598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185500,201640510,2385,2385,2385,2385,385
|
|
20230711,185400,201640510,2385,2385,2385,2385,0
|
|
20230711,185300,201640510,2385,2385,2385,2385,0
|
|
20230711,185200,201640510,2385,2385,2385,2385,0
|
|
20230711,185100,201640510,2385,2385,2385,2385,0
|
|
20230711,185000,201640510,2385,2385,2385,2385,0
|
|
20230711,184900,201640510,2385,2385,2385,2385,0
|
|
20230711,184800,201640510,2385,2385,2385,2385,0
|
|
20230711,184700,201640510,2385,2385,2385,2385,0
|
|
20230711,184600,201640510,2385,2385,2385,2385,0
|
|
20230711,184500,201640510,2385,2385,2385,2385,0
|
|
20230711,184400,201640510,2385,2385,2385,2385,0
|
|
20230711,184300,201640510,2385,2385,2385,2385,0
|
|
20230711,184200,201640510,2385,2385,2385,2385,0
|
|
20230711,184100,201640510,2385,2385,2385,2385,0
|
|
20230711,184000,201640510,2385,2385,2385,2385,0
|
|
20230711,183900,201640510,2385,2385,2385,2385,0
|
|
20230711,183800,201640510,2385,2385,2385,2385,0
|
|
20230711,183700,201640510,2385,2385,2385,2385,0
|
|
20230711,183600,201640510,2385,2385,2385,2385,0
|
|
20230711,183500,201640510,2385,2385,2385,2385,0
|
|
20230711,183400,201640510,2385,2385,2385,2385,0
|
|
20230711,183300,201640510,2385,2385,2385,2385,0
|
|
20230711,183200,201640510,2385,2385,2385,2385,0
|
|
20230711,183100,201640510,2385,2385,2385,2385,0
|
|
20230711,183000,201640510,2385,2385,2385,2385,0
|
|
20230711,182900,201640510,2385,2385,2385,2385,0
|
|
20230711,182800,201640510,2385,2385,2385,2385,0
|
|
20230711,182700,201640510,2385,2385,2385,2385,0
|
|
20230711,182600,201640510,2385,2385,2385,2385,0
|
|
20230711,182500,201640510,2385,2385,2385,2385,385
|
|
20230711,182400,201640510,2385,2385,2385,2385,0
|
|
20230711,182300,201640510,2385,2385,2385,2385,0
|
|
20230711,182200,201640510,2385,2385,2385,2385,0
|
|
20230711,182100,201640510,2385,2385,2385,2385,0
|
|
20230711,182000,201640510,2385,2385,2385,2385,0
|
|
20230711,181900,201640510,2385,2385,2385,2385,0
|
|
20230711,181800,201640510,2385,2385,2385,2385,0
|
|
20230711,181700,201640510,2385,2385,2385,2385,0
|
|
20230711,181600,201640510,2385,2385,2385,2385,0
|
|
20230711,181500,201640510,2385,2385,2385,2385,0
|
|
20230711,181400,201640510,2385,2385,2385,2385,0
|
|
20230711,181300,201640510,2385,2385,2385,2385,0
|
|
20230711,181200,201640510,2385,2385,2385,2385,0
|
|
20230711,181100,201640510,2385,2385,2385,2385,0
|
|
20230711,181000,201640510,2385,2385,2385,2385,0
|
|
20230711,180900,201640510,2385,2385,2385,2385,0
|
|
20230711,180800,201640510,2385,2385,2385,2385,0
|
|
20230711,180700,201640510,2385,2385,2385,2385,0
|
|
20230711,180600,201640510,2385,2385,2385,2385,0
|
|
20230711,180500,201640510,2385,2385,2385,2385,0
|
|
20230711,180400,201640510,2385,2385,2385,2385,0
|
|
20230711,180300,201640510,2385,2385,2385,2385,0
|
|
20230711,180200,201640510,2385,2385,2385,2385,0
|
|
20230711,180100,201640510,2385,2385,2385,2385,0
|
|
20230711,180000,201640510,2385,2385,2385,2385,0
|
|
20230711,175900,201640510,2385,2385,2385,2385,0
|
|
20230711,175800,201640510,2385,2385,2385,2385,0
|
|
20230711,175700,201640510,2385,2385,2385,2385,0
|
|
20230711,175600,201640510,2385,2385,2385,2385,0
|
|
20230711,175500,201640510,2385,2385,2385,2385,385
|
|
20230711,175400,201640510,2385,2385,2385,2385,0
|
|
20230711,175300,201640510,2385,2385,2385,2385,0
|
|
20230711,175200,201640510,2385,2385,2385,2385,0
|
|
20230711,175100,201640510,2385,2385,2385,2385,0
|
|
20230711,175000,201640510,2385,2385,2385,2385,0
|
|
20230711,174900,201640510,2385,2385,2385,2385,0
|
|
20230711,174800,201640510,2385,2385,2385,2385,0
|
|
20230711,174700,201640510,2385,2385,2385,2385,0
|
|
20230711,174600,201640510,2385,2385,2385,2385,0
|
|
20230711,174500,201640510,2385,2385,2385,2385,0
|
|
20230711,174400,201640510,2385,2385,2385,2385,0
|
|
20230711,174300,201640510,2385,2385,2385,2385,0
|
|
20230711,174200,201640510,2385,2385,2385,2385,0
|
|
20230711,174100,201640510,2385,2385,2385,2385,0
|
|
20230711,174000,201640510,2385,2385,2385,2385,0
|
|
20230711,173900,201640510,2385,2385,2385,2385,0
|
|
20230711,173800,201640510,2385,2385,2385,2385,0
|
|
20230711,173700,201640510,2385,2385,2385,2385,0
|
|
20230711,173600,201640510,2385,2385,2385,2385,0
|
|
20230711,173500,201640510,2385,2385,2385,2385,0
|
|
20230711,173400,201640510,2385,2385,2385,2385,0
|
|
20230711,173300,201640510,2385,2385,2385,2385,0
|
|
20230711,173200,201640510,2385,2385,2385,2385,0
|
|
20230711,173100,201640510,2385,2385,2385,2385,0
|
|
20230711,173000,201640510,2385,2385,2385,2385,0
|
|
20230711,172900,201640510,2385,2385,2385,2385,0
|
|
20230711,172800,201640510,2385,2385,2385,2385,0
|
|
20230711,172700,201640510,2385,2385,2385,2385,0
|
|
20230711,172600,201640510,2385,2385,2385,2385,0
|
|
20230711,172500,201640510,2385,2385,2385,2385,385
|
|
20230711,172400,201640510,2385,2385,2385,2385,0
|
|
20230711,172300,201640510,2385,2385,2385,2385,0
|
|
20230711,172200,201640510,2385,2385,2385,2385,0
|
|
20230711,172100,201640510,2385,2385,2385,2385,0
|
|
20230711,172000,201640510,2385,2385,2385,2385,0
|
|
20230711,171900,201640510,2385,2385,2385,2385,0
|
|
20230711,171800,201640510,2385,2385,2385,2385,0
|
|
20230711,171700,201640510,2385,2385,2385,2385,0
|
|
20230711,171600,201640510,2385,2385,2385,2385,0
|
|
20230711,171500,201640510,2385,2385,2385,2385,0
|
|
20230711,171400,201640510,2385,2385,2385,2385,0
|
|
20230711,171300,201640510,2385,2385,2385,2385,0
|
|
20230711,171200,201640510,2385,2385,2385,2385,0
|
|
20230711,171100,201640510,2385,2385,2385,2385,0
|
|
20230711,171000,201640510,2385,2385,2385,2385,0
|
|
20230711,170900,201640510,2385,2385,2385,2385,0
|
|
20230711,170800,201640510,2385,2385,2385,2385,0
|
|
20230711,170700,201640510,2385,2385,2385,2385,0
|
|
20230711,170600,201640510,2385,2385,2385,2385,0
|
|
20230711,170500,201640510,2385,2385,2385,2385,0
|
|
20230711,170400,201640510,2385,2385,2385,2385,0
|
|
20230711,170300,201640510,2385,2385,2385,2385,0
|
|
20230711,170200,201640510,2385,2385,2385,2385,0
|
|
20230711,170100,201640510,2385,2385,2385,2385,0
|
|
20230711,170000,201640510,2385,2385,2385,2385,0
|
|
20230711,165900,201640510,2385,2385,2385,2385,0
|
|
20230711,165800,201640510,2385,2385,2385,2385,0
|
|
20230711,165700,201640510,2385,2385,2385,2385,0
|
|
20230711,165600,201640510,2385,2385,2385,2385,0
|
|
20230711,165500,201640510,2385,2385,2385,2385,385
|
|
20230711,165400,201640510,2385,2385,2385,2385,0
|
|
20230711,165300,201640510,2385,2385,2385,2385,0
|
|
20230711,165200,201640510,2385,2385,2385,2385,0
|
|
20230711,165100,201640510,2385,2385,2385,2385,0
|
|
20230711,165000,201640510,2385,2385,2385,2385,0
|
|
20230711,164900,201640510,2385,2385,2385,2385,0
|
|
20230711,164800,201640510,2385,2385,2385,2385,0
|
|
20230711,164700,201640510,2385,2385,2385,2385,0
|
|
20230711,164600,201640510,2385,2385,2385,2385,0
|
|
20230711,164500,201640510,2385,2385,2385,2385,0
|
|
20230711,164400,201640510,2385,2385,2385,2385,0
|
|
20230711,164300,201640510,2385,2385,2385,2385,0
|
|
20230711,164200,201640510,2385,2385,2385,2385,0
|
|
20230711,164100,201640510,2385,2385,2385,2385,0
|
|
20230711,164000,201640510,2385,2385,2385,2385,0
|
|
20230711,163900,201640510,2385,2385,2385,2385,0
|
|
20230711,163800,201640510,2385,2385,2385,2385,0
|
|
20230711,163700,201640510,2385,2385,2385,2385,0
|
|
20230711,163600,201640510,2385,2385,2385,2385,0
|
|
20230711,163500,201640510,2385,2385,2385,2385,0
|
|
20230711,163400,201640510,2385,2385,2385,2385,0
|
|
20230711,163300,201640510,2385,2385,2385,2385,0
|
|
20230711,163200,201640510,2385,2385,2385,2385,0
|
|
20230711,163100,201640510,2385,2385,2385,2385,0
|
|
20230711,163000,201640510,2385,2385,2385,2385,0
|
|
20230711,162900,201640510,2385,2385,2385,2385,0
|
|
20230711,162800,201640510,2385,2385,2385,2385,0
|
|
20230711,162700,201640510,2385,2385,2385,2385,0
|
|
20230711,162600,201640510,2385,2385,2385,2385,0
|
|
20230711,162500,201640510,2385,2385,2385,2385,385
|
|
20230711,162400,201640510,2385,2385,2385,2385,0
|
|
20230711,162300,201640510,2385,2385,2385,2385,0
|
|
20230711,162200,201640510,2385,2385,2385,2385,0
|
|
20230711,162100,201640510,2385,2385,2385,2385,0
|
|
20230711,162000,201640510,2385,2385,2385,2385,0
|
|
20230711,161900,201640510,2385,2385,2385,2385,0
|
|
20230711,161800,201640510,2385,2385,2385,2385,0
|
|
20230711,161700,201640510,2385,2385,2385,2385,0
|
|
20230711,161600,201640510,2385,2385,2385,2385,0
|
|
20230711,161500,201640510,2385,2385,2385,2385,0
|
|
20230711,161400,201640510,2385,2385,2385,2385,0
|
|
20230711,161300,201640510,2385,2385,2385,2385,0
|
|
20230711,161200,201640510,2385,2385,2385,2385,0
|
|
20230711,161100,201640510,2385,2385,2385,2385,0
|
|
20230711,161000,201640510,2385,2385,2385,2385,0
|
|
20230711,160900,201640510,2385,2385,2385,2385,0
|
|
20230711,160800,201640510,2385,2385,2385,2385,0
|
|
20230711,160700,201640510,2385,2385,2385,2385,0
|
|
20230711,160600,201640510,2385,2385,2385,2385,0
|
|
20230711,160500,201640510,2385,2385,2385,2385,0
|
|
20230711,160400,201640510,2385,2385,2385,2385,0
|
|
20230711,160300,201640510,2385,2385,2385,2385,0
|
|
20230711,160200,201640510,2385,2385,2385,2385,0
|
|
20230711,160100,201640510,2385,2385,2385,2385,0
|
|
20230711,160000,201640510,2385,2385,2385,2385,0
|
|
20230711,155900,201640510,2385,2385,2385,2385,0
|
|
20230711,155800,201640510,2385,2385,2385,2385,0
|
|
20230711,155700,201640510,2385,2385,2385,2385,0
|
|
20230711,155600,201640510,2385,2385,2385,2385,0
|
|
20230711,155500,201640510,2385,2385,2385,2385,385
|
|
20230711,155400,201640510,2385,2385,2385,2385,0
|
|
20230711,155300,201640510,2385,2385,2385,2385,0
|
|
20230711,155200,201640510,2385,2385,2385,2385,0
|
|
20230711,155100,201640510,2385,2385,2385,2385,0
|
|
20230711,155000,201640510,2385,2385,2385,2385,0
|
|
20230711,154900,201640510,2385,2385,2385,2385,0
|
|
20230711,154800,201640510,2385,2385,2385,2385,0
|
|
20230711,154700,201640510,2385,2385,2385,2385,0
|
|
20230711,154600,201640510,2385,2385,2385,2385,0
|
|
20230711,154500,201640510,2385,2385,2385,2385,0
|
|
20230711,154400,201640510,2385,2385,2385,2385,0
|
|
20230711,154300,201640510,2385,2385,2385,2385,0
|
|
20230711,154200,201640510,2385,2385,2385,2385,0
|
|
20230711,154100,201640510,2385,2385,2385,2385,0
|
|
20230711,154000,201640510,2385,2385,2385,2385,0
|
|
20230711,153900,201640510,2385,2385,2385,2385,0
|
|
20230711,153800,201640510,2385,2385,2385,2385,0
|
|
20230711,153700,201640510,2385,2385,2385,2385,0
|
|
20230711,153600,201640510,2385,2385,2385,2385,0
|
|
20230711,153500,201640510,2385,2385,2385,2385,0
|
|
20230711,153400,201640510,2385,2385,2385,2385,0
|
|
20230711,153300,201640510,2385,2385,2385,2385,0
|
|
20230711,153200,201640510,2385,2385,2385,2385,0
|
|
20230711,153100,201640510,2385,2385,2385,2385,0
|
|
20230711,153000,201640510,2385,2385,2385,2385,385
|
|
20230711,152900,200722285,2380,2380,2380,2380,0
|
|
20230711,152800,200722285,2380,2380,2380,2380,0
|
|
20230711,152700,200722285,2380,2380,2380,2380,0
|
|
20230711,152600,200722285,2380,2380,2380,2380,0
|
|
20230711,152500,200722285,2380,2380,2380,2380,0
|
|
20230711,152400,200722285,2380,2380,2380,2380,0
|
|
20230711,152300,200722285,2380,2380,2380,2380,0
|
|
20230711,152200,200722285,2380,2380,2380,2380,0
|
|
20230711,152100,200722285,2380,2380,2380,2380,0
|
|
20230711,152000,200722285,2380,2380,2380,2380,0
|
|
20230711,151900,200722285,2380,2380,2380,2380,25
|
|
20230711,151800,200662785,2380,2380,2380,2380,17
|
|
20230711,151700,200622325,2385,2385,2385,2385,36
|
|
20230711,151600,200536465,2385,2385,2385,2385,1
|
|
20230711,151500,200534080,2380,2380,2380,2380,1
|
|
20230711,151400,200531700,2380,2380,2380,2380,1
|
|
20230711,151300,200529320,2380,2380,2380,2380,0
|
|
20230711,151200,200529320,2380,2380,2380,2380,65
|
|
20230711,151100,200374620,2375,2380,2380,2375,1753
|
|
20230711,151000,196211175,2375,2380,2380,2375,238
|
|
20230711,150900,195645065,2375,2375,2375,2375,1
|
|
20230711,150800,195642690,2380,2380,2380,2380,0
|
|
20230711,150700,195642690,2380,2375,2380,2375,51
|
|
20230711,150600,195521315,2380,2380,2380,2380,274
|
|
20230711,150500,194869195,2380,2380,2380,2380,2
|
|
20230711,150400,194864435,2375,2375,2375,2375,0
|
|
20230711,150300,194864435,2375,2380,2380,2375,24
|
|
20230711,150200,194807340,2380,2380,2380,2380,100
|
|
20230711,150100,194569340,2380,2380,2380,2380,4
|
|
20230711,150000,194559820,2375,2375,2375,2375,0
|
|
20230711,145900,194559820,2375,2375,2375,2375,0
|
|
20230711,145800,194559820,2375,2375,2375,2375,0
|
|
20230711,145700,194559820,2375,2375,2375,2375,0
|
|
20230711,145600,194559820,2375,2375,2375,2375,0
|
|
20230711,145500,194559820,2375,2375,2375,2375,0
|
|
20230711,145400,194559820,2375,2375,2375,2375,0
|
|
20230711,145300,194559820,2375,2375,2375,2375,0
|
|
20230711,145200,194559820,2375,2375,2375,2375,0
|
|
20230711,145100,194559820,2375,2375,2375,2375,0
|
|
20230711,145000,194559820,2375,2375,2375,2375,31
|
|
20230711,144900,194486195,2370,2370,2370,2370,0
|
|
20230711,144800,194486195,2370,2370,2370,2370,0
|
|
20230711,144700,194486195,2370,2370,2370,2370,0
|
|
20230711,144600,194486195,2370,2370,2370,2370,0
|
|
20230711,144500,194486195,2370,2370,2370,2370,1
|
|
20230711,144400,194483825,2380,2380,2380,2380,300
|
|
20230711,144300,193769825,2370,2370,2370,2370,1175
|
|
20230711,144200,190985075,2375,2375,2375,2375,0
|
|
20230711,144100,190985075,2375,2375,2375,2375,0
|
|
20230711,144000,190985075,2375,2375,2375,2375,0
|
|
20230711,143900,190985075,2375,2375,2375,2375,0
|
|
20230711,143800,190985075,2375,2375,2375,2375,0
|
|
20230711,143700,190985075,2375,2375,2375,2375,0
|
|
20230711,143600,190985075,2375,2375,2375,2375,0
|
|
20230711,143500,190985075,2375,2375,2375,2375,0
|
|
20230711,143400,190985075,2375,2375,2375,2375,0
|
|
20230711,143300,190985075,2375,2375,2375,2375,0
|
|
20230711,143200,190985075,2375,2375,2375,2375,0
|
|
20230711,143100,190985075,2375,2375,2375,2375,0
|
|
20230711,143000,190985075,2375,2370,2375,2370,807
|
|
20230711,142900,189070755,2370,2370,2370,2370,3
|
|
20230711,142800,189063645,2370,2370,2370,2370,0
|
|
20230711,142700,189063645,2370,2370,2370,2370,0
|
|
20230711,142600,189063645,2370,2370,2370,2370,0
|
|
20230711,142500,189063645,2370,2370,2370,2370,0
|
|
20230711,142400,189063645,2370,2370,2370,2370,0
|
|
20230711,142300,189063645,2370,2370,2370,2370,0
|
|
20230711,142200,189063645,2370,2370,2370,2370,0
|
|
20230711,142100,189063645,2370,2370,2370,2370,0
|
|
20230711,142000,189063645,2370,2370,2370,2370,0
|
|
20230711,141900,189063645,2370,2365,2370,2365,24
|
|
20230711,141800,189006880,2370,2370,2370,2370,22
|
|
20230711,141700,188954740,2375,2375,2375,2375,0
|
|
20230711,141600,188954740,2375,2375,2375,2375,0
|
|
20230711,141500,188954740,2375,2380,2380,2375,6
|
|
20230711,141400,188940480,2375,2375,2375,2375,3
|
|
20230711,141300,188933355,2380,2375,2380,2375,562
|
|
20230711,141200,187598595,2375,2375,2375,2375,2
|
|
20230711,141100,187593845,2380,2380,2380,2380,0
|
|
20230711,141000,187593845,2380,2380,2380,2380,0
|
|
20230711,140900,187593845,2380,2380,2380,2380,0
|
|
20230711,140800,187593845,2380,2380,2380,2380,0
|
|
20230711,140700,187593845,2380,2380,2380,2380,0
|
|
20230711,140600,187593845,2380,2380,2380,2380,0
|
|
20230711,140500,187593845,2380,2380,2380,2380,50
|
|
20230711,140400,187474845,2380,2380,2380,2380,0
|
|
20230711,140300,187474845,2380,2380,2380,2380,0
|
|
20230711,140200,187474845,2380,2380,2380,2380,0
|
|
20230711,140100,187474845,2380,2380,2380,2380,0
|
|
20230711,140000,187474845,2380,2380,2380,2380,0
|
|
20230711,135900,187474845,2380,2380,2380,2380,0
|
|
20230711,135800,187474845,2380,2380,2380,2380,0
|
|
20230711,135700,187474845,2380,2380,2380,2380,0
|
|
20230711,135600,187474845,2380,2380,2380,2380,0
|
|
20230711,135500,187474845,2380,2380,2380,2380,0
|
|
20230711,135400,187474845,2380,2380,2380,2380,0
|
|
20230711,135300,187474845,2380,2375,2380,2375,1297
|
|
20230711,135200,184394465,2375,2375,2375,2375,0
|
|
20230711,135100,184394465,2375,2375,2375,2375,0
|
|
20230711,135000,184394465,2375,2375,2375,2375,0
|
|
20230711,134900,184394465,2375,2375,2375,2375,0
|
|
20230711,134800,184394465,2375,2375,2375,2375,0
|
|
20230711,134700,184394465,2375,2375,2375,2375,1
|
|
20230711,134600,184392090,2365,2365,2365,2365,1
|
|
20230711,134500,184389725,2365,2365,2365,2365,2
|
|
20230711,134400,184384995,2365,2365,2365,2365,0
|
|
20230711,134300,184384995,2365,2365,2365,2365,0
|
|
20230711,134200,184384995,2365,2365,2365,2365,15
|
|
20230711,134100,184349520,2375,2375,2375,2375,0
|
|
20230711,134000,184349520,2375,2375,2375,2375,0
|
|
20230711,133900,184349520,2375,2375,2375,2375,0
|
|
20230711,133800,184349520,2375,2370,2375,2370,50
|
|
20230711,133700,184230945,2365,2365,2365,2365,0
|
|
20230711,133600,184230945,2365,2365,2365,2365,1888
|
|
20230711,133500,179765825,2360,2360,2360,2360,0
|
|
20230711,133400,179765825,2360,2360,2360,2360,0
|
|
20230711,133300,179765825,2360,2360,2360,2360,0
|
|
20230711,133200,179765825,2360,2360,2360,2360,0
|
|
20230711,133100,179765825,2360,2360,2360,2360,2
|
|
20230711,133000,179761105,2365,2360,2365,2360,2571
|
|
20230711,132900,173693535,2360,2360,2360,2360,52
|
|
20230711,132800,173570815,2365,2365,2365,2365,270
|
|
20230711,132700,172932265,2365,2365,2365,2365,95
|
|
20230711,132600,172707590,2370,2370,2370,2370,0
|
|
20230711,132500,172707590,2370,2370,2370,2370,0
|
|
20230711,132400,172707590,2370,2370,2370,2370,1
|
|
20230711,132300,172705220,2370,2370,2370,2370,0
|
|
20230711,132200,172705220,2370,2365,2370,2365,655
|
|
20230711,132100,171153045,2380,2380,2380,2380,0
|
|
20230711,132000,171153045,2380,2380,2380,2380,0
|
|
20230711,131900,171153045,2380,2380,2380,2380,1
|
|
20230711,131800,171150665,2365,2365,2365,2365,0
|
|
20230711,131700,171150665,2365,2365,2365,2365,0
|
|
20230711,131600,171150665,2365,2365,2365,2365,34
|
|
20230711,131500,171070255,2360,2360,2360,2360,0
|
|
20230711,131400,171070255,2360,2370,2370,2360,4116
|
|
20230711,131300,161350585,2375,2375,2375,2375,2000
|
|
20230711,131200,156600585,2375,2375,2375,2375,10
|
|
20230711,131100,156576835,2380,2370,2380,2370,700
|
|
20230711,131000,154915150,2370,2375,2375,2370,1498
|
|
20230711,130900,151362810,2380,2380,2380,2380,0
|
|
20230711,130800,151362810,2380,2380,2380,2380,0
|
|
20230711,130700,151362810,2380,2380,2380,2380,0
|
|
20230711,130600,151362810,2380,2380,2380,2380,0
|
|
20230711,130500,151362810,2380,2380,2380,2380,105
|
|
20230711,130400,151112910,2380,2380,2380,2380,315
|
|
20230711,130300,150363210,2380,2380,2380,2380,10
|
|
20230711,130200,150339410,2380,2380,2380,2380,0
|
|
20230711,130100,150339410,2380,2380,2380,2380,0
|
|
20230711,130000,150339410,2380,2380,2380,2380,0
|
|
20230711,125900,150339410,2380,2380,2380,2380,1
|
|
20230711,125800,150337030,2380,2380,2380,2380,0
|
|
20230711,125700,150337030,2380,2380,2380,2380,0
|
|
20230711,125600,150337030,2380,2380,2380,2380,7
|
|
20230711,125500,150320370,2380,2380,2380,2380,1
|
|
20230711,125400,150317990,2375,2375,2375,2375,112
|
|
20230711,125300,150051990,2380,2380,2380,2380,30
|
|
20230711,125200,149980590,2380,2380,2380,2380,0
|
|
20230711,125100,149980590,2380,2380,2380,2380,565
|
|
20230711,125000,148635890,2370,2370,2370,2370,9
|
|
20230711,124900,148614560,2370,2370,2370,2370,0
|
|
20230711,124800,148614560,2370,2370,2370,2370,0
|
|
20230711,124700,148614560,2370,2370,2370,2370,0
|
|
20230711,124600,148614560,2370,2370,2370,2370,7
|
|
20230711,124500,148597970,2385,2385,2385,2385,0
|
|
20230711,124400,148597970,2385,2370,2385,2365,500
|
|
20230711,124300,147410060,2370,2370,2370,2370,0
|
|
20230711,124200,147410060,2370,2370,2370,2370,0
|
|
20230711,124100,147410060,2370,2370,2370,2370,0
|
|
20230711,124000,147410060,2370,2370,2370,2370,75
|
|
20230711,123900,147232310,2370,2370,2370,2370,0
|
|
20230711,123800,147232310,2370,2370,2370,2370,0
|
|
20230711,123700,147232310,2370,2370,2370,2370,1
|
|
20230711,123600,147229940,2365,2365,2365,2365,0
|
|
20230711,123500,147229940,2365,2365,2365,2365,292
|
|
20230711,123400,146539360,2365,2365,2365,2365,1476
|
|
20230711,123300,143048620,2365,2365,2365,2365,244
|
|
20230711,123200,142471560,2365,2365,2365,2365,0
|
|
20230711,123100,142471560,2365,2365,2365,2365,0
|
|
20230711,123000,142471560,2365,2365,2365,2365,0
|
|
20230711,122900,142471560,2365,2365,2365,2365,18
|
|
20230711,122800,142428990,2365,2365,2365,2365,0
|
|
20230711,122700,142428990,2365,2365,2365,2365,1
|
|
20230711,122600,142426625,2370,2370,2370,2370,3
|
|
20230711,122500,142419515,2365,2365,2365,2365,0
|
|
20230711,122400,142419515,2365,2365,2365,2365,634
|
|
20230711,122300,140920105,2365,2365,2365,2365,3
|
|
20230711,122200,140913010,2365,2365,2365,2365,0
|
|
20230711,122100,140913010,2365,2365,2365,2365,0
|
|
20230711,122000,140913010,2365,2365,2365,2365,29
|
|
20230711,121900,140844425,2370,2370,2370,2370,0
|
|
20230711,121800,140844425,2370,2370,2370,2370,0
|
|
20230711,121700,140844425,2370,2370,2370,2370,0
|
|
20230711,121600,140844425,2370,2370,2370,2370,0
|
|
20230711,121500,140844425,2370,2370,2370,2370,1
|
|
20230711,121400,140842055,2370,2370,2370,2370,1
|
|
20230711,121300,140839685,2370,2370,2370,2370,0
|
|
20230711,121200,140839685,2370,2370,2370,2370,0
|
|
20230711,121100,140839685,2370,2370,2370,2370,21
|
|
20230711,121000,140789915,2370,2370,2370,2370,0
|
|
20230711,120900,140789915,2370,2370,2370,2370,0
|
|
20230711,120800,140789915,2370,2370,2370,2370,0
|
|
20230711,120700,140789915,2370,2370,2370,2370,50
|
|
20230711,120600,140671415,2370,2370,2370,2370,0
|
|
20230711,120500,140671415,2370,2370,2370,2370,5
|
|
20230711,120400,140659565,2370,2365,2370,2365,6
|
|
20230711,120300,140645365,2365,2365,2365,2365,0
|
|
20230711,120200,140645365,2365,2370,2370,2365,18
|
|
20230711,120100,140602710,2370,2370,2370,2370,5
|
|
20230711,120000,140590860,2370,2370,2370,2370,0
|
|
20230711,115900,140590860,2370,2370,2370,2370,0
|
|
20230711,115800,140590860,2370,2370,2370,2370,0
|
|
20230711,115700,140590860,2370,2365,2370,2365,2
|
|
20230711,115600,140586125,2365,2365,2365,2365,0
|
|
20230711,115500,140586125,2365,2365,2365,2365,3
|
|
20230711,115400,140579030,2365,2365,2365,2365,10
|
|
20230711,115300,140555380,2360,2360,2360,2360,0
|
|
20230711,115200,140555380,2360,2360,2360,2360,0
|
|
20230711,115100,140555380,2360,2360,2360,2360,0
|
|
20230711,115000,140555380,2360,2365,2365,2360,7034
|
|
20230711,114900,123954615,2370,2370,2370,2370,0
|
|
20230711,114800,123954615,2370,2370,2370,2370,0
|
|
20230711,114700,123954615,2370,2370,2370,2370,0
|
|
20230711,114600,123954615,2370,2370,2370,2370,0
|
|
20230711,114500,123954615,2370,2365,2370,2365,3
|
|
20230711,114400,123947515,2360,2360,2360,2360,0
|
|
20230711,114300,123947515,2360,2360,2360,2360,0
|
|
20230711,114200,123947515,2360,2360,2360,2360,0
|
|
20230711,114100,123947515,2360,2360,2360,2360,0
|
|
20230711,114000,123947515,2360,2360,2360,2360,0
|
|
20230711,113900,123947515,2360,2360,2360,2360,3316
|
|
20230711,113800,116121755,2365,2375,2375,2365,3490
|
|
20230711,113700,107860915,2375,2375,2375,2375,213
|
|
20230711,113600,107355040,2370,2370,2370,2370,0
|
|
20230711,113500,107355040,2370,2370,2370,2370,0
|
|
20230711,113400,107355040,2370,2370,2370,2370,5
|
|
20230711,113300,107343190,2370,2370,2370,2370,0
|
|
20230711,113200,107343190,2370,2370,2370,2370,5
|
|
20230711,113100,107331340,2370,2370,2370,2370,0
|
|
20230711,113000,107331340,2370,2370,2370,2370,5
|
|
20230711,112900,107319490,2370,2370,2370,2370,1
|
|
20230711,112800,107317120,2370,2370,2370,2370,5
|
|
20230711,112700,107305270,2370,2370,2370,2370,5
|
|
20230711,112600,107293420,2370,2370,2370,2370,0
|
|
20230711,112500,107293420,2370,2370,2370,2370,425
|
|
20230711,112400,106286170,2375,2375,2375,2375,0
|
|
20230711,112300,106286170,2375,2370,2375,2370,6
|
|
20230711,112200,106271945,2370,2370,2370,2370,0
|
|
20230711,112100,106271945,2370,2370,2370,2370,5
|
|
20230711,112000,106260095,2370,2370,2370,2370,55
|
|
20230711,111900,106129745,2370,2370,2370,2370,250
|
|
20230711,111800,105537245,2370,2370,2370,2370,5
|
|
20230711,111700,105525395,2370,2370,2370,2370,705
|
|
20230711,111600,103854545,2370,2370,2370,2370,0
|
|
20230711,111500,103854545,2370,2370,2370,2370,0
|
|
20230711,111400,103854545,2370,2375,2375,2370,176
|
|
20230711,111300,103437400,2370,2370,2370,2370,5
|
|
20230711,111200,103425550,2370,2370,2370,2370,5
|
|
20230711,111100,103413700,2370,2370,2370,2370,60
|
|
20230711,111000,103271500,2370,2370,2370,2370,6
|
|
20230711,110900,103257280,2370,2370,2370,2370,0
|
|
20230711,110800,103257280,2370,2370,2370,2370,6
|
|
20230711,110700,103243060,2370,2370,2370,2370,0
|
|
20230711,110600,103243060,2370,2370,2370,2370,6
|
|
20230711,110500,103228840,2370,2370,2370,2370,7
|
|
20230711,110400,103212250,2370,2370,2370,2370,0
|
|
20230711,110300,103212250,2370,2370,2370,2370,7
|
|
20230711,110200,103195660,2370,2370,2370,2370,0
|
|
20230711,110100,103195660,2370,2370,2370,2370,7
|
|
20230711,110000,103179070,2370,2370,2370,2370,0
|
|
20230711,105900,103179070,2370,2370,2370,2370,8
|
|
20230711,105800,103160110,2370,2370,2370,2370,0
|
|
20230711,105700,103160110,2370,2370,2370,2370,11
|
|
20230711,105600,103134040,2370,2370,2370,2370,0
|
|
20230711,105500,103134040,2370,2370,2370,2370,154
|
|
20230711,105400,102769060,2370,2370,2370,2370,11
|
|
20230711,105300,102742990,2370,2370,2370,2370,0
|
|
20230711,105200,102742990,2370,2370,2370,2370,0
|
|
20230711,105100,102742990,2370,2375,2375,2370,16
|
|
20230711,105000,102705045,2375,2375,2375,2375,0
|
|
20230711,104900,102705045,2375,2375,2375,2375,0
|
|
20230711,104800,102705045,2375,2375,2375,2375,0
|
|
20230711,104700,102705045,2375,2375,2375,2375,10
|
|
20230711,104600,102681295,2370,2370,2370,2370,20
|
|
20230711,104500,102633895,2370,2370,2370,2370,0
|
|
20230711,104400,102633895,2370,2370,2370,2370,0
|
|
20230711,104300,102633895,2370,2370,2370,2370,0
|
|
20230711,104200,102633895,2370,2370,2370,2370,0
|
|
20230711,104100,102633895,2370,2370,2370,2370,0
|
|
20230711,104000,102633895,2370,2370,2370,2370,0
|
|
20230711,103900,102633895,2370,2370,2370,2370,58
|
|
20230711,103800,102496435,2370,2370,2370,2370,42
|
|
20230711,103700,102396895,2365,2365,2365,2365,0
|
|
20230711,103600,102396895,2365,2375,2375,2365,1165
|
|
20230711,103500,99637695,2380,2380,2380,2380,0
|
|
20230711,103400,99637695,2380,2375,2380,2375,339
|
|
20230711,103300,98832310,2365,2365,2365,2365,0
|
|
20230711,103200,98832310,2365,2365,2365,2365,14
|
|
20230711,103100,98799200,2365,2365,2365,2365,0
|
|
20230711,103000,98799200,2365,2365,2365,2365,1000
|
|
20230711,102900,96434200,2365,2365,2365,2365,0
|
|
20230711,102800,96434200,2365,2370,2370,2365,1688
|
|
20230711,102700,92441950,2370,2370,2370,2370,200
|
|
20230711,102600,91967950,2370,2370,2370,2370,0
|
|
20230711,102500,91967950,2370,2370,2370,2370,0
|
|
20230711,102400,91967950,2370,2370,2370,2370,0
|
|
20230711,102300,91967950,2370,2370,2370,2370,0
|
|
20230711,102200,91967950,2370,2370,2370,2370,0
|
|
20230711,102100,91967950,2370,2370,2370,2370,24
|
|
20230711,102000,91911070,2370,2370,2370,2370,100
|
|
20230711,101900,91674070,2370,2370,2370,2370,0
|
|
20230711,101800,91674070,2370,2370,2370,2370,628
|
|
20230711,101700,90185710,2370,2370,2370,2370,1
|
|
20230711,101600,90183340,2370,2370,2370,2370,0
|
|
20230711,101500,90183340,2370,2370,2370,2370,0
|
|
20230711,101400,90183340,2370,2370,2370,2370,0
|
|
20230711,101300,90183340,2370,2375,2375,2370,2986
|
|
20230711,101200,83105250,2375,2375,2375,2375,10
|
|
20230711,101100,83081500,2380,2380,2380,2380,2585
|
|
20230711,101000,76929200,2385,2385,2385,2385,362
|
|
20230711,100900,76065830,2385,2385,2385,2385,1002
|
|
20230711,100800,73676060,2385,2385,2385,2385,9
|
|
20230711,100700,73654595,2390,2390,2390,2390,0
|
|
20230711,100600,73654595,2390,2390,2390,2390,0
|
|
20230711,100500,73654595,2390,2390,2390,2390,0
|
|
20230711,100400,73654595,2390,2390,2390,2390,0
|
|
20230711,100300,73654595,2390,2390,2390,2390,0
|
|
20230711,100200,73654595,2390,2390,2390,2390,0
|
|
20230711,100100,73654595,2390,2390,2390,2390,0
|
|
20230711,100000,73654595,2390,2390,2390,2390,1
|
|
20230711,095900,73652205,2385,2385,2385,2385,0
|
|
20230711,095800,73652205,2385,2385,2385,2385,0
|
|
20230711,095700,73652205,2385,2385,2385,2385,0
|
|
20230711,095600,73652205,2385,2380,2385,2380,56
|
|
20230711,095500,73518650,2375,2380,2390,2375,302
|
|
20230711,095400,72797905,2375,2380,2380,2375,1008
|
|
20230711,095300,70403865,2385,2385,2385,2385,0
|
|
20230711,095200,70403865,2385,2385,2385,2385,0
|
|
20230711,095100,70403865,2385,2385,2385,2385,0
|
|
20230711,095000,70403865,2385,2385,2385,2385,0
|
|
20230711,094900,70403865,2385,2385,2385,2385,50
|
|
20230711,094800,70284615,2375,2380,2380,2375,3072
|
|
20230711,094700,62977255,2380,2380,2380,2380,6
|
|
20230711,094600,62962975,2380,2380,2380,2380,4
|
|
20230711,094500,62953455,2380,2385,2385,2380,13
|
|
20230711,094400,62922475,2385,2385,2385,2385,0
|
|
20230711,094300,62922475,2385,2375,2385,2375,9
|
|
20230711,094200,62901070,2380,2380,2380,2380,0
|
|
20230711,094100,62901070,2380,2380,2380,2380,0
|
|
20230711,094000,62901070,2380,2375,2380,2375,516
|
|
20230711,093900,61675525,2375,2375,2375,2375,50
|
|
20230711,093800,61556775,2375,2385,2385,2375,13000
|
|
20230711,093700,30666570,2395,2395,2395,2395,3
|
|
20230711,093600,30659385,2395,2395,2395,2395,0
|
|
20230711,093500,30659385,2395,2395,2395,2395,0
|
|
20230711,093400,30659385,2395,2395,2395,2395,0
|
|
20230711,093300,30659385,2395,2385,2395,2385,108
|
|
20230711,093200,30401340,2390,2390,2390,2390,0
|
|
20230711,093100,30401340,2390,2390,2390,2390,0
|
|
20230711,093000,30401340,2390,2390,2390,2390,0
|
|
20230711,092900,30401340,2390,2390,2390,2390,8
|
|
20230711,092800,30382220,2390,2390,2390,2390,20
|
|
20230711,092700,30334420,2390,2390,2390,2390,50
|
|
20230711,092600,30214920,2385,2385,2385,2385,15
|
|
20230711,092500,30179145,2385,2385,2385,2385,0
|
|
20230711,092400,30179145,2385,2385,2385,2385,0
|
|
20230711,092300,30179145,2385,2385,2385,2385,14
|
|
20230711,092200,30145755,2380,2380,2380,2380,269
|
|
20230711,092100,29505535,2380,2390,2390,2380,211
|
|
20230711,092000,29001845,2390,2390,2390,2390,0
|
|
20230711,091900,29001845,2390,2390,2390,2390,14
|
|
20230711,091800,28968385,2390,2390,2390,2390,3
|
|
20230711,091700,28961215,2390,2390,2390,2390,0
|
|
20230711,091600,28961215,2390,2390,2390,2390,1
|
|
20230711,091500,28958825,2390,2390,2390,2390,1
|
|
20230711,091400,28956435,2390,2390,2390,2390,1
|
|
20230711,091300,28954045,2395,2390,2395,2390,1539
|
|
20230711,091200,25268225,2385,2385,2385,2385,847
|
|
20230711,091100,23248130,2380,2380,2380,2380,6915
|
|
20230711,091000,6790430,2375,2375,2375,2375,96
|
|
20230711,090900,6562430,2380,2380,2380,2380,0
|
|
20230711,090800,6562430,2380,2380,2380,2380,106
|
|
20230711,090700,6310150,2380,2380,2380,2380,32
|
|
20230711,090600,6233990,2385,2385,2385,2385,1607
|
|
20230711,090500,2401295,2385,2385,2385,2385,165
|
|
20230711,090400,2007770,2390,2390,2390,2390,500
|
|
20230711,090300,812770,2390,2390,2390,2390,2
|
|
20230711,090200,807990,2385,2370,2385,2370,117
|
|
20230711,090100,529760,2365,2365,2365,2365,0
|
|
20230711,090000,529760,2365,2365,2365,2365,224
|