,0
|
|
20230714,131500,319276360,2940,2940,2940,2940,0
|
|
20230714,131400,319276360,2940,2940,2940,2940,0
|
|
20230714,131300,319276360,2940,2940,2940,2940,0
|
|
20230714,131200,319276360,2940,2940,2940,2940,0
|
|
20230714,131100,319276360,2940,2935,2940,2935,110
|
|
20230714,131000,318953495,2940,2940,2940,2940,723
|
|
20230714,130900,316827875,2935,2935,2935,2935,182
|
|
20230714,130800,316293705,2935,2935,2935,2935,12
|
|
20230714,130700,316258485,2935,2935,2935,2935,3228
|
|
20230714,130600,306784305,2930,2930,2930,2930,0
|
|
20230714,130500,306784305,2930,2930,2930,2930,3
|
|
20230714,130400,306775515,2935,2935,2935,2935,1
|
|
20230714,130300,306772580,2935,2935,2935,2935,6
|
|
20230714,130200,306754970,2935,2935,2935,2935,1
|
|
20230714,130100,306752035,2935,2935,2935,2935,1
|
|
20230714,130000,306749100,2935,2935,2935,2935,1
|
|
20230714,125900,306746165,2935,2935,2935,2935,1
|
|
20230714,125800,306743230,2935,2935,2935,2935,67
|
|
20230714,125700,306546585,2935,2935,2935,2935,0
|
|
20230714,125600,306546585,2935,2935,2935,2935,16
|
|
20230714,125500,306499625,2940,2940,2940,2940,0
|
|
20230714,125400,306499625,2940,2940,2940,2940,0
|
|
20230714,125300,306499625,2940,2940,2940,2940,0
|
|
20230714,125200,306499625,2940,2940,2940,2940,1
|
|
20230714,125100,306496685,2940,2940,2940,2940,0
|
|
20230714,125000,306496685,2940,2940,2940,2940,492
|
|
20230714,124900,305050205,2940,2940,2940,2940,2
|
|
20230714,124800,305044325,2935,2935,2935,2935,0
|
|
20230714,124700,305044325,2935,2935,2935,2935,510
|
|
20230714,124600,303547475,2935,2935,2935,2935,717
|
|
20230714,124500,301443080,2935,2935,2935,2935,16
|
|
20230714,124400,301396120,2935,2935,2935,2930,158
|
|
20230714,124300,300932395,2935,2935,2935,2935,0
|
|
20230714,124200,300932395,2935,2935,2935,2935,459
|
|
20230714,124100,299585230,2935,2935,2935,2935,1
|
|
20230714,124000,299582295,2935,2935,2935,2935,1
|
|
20230714,123900,299579360,2935,2935,2935,2935,68
|
|
20230714,123800,299379780,2935,2935,2935,2935,51
|
|
20230714,123700,299230095,2935,2930,2935,2930,152
|
|
20230714,123600,298784225,2935,2935,2935,2935,1
|
|
20230714,123500,298781290,2935,2935,2935,2935,111
|
|
20230714,123400,298455505,2935,2935,2935,2935,6
|
|
20230714,123300,298437895,2930,2930,2930,2930,1
|
|
20230714,123200,298434965,2935,2935,2935,2935,1
|
|
20230714,123100,298432030,2935,2930,2935,2930,130
|
|
20230714,123000,298050580,2935,2935,2935,2935,1
|
|
20230714,122900,298047645,2935,2935,2935,2935,111
|
|
20230714,122800,297721860,2930,2930,2930,2930,90
|
|
20230714,122700,297458160,2930,2930,2930,2930,0
|
|
20230714,122600,297458160,2930,2935,2935,2930,21
|
|
20230714,122500,297396625,2935,2935,2935,2935,2
|
|
20230714,122400,297390755,2935,2935,2935,2935,0
|
|
20230714,122300,297390755,2935,2935,2935,2935,3
|
|
20230714,122200,297381950,2930,2930,2930,2930,2283
|
|
20230714,122100,290692760,2935,2935,2935,2935,1
|
|
20230714,122000,290689825,2935,2940,2940,2935,246
|
|
20230714,121900,289967220,2940,2940,2940,2940,0
|
|
20230714,121800,289967220,2940,2940,2940,2940,100
|
|
20230714,121700,289673220,2940,2940,2940,2940,0
|
|
20230714,121600,289673220,2940,2940,2940,2940,5
|
|
20230714,121500,289658520,2935,2935,2935,2935,0
|
|
20230714,121400,289658520,2935,2935,2935,2935,668
|
|
20230714,121300,287697940,2930,2930,2930,2930,800
|
|
20230714,121200,285353940,2930,2930,2930,2930,250
|
|
20230714,121100,284621440,2940,2935,2940,2935,1314
|
|
20230714,121000,280764840,2935,2935,2935,2935,3
|
|
20230714,120900,280756035,2930,2930,2930,2930,4882
|
|
20230714,120800,266451775,2930,2930,2930,2930,0
|
|
20230714,120700,266451775,2930,2935,2935,2930,201
|
|
20230714,120600,265862840,2935,2935,2935,2935,1
|
|
20230714,120500,265859905,2935,2935,2935,2935,1
|
|
20230714,120400,265856970,2935,2935,2935,2935,1
|
|
20230714,120300,265854035,2935,2935,2935,2930,2101
|
|
20230714,120200,259697600,2935,2935,2935,2935,0
|
|
20230714,120100,259697600,2935,2935,2935,2935,1
|
|
20230714,120000,259694665,2935,2935,2935,2935,4
|
|
20230714,115900,259682925,2935,2935,2935,2935,0
|
|
20230714,115800,259682925,2935,2935,2935,2935,0
|
|
20230714,115700,259682925,2935,2935,2935,2935,2391
|
|
20230714,115600,252665340,2930,2930,2930,2930,0
|
|
20230714,115500,252665340,2930,2930,2930,2930,800
|
|
20230714,115400,250321340,2930,2935,2935,2930,701
|
|
20230714,115300,248266405,2935,2935,2935,2935,1
|
|
20230714,115200,248263470,2935,2935,2935,2935,1
|
|
20230714,115100,248260535,2935,2935,2935,2935,2
|
|
20230714,115000,248254665,2930,2930,2930,2930,0
|
|
20230714,114900,248254665,2930,2930,2930,2930,0
|
|
20230714,114800,248254665,2930,2935,2935,2930,1031
|
|
20230714,114700,245233830,2935,2935,2935,2935,201
|
|
20230714,114600,244643895,2930,2935,2935,2930,800
|
|
20230714,114500,242296895,2930,2930,2930,2930,0
|
|
20230714,114400,242296895,2930,2930,2930,2930,0
|
|
20230714,114300,242296895,2930,2935,2935,2930,582
|
|
20230714,114200,240591630,2935,2935,2935,2935,1
|
|
20230714,114100,240588695,2935,2935,2935,2935,1
|
|
20230714,114000,240585760,2935,2935,2935,2935,0
|
|
20230714,113900,240585760,2935,2935,2935,2935,1
|
|
20230714,113800,240582825,2935,2935,2935,2935,1
|
|
20230714,113700,240579890,2935,2935,2935,2935,404
|
|
20230714,113600,239394150,2935,2935,2935,2935,238
|
|
20230714,113500,238695620,2935,2935,2935,2935,3500
|
|
20230714,113400,228423120,2940,2940,2940,2940,0
|
|
20230714,113300,228423120,2940,2940,2940,2940,0
|
|
20230714,113200,228423120,2940,2940,2940,2940,495
|
|
20230714,113100,226967820,2940,2940,2940,2940,347
|
|
20230714,113000,225947640,2940,2940,2940,2940,12
|
|
20230714,112900,225912360,2940,2945,2945,2940,5429
|
|
20230714,112800,209950600,2945,2945,2945,2945,0
|
|
20230714,112700,209950600,2945,2945,2945,2945,0
|
|
20230714,112600,209950600,2945,2945,2945,2945,0
|
|
20230714,112500,209950600,2945,2945,2945,2945,0
|
|
20230714,112400,209950600,2945,2945,2945,2945,6
|
|
20230714,112300,209932930,2945,2945,2945,2945,57
|
|
20230714,112200,209765065,2940,2940,2940,2940,2000
|
|
20230714,112100,203885065,2935,2935,2935,2935,0
|
|
20230714,112000,203885065,2935,2935,2935,2935,3
|
|
20230714,111900,203876260,2940,2940,2940,2940,100
|
|
20230714,111800,203582260,2940,2940,2940,2940,190
|
|
20230714,111700,203023660,2940,2940,2940,2940,732
|
|
20230714,111600,200871580,2940,2940,2940,2940,113
|
|
20230714,111500,200539360,2940,2940,2940,2940,0
|
|
20230714,111400,200539360,2940,2940,2940,2940,3000
|
|
20230714,111300,191719360,2940,2940,2940,2940,0
|
|
20230714,111200,191719360,2940,2940,2940,2940,397
|
|
20230714,111100,190552180,2940,2940,2940,2940,3000
|
|
20230714,111000,181732180,2940,2940,2940,2940,16
|
|
20230714,110900,181685140,2935,2935,2935,2935,500
|
|
20230714,110800,180217640,2940,2940,2940,2940,0
|
|
20230714,110700,180217640,2940,2940,2940,2940,57
|
|
20230714,110600,180050060,2940,2940,2940,2940,0
|
|
20230714,110500,180050060,2940,2940,2940,2940,97
|
|
20230714,110400,179764880,2940,2940,2940,2940,0
|
|
20230714,110300,179764880,2940,2940,2940,2940,0
|
|
20230714,110200,179764880,2940,2940,2940,2940,0
|
|
20230714,110100,179764880,2940,2940,2940,2940,10
|
|
20230714,110000,179735480,2940,2940,2940,2940,1170
|
|
20230714,105900,176295680,2940,2940,2940,2940,2
|
|
20230714,105800,176289800,2940,2940,2940,2940,0
|
|
20230714,105700,176289800,2940,2940,2940,2940,531
|
|
20230714,105600,174728660,2940,2940,2940,2940,0
|
|
20230714,105500,174728660,2940,2940,2940,2940,0
|
|
20230714,105400,174728660,2940,2940,2940,2940,1230
|
|
20230714,105300,171112460,2940,2940,2940,2940,0
|
|
20230714,105200,171112460,2940,2940,2940,2940,0
|
|
20230714,105100,171112460,2940,2940,2940,2940,0
|
|
20230714,105000,171112460,2940,2940,2940,2940,0
|
|
20230714,104900,171112460,2940,2940,2940,2940,0
|
|
20230714,104800,171112460,2940,2940,2940,2940,0
|
|
20230714,104700,171112460,2940,2940,2940,2940,735
|
|
20230714,104600,168951560,2935,2935,2935,2935,0
|
|
20230714,104500,168951560,2935,2935,2935,2935,0
|
|
20230714,104400,168951560,2935,2935,2935,2935,0
|
|
20230714,104300,168951560,2935,2935,2935,2935,0
|
|
20230714,104200,168951560,2935,2935,2935,2935,1
|
|
20230714,104100,168948625,2935,2935,2935,2935,351
|
|
20230714,104000,167918440,2940,2940,2940,2940,0
|
|
20230714,103900,167918440,2940,2940,2940,2940,0
|
|
20230714,103800,167918440,2940,2940,2940,2940,0
|
|
20230714,103700,167918440,2940,2940,2940,2940,419
|
|
20230714,103600,166686580,2940,2940,2940,2940,0
|
|
20230714,103500,166686580,2940,2940,2940,2940,0
|
|
20230714,103400,166686580,2940,2940,2940,2940,1
|
|
20230714,103300,166683640,2940,2940,2940,2940,2072
|
|
20230714,103200,160591960,2940,2940,2940,2940,0
|
|
20230714,103100,160591960,2940,2940,2940,2940,0
|
|
20230714,103000,160591960,2940,2940,2940,2940,20
|
|
20230714,102900,160533160,2945,2945,2945,2945,0
|
|
20230714,102800,160533160,2945,2945,2945,2945,1800
|
|
20230714,102700,155232160,2935,2935,2935,2935,3132
|
|
20230714,102600,146039740,2935,2935,2935,2935,0
|
|
20230714,102500,146039740,2935,2935,2935,2935,173
|
|
20230714,102400,145531985,2940,2940,2940,2940,200
|
|
20230714,102300,144943985,2940,2940,2940,2940,0
|
|
20230714,102200,144943985,2940,2940,2940,2940,0
|
|
20230714,102100,144943985,2940,2945,2950,2940,633
|
|
20230714,102000,143077885,2940,2940,2940,2940,0
|
|
20230714,101900,143077885,2940,2940,2940,2940,341
|
|
20230714,101800,142075345,2950,2950,2950,2950,13
|
|
20230714,101700,142036995,2940,2940,2940,2940,0
|
|
20230714,101600,142036995,2940,2940,2940,2940,0
|
|
20230714,101500,142036995,2940,2940,2940,2940,0
|
|
20230714,101400,142036995,2940,2940,2940,2940,0
|
|
20230714,101300,142036995,2940,2940,2940,2940,3
|
|
20230714,101200,142028175,2945,2945,2945,2945,1225
|
|
20230714,101100,138420550,2940,2940,2940,2940,226
|
|
20230714,101000,137756110,2935,2935,2935,2935,0
|
|
20230714,100900,137756110,2935,2940,2940,2935,127
|
|
20230714,100800,137383320,2935,2935,2935,2935,0
|
|
20230714,100700,137383320,2935,2935,2935,2935,3183
|
|
20230714,100600,128041215,2935,2935,2935,2935,3
|
|
20230714,100500,128032410,2935,2935,2935,2935,0
|
|
20230714,100400,128032410,2935,2935,2935,2935,0
|
|
20230714,100300,128032410,2935,2935,2935,2930,3370
|
|
20230714,100200,118151460,2935,2935,2935,2935,1
|
|
20230714,100100,118148525,2935,2935,2935,2935,1
|
|
20230714,100000,118145590,2935,2935,2935,2935,642
|
|
20230714,095900,116261320,2935,2935,2935,2935,1
|
|
20230714,095800,116258385,2935,2940,2940,2935,4767
|
|
20230714,095700,102267225,2940,2940,2940,2940,0
|
|
20230714,095600,102267225,2940,2940,2940,2940,50
|
|
20230714,095500,102120225,2940,2940,2940,2940,0
|
|
20230714,095400,102120225,2940,2940,2940,2940,0
|
|
20230714,095300,102120225,2940,2940,2940,2940,0
|
|
20230714,095200,102120225,2940,2940,2940,2940,0
|
|
20230714,095100,102120225,2940,2935,2940,2935,1286
|
|
20230714,095000,98339390,2935,2940,2940,2935,639
|
|
20230714,094900,96463920,2940,2940,2940,2940,1
|
|
20230714,094800,96460980,2940,2940,2940,2940,41
|
|
20230714,094700,96340440,2940,2940,2940,2940,0
|
|
20230714,094600,96340440,2940,2940,2940,2940,2
|
|
20230714,094500,96334560,2935,2935,2935,2935,1
|
|
20230714,094400,96331625,2940,2940,2940,2940,3
|
|
20230714,094300,96322805,2940,2940,2940,2940,385
|
|
20230714,094200,95190905,2940,2940,2940,2940,1
|
|
20230714,094100,95187965,2940,2940,2940,2940,33
|
|
20230714,094000,95090945,2940,2940,2940,2940,1
|
|
20230714,093900,95088005,2940,2940,2940,2940,1
|
|
20230714,093800,95085065,2940,2940,2940,2940,1
|
|
20230714,093700,95082125,2940,2940,2940,2940,23
|
|
20230714,093600,95014505,2940,2940,2940,2940,1202
|
|
20230714,093500,91480625,2940,2940,2940,2940,1353
|
|
20230714,093400,87502805,2940,2940,2940,2940,500
|
|
20230714,093300,86032805,2935,2935,2935,2935,35
|
|
20230714,093200,85930080,2935,2935,2935,2935,201
|
|
20230714,093100,85340145,2935,2935,2935,2935,12
|
|
20230714,093000,85304925,2940,2940,2940,2940,2
|
|
20230714,092900,85299045,2940,2945,2945,2930,11434
|
|
20230714,092800,51723520,2945,2945,2945,2945,600
|
|
20230714,092700,49956520,2945,2945,2945,2945,200
|
|
20230714,092600,49367520,2950,2950,2950,2950,0
|
|
20230714,092500,49367520,2950,2950,2950,2950,278
|
|
20230714,092400,48547420,2945,2945,2945,2945,74
|
|
20230714,092300,48329490,2945,2945,2945,2945,3
|
|
20230714,092200,48320655,2945,2945,2945,2945,0
|
|
20230714,092100,48320655,2945,2945,2945,2945,0
|
|
20230714,092000,48320655,2945,2945,2945,2945,0
|
|
20230714,091900,48320655,2945,2945,2955,2945,187
|
|
20230714,091800,47768170,2960,2960,2960,2960,0
|
|
20230714,091700,47768170,2960,2960,2960,2960,0
|
|
20230714,091600,47768170,2960,2950,2960,2950,169
|
|
20230714,091500,47268830,2945,2945,2945,2945,31
|
|
20230714,091400,47177535,2950,2950,2950,2950,301
|
|
20230714,091300,46289585,2960,2960,2960,2960,129
|
|
20230714,091200,45907745,2950,2950,2950,2950,1001
|
|
20230714,091100,42954795,2950,2950,2950,2950,105
|
|
20230714,091000,42645045,2950,2960,2960,2950,1300
|
|
20230714,090900,38803700,2960,2960,2960,2960,1432
|
|
20230714,090800,34564980,2960,2960,2960,2960,14
|
|
20230714,090700,34523540,2965,2965,2965,2965,435
|
|
20230714,090600,33233765,2965,2965,2965,2965,461
|
|
20230714,090500,31866900,2965,2955,2965,2955,6000
|
|
20230714,090400,14110100,2950,2940,2950,2940,2361
|
|
20230714,090300,7146220,2940,2945,2945,2940,36
|
|
20230714,090200,7040265,2950,2940,2955,2935,1000
|
|
20230714,090100,4094325,2935,2935,2935,2935,6
|
|
20230714,090000,4076715,2935,2935,2935,2935,1389
|