616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191300,466858685,2555,2555,2555,2555,4123
|
|
20230721,191200,466858685,2555,2555,2555,2555,0
|
|
20230721,191100,466858685,2555,2555,2555,2555,0
|
|
20230721,191000,466858685,2555,2555,2555,2555,0
|
|
20230721,190900,466858685,2555,2555,2555,2555,0
|
|
20230721,190800,466858685,2555,2555,2555,2555,0
|
|
20230721,190700,466858685,2555,2555,2555,2555,0
|
|
20230721,190600,466858685,2555,2555,2555,2555,0
|
|
20230721,190500,466858685,2555,2555,2555,2555,0
|
|
20230721,190400,466858685,2555,2555,2555,2555,0
|
|
20230721,190300,466858685,2555,2555,2555,2555,0
|
|
20230721,190200,466858685,2555,2555,2555,2555,0
|
|
20230721,190100,466858685,2555,2555,2555,2555,0
|
|
20230721,190000,466858685,2555,2555,2555,2555,0
|
|
20230721,185900,466858685,2555,2555,2555,2555,0
|
|
20230721,185800,466858685,2555,2555,2555,2555,0
|
|
20230721,185700,466858685,2555,2555,2555,2555,0
|
|
20230721,185600,466858685,2555,2555,2555,2555,0
|
|
20230721,185500,466858685,2555,2555,2555,2555,0
|
|
20230721,185400,466858685,2555,2555,2555,2555,0
|
|
20230721,185300,466858685,2555,2555,2555,2555,0
|
|
20230721,185200,466858685,2555,2555,2555,2555,0
|
|
20230721,185100,466858685,2555,2555,2555,2555,0
|
|
20230721,185000,466858685,2555,2555,2555,2555,0
|
|
20230721,184900,466858685,2555,2555,2555,2555,0
|
|
20230721,184800,466858685,2555,2555,2555,2555,0
|
|
20230721,184700,466858685,2555,2555,2555,2555,0
|
|
20230721,184600,466858685,2555,2555,2555,2555,0
|
|
20230721,184500,466858685,2555,2555,2555,2555,0
|
|
20230721,184400,466858685,2555,2555,2555,2555,0
|
|
20230721,184300,466858685,2555,2555,2555,2555,4123
|
|
20230721,184200,466858685,2555,2555,2555,2555,0
|
|
20230721,184100,466858685,2555,2555,2555,2555,0
|
|
20230721,184000,466858685,2555,2555,2555,2555,0
|
|
20230721,183900,466858685,2555,2555,2555,2555,0
|
|
20230721,183800,466858685,2555,2555,2555,2555,0
|
|
20230721,183700,466858685,2555,2555,2555,2555,0
|
|
20230721,183600,466858685,2555,2555,2555,2555,0
|
|
20230721,183500,466858685,2555,2555,2555,2555,0
|
|
20230721,183400,466858685,2555,2555,2555,2555,0
|
|
20230721,183300,466858685,2555,2555,2555,2555,0
|
|
20230721,183200,466858685,2555,2555,2555,2555,0
|
|
20230721,183100,466858685,2555,2555,2555,2555,0
|
|
20230721,183000,466858685,2555,2555,2555,2555,0
|
|
20230721,182900,466858685,2555,2555,2555,2555,0
|
|
20230721,182800,466858685,2555,2555,2555,2555,0
|
|
20230721,182700,466858685,2555,2555,2555,2555,0
|
|
20230721,182600,466858685,2555,2555,2555,2555,0
|
|
20230721,182500,466858685,2555,2555,2555,2555,0
|
|
20230721,182400,466858685,2555,2555,2555,2555,0
|
|
20230721,182300,466858685,2555,2555,2555,2555,0
|
|
20230721,182200,466858685,2555,2555,2555,2555,0
|
|
20230721,182100,466858685,2555,2555,2555,2555,0
|
|
20230721,182000,466858685,2555,2555,2555,2555,0
|
|
20230721,181900,466858685,2555,2555,2555,2555,0
|
|
20230721,181800,466858685,2555,2555,2555,2555,0
|
|
20230721,181700,466858685,2555,2555,2555,2555,0
|
|
20230721,181600,466858685,2555,2555,2555,2555,0
|
|
20230721,181500,466858685,2555,2555,2555,2555,0
|
|
20230721,181400,466858685,2555,2555,2555,2555,0
|
|
20230721,181300,466858685,2555,2555,2555,2555,4123
|
|
20230721,181200,466858685,2555,2555,2555,2555,0
|
|
20230721,181100,466858685,2555,2555,2555,2555,0
|
|
20230721,181000,466858685,2555,2555,2555,2555,0
|
|
20230721,180900,466858685,2555,2555,2555,2555,0
|
|
20230721,180800,466858685,2555,2555,2555,2555,0
|
|
20230721,180700,466858685,2555,2555,2555,2555,0
|
|
20230721,180600,466858685,2555,2555,2555,2555,0
|
|
20230721,180500,466858685,2555,2555,2555,2555,0
|
|
20230721,180400,466858685,2555,2555,2555,2555,0
|
|
20230721,180300,466858685,2555,2555,2555,2555,0
|
|
20230721,180200,466858685,2555,2555,2555,2555,0
|
|
20230721,180100,466858685,2555,2555,2555,2555,0
|
|
20230721,180000,466858685,2555,2555,2555,2555,0
|
|
20230721,175900,466858685,2555,2555,2555,2555,0
|
|
20230721,175800,466858685,2555,2555,2555,2555,0
|
|
20230721,175700,466858685,2555,2555,2555,2555,0
|
|
20230721,175600,466858685,2555,2555,2555,2555,0
|
|
20230721,175500,466858685,2555,2555,2555,2555,0
|
|
20230721,175400,466858685,2555,2555,2555,2555,0
|
|
20230721,175300,466858685,2555,2555,2555,2555,0
|
|
20230721,175200,466858685,2555,2555,2555,2555,0
|
|
20230721,175100,466858685,2555,2555,2555,2555,0
|
|
20230721,175000,466858685,2555,2555,2555,2555,0
|
|
20230721,174900,466858685,2555,2555,2555,2555,0
|
|
20230721,174800,466858685,2555,2555,2555,2555,0
|
|
20230721,174700,466858685,2555,2555,2555,2555,0
|
|
20230721,174600,466858685,2555,2555,2555,2555,0
|
|
20230721,174500,466858685,2555,2555,2555,2555,0
|
|
20230721,174400,466858685,2555,2555,2555,2555,0
|
|
20230721,174300,466858685,2555,2555,2555,2555,4123
|
|
20230721,174200,466858685,2555,2555,2555,2555,0
|
|
20230721,174100,466858685,2555,2555,2555,2555,0
|
|
20230721,174000,466858685,2555,2555,2555,2555,0
|
|
20230721,173900,466858685,2555,2555,2555,2555,0
|
|
20230721,173800,466858685,2555,2555,2555,2555,0
|
|
20230721,173700,466858685,2555,2555,2555,2555,0
|
|
20230721,173600,466858685,2555,2555,2555,2555,0
|
|
20230721,173500,466858685,2555,2555,2555,2555,0
|
|
20230721,173400,466858685,2555,2555,2555,2555,0
|
|
20230721,173300,466858685,2555,2555,2555,2555,0
|
|
20230721,173200,466858685,2555,2555,2555,2555,0
|
|
20230721,173100,466858685,2555,2555,2555,2555,0
|
|
20230721,173000,466858685,2555,2555,2555,2555,0
|
|
20230721,172900,466858685,2555,2555,2555,2555,0
|
|
20230721,172800,466858685,2555,2555,2555,2555,0
|
|
20230721,172700,466858685,2555,2555,2555,2555,0
|
|
20230721,172600,466858685,2555,2555,2555,2555,0
|
|
20230721,172500,466858685,2555,2555,2555,2555,0
|
|
20230721,172400,466858685,2555,2555,2555,2555,0
|
|
20230721,172300,466858685,2555,2555,2555,2555,0
|
|
20230721,172200,466858685,2555,2555,2555,2555,0
|
|
20230721,172100,466858685,2555,2555,2555,2555,0
|
|
20230721,172000,466858685,2555,2555,2555,2555,0
|
|
20230721,171900,466858685,2555,2555,2555,2555,0
|
|
20230721,171800,466858685,2555,2555,2555,2555,0
|
|
20230721,171700,466858685,2555,2555,2555,2555,0
|
|
20230721,171600,466858685,2555,2555,2555,2555,0
|
|
20230721,171500,466858685,2555,2555,2555,2555,0
|
|
20230721,171400,466858685,2555,2555,2555,2555,0
|
|
20230721,171300,466858685,2555,2555,2555,2555,4123
|
|
20230721,171200,466858685,2555,2555,2555,2555,0
|
|
20230721,171100,466858685,2555,2555,2555,2555,0
|
|
20230721,171000,466858685,2555,2555,2555,2555,0
|
|
20230721,170900,466858685,2555,2555,2555,2555,0
|
|
20230721,170800,466858685,2555,2555,2555,2555,0
|
|
20230721,170700,466858685,2555,2555,2555,2555,0
|
|
20230721,170600,466858685,2555,2555,2555,2555,0
|
|
20230721,170500,466858685,2555,2555,2555,2555,0
|
|
20230721,170400,466858685,2555,2555,2555,2555,0
|
|
20230721,170300,466858685,2555,2555,2555,2555,0
|
|
20230721,170200,466858685,2555,2555,2555,2555,0
|
|
20230721,170100,466858685,2555,2555,2555,2555,0
|
|
20230721,170000,466858685,2555,2555,2555,2555,0
|
|
20230721,165900,466858685,2555,2555,2555,2555,0
|
|
20230721,165800,466858685,2555,2555,2555,2555,0
|
|
20230721,165700,466858685,2555,2555,2555,2555,0
|
|
20230721,165600,466858685,2555,2555,2555,2555,0
|
|
20230721,165500,466858685,2555,2555,2555,2555,0
|
|
20230721,165400,466858685,2555,2555,2555,2555,0
|
|
20230721,165300,466858685,2555,2555,2555,2555,0
|
|
20230721,165200,466858685,2555,2555,2555,2555,0
|
|
20230721,165100,466858685,2555,2555,2555,2555,0
|
|
20230721,165000,466858685,2555,2555,2555,2555,0
|
|
20230721,164900,466858685,2555,2555,2555,2555,0
|
|
20230721,164800,466858685,2555,2555,2555,2555,0
|
|
20230721,164700,466858685,2555,2555,2555,2555,0
|
|
20230721,164600,466858685,2555,2555,2555,2555,0
|
|
20230721,164500,466858685,2555,2555,2555,2555,0
|
|
20230721,164400,466858685,2555,2555,2555,2555,0
|
|
20230721,164300,466858685,2555,2555,2555,2555,4123
|
|
20230721,164200,466858685,2555,2555,2555,2555,0
|
|
20230721,164100,466858685,2555,2555,2555,2555,0
|
|
20230721,164000,466858685,2555,2555,2555,2555,0
|
|
20230721,163900,466858685,2555,2555,2555,2555,0
|
|
20230721,163800,466858685,2555,2555,2555,2555,0
|
|
20230721,163700,466858685,2555,2555,2555,2555,0
|
|
20230721,163600,466858685,2555,2555,2555,2555,0
|
|
20230721,163500,466858685,2555,2555,2555,2555,0
|
|
20230721,163400,466858685,2555,2555,2555,2555,0
|
|
20230721,163300,466858685,2555,2555,2555,2555,0
|
|
20230721,163200,466858685,2555,2555,2555,2555,0
|
|
20230721,163100,466858685,2555,2555,2555,2555,0
|
|
20230721,163000,466858685,2555,2555,2555,2555,0
|
|
20230721,162900,466858685,2555,2555,2555,2555,0
|
|
20230721,162800,466858685,2555,2555,2555,2555,0
|
|
20230721,162700,466858685,2555,2555,2555,2555,0
|
|
20230721,162600,466858685,2555,2555,2555,2555,0
|
|
20230721,162500,466858685,2555,2555,2555,2555,0
|
|
20230721,162400,466858685,2555,2555,2555,2555,0
|
|
20230721,162300,466858685,2555,2555,2555,2555,0
|
|
20230721,162200,466858685,2555,2555,2555,2555,0
|
|
20230721,162100,466858685,2555,2555,2555,2555,0
|
|
20230721,162000,466858685,2555,2555,2555,2555,0
|
|
20230721,161900,466858685,2555,2555,2555,2555,0
|
|
20230721,161800,466858685,2555,2555,2555,2555,0
|
|
20230721,161700,466858685,2555,2555,2555,2555,0
|
|
20230721,161600,466858685,2555,2555,2555,2555,0
|
|
20230721,161500,466858685,2555,2555,2555,2555,0
|
|
20230721,161400,466858685,2555,2555,2555,2555,0
|
|
20230721,161300,466858685,2555,2555,2555,2555,4123
|
|
20230721,161200,466858685,2555,2555,2555,2555,0
|
|
20230721,161100,466858685,2555,2555,2555,2555,0
|
|
20230721,161000,466858685,2555,2555,2555,2555,0
|
|
20230721,160900,466858685,2555,2555,2555,2555,0
|
|
20230721,160800,466858685,2555,2555,2555,2555,0
|
|
20230721,160700,466858685,2555,2555,2555,2555,0
|
|
20230721,160600,466858685,2555,2555,2555,2555,0
|
|
20230721,160500,466858685,2555,2555,2555,2555,0
|
|
20230721,160400,466858685,2555,2555,2555,2555,0
|
|
20230721,160300,466858685,2555,2555,2555,2555,0
|
|
20230721,160200,466858685,2555,2555,2555,2555,0
|
|
20230721,160100,466858685,2555,2555,2555,2555,0
|
|
20230721,160000,466858685,2555,2555,2555,2555,0
|
|
20230721,155900,466858685,2555,2555,2555,2555,0
|
|
20230721,155800,466858685,2555,2555,2555,2555,0
|
|
20230721,155700,466858685,2555,2555,2555,2555,0
|
|
20230721,155600,466858685,2555,2555,2555,2555,0
|
|
20230721,155500,466858685,2555,2555,2555,2555,0
|
|
20230721,155400,466858685,2555,2555,2555,2555,0
|
|
20230721,155300,466858685,2555,2555,2555,2555,0
|
|
20230721,155200,466858685,2555,2555,2555,2555,0
|
|
20230721,155100,466858685,2555,2555,2555,2555,0
|
|
20230721,155000,466858685,2555,2555,2555,2555,0
|
|
20230721,154900,466858685,2555,2555,2555,2555,0
|
|
20230721,154800,466858685,2555,2555,2555,2555,0
|
|
20230721,154700,466858685,2555,2555,2555,2555,0
|
|
20230721,154600,466858685,2555,2555,2555,2555,0
|
|
20230721,154500,466858685,2555,2555,2555,2555,0
|
|
20230721,154400,466858685,2555,2555,2555,2555,0
|
|
20230721,154300,466858685,2555,2555,2555,2555,4123
|
|
20230721,154200,466858685,2555,2555,2555,2555,0
|
|
20230721,154100,466858685,2555,2555,2555,2555,0
|
|
20230721,154000,466858685,2555,2555,2555,2555,0
|
|
20230721,153900,466858685,2555,2555,2555,2555,0
|
|
20230721,153800,466858685,2555,2555,2555,2555,0
|
|
20230721,153700,466858685,2555,2555,2555,2555,0
|
|
20230721,153600,466858685,2555,2555,2555,2555,0
|
|
20230721,153500,466858685,2555,2555,2555,2555,0
|
|
20230721,153400,466858685,2555,2555,2555,2555,0
|
|
20230721,153300,466858685,2555,2555,2555,2555,0
|
|
20230721,153200,466858685,2555,2555,2555,2555,0
|
|
20230721,153100,466858685,2555,2555,2555,2555,0
|
|
20230721,153000,466858685,2555,2555,2555,2555,4123
|
|
20230721,152900,456324420,2560,2560,2560,2560,0
|
|
20230721,152800,456324420,2560,2560,2560,2560,0
|
|
20230721,152700,456324420,2560,2560,2560,2560,0
|
|
20230721,152600,456324420,2560,2560,2560,2560,0
|
|
20230721,152500,456324420,2560,2560,2560,2560,0
|
|
20230721,152400,456324420,2560,2560,2560,2560,0
|
|
20230721,152300,456324420,2560,2560,2560,2560,0
|
|
20230721,152200,456324420,2560,2560,2560,2560,0
|
|
20230721,152100,456324420,2560,2560,2560,2560,0
|
|
20230721,152000,456324420,2560,2560,2560,2560,0
|
|
20230721,151900,456324420,2560,2555,2560,2555,2184
|
|
20230721,151800,450742705,2555,2555,2555,2550,994
|
|
20230721,151700,448203340,2555,2550,2555,2550,1448
|
|
20230721,151600,444510665,2545,2545,2550,2535,3113
|
|
20230721,151500,436600055,2550,2550,2550,2550,574
|
|
20230721,151400,435136355,2550,2550,2550,2550,1207
|
|
20230721,151300,432058505,2550,2535,2550,2535,682
|
|
20230721,151200,430325405,2535,2545,2550,2535,2139
|
|
20230721,151100,424886225,2550,2550,2550,2545,569
|
|
20230721,151000,423435575,2550,2550,2550,2545,3396
|
|
20230721,150900,414781025,2550,2545,2550,2545,1759
|
|
20230721,150800,410304365,2545,2545,2545,2545,935
|
|
20230721,150700,407924790,2545,2545,2545,2545,1028
|
|
20230721,150600,405308530,2545,2545,2545,2545,546
|
|
20230721,150500,403918960,2540,2540,2540,2540,235
|
|
20230721,150400,403322060,2540,2540,2545,2535,1831
|
|
20230721,150300,398677165,2540,2545,2545,2540,1574
|
|
20230721,150200,394676705,2545,2545,2545,2545,529
|
|
20230721,150100,393330400,2540,2540,2540,2540,262
|
|
20230721,150000,392664920,2540,2550,2550,2540,1201
|
|
20230721,145900,389608435,2545,2550,2550,2545,1057
|
|
20230721,145800,386913335,2550,2550,2550,2550,1499
|
|
20230721,145700,383090885,2550,2550,2550,2550,21
|
|
20230721,145600,383037335,2545,2550,2550,2545,1452
|
|
20230721,145500,379340575,2550,2545,2550,2545,564
|
|
20230721,145400,377904825,2545,2545,2550,2545,1047
|
|
20230721,145300,375238920,2545,2545,2545,2545,282
|
|
20230721,145200,374521230,2545,2545,2545,2545,1131
|
|
20230721,145100,371642835,2545,2540,2545,2540,780
|
|
20230721,145000,369661485,2540,2540,2540,2540,1494
|
|
20230721,144900,365866725,2540,2535,2540,2535,2166
|
|
20230721,144800,360371650,2535,2535,2535,2535,230
|
|
20230721,144700,359788600,2535,2535,2535,2535,11
|
|
20230721,144600,359760715,2535,2530,2535,2530,1507
|
|
20230721,144500,355947995,2535,2535,2535,2535,732
|
|
20230721,144400,354092375,2525,2530,2535,2525,313
|
|
20230721,144300,353299445,2530,2530,2530,2530,1014
|
|
20230721,144200,350734025,2530,2530,2530,2530,450
|
|
20230721,144100,349595525,2530,2530,2530,2530,259
|
|
20230721,144000,348940255,2520,2520,2520,2520,397
|
|
20230721,143900,347939815,2520,2520,2520,2520,0
|
|
20230721,143800,347939815,2520,2520,2520,2520,150
|
|
20230721,143700,347561815,2520,2520,2520,2520,0
|
|
20230721,143600,347561815,2520,2520,2520,2520,0
|
|
20230721,143500,347561815,2520,2520,2520,2520,0
|
|
20230721,143400,347561815,2520,2520,2520,2520,501
|
|
20230721,143300,346299295,2520,2520,2520,2520,2
|
|
20230721,143200,346294255,2515,2515,2515,2515,100
|
|
20230721,143100,346042755,2520,2520,2520,2520,0
|
|
20230721,143000,346042755,2520,2520,2520,2520,0
|
|
20230721,142900,346042755,2520,2520,2520,2520,0
|
|
20230721,142800,346042755,2520,2520,2520,2520,25
|
|
20230721,142700,345979755,2520,2520,2520,2520,0
|
|
20230721,142600,345979755,2520,2520,2520,2520,0
|
|
20230721,142500,345979755,2520,2520,2520,2520,0
|
|
20230721,142400,345979755,2520,2520,2520,2520,5
|
|
20230721,142300,345967155,2515,2515,2515,2515,0
|
|
20230721,142200,345967155,2515,2515,2515,2515,45
|
|
20230721,142100,345853980,2515,2515,2515,2515,0
|
|
20230721,142000,345853980,2515,2515,2515,2515,0
|
|
20230721,141900,345853980,2515,2515,2515,2515,1114
|
|
20230721,141800,343052270,2520,2520,2520,2520,0
|
|
20230721,141700,343052270,2520,2515,2520,2515,60
|
|
20230721,141600,342901365,2520,2515,2520,2515,300
|
|
20230721,141500,342146860,2520,2520,2520,2520,1
|
|
20230721,141400,342144340,2520,2520,2520,2520,0
|
|
20230721,141300,342144340,2520,2515,2520,2515,1001
|
|
20230721,141200,339626820,2515,2515,2515,2515,0
|
|
20230721,141100,339626820,2515,2515,2515,2515,10
|
|
20230721,141000,339601670,2515,2515,2520,2515,135
|
|
20230721,140900,339262140,2520,2520,2520,2520,11
|
|
20230721,140800,339234420,2520,2520,2520,2520,0
|
|
20230721,140700,339234420,2520,2520,2520,2520,0
|
|
20230721,140600,339234420,2520,2520,2520,2520,0
|
|
20230721,140500,339234420,2520,2520,2520,2520,0
|
|
20230721,140400,339234420,2520,2520,2520,2520,0
|
|
20230721,140300,339234420,2520,2520,2520,2520,0
|
|
20230721,140200,339234420,2520,2520,2520,2520,375
|
|
20230721,140100,338289420,2520,2520,2520,2520,1635
|
|
20230721,140000,334169220,2520,2520,2520,2520,1
|
|
20230721,135900,334166700,2515,2515,2515,2515,0
|
|
20230721,135800,334166700,2515,2515,2515,2515,160
|
|
20230721,135700,333764300,2520,2520,2520,2520,0
|
|
20230721,135600,333764300,2520,2520,2520,2520,30
|
|
20230721,135500,333688700,2520,2520,2520,2520,0
|
|
20230721,135400,333688700,2520,2520,2520,2520,0
|
|
20230721,135300,333688700,2520,2520,2520,2520,0
|
|
20230721,135200,333688700,2520,2515,2520,2515,2347
|
|
20230721,135100,327785990,2520,2520,2520,2520,50
|
|
20230721,135000,327659990,2520,2520,2520,2520,0
|
|
20230721,134900,327659990,2520,2520,2520,2520,100
|
|
20230721,134800,327407990,2520,2520,2520,2520,1
|
|
20230721,134700,327405470,2520,2520,2520,2520,0
|
|
20230721,134600,327405470,2520,2520,2520,2520,587
|
|
20230721,134500,325926230,2520,2530,2530,2520,1644
|
|
20230721,134400,321783330,2530,2530,2530,2530,0
|
|
20230721,134300,321783330,2530,2520,2530,2520,21
|
|
20230721,134200,321730400,2525,2525,2525,2525,0
|
|
20230721,134100,321730400,2525,2525,2525,2525,0
|
|
20230721,134000,321730400,2525,2525,2525,2525,1
|
|
20230721,133900,321727875,2520,2525,2525,2520,562
|
|
20230721,133800,320310635,2525,2525,2525,2525,104
|
|
20230721,133700,320048035,2525,2525,2525,2525,29
|
|
20230721,133600,319974810,2525,2525,2525,2525,29
|
|
20230721,133500,319901585,2525,2525,2530,2525,531
|
|
20230721,133400,318560805,2525,2525,2525,2525,0
|
|
20230721,133300,318560805,2525,2525,2525,2525,500
|
|
20230721,133200,317298305,2530,2530,2530,2530,0
|
|
20230721,133100,317298305,2530,2530,2530,2530,1
|
|
20230721,133000,317295775,2525,2525,2525,2525,2
|
|
20230721,132900,317290725,2525,2525,2525,2525,139
|
|
20230721,132800,316939750,2530,2530,2530,2530,0
|
|
20230721,132700,316939750,2530,2530,2530,2530,0
|
|
20230721,132600,316939750,2530,2530,2530,2530,1
|
|
20230721,132500,316937220,2525,2525,2525,2525,0
|
|
20230721,132400,316937220,2525,2525,2525,2525,1
|
|
20230721,132300,316934695,2525,2525,2525,2525,15
|
|
20230721,132200,316896820,2530,2525,2530,2525,51
|
|
20230721,132100,316768040,2530,2530,2530,2530,0
|
|
20230721,132000,316768040,2530,2530,2530,2530,0
|
|
20230721,131900,316768040,2530,2525,2530,2525,258
|
|
20230721,131800,316116385,2525,2525,2525,2525,2203
|
|
20230721,131700,310553810,2530,2530,2530,2530,50
|
|
20230721,131600,310427310,2530,2530,2530,2530,0
|
|
20230721,131500,310427310,2530,2530,2530,2530,0
|
|
20230721,131400,310427310,2530,2530,2530,2530,0
|
|
20230721,131300,310427310,2530,2530,2530,2530,79
|
|
20230721,131200,310227440,2525,2525,2525,2525,0
|
|
20230721,131100,310227440,2525,2525,2525,2525,784
|
|
20230721,131000,308247840,2525,2530,2530,2525,4203
|
|
20230721,130900,297618705,2530,2530,2530,2530,507
|
|
20230721,130800,296335995,2535,2525,2535,2525,407
|
|
20230721,130700,295308310,2525,2530,2530,2525,509
|
|
20230721,130600,294023075,2535,2530,2535,2525,6524
|
|
20230721,130500,277517350,2535,2535,2535,2535,0
|
|
20230721,130400,277517350,2535,2535,2535,2535,0
|
|
20230721,130300,277517350,2535,2535,2535,2535,0
|
|
20230721,130200,277517350,2535,2535,2535,2535,1
|
|
20230721,130100,277514815,2540,2540,2540,2540,197
|
|
20230721,130000,277014435,2540,2540,2540,2540,201
|
|
20230721,125900,276503895,2535,2535,2535,2535,2500
|
|
20230721,125800,270166395,2540,2540,2540,2540,0
|
|
20230721,125700,270166395,2540,2540,2540,2540,0
|
|
20230721,125600,270166395,2540,2535,2540,2530,1607
|
|
20230721,125500,266095675,2540,2540,2540,2540,0
|
|
20230721,125400,266095675,2540,2540,2540,2540,0
|
|
20230721,125300,266095675,2540,2530,2540,2530,20
|
|
20230721,125200,266045065,2540,2535,2540,2535,50
|
|
20230721,125100,265918090,2540,2540,2540,2540,0
|
|
20230721,125000,265918090,2540,2540,2540,2540,0
|
|
20230721,124900,265918090,2540,2540,2540,2540,1
|
|
20230721,124800,265915550,2535,2540,2540,2535,1186
|
|
20230721,124700,262905080,2540,2540,2540,2540,1
|
|
20230721,124600,262902540,2530,2530,2530,2530,45
|
|
20230721,124500,262788690,2540,2540,2540,2540,0
|
|
20230721,124400,262788690,2540,2540,2540,2540,3
|
|
20230721,124300,262781070,2540,2540,2540,2540,100
|
|
20230721,124200,262527070,2540,2540,2540,2540,136
|
|
20230721,124100,262181630,2540,2540,2540,2540,0
|
|
20230721,124000,262181630,2540,2540,2540,2540,200
|
|
20230721,123900,261673630,2540,2540,2540,2540,1
|
|
20230721,123800,261671090,2530,2530,2530,2530,0
|
|
20230721,123700,261671090,2530,2530,2530,2530,0
|
|
20230721,123600,261671090,2530,2530,2530,2530,69
|
|
20230721,123500,261496520,2530,2530,2530,2530,0
|
|
20230721,123400,261496520,2530,2535,2535,2530,56
|
|
20230721,123300,261354580,2540,2540,2540,2540,45
|
|
20230721,123200,261240280,2545,2545,2545,2545,0
|
|
20230721,123100,261240280,2545,2545,2545,2545,0
|
|
20230721,123000,261240280,2545,2545,2545,2545,0
|
|
20230721,122900,261240280,2545,2545,2545,2545,0
|
|
20230721,122800,261240280,2545,2545,2545,2545,0
|
|
20230721,122700,261240280,2545,2545,2545,2545,0
|
|
20230721,122600,261240280,2545,2545,2545,2545,0
|
|
20230721,122500,261240280,2545,2545,2545,2545,0
|
|
20230721,122400,261240280,2545,2545,2545,2545,100
|
|
20230721,122300,260985780,2535,2540,2540,2535,2000
|
|
20230721,122200,255914700,2540,2540,2540,2540,1
|
|
20230721,122100,255912160,2545,2545,2545,2545,100
|
|
20230721,122000,255657660,2550,2545,2550,2540,906
|
|
20230721,121900,253356405,2545,2545,2545,2545,0
|
|
20230721,121800,253356405,2545,2545,2545,2545,406
|
|
20230721,121700,252323135,2545,2545,2545,2545,0
|
|
20230721,121600,252323135,2545,2545,2545,2545,1270
|
|
20230721,121500,249090985,2550,2545,2550,2545,104
|
|
20230721,121400,248825800,2550,2550,2550,2550,1100
|
|
20230721,121300,246020800,2550,2550,2550,2550,100
|
|
20230721,121200,245765800,2550,2550,2550,2550,0
|
|
20230721,121100,245765800,2550,2550,2550,2550,21
|
|
20230721,121000,245712250,2545,2545,2545,2545,0
|
|
20230721,120900,245712250,2545,2545,2545,2545,500
|
|
20230721,120800,244439750,2550,2550,2550,2550,110
|
|
20230721,120700,244159250,2555,2555,2555,2555,1
|
|
20230721,120600,244156695,2545,2555,2555,2545,628
|
|
20230721,120500,242555380,2555,2555,2555,2555,100
|
|
20230721,120400,242299880,2555,2555,2555,2555,72
|
|
20230721,120300,242115920,2555,2555,2555,2555,0
|
|
20230721,120200,242115920,2555,2555,2560,2550,67
|
|
20230721,120100,241944980,2555,2555,2555,2555,36
|
|
20230721,120000,241853000,2555,2555,2555,2555,357
|
|
20230721,115900,240940865,2560,2560,2560,2560,78
|
|
20230721,115800,240741185,2560,2560,2560,2560,5
|
|
20230721,115700,240728385,2560,2560,2560,2560,110
|
|
20230721,115600,240446785,2560,2555,2560,2555,243
|
|
20230721,115500,239825805,2555,2555,2555,2555,0
|
|
20230721,115400,239825805,2555,2555,2555,2555,500
|
|
20230721,115300,238548305,2555,2555,2555,2545,176
|
|
20230721,115200,238100255,2555,2565,2565,2550,43
|
|
20230721,115100,237990415,2555,2565,2565,2555,960
|
|
20230721,115000,235535610,2565,2565,2565,2565,1
|
|
20230721,114900,235533045,2565,2565,2570,2565,1729
|
|
20230721,114800,231098150,2565,2560,2565,2560,2303
|
|
20230721,114700,225196720,2560,2555,2560,2555,1001
|
|
20230721,114600,222639160,2560,2555,2560,2555,1001
|
|
20230721,114500,220081600,2555,2555,2555,2555,0
|
|
20230721,114400,220081600,2555,2555,2555,2555,100
|
|
20230721,114300,219826100,2555,2555,2555,2555,11
|
|
20230721,114200,219797995,2550,2550,2550,2550,407
|
|
20230721,114100,218760145,2550,2550,2550,2550,2
|
|
20230721,114000,218755045,2550,2545,2550,2545,93
|
|
20230721,113900,218518260,2545,2550,2550,2545,1196
|
|
20230721,113800,215473715,2550,2550,2550,2550,3015
|
|
20230721,113700,207785465,2550,2550,2550,2550,2
|
|
20230721,113600,207780365,2545,2540,2545,2540,2305
|
|
20230721,113500,201914805,2540,2540,2540,2540,450
|
|
20230721,113400,200771805,2540,2540,2540,2540,1
|
|
20230721,113300,200769265,2540,2540,2540,2540,0
|
|
20230721,113200,200769265,2540,2540,2540,2540,0
|
|
20230721,113100,200769265,2540,2540,2540,2540,0
|
|
20230721,113000,200769265,2540,2540,2540,2540,0
|
|
20230721,112900,200769265,2540,2540,2540,2540,3
|
|
20230721,112800,200761645,2540,2540,2540,2540,0
|
|
20230721,112700,200761645,2540,2540,2540,2540,6
|
|
20230721,112600,200746405,2540,2540,2540,2540,6
|
|
20230721,112500,200731165,2540,2540,2540,2540,197
|
|
20230721,112400,200230785,2545,2545,2545,2545,0
|
|
20230721,112300,200230785,2545,2545,2545,2545,2
|
|
20230721,112200,200225695,2540,2540,2540,2540,931
|
|
20230721,112100,197860955,2540,2535,2540,2535,2
|
|
20230721,112000,197855880,2540,2540,2540,2540,430
|
|
20230721,111900,196763680,2540,2545,2545,2540,47
|
|
20230721,111800,196644105,2545,2545,2545,2545,2
|
|
20230721,111700,196639015,2540,2540,2540,2540,1660
|
|
20230721,111600,192422615,2540,2540,2540,2540,0
|
|
20230721,111500,192422615,2540,2540,2540,2540,41
|
|
20230721,111400,192318475,2535,2535,2535,2535,10
|
|
20230721,111300,192293125,2535,2540,2540,2535,2445
|
|
20230721,111200,186082950,2540,2535,2540,2530,484
|
|
20230721,111100,184858345,2530,2530,2530,2530,0
|
|
20230721,111000,184858345,2530,2530,2530,2530,0
|
|
20230721,110900,184858345,2530,2530,2530,2530,200
|
|
20230721,110800,184352345,2530,2530,2530,2530,3
|
|
20230721,110700,184344755,2535,2530,2535,2530,2582
|
|
20230721,110600,177799885,2535,2535,2535,2535,0
|
|
20230721,110500,177799885,2535,2535,2535,2535,1
|
|
20230721,110400,177797350,2520,2520,2520,2520,682
|
|
20230721,110300,176078710,2530,2530,2530,2530,1318
|
|
20230721,110200,172744170,2530,2530,2530,2530,350
|
|
20230721,110100,171858670,2530,2530,2530,2530,34
|
|
20230721,110000,171772650,2530,2530,2530,2530,0
|
|
20230721,105900,171772650,2530,2530,2530,2530,0
|
|
20230721,105800,171772650,2530,2530,2530,2530,276
|
|
20230721,105700,171074370,2530,2530,2530,2530,26
|
|
20230721,105600,171008590,2530,2520,2530,2520,31
|
|
20230721,105500,170930460,2515,2520,2520,2515,806
|
|
20230721,105400,168902450,2530,2530,2530,2530,0
|
|
20230721,105300,168902450,2530,2530,2530,2530,0
|
|
20230721,105200,168902450,2530,2530,2530,2530,0
|
|
20230721,105100,168902450,2530,2530,2530,2530,84
|
|
20230721,105000,168689930,2530,2530,2530,2530,473
|
|
20230721,104900,167493240,2530,2530,2530,2530,0
|
|
20230721,104800,167493240,2530,2530,2530,2530,0
|
|
20230721,104700,167493240,2530,2530,2530,2530,158
|
|
20230721,104600,167093500,2530,2530,2530,2530,0
|
|
20230721,104500,167093500,2530,2520,2530,2520,522
|
|
20230721,104400,165778050,2530,2530,2530,2530,1
|
|
20230721,104300,165775520,2520,2520,2530,2520,647
|
|
20230721,104200,164145070,2530,2530,2530,2530,6
|
|
20230721,104100,164129890,2530,2530,2530,2530,1
|
|
20230721,104000,164127360,2530,2530,2530,2530,6
|
|
20230721,103900,164112180,2530,2520,2530,2515,746
|
|
20230721,103800,162233365,2530,2525,2530,2520,2001
|
|
20230721,103700,157184255,2530,2530,2530,2530,90
|
|
20230721,103600,156956555,2530,2530,2530,2530,1
|
|
20230721,103500,156954025,2535,2535,2535,2535,0
|
|
20230721,103400,156954025,2535,2535,2535,2535,0
|
|
20230721,103300,156954025,2535,2535,2535,2535,1
|
|
20230721,103200,156951490,2535,2535,2535,2525,794
|
|
20230721,103100,154942920,2535,2530,2535,2530,167
|
|
20230721,103000,154519580,2535,2535,2535,2535,20
|
|
20230721,102900,154468880,2535,2530,2535,2530,134
|
|
20230721,102800,154129605,2530,2530,2530,2530,50
|
|
20230721,102700,154003105,2530,2530,2530,2530,1998
|
|
20230721,102600,148948165,2530,2530,2530,2530,102
|
|
20230721,102500,148690105,2530,2530,2530,2530,56
|
|
20230721,102400,148548425,2530,2530,2530,2530,943
|
|
20230721,102300,146162635,2530,2530,2530,2530,1051
|
|
20230721,102200,143503605,2530,2530,2530,2530,0
|
|
20230721,102100,143503605,2530,2530,2530,2530,200
|
|
20230721,102000,142997605,2530,2530,2530,2530,194
|
|
20230721,101900,142506785,2530,2530,2530,2530,0
|
|
20230721,101800,142506785,2530,2530,2530,2530,5
|
|
20230721,101700,142494135,2525,2525,2525,2525,500
|
|
20230721,101600,141231635,2525,2525,2525,2525,0
|
|
20230721,101500,141231635,2525,2525,2525,2525,35
|
|
20230721,101400,141143260,2525,2525,2525,2525,94
|
|
20230721,101300,140905910,2525,2525,2525,2520,1082
|
|
20230721,101200,138174935,2525,2525,2525,2525,0
|
|
20230721,101100,138174935,2525,2525,2525,2525,100
|
|
20230721,101000,137922435,2525,2530,2530,2525,501
|
|
20230721,100900,136657405,2530,2530,2530,2530,30
|
|
20230721,100800,136581505,2530,2530,2530,2530,0
|
|
20230721,100700,136581505,2530,2530,2530,2530,48
|
|
20230721,100600,136460065,2530,2530,2530,2530,75
|
|
20230721,100500,136270315,2530,2530,2530,2530,0
|
|
20230721,100400,136270315,2530,2530,2530,2530,2
|
|
20230721,100300,136265255,2530,2530,2530,2530,500
|
|
20230721,100200,135000255,2530,2530,2530,2530,0
|
|
20230721,100100,135000255,2530,2525,2530,2525,88
|
|
20230721,100000,134778030,2525,2525,2525,2525,918
|
|
20230721,095900,132460080,2525,2525,2525,2525,10
|
|
20230721,095800,132434830,2525,2520,2525,2520,688
|
|
20230721,095700,130699530,2525,2525,2525,2525,513
|
|
20230721,095600,129404205,2525,2520,2525,2520,1053
|
|
20230721,095500,126745645,2525,2525,2525,2525,0
|
|
20230721,095400,126745645,2525,2520,2525,2520,2894
|
|
20230721,095300,119443045,2520,2520,2520,2520,400
|
|
20230721,095200,118435045,2520,2520,2520,2520,105
|
|
20230721,095100,118170445,2520,2520,2520,2520,0
|
|
20230721,095000,118170445,2520,2525,2525,2520,893
|
|
20230721,094900,115919535,2530,2535,2535,2530,504
|
|
20230721,094800,114644410,2530,2525,2535,2525,1111
|
|
20230721,094700,111832090,2530,2530,2530,2530,224
|
|
20230721,094600,111265370,2530,2530,2530,2530,405
|
|
20230721,094500,110240720,2530,2530,2530,2530,58
|
|
20230721,094400,110093980,2525,2520,2525,2520,2076
|
|
20230721,094300,104856595,2520,2520,2520,2520,1172
|
|
20230721,094200,101903155,2520,2520,2520,2520,304
|
|
20230721,094100,101137075,2515,2510,2515,2510,4654
|
|
20230721,094000,89435090,2510,2510,2510,2510,101
|
|
20230721,093900,89181580,2510,2510,2510,2510,355
|
|
20230721,093800,88290530,2510,2510,2510,2510,3
|
|
20230721,093700,88283000,2500,2510,2510,2500,53
|
|
20230721,093600,88150370,2495,2495,2505,2495,4863
|
|
20230721,093500,75999500,2500,2495,2500,2495,746
|
|
20230721,093400,74134690,2500,2500,2500,2500,1
|
|
20230721,093300,74132190,2500,2500,2500,2500,23
|
|
20230721,093200,74074690,2500,2500,2500,2500,612
|
|
20230721,093100,72544690,2500,2505,2505,2500,278
|
|
20230721,093000,71848690,2505,2505,2505,2495,703
|
|
20230721,092900,70087705,2505,2505,2505,2505,261
|
|
20230721,092800,69433900,2510,2500,2510,2500,1000
|
|
20230721,092700,66925860,2500,2500,2500,2500,955
|
|
20230721,092600,64538360,2500,2500,2500,2500,321
|
|
20230721,092500,63735860,2500,2505,2505,2500,51
|
|
20230721,092400,63608355,2505,2505,2505,2505,0
|
|
20230721,092300,63608355,2505,2505,2505,2505,1
|
|
20230721,092200,63605850,2500,2505,2505,2500,397
|
|
20230721,092100,62612310,2510,2510,2510,2510,0
|
|
20230721,092000,62612310,2510,2510,2510,2510,21
|
|
20230721,091900,62559600,2510,2510,2510,2510,232
|
|
20230721,091800,61977280,2510,2500,2510,2500,3037
|
|
20230721,091700,54361760,2500,2500,2500,2500,502
|
|
20230721,091600,53106760,2500,2490,2500,2490,298
|
|
20230721,091500,52361960,2490,2490,2500,2490,1132
|
|
20230721,091400,49539265,2495,2495,2495,2495,80
|
|
20230721,091300,49339665,2495,2485,2495,2485,669
|
|
20230721,091200,47675190,2485,2485,2485,2485,1
|
|
20230721,091100,47672705,2495,2490,2495,2480,5003
|
|
20230721,091000,35251940,2495,2490,2495,2485,2153
|
|
20230721,090900,29893715,2495,2495,2495,2495,664
|
|
20230721,090800,28237035,2495,2495,2495,2495,818
|
|
20230721,090700,26196125,2495,2495,2495,2495,1
|
|
20230721,090600,26193630,2485,2490,2490,2485,3590
|
|
20230721,090500,17261910,2490,2485,2490,2485,610
|
|
20230721,090400,15746055,2490,2490,2490,2480,1713
|
|
20230721,090300,11488505,2490,2495,2500,2490,825
|
|
20230721,090200,9434130,2500,2500,2500,2490,397
|
|
20230721,090100,8441640,2490,2495,2495,2485,1668
|
|
20230721,090000,4291595,2485,2485,2485,2485,1727
|