667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200400,573442110,2085,2085,2085,2085,3331
|
|
20230713,200300,573442110,2085,2085,2085,2085,0
|
|
20230713,200200,573442110,2085,2085,2085,2085,0
|
|
20230713,200100,573442110,2085,2085,2085,2085,0
|
|
20230713,200000,573442110,2085,2085,2085,2085,0
|
|
20230713,195900,573442110,2085,2085,2085,2085,0
|
|
20230713,195800,573442110,2085,2085,2085,2085,0
|
|
20230713,195700,573442110,2085,2085,2085,2085,0
|
|
20230713,195600,573442110,2085,2085,2085,2085,0
|
|
20230713,195500,573442110,2085,2085,2085,2085,0
|
|
20230713,195400,573442110,2085,2085,2085,2085,0
|
|
20230713,195300,573442110,2085,2085,2085,2085,0
|
|
20230713,195200,573442110,2085,2085,2085,2085,0
|
|
20230713,195100,573442110,2085,2085,2085,2085,0
|
|
20230713,195000,573442110,2085,2085,2085,2085,0
|
|
20230713,194900,573442110,2085,2085,2085,2085,0
|
|
20230713,194800,573442110,2085,2085,2085,2085,0
|
|
20230713,194700,573442110,2085,2085,2085,2085,0
|
|
20230713,194600,573442110,2085,2085,2085,2085,0
|
|
20230713,194500,573442110,2085,2085,2085,2085,0
|
|
20230713,194400,573442110,2085,2085,2085,2085,0
|
|
20230713,194300,573442110,2085,2085,2085,2085,0
|
|
20230713,194200,573442110,2085,2085,2085,2085,0
|
|
20230713,194100,573442110,2085,2085,2085,2085,0
|
|
20230713,194000,573442110,2085,2085,2085,2085,0
|
|
20230713,193900,573442110,2085,2085,2085,2085,0
|
|
20230713,193800,573442110,2085,2085,2085,2085,0
|
|
20230713,193700,573442110,2085,2085,2085,2085,0
|
|
20230713,193600,573442110,2085,2085,2085,2085,0
|
|
20230713,193500,573442110,2085,2085,2085,2085,0
|
|
20230713,193400,573442110,2085,2085,2085,2085,3331
|
|
20230713,193300,573442110,2085,2085,2085,2085,0
|
|
20230713,193200,573442110,2085,2085,2085,2085,0
|
|
20230713,193100,573442110,2085,2085,2085,2085,0
|
|
20230713,193000,573442110,2085,2085,2085,2085,0
|
|
20230713,192900,573442110,2085,2085,2085,2085,0
|
|
20230713,192800,573442110,2085,2085,2085,2085,0
|
|
20230713,192700,573442110,2085,2085,2085,2085,0
|
|
20230713,192600,573442110,2085,2085,2085,2085,0
|
|
20230713,192500,573442110,2085,2085,2085,2085,0
|
|
20230713,192400,573442110,2085,2085,2085,2085,0
|
|
20230713,192300,573442110,2085,2085,2085,2085,0
|
|
20230713,192200,573442110,2085,2085,2085,2085,0
|
|
20230713,192100,573442110,2085,2085,2085,2085,0
|
|
20230713,192000,573442110,2085,2085,2085,2085,0
|
|
20230713,191900,573442110,2085,2085,2085,2085,0
|
|
20230713,191800,573442110,2085,2085,2085,2085,0
|
|
20230713,191700,573442110,2085,2085,2085,2085,0
|
|
20230713,191600,573442110,2085,2085,2085,2085,0
|
|
20230713,191500,573442110,2085,2085,2085,2085,0
|
|
20230713,191400,573442110,2085,2085,2085,2085,0
|
|
20230713,191300,573442110,2085,2085,2085,2085,0
|
|
20230713,191200,573442110,2085,2085,2085,2085,0
|
|
20230713,191100,573442110,2085,2085,2085,2085,0
|
|
20230713,191000,573442110,2085,2085,2085,2085,0
|
|
20230713,190900,573442110,2085,2085,2085,2085,0
|
|
20230713,190800,573442110,2085,2085,2085,2085,0
|
|
20230713,190700,573442110,2085,2085,2085,2085,0
|
|
20230713,190600,573442110,2085,2085,2085,2085,0
|
|
20230713,190500,573442110,2085,2085,2085,2085,0
|
|
20230713,190400,573442110,2085,2085,2085,2085,3331
|
|
20230713,190300,573442110,2085,2085,2085,2085,0
|
|
20230713,190200,573442110,2085,2085,2085,2085,0
|
|
20230713,190100,573442110,2085,2085,2085,2085,0
|
|
20230713,190000,573442110,2085,2085,2085,2085,0
|
|
20230713,185900,573442110,2085,2085,2085,2085,0
|
|
20230713,185800,573442110,2085,2085,2085,2085,0
|
|
20230713,185700,573442110,2085,2085,2085,2085,0
|
|
20230713,185600,573442110,2085,2085,2085,2085,0
|
|
20230713,185500,573442110,2085,2085,2085,2085,0
|
|
20230713,185400,573442110,2085,2085,2085,2085,0
|
|
20230713,185300,573442110,2085,2085,2085,2085,0
|
|
20230713,185200,573442110,2085,2085,2085,2085,0
|
|
20230713,185100,573442110,2085,2085,2085,2085,0
|
|
20230713,185000,573442110,2085,2085,2085,2085,0
|
|
20230713,184900,573442110,2085,2085,2085,2085,0
|
|
20230713,184800,573442110,2085,2085,2085,2085,0
|
|
20230713,184700,573442110,2085,2085,2085,2085,0
|
|
20230713,184600,573442110,2085,2085,2085,2085,0
|
|
20230713,184500,573442110,2085,2085,2085,2085,0
|
|
20230713,184400,573442110,2085,2085,2085,2085,0
|
|
20230713,184300,573442110,2085,2085,2085,2085,0
|
|
20230713,184200,573442110,2085,2085,2085,2085,0
|
|
20230713,184100,573442110,2085,2085,2085,2085,0
|
|
20230713,184000,573442110,2085,2085,2085,2085,0
|
|
20230713,183900,573442110,2085,2085,2085,2085,0
|
|
20230713,183800,573442110,2085,2085,2085,2085,0
|
|
20230713,183700,573442110,2085,2085,2085,2085,0
|
|
20230713,183600,573442110,2085,2085,2085,2085,0
|
|
20230713,183500,573442110,2085,2085,2085,2085,0
|
|
20230713,183400,573442110,2085,2085,2085,2085,3331
|
|
20230713,183300,573442110,2085,2085,2085,2085,0
|
|
20230713,183200,573442110,2085,2085,2085,2085,0
|
|
20230713,183100,573442110,2085,2085,2085,2085,0
|
|
20230713,183000,573442110,2085,2085,2085,2085,0
|
|
20230713,182900,573442110,2085,2085,2085,2085,0
|
|
20230713,182800,573442110,2085,2085,2085,2085,0
|
|
20230713,182700,573442110,2085,2085,2085,2085,0
|
|
20230713,182600,573442110,2085,2085,2085,2085,0
|
|
20230713,182500,573442110,2085,2085,2085,2085,0
|
|
20230713,182400,573442110,2085,2085,2085,2085,0
|
|
20230713,182300,573442110,2085,2085,2085,2085,0
|
|
20230713,182200,573442110,2085,2085,2085,2085,0
|
|
20230713,182100,573442110,2085,2085,2085,2085,0
|
|
20230713,182000,573442110,2085,2085,2085,2085,0
|
|
20230713,181900,573442110,2085,2085,2085,2085,0
|
|
20230713,181800,573442110,2085,2085,2085,2085,0
|
|
20230713,181700,573442110,2085,2085,2085,2085,0
|
|
20230713,181600,573442110,2085,2085,2085,2085,0
|
|
20230713,181500,573442110,2085,2085,2085,2085,0
|
|
20230713,181400,573442110,2085,2085,2085,2085,0
|
|
20230713,181300,573442110,2085,2085,2085,2085,0
|
|
20230713,181200,573442110,2085,2085,2085,2085,0
|
|
20230713,181100,573442110,2085,2085,2085,2085,0
|
|
20230713,181000,573442110,2085,2085,2085,2085,0
|
|
20230713,180900,573442110,2085,2085,2085,2085,0
|
|
20230713,180800,573442110,2085,2085,2085,2085,0
|
|
20230713,180700,573442110,2085,2085,2085,2085,0
|
|
20230713,180600,573442110,2085,2085,2085,2085,0
|
|
20230713,180500,573442110,2085,2085,2085,2085,0
|
|
20230713,180400,573442110,2085,2085,2085,2085,3331
|
|
20230713,180300,573442110,2085,2085,2085,2085,0
|
|
20230713,180200,573442110,2085,2085,2085,2085,0
|
|
20230713,180100,573442110,2085,2085,2085,2085,0
|
|
20230713,180000,573442110,2085,2085,2085,2085,0
|
|
20230713,175900,573442110,2085,2085,2085,2085,0
|
|
20230713,175800,573442110,2085,2085,2085,2085,0
|
|
20230713,175700,573442110,2085,2085,2085,2085,0
|
|
20230713,175600,573442110,2085,2085,2085,2085,0
|
|
20230713,175500,573442110,2085,2085,2085,2085,0
|
|
20230713,175400,573442110,2085,2085,2085,2085,0
|
|
20230713,175300,573442110,2085,2085,2085,2085,0
|
|
20230713,175200,573442110,2085,2085,2085,2085,0
|
|
20230713,175100,573442110,2085,2085,2085,2085,0
|
|
20230713,175000,573442110,2085,2085,2085,2085,0
|
|
20230713,174900,573442110,2085,2085,2085,2085,0
|
|
20230713,174800,573442110,2085,2085,2085,2085,0
|
|
20230713,174700,573442110,2085,2085,2085,2085,0
|
|
20230713,174600,573442110,2085,2085,2085,2085,0
|
|
20230713,174500,573442110,2085,2085,2085,2085,0
|
|
20230713,174400,573442110,2085,2085,2085,2085,0
|
|
20230713,174300,573442110,2085,2085,2085,2085,0
|
|
20230713,174200,573442110,2085,2085,2085,2085,0
|
|
20230713,174100,573442110,2085,2085,2085,2085,0
|
|
20230713,174000,573442110,2085,2085,2085,2085,0
|
|
20230713,173900,573442110,2085,2085,2085,2085,0
|
|
20230713,173800,573442110,2085,2085,2085,2085,0
|
|
20230713,173700,573442110,2085,2085,2085,2085,0
|
|
20230713,173600,573442110,2085,2085,2085,2085,0
|
|
20230713,173500,573442110,2085,2085,2085,2085,0
|
|
20230713,173400,573442110,2085,2085,2085,2085,3331
|
|
20230713,173300,573442110,2085,2085,2085,2085,0
|
|
20230713,173200,573442110,2085,2085,2085,2085,0
|
|
20230713,173100,573442110,2085,2085,2085,2085,0
|
|
20230713,173000,573442110,2085,2085,2085,2085,0
|
|
20230713,172900,573442110,2085,2085,2085,2085,0
|
|
20230713,172800,573442110,2085,2085,2085,2085,0
|
|
20230713,172700,573442110,2085,2085,2085,2085,0
|
|
20230713,172600,573442110,2085,2085,2085,2085,0
|
|
20230713,172500,573442110,2085,2085,2085,2085,0
|
|
20230713,172400,573442110,2085,2085,2085,2085,0
|
|
20230713,172300,573442110,2085,2085,2085,2085,0
|
|
20230713,172200,573442110,2085,2085,2085,2085,0
|
|
20230713,172100,573442110,2085,2085,2085,2085,0
|
|
20230713,172000,573442110,2085,2085,2085,2085,0
|
|
20230713,171900,573442110,2085,2085,2085,2085,0
|
|
20230713,171800,573442110,2085,2085,2085,2085,0
|
|
20230713,171700,573442110,2085,2085,2085,2085,0
|
|
20230713,171600,573442110,2085,2085,2085,2085,0
|
|
20230713,171500,573442110,2085,2085,2085,2085,0
|
|
20230713,171400,573442110,2085,2085,2085,2085,0
|
|
20230713,171300,573442110,2085,2085,2085,2085,0
|
|
20230713,171200,573442110,2085,2085,2085,2085,0
|
|
20230713,171100,573442110,2085,2085,2085,2085,0
|
|
20230713,171000,573442110,2085,2085,2085,2085,0
|
|
20230713,170900,573442110,2085,2085,2085,2085,0
|
|
20230713,170800,573442110,2085,2085,2085,2085,0
|
|
20230713,170700,573442110,2085,2085,2085,2085,0
|
|
20230713,170600,573442110,2085,2085,2085,2085,0
|
|
20230713,170500,573442110,2085,2085,2085,2085,0
|
|
20230713,170400,573442110,2085,2085,2085,2085,3331
|
|
20230713,170300,573442110,2085,2085,2085,2085,0
|
|
20230713,170200,573442110,2085,2085,2085,2085,0
|
|
20230713,170100,573442110,2085,2085,2085,2085,0
|
|
20230713,170000,573442110,2085,2085,2085,2085,0
|
|
20230713,165900,573442110,2085,2085,2085,2085,0
|
|
20230713,165800,573442110,2085,2085,2085,2085,0
|
|
20230713,165700,573442110,2085,2085,2085,2085,0
|
|
20230713,165600,573442110,2085,2085,2085,2085,0
|
|
20230713,165500,573442110,2085,2085,2085,2085,0
|
|
20230713,165400,573442110,2085,2085,2085,2085,0
|
|
20230713,165300,573442110,2085,2085,2085,2085,0
|
|
20230713,165200,573442110,2085,2085,2085,2085,0
|
|
20230713,165100,573442110,2085,2085,2085,2085,0
|
|
20230713,165000,573442110,2085,2085,2085,2085,0
|
|
20230713,164900,573442110,2085,2085,2085,2085,0
|
|
20230713,164800,573442110,2085,2085,2085,2085,0
|
|
20230713,164700,573442110,2085,2085,2085,2085,0
|
|
20230713,164600,573442110,2085,2085,2085,2085,0
|
|
20230713,164500,573442110,2085,2085,2085,2085,0
|
|
20230713,164400,573442110,2085,2085,2085,2085,0
|
|
20230713,164300,573442110,2085,2085,2085,2085,0
|
|
20230713,164200,573442110,2085,2085,2085,2085,0
|
|
20230713,164100,573442110,2085,2085,2085,2085,0
|
|
20230713,164000,573442110,2085,2085,2085,2085,0
|
|
20230713,163900,573442110,2085,2085,2085,2085,0
|
|
20230713,163800,573442110,2085,2085,2085,2085,0
|
|
20230713,163700,573442110,2085,2085,2085,2085,0
|
|
20230713,163600,573442110,2085,2085,2085,2085,0
|
|
20230713,163500,573442110,2085,2085,2085,2085,0
|
|
20230713,163400,573442110,2085,2085,2085,2085,3331
|
|
20230713,163300,573442110,2085,2085,2085,2085,0
|
|
20230713,163200,573442110,2085,2085,2085,2085,0
|
|
20230713,163100,573442110,2085,2085,2085,2085,0
|
|
20230713,163000,573442110,2085,2085,2085,2085,0
|
|
20230713,162900,573442110,2085,2085,2085,2085,0
|
|
20230713,162800,573442110,2085,2085,2085,2085,0
|
|
20230713,162700,573442110,2085,2085,2085,2085,0
|
|
20230713,162600,573442110,2085,2085,2085,2085,0
|
|
20230713,162500,573442110,2085,2085,2085,2085,0
|
|
20230713,162400,573442110,2085,2085,2085,2085,0
|
|
20230713,162300,573442110,2085,2085,2085,2085,0
|
|
20230713,162200,573442110,2085,2085,2085,2085,0
|
|
20230713,162100,573442110,2085,2085,2085,2085,0
|
|
20230713,162000,573442110,2085,2085,2085,2085,0
|
|
20230713,161900,573442110,2085,2085,2085,2085,0
|
|
20230713,161800,573442110,2085,2085,2085,2085,0
|
|
20230713,161700,573442110,2085,2085,2085,2085,0
|
|
20230713,161600,573442110,2085,2085,2085,2085,0
|
|
20230713,161500,573442110,2085,2085,2085,2085,0
|
|
20230713,161400,573442110,2085,2085,2085,2085,0
|
|
20230713,161300,573442110,2085,2085,2085,2085,0
|
|
20230713,161200,573442110,2085,2085,2085,2085,0
|
|
20230713,161100,573442110,2085,2085,2085,2085,0
|
|
20230713,161000,573442110,2085,2085,2085,2085,0
|
|
20230713,160900,573442110,2085,2085,2085,2085,0
|
|
20230713,160800,573442110,2085,2085,2085,2085,0
|
|
20230713,160700,573442110,2085,2085,2085,2085,0
|
|
20230713,160600,573442110,2085,2085,2085,2085,0
|
|
20230713,160500,573442110,2085,2085,2085,2085,0
|
|
20230713,160400,573442110,2085,2085,2085,2085,3331
|
|
20230713,160300,573442110,2085,2085,2085,2085,0
|
|
20230713,160200,573442110,2085,2085,2085,2085,0
|
|
20230713,160100,573442110,2085,2085,2085,2085,0
|
|
20230713,160000,573442110,2085,2085,2085,2085,0
|
|
20230713,155900,573442110,2085,2085,2085,2085,0
|
|
20230713,155800,573442110,2085,2085,2085,2085,0
|
|
20230713,155700,573442110,2085,2085,2085,2085,0
|
|
20230713,155600,573442110,2085,2085,2085,2085,0
|
|
20230713,155500,573442110,2085,2085,2085,2085,0
|
|
20230713,155400,573442110,2085,2085,2085,2085,0
|
|
20230713,155300,573442110,2085,2085,2085,2085,0
|
|
20230713,155200,573442110,2085,2085,2085,2085,0
|
|
20230713,155100,573442110,2085,2085,2085,2085,0
|
|
20230713,155000,573442110,2085,2085,2085,2085,0
|
|
20230713,154900,573442110,2085,2085,2085,2085,0
|
|
20230713,154800,573442110,2085,2085,2085,2085,0
|
|
20230713,154700,573442110,2085,2085,2085,2085,0
|
|
20230713,154600,573442110,2085,2085,2085,2085,0
|
|
20230713,154500,573442110,2085,2085,2085,2085,0
|
|
20230713,154400,573442110,2085,2085,2085,2085,0
|
|
20230713,154300,573442110,2085,2085,2085,2085,0
|
|
20230713,154200,573442110,2085,2085,2085,2085,0
|
|
20230713,154100,573442110,2085,2085,2085,2085,0
|
|
20230713,154000,573442110,2085,2085,2085,2085,0
|
|
20230713,153900,573442110,2085,2085,2085,2085,0
|
|
20230713,153800,573442110,2085,2085,2085,2085,0
|
|
20230713,153700,573442110,2085,2085,2085,2085,0
|
|
20230713,153600,573442110,2085,2085,2085,2085,0
|
|
20230713,153500,573442110,2085,2085,2085,2085,0
|
|
20230713,153400,573442110,2085,2085,2085,2085,3331
|
|
20230713,153300,573442110,2085,2085,2085,2085,0
|
|
20230713,153200,573442110,2085,2085,2085,2085,0
|
|
20230713,153100,573442110,2085,2085,2085,2085,0
|
|
20230713,153000,573442110,2085,2085,2085,2085,3331
|
|
20230713,152900,566496975,2085,2085,2085,2085,0
|
|
20230713,152800,566496975,2085,2085,2085,2085,0
|
|
20230713,152700,566496975,2085,2085,2085,2085,0
|
|
20230713,152600,566496975,2085,2085,2085,2085,0
|
|
20230713,152500,566496975,2085,2085,2085,2085,0
|
|
20230713,152400,566496975,2085,2085,2085,2085,0
|
|
20230713,152300,566496975,2085,2085,2085,2085,0
|
|
20230713,152200,566496975,2085,2085,2085,2085,0
|
|
20230713,152100,566496975,2085,2085,2085,2085,0
|
|
20230713,152000,566496975,2085,2085,2085,2085,0
|
|
20230713,151900,566496975,2085,2085,2085,2085,63
|
|
20230713,151800,566365620,2075,2075,2085,2075,4451
|
|
20230713,151700,557129325,2075,2075,2075,2075,51
|
|
20230713,151600,557023500,2070,2070,2070,2070,1000
|
|
20230713,151500,554953500,2075,2075,2075,2075,109
|
|
20230713,151400,554727325,2070,2070,2070,2070,0
|
|
20230713,151300,554727325,2070,2075,2075,2070,510
|
|
20230713,151200,553671575,2075,2075,2075,2075,148
|
|
20230713,151100,553364475,2075,2075,2075,2075,245
|
|
20230713,151000,552856100,2075,2075,2075,2075,830
|
|
20230713,150900,551133850,2075,2075,2075,2075,502
|
|
20230713,150800,550092200,2075,2075,2075,2075,701
|
|
20230713,150700,548637625,2075,2075,2075,2075,0
|
|
20230713,150600,548637625,2075,2085,2085,2075,2114
|
|
20230713,150500,544236075,2085,2085,2085,2085,0
|
|
20230713,150400,544236075,2085,2085,2085,2085,13
|
|
20230713,150300,544208970,2080,2085,2085,2080,179
|
|
20230713,150200,543836625,2080,2080,2080,2080,50
|
|
20230713,150100,543732625,2080,2080,2080,2080,100
|
|
20230713,150000,543524625,2085,2080,2085,2080,150
|
|
20230713,145900,543212375,2085,2080,2085,2080,3
|
|
20230713,145800,543206130,2080,2080,2080,2080,500
|
|
20230713,145700,542166130,2085,2085,2085,2085,3813
|
|
20230713,145600,534216025,2085,2085,2085,2085,150
|
|
20230713,145500,533903275,2085,2065,2085,2065,1038
|
|
20230713,145400,531757125,2065,2070,2070,2065,3060
|
|
20230713,145300,525431415,2070,2070,2070,2070,520
|
|
20230713,145200,524355015,2070,2070,2070,2070,0
|
|
20230713,145100,524355015,2070,2070,2070,2070,5145
|
|
20230713,145000,513704865,2070,2070,2070,2070,0
|
|
20230713,144900,513704865,2070,2070,2070,2070,550
|
|
20230713,144800,512566365,2070,2070,2070,2070,0
|
|
20230713,144700,512566365,2070,2070,2070,2070,188
|
|
20230713,144600,512177205,2070,2070,2070,2070,12
|
|
20230713,144500,512152365,2065,2070,2070,2065,2879
|
|
20230713,144400,506206685,2070,2070,2070,2070,146
|
|
20230713,144300,505904465,2070,2070,2070,2070,445
|
|
20230713,144200,504983315,2070,2070,2070,2070,188
|
|
20230713,144100,504594155,2065,2065,2065,2065,0
|
|
20230713,144000,504594155,2065,2070,2070,2065,762
|
|
20230713,143900,503019700,2070,2070,2070,2070,29
|
|
20230713,143800,502959670,2070,2070,2070,2065,137
|
|
20230713,143700,502676260,2070,2070,2070,2070,3
|
|
20230713,143600,502670050,2070,2070,2070,2070,403
|
|
20230713,143500,501835840,2070,2070,2070,2070,502
|
|
20230713,143400,500796700,2070,2070,2070,2070,1810
|
|
20230713,143300,497050000,2070,2070,2070,2070,20
|
|
20230713,143200,497008600,2065,2065,2065,2065,300
|
|
20230713,143100,496389100,2065,2070,2070,2065,5142
|
|
20230713,143000,485745660,2075,2075,2075,2075,2
|
|
20230713,142900,485741510,2075,2075,2075,2075,448
|
|
20230713,142800,484811910,2080,2075,2080,2075,1062
|
|
20230713,142700,482608255,2075,2075,2075,2075,8
|
|
20230713,142600,482591655,2075,2075,2075,2075,0
|
|
20230713,142500,482591655,2075,2075,2075,2070,5003
|
|
20230713,142400,472235430,2070,2075,2075,2070,780
|
|
20230713,142300,470618660,2085,2085,2085,2085,1
|
|
20230713,142200,470616575,2075,2080,2080,2075,601
|
|
20230713,142100,469367000,2080,2080,2080,2080,1
|
|
20230713,142000,469364920,2085,2085,2085,2085,650
|
|
20230713,141900,468009670,2085,2085,2085,2085,0
|
|
20230713,141800,468009670,2085,2085,2085,2085,1
|
|
20230713,141700,468007585,2075,2075,2075,2075,505
|
|
20230713,141600,466959710,2085,2085,2085,2085,1
|
|
20230713,141500,466957625,2075,2075,2075,2075,0
|
|
20230713,141400,466957625,2075,2080,2080,2075,58
|
|
20230713,141300,466837110,2080,2080,2080,2080,500
|
|
20230713,141200,465797110,2075,2075,2075,2075,120
|
|
20230713,141100,465548110,2075,2075,2075,2075,218
|
|
20230713,141000,465095760,2075,2075,2075,2075,1
|
|
20230713,140900,465093685,2070,2070,2070,2070,1179
|
|
20230713,140800,462653155,2075,2075,2075,2075,0
|
|
20230713,140700,462653155,2075,2075,2075,2075,0
|
|
20230713,140600,462653155,2075,2075,2075,2075,34
|
|
20230713,140500,462582605,2075,2075,2075,2075,100
|
|
20230713,140400,462375105,2080,2080,2080,2080,0
|
|
20230713,140300,462375105,2080,2080,2080,2080,1
|
|
20230713,140200,462373025,2070,2075,2075,2070,4888
|
|
20230713,140100,452250210,2075,2075,2075,2075,0
|
|
20230713,140000,452250210,2075,2075,2075,2075,0
|
|
20230713,135900,452250210,2075,2075,2075,2075,0
|
|
20230713,135800,452250210,2075,2075,2075,2075,38
|
|
20230713,135700,452171360,2070,2070,2070,2070,1
|
|
20230713,135600,452169290,2070,2080,2080,2070,1639
|
|
20230713,135500,448768480,2075,2080,2080,2075,165
|
|
20230713,135400,448425835,2075,2075,2075,2075,13
|
|
20230713,135300,448398860,2075,2075,2075,2075,38
|
|
20230713,135200,448320010,2075,2075,2075,2075,325
|
|
20230713,135100,447645635,2070,2075,2075,2070,2024
|
|
20230713,135000,443455950,2070,2075,2075,2070,756
|
|
20230713,134900,441889750,2075,2075,2075,2075,340
|
|
20230713,134800,441184250,2075,2075,2075,2075,3983
|
|
20230713,134700,432919525,2080,2080,2080,2075,1050
|
|
20230713,134600,430735775,2075,2075,2075,2075,380
|
|
20230713,134500,429947275,2075,2075,2075,2075,0
|
|
20230713,134400,429947275,2075,2080,2090,2075,91
|
|
20230713,134300,429757935,2075,2080,2080,2075,2
|
|
20230713,134200,429753780,2075,2090,2090,2075,250
|
|
20230713,134100,429233530,2080,2080,2080,2080,5324
|
|
20230713,134000,418159610,2090,2090,2090,2090,1
|
|
20230713,133900,418157520,2085,2085,2085,2085,100
|
|
20230713,133800,417949020,2085,2085,2085,2085,269
|
|
20230713,133700,417388155,2090,2090,2090,2090,0
|
|
20230713,133600,417388155,2090,2090,2090,2090,97
|
|
20230713,133500,417185425,2090,2090,2090,2090,1
|
|
20230713,133400,417183335,2080,2080,2080,2080,0
|
|
20230713,133300,417183335,2080,2080,2080,2080,1
|
|
20230713,133200,417181255,2080,2085,2085,2080,101
|
|
20230713,133100,416970675,2090,2090,2090,2090,3
|
|
20230713,133000,416964405,2090,2090,2090,2090,12
|
|
20230713,132900,416939325,2090,2090,2090,2090,406
|
|
20230713,132800,416090785,2090,2090,2090,2090,5
|
|
20230713,132700,416080335,2090,2090,2090,2090,0
|
|
20230713,132600,416080335,2090,2090,2090,2090,0
|
|
20230713,132500,416080335,2090,2090,2090,2090,0
|
|
20230713,132400,416080335,2090,2090,2090,2090,42
|
|
20230713,132300,415992555,2090,2090,2090,2090,101
|
|
20230713,132200,415781465,2090,2090,2090,2090,30
|
|
20230713,132100,415718765,2090,2085,2090,2085,131
|
|
20230713,132000,415445190,2085,2085,2085,2085,0
|
|
20230713,131900,415445190,2085,2080,2085,2080,350
|
|
20230713,131800,414716190,2080,2080,2085,2080,197
|
|
20230713,131700,414306420,2085,2075,2085,2075,204
|
|
20230713,131600,413881280,2085,2085,2085,2075,619
|
|
20230713,131500,412596775,2085,2080,2085,2080,2093
|
|
20230713,131400,408243310,2090,2090,2090,2090,0
|
|
20230713,131300,408243310,2090,2090,2090,2090,1
|
|
20230713,131200,408241220,2080,2080,2080,2080,0
|
|
20230713,131100,408241220,2080,2080,2080,2080,0
|
|
20230713,131000,408241220,2080,2080,2080,2080,75
|
|
20230713,130900,408085220,2080,2080,2080,2080,146
|
|
20230713,130800,407781540,2080,2080,2080,2080,0
|
|
20230713,130700,407781540,2080,2080,2080,2080,0
|
|
20230713,130600,407781540,2080,2080,2080,2080,0
|
|
20230713,130500,407781540,2080,2085,2090,2080,1235
|
|
20230713,130400,405212655,2090,2090,2090,2090,0
|
|
20230713,130300,405212655,2090,2090,2090,2090,0
|
|
20230713,130200,405212655,2090,2090,2090,2090,0
|
|
20230713,130100,405212655,2090,2090,2090,2090,266
|
|
20230713,130000,404656715,2090,2090,2090,2090,1
|
|
20230713,125900,404654625,2080,2080,2080,2080,0
|
|
20230713,125800,404654625,2080,2080,2080,2080,1319
|
|
20230713,125700,401911105,2090,2090,2090,2090,0
|
|
20230713,125600,401911105,2090,2090,2090,2090,0
|
|
20230713,125500,401911105,2090,2085,2090,2085,602
|
|
20230713,125400,400652930,2080,2080,2080,2080,100
|
|
20230713,125300,400444930,2080,2080,2080,2080,0
|
|
20230713,125200,400444930,2080,2080,2080,2080,0
|
|
20230713,125100,400444930,2080,2080,2080,2080,1610
|
|
20230713,125000,397096130,2085,2085,2085,2085,13
|
|
20230713,124900,397069025,2085,2085,2085,2085,70
|
|
20230713,124800,396923075,2085,2090,2090,2085,82
|
|
20230713,124700,396751980,2090,2090,2090,2090,105
|
|
20230713,124600,396532530,2095,2095,2095,2095,20
|
|
20230713,124500,396490630,2095,2095,2095,2095,0
|
|
20230713,124400,396490630,2095,2095,2095,2095,0
|
|
20230713,124300,396490630,2095,2095,2095,2095,0
|
|
20230713,124200,396490630,2095,2080,2095,2080,11
|
|
20230713,124100,396467735,2080,2080,2080,2080,0
|
|
20230713,124000,396467735,2080,2080,2080,2080,0
|
|
20230713,123900,396467735,2080,2095,2100,2080,1156
|
|
20230713,123800,394060875,2100,2100,2100,2100,4
|
|
20230713,123700,394052475,2095,2095,2095,2095,197
|
|
20230713,123600,393639760,2100,2085,2100,2080,4510
|
|
20230713,123500,384238335,2085,2090,2090,2085,3180
|
|
20230713,123400,377607025,2090,2090,2090,2090,819
|
|
20230713,123300,375895315,2100,2100,2100,2100,0
|
|
20230713,123200,375895315,2100,2100,2100,2100,0
|
|
20230713,123100,375895315,2100,2100,2100,2100,40
|
|
20230713,123000,375811315,2100,2100,2100,2090,12
|
|
20230713,122900,375786215,2100,2105,2105,2100,6
|
|
20230713,122800,375773610,2090,2100,2100,2090,1330
|
|
20230713,122700,372980910,2100,2090,2100,2090,70
|
|
20230713,122600,372834310,2100,2100,2100,2100,1
|
|
20230713,122500,372832210,2100,2090,2100,2090,1082
|
|
20230713,122400,370570820,2100,2090,2100,2090,1046
|
|
20230713,122300,368384580,2100,2100,2100,2100,0
|
|
20230713,122200,368384580,2100,2100,2100,2095,32
|
|
20230713,122100,368317430,2095,2095,2095,2095,288
|
|
20230713,122000,367714070,2090,2095,2095,2090,801
|
|
20230713,121900,366039975,2095,2095,2095,2095,1
|
|
20230713,121800,366037880,2100,2100,2100,2100,0
|
|
20230713,121700,366037880,2100,2095,2100,2095,20
|
|
20230713,121600,365995955,2095,2095,2095,2095,1
|
|
20230713,121500,365993860,2095,2095,2095,2095,1
|
|
20230713,121400,365991765,2095,2095,2095,2095,5
|
|
20230713,121300,365981290,2090,2090,2095,2090,2902
|
|
20230713,121200,359916100,2090,2090,2090,2090,740
|
|
20230713,121100,358369500,2095,2095,2095,2095,0
|
|
20230713,121000,358369500,2095,2095,2095,2095,717
|
|
20230713,120900,356867385,2100,2100,2100,2100,15
|
|
20230713,120800,356835885,2100,2100,2100,2100,47
|
|
20230713,120700,356737185,2100,2100,2100,2100,0
|
|
20230713,120600,356737185,2100,2100,2100,2100,0
|
|
20230713,120500,356737185,2100,2100,2100,2100,0
|
|
20230713,120400,356737185,2100,2100,2100,2100,1
|
|
20230713,120300,356735085,2100,2100,2100,2100,30
|
|
20230713,120200,356672085,2100,2100,2100,2100,0
|
|
20230713,120100,356672085,2100,2100,2100,2100,500
|
|
20230713,120000,355622085,2100,2100,2100,2100,250
|
|
20230713,115900,355097085,2100,2100,2100,2100,0
|
|
20230713,115800,355097085,2100,2100,2100,2100,30
|
|
20230713,115700,355034085,2100,2100,2100,2100,200
|
|
20230713,115600,354614085,2095,2095,2095,2095,0
|
|
20230713,115500,354614085,2095,2095,2095,2095,200
|
|
20230713,115400,354195085,2100,2100,2100,2100,9
|
|
20230713,115300,354176185,2100,2100,2100,2100,100
|
|
20230713,115200,353966185,2100,2100,2100,2100,121
|
|
20230713,115100,353712085,2100,2100,2100,2100,0
|
|
20230713,115000,353712085,2100,2100,2100,2100,0
|
|
20230713,114900,353712085,2100,2100,2100,2100,28
|
|
20230713,114800,353653285,2105,2105,2105,2105,103
|
|
20230713,114700,353436470,2105,2105,2105,2105,0
|
|
20230713,114600,353436470,2105,2105,2105,2105,0
|
|
20230713,114500,353436470,2105,2105,2105,2105,0
|
|
20230713,114400,353436470,2105,2100,2105,2100,5704
|
|
20230713,114300,341453205,2105,2105,2105,2105,73
|
|
20230713,114200,341299540,2110,2110,2110,2110,0
|
|
20230713,114100,341299540,2110,2110,2110,2110,251
|
|
20230713,114000,340769930,2110,2110,2110,2105,835
|
|
20230713,113900,339009975,2110,2110,2115,2105,2033
|
|
20230713,113800,334726390,2115,2110,2115,2110,1422
|
|
20230713,113700,331725720,2110,2105,2110,2100,3272
|
|
20230713,113600,324824230,2105,2105,2105,2100,3637
|
|
20230713,113500,317169660,2105,2095,2105,2095,35876
|
|
20230713,113400,241849640,2095,2095,2095,2095,0
|
|
20230713,113300,241849640,2095,2095,2095,2095,0
|
|
20230713,113200,241849640,2095,2095,2095,2095,1
|
|
20230713,113100,241847545,2095,2095,2095,2095,0
|
|
20230713,113000,241847545,2095,2095,2095,2095,0
|
|
20230713,112900,241847545,2095,2095,2095,2095,0
|
|
20230713,112800,241847545,2095,2095,2095,2095,726
|
|
20230713,112700,240326575,2090,2090,2090,2090,196
|
|
20230713,112600,239916935,2090,2090,2090,2090,500
|
|
20230713,112500,238871935,2095,2095,2100,2090,2007
|
|
20230713,112400,234672735,2100,2100,2100,2100,0
|
|
20230713,112300,234672735,2100,2100,2100,2100,300
|
|
20230713,112200,234042735,2100,2100,2100,2100,21
|
|
20230713,112100,233998635,2100,2100,2100,2100,1
|
|
20230713,112000,233996535,2100,2100,2100,2100,0
|
|
20230713,111900,233996535,2100,2095,2100,2095,102
|
|
20230713,111800,233782835,2095,2095,2095,2095,2
|
|
20230713,111700,233778645,2095,2095,2095,2095,102
|
|
20230713,111600,233564955,2100,2095,2100,2095,310
|
|
20230713,111500,232914005,2095,2100,2100,2095,103
|
|
20230713,111400,232698205,2095,2095,2095,2095,0
|
|
20230713,111300,232698205,2095,2095,2095,2095,19
|
|
20230713,111200,232658400,2100,2100,2100,2100,0
|
|
20230713,111100,232658400,2100,2100,2100,2100,180
|
|
20230713,111000,232280400,2095,2095,2095,2095,20
|
|
20230713,110900,232238500,2095,2095,2095,2095,0
|
|
20230713,110800,232238500,2095,2095,2095,2095,0
|
|
20230713,110700,232238500,2095,2095,2095,2095,0
|
|
20230713,110600,232238500,2095,2095,2095,2095,39
|
|
20230713,110500,232156795,2095,2095,2095,2095,3
|
|
20230713,110400,232150510,2100,2100,2100,2100,1
|
|
20230713,110300,232148410,2100,2100,2100,2100,0
|
|
20230713,110200,232148410,2100,2100,2100,2100,16
|
|
20230713,110100,232114810,2100,2100,2100,2100,2000
|
|
20230713,110000,227914810,2100,2095,2100,2085,1664
|
|
20230713,105900,224428410,2090,2090,2090,2090,0
|
|
20230713,105800,224428410,2090,2090,2090,2090,1000
|
|
20230713,105700,222338410,2095,2095,2095,2095,3
|
|
20230713,105600,222332125,2095,2095,2095,2095,6
|
|
20230713,105500,222319555,2095,2095,2095,2095,0
|
|
20230713,105400,222319555,2095,2095,2095,2095,1001
|
|
20230713,105300,220222460,2095,2095,2095,2095,110
|
|
20230713,105200,219992010,2095,2095,2095,2095,1513
|
|
20230713,105100,216822275,2090,2090,2090,2090,23
|
|
20230713,105000,216774205,2095,2095,2095,2095,0
|
|
20230713,104900,216774205,2095,2095,2095,2095,0
|
|
20230713,104800,216774205,2095,2095,2095,2095,0
|
|
20230713,104700,216774205,2095,2095,2095,2095,200
|
|
20230713,104600,216355205,2095,2095,2095,2095,234
|
|
20230713,104500,215864975,2100,2100,2100,2100,0
|
|
20230713,104400,215864975,2100,2100,2100,2100,0
|
|
20230713,104300,215864975,2100,2100,2100,2100,0
|
|
20230713,104200,215864975,2100,2095,2100,2085,4314
|
|
20230713,104100,206844985,2095,2095,2100,2095,1517
|
|
20230713,104000,203666370,2095,2095,2095,2095,0
|
|
20230713,103900,203666370,2095,2090,2095,2090,1495
|
|
20230713,103800,200541770,2080,2080,2080,2080,1395
|
|
20230713,103700,197640170,2080,2080,2080,2080,1
|
|
20230713,103600,197638090,2080,2080,2080,2080,1500
|
|
20230713,103500,194518090,2080,2085,2085,2080,505
|
|
20230713,103400,193465690,2085,2085,2085,2085,0
|
|
20230713,103300,193465690,2085,2085,2085,2085,1394
|
|
20230713,103200,190559200,2085,2085,2085,2085,0
|
|
20230713,103100,190559200,2085,2080,2085,2080,19
|
|
20230713,103000,190519615,2080,2085,2085,2080,21
|
|
20230713,102900,190475835,2080,2080,2080,2080,9
|
|
20230713,102800,190457115,2085,2085,2085,2085,274
|
|
20230713,102700,189885825,2085,2085,2085,2085,1412
|
|
20230713,102600,186941805,2085,2085,2085,2085,324
|
|
20230713,102500,186266265,2085,2085,2085,2085,101
|
|
20230713,102400,186055680,2085,2085,2085,2085,0
|
|
20230713,102300,186055680,2085,2085,2085,2085,4000
|
|
20230713,102200,177715680,2090,2090,2090,2090,0
|
|
20230713,102100,177715680,2090,2090,2090,2090,0
|
|
20230713,102000,177715680,2090,2090,2090,2090,352
|
|
20230713,101900,176980000,2090,2090,2090,2090,100
|
|
20230713,101800,176771000,2090,2090,2090,2090,1400
|
|
20230713,101700,173845000,2095,2095,2095,2095,1
|
|
20230713,101600,173842905,2100,2100,2100,2100,0
|
|
20230713,101500,173842905,2100,2095,2100,2095,126
|
|
20230713,101400,173578930,2100,2095,2100,2095,41
|
|
20230713,101300,173493030,2100,2100,2100,2100,0
|
|
20230713,101200,173493030,2100,2100,2100,2100,10
|
|
20230713,101100,173472030,2100,2100,2100,2095,1112
|
|
20230713,101000,171139095,2100,2100,2100,2100,0
|
|
20230713,100900,171139095,2100,2100,2100,2100,20
|
|
20230713,100800,171097095,2100,2100,2100,2100,0
|
|
20230713,100700,171097095,2100,2095,2100,2090,1038
|
|
20230713,100600,168919160,2095,2095,2095,2095,0
|
|
20230713,100500,168919160,2095,2095,2095,2095,110
|
|
20230713,100400,168688710,2095,2095,2095,2095,653
|
|
20230713,100300,167320675,2095,2095,2095,2095,0
|
|
20230713,100200,167320675,2095,2095,2095,2095,5
|
|
20230713,100100,167310200,2095,2095,2095,2095,5
|
|
20230713,100000,167299725,2095,2095,2095,2095,174
|
|
20230713,095900,166935195,2100,2100,2100,2095,438
|
|
20230713,095800,166015495,2105,2105,2105,2105,1
|
|
20230713,095700,166013390,2105,2105,2105,2105,14
|
|
20230713,095600,165983920,2105,2105,2105,2105,24
|
|
20230713,095500,165933400,2105,2105,2105,2100,263
|
|
20230713,095400,165379810,2095,2095,2095,2095,300
|
|
20230713,095300,164751310,2095,2105,2105,2095,1033
|
|
20230713,095200,162576855,2100,2095,2100,2095,6630
|
|
20230713,095100,148662280,2095,2085,2095,2085,1191
|
|
20230713,095000,146168905,2085,2085,2085,2085,819
|
|
20230713,094900,144461290,2095,2095,2095,2095,0
|
|
20230713,094800,144461290,2095,2095,2095,2095,13
|
|
20230713,094700,144434055,2085,2085,2085,2085,258
|
|
20230713,094600,143896125,2090,2090,2090,2090,157
|
|
20230713,094500,143567995,2090,2090,2090,2090,500
|
|
20230713,094400,142522995,2090,2090,2090,2090,680
|
|
20230713,094300,141101795,2090,2090,2090,2090,429
|
|
20230713,094200,140205185,2090,2095,2095,2090,1102
|
|
20230713,094100,137896645,2095,2095,2100,2095,1348
|
|
20230713,094000,135070430,2095,2095,2095,2095,101
|
|
20230713,093900,134858835,2095,2095,2095,2095,164
|
|
20230713,093800,134515255,2095,2095,2095,2095,0
|
|
20230713,093700,134515255,2095,2095,2095,2095,306
|
|
20230713,093600,133874185,2095,2095,2095,2095,1273
|
|
20230713,093500,131207250,2095,2095,2095,2095,11
|
|
20230713,093400,131184205,2095,2095,2095,2095,209
|
|
20230713,093300,130746350,2095,2095,2095,2095,75
|
|
20230713,093200,130589225,2095,2090,2095,2090,2690
|
|
20230713,093100,124958000,2085,2090,2090,2085,1033
|
|
20230713,093000,122799180,2090,2090,2090,2090,2818
|
|
20230713,092900,116909560,2090,2100,2100,2090,2669
|
|
20230713,092800,111315820,2100,2095,2100,2095,1602
|
|
20230713,092700,107959600,2095,2090,2095,2090,202
|
|
20230713,092600,107537410,2080,2080,2080,2080,8
|
|
20230713,092500,107520770,2080,2080,2085,2080,3500
|
|
20230713,092400,100240765,2080,2080,2080,2080,10518
|
|
20230713,092300,78363325,2085,2085,2090,2085,1367
|
|
20230713,092200,75512895,2085,2085,2085,2085,34
|
|
20230713,092100,75442005,2085,2085,2085,2085,25
|
|
20230713,092000,75389880,2090,2085,2090,2085,590
|
|
20230713,091900,74159725,2090,2090,2090,2085,471
|
|
20230713,091800,73176690,2095,2075,2095,2075,1495
|
|
20230713,091700,70050665,2075,2095,2100,2075,7273
|
|
20230713,091600,54824585,2100,2100,2100,2095,1488
|
|
20230713,091500,51699805,2095,2085,2095,2085,2451
|
|
20230713,091400,46579325,2080,2085,2085,2080,3012
|
|
20230713,091300,40314315,2085,2070,2085,2070,3047
|
|
20230713,091200,33989300,2070,2070,2070,2070,605
|
|
20230713,091100,32736950,2055,2055,2055,2055,0
|
|
20230713,091000,32736950,2055,2055,2055,2055,46
|
|
20230713,090900,32642420,2055,2055,2055,2055,576
|
|
20230713,090800,31458740,2055,2055,2055,2055,3701
|
|
20230713,090700,23853185,2055,2055,2055,2055,0
|
|
20230713,090600,23853185,2055,2070,2070,2055,1000
|
|
20230713,090500,21798170,2075,2070,2075,2070,20
|
|
20230713,090400,21756725,2050,2065,2065,2050,3376
|
|
20230713,090300,14819835,2065,2065,2065,2065,131
|
|
20230713,090200,14549320,2065,2070,2070,2060,1825
|
|
20230713,090100,10782270,2065,2080,2080,2065,4041
|
|
20230713,090000,2404230,2090,2065,2090,2065,1164
|