659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195600,879801870,2385,2385,2385,2385,5526
|
|
20230710,195500,879801870,2385,2385,2385,2385,0
|
|
20230710,195400,879801870,2385,2385,2385,2385,0
|
|
20230710,195300,879801870,2385,2385,2385,2385,0
|
|
20230710,195200,879801870,2385,2385,2385,2385,0
|
|
20230710,195100,879801870,2385,2385,2385,2385,0
|
|
20230710,195000,879801870,2385,2385,2385,2385,0
|
|
20230710,194900,879801870,2385,2385,2385,2385,0
|
|
20230710,194800,879801870,2385,2385,2385,2385,0
|
|
20230710,194700,879801870,2385,2385,2385,2385,0
|
|
20230710,194600,879801870,2385,2385,2385,2385,0
|
|
20230710,194500,879801870,2385,2385,2385,2385,0
|
|
20230710,194400,879801870,2385,2385,2385,2385,0
|
|
20230710,194300,879801870,2385,2385,2385,2385,0
|
|
20230710,194200,879801870,2385,2385,2385,2385,0
|
|
20230710,194100,879801870,2385,2385,2385,2385,0
|
|
20230710,194000,879801870,2385,2385,2385,2385,0
|
|
20230710,193900,879801870,2385,2385,2385,2385,0
|
|
20230710,193800,879801870,2385,2385,2385,2385,0
|
|
20230710,193700,879801870,2385,2385,2385,2385,0
|
|
20230710,193600,879801870,2385,2385,2385,2385,0
|
|
20230710,193500,879801870,2385,2385,2385,2385,0
|
|
20230710,193400,879801870,2385,2385,2385,2385,0
|
|
20230710,193300,879801870,2385,2385,2385,2385,0
|
|
20230710,193200,879801870,2385,2385,2385,2385,0
|
|
20230710,193100,879801870,2385,2385,2385,2385,0
|
|
20230710,193000,879801870,2385,2385,2385,2385,0
|
|
20230710,192900,879801870,2385,2385,2385,2385,0
|
|
20230710,192800,879801870,2385,2385,2385,2385,0
|
|
20230710,192700,879801870,2385,2385,2385,2385,0
|
|
20230710,192600,879801870,2385,2385,2385,2385,5526
|
|
20230710,192500,879801870,2385,2385,2385,2385,0
|
|
20230710,192400,879801870,2385,2385,2385,2385,0
|
|
20230710,192300,879801870,2385,2385,2385,2385,0
|
|
20230710,192200,879801870,2385,2385,2385,2385,0
|
|
20230710,192100,879801870,2385,2385,2385,2385,0
|
|
20230710,192000,879801870,2385,2385,2385,2385,0
|
|
20230710,191900,879801870,2385,2385,2385,2385,0
|
|
20230710,191800,879801870,2385,2385,2385,2385,0
|
|
20230710,191700,879801870,2385,2385,2385,2385,0
|
|
20230710,191600,879801870,2385,2385,2385,2385,0
|
|
20230710,191500,879801870,2385,2385,2385,2385,0
|
|
20230710,191400,879801870,2385,2385,2385,2385,0
|
|
20230710,191300,879801870,2385,2385,2385,2385,0
|
|
20230710,191200,879801870,2385,2385,2385,2385,0
|
|
20230710,191100,879801870,2385,2385,2385,2385,0
|
|
20230710,191000,879801870,2385,2385,2385,2385,0
|
|
20230710,190900,879801870,2385,2385,2385,2385,0
|
|
20230710,190800,879801870,2385,2385,2385,2385,0
|
|
20230710,190700,879801870,2385,2385,2385,2385,0
|
|
20230710,190600,879801870,2385,2385,2385,2385,0
|
|
20230710,190500,879801870,2385,2385,2385,2385,0
|
|
20230710,190400,879801870,2385,2385,2385,2385,0
|
|
20230710,190300,879801870,2385,2385,2385,2385,0
|
|
20230710,190200,879801870,2385,2385,2385,2385,0
|
|
20230710,190100,879801870,2385,2385,2385,2385,0
|
|
20230710,190000,879801870,2385,2385,2385,2385,0
|
|
20230710,185900,879801870,2385,2385,2385,2385,0
|
|
20230710,185800,879801870,2385,2385,2385,2385,0
|
|
20230710,185700,879801870,2385,2385,2385,2385,0
|
|
20230710,185600,879801870,2385,2385,2385,2385,5526
|
|
20230710,185500,879801870,2385,2385,2385,2385,0
|
|
20230710,185400,879801870,2385,2385,2385,2385,0
|
|
20230710,185300,879801870,2385,2385,2385,2385,0
|
|
20230710,185200,879801870,2385,2385,2385,2385,0
|
|
20230710,185100,879801870,2385,2385,2385,2385,0
|
|
20230710,185000,879801870,2385,2385,2385,2385,0
|
|
20230710,184900,879801870,2385,2385,2385,2385,0
|
|
20230710,184800,879801870,2385,2385,2385,2385,0
|
|
20230710,184700,879801870,2385,2385,2385,2385,0
|
|
20230710,184600,879801870,2385,2385,2385,2385,0
|
|
20230710,184500,879801870,2385,2385,2385,2385,0
|
|
20230710,184400,879801870,2385,2385,2385,2385,0
|
|
20230710,184300,879801870,2385,2385,2385,2385,0
|
|
20230710,184200,879801870,2385,2385,2385,2385,0
|
|
20230710,184100,879801870,2385,2385,2385,2385,0
|
|
20230710,184000,879801870,2385,2385,2385,2385,0
|
|
20230710,183900,879801870,2385,2385,2385,2385,0
|
|
20230710,183800,879801870,2385,2385,2385,2385,0
|
|
20230710,183700,879801870,2385,2385,2385,2385,0
|
|
20230710,183600,879801870,2385,2385,2385,2385,0
|
|
20230710,183500,879801870,2385,2385,2385,2385,0
|
|
20230710,183400,879801870,2385,2385,2385,2385,0
|
|
20230710,183300,879801870,2385,2385,2385,2385,0
|
|
20230710,183200,879801870,2385,2385,2385,2385,0
|
|
20230710,183100,879801870,2385,2385,2385,2385,0
|
|
20230710,183000,879801870,2385,2385,2385,2385,0
|
|
20230710,182900,879801870,2385,2385,2385,2385,0
|
|
20230710,182800,879801870,2385,2385,2385,2385,0
|
|
20230710,182700,879801870,2385,2385,2385,2385,0
|
|
20230710,182600,879801870,2385,2385,2385,2385,5526
|
|
20230710,182500,879801870,2385,2385,2385,2385,0
|
|
20230710,182400,879801870,2385,2385,2385,2385,0
|
|
20230710,182300,879801870,2385,2385,2385,2385,0
|
|
20230710,182200,879801870,2385,2385,2385,2385,0
|
|
20230710,182100,879801870,2385,2385,2385,2385,0
|
|
20230710,182000,879801870,2385,2385,2385,2385,0
|
|
20230710,181900,879801870,2385,2385,2385,2385,0
|
|
20230710,181800,879801870,2385,2385,2385,2385,0
|
|
20230710,181700,879801870,2385,2385,2385,2385,0
|
|
20230710,181600,879801870,2385,2385,2385,2385,0
|
|
20230710,181500,879801870,2385,2385,2385,2385,0
|
|
20230710,181400,879801870,2385,2385,2385,2385,0
|
|
20230710,181300,879801870,2385,2385,2385,2385,0
|
|
20230710,181200,879801870,2385,2385,2385,2385,0
|
|
20230710,181100,879801870,2385,2385,2385,2385,0
|
|
20230710,181000,879801870,2385,2385,2385,2385,0
|
|
20230710,180900,879801870,2385,2385,2385,2385,0
|
|
20230710,180800,879801870,2385,2385,2385,2385,0
|
|
20230710,180700,879801870,2385,2385,2385,2385,0
|
|
20230710,180600,879801870,2385,2385,2385,2385,0
|
|
20230710,180500,879801870,2385,2385,2385,2385,0
|
|
20230710,180400,879801870,2385,2385,2385,2385,0
|
|
20230710,180300,879801870,2385,2385,2385,2385,0
|
|
20230710,180200,879801870,2385,2385,2385,2385,0
|
|
20230710,180100,879801870,2385,2385,2385,2385,0
|
|
20230710,180000,879801870,2385,2385,2385,2385,0
|
|
20230710,175900,879801870,2385,2385,2385,2385,0
|
|
20230710,175800,879801870,2385,2385,2385,2385,0
|
|
20230710,175700,879801870,2385,2385,2385,2385,0
|
|
20230710,175600,879801870,2385,2385,2385,2385,5526
|
|
20230710,175500,879801870,2385,2385,2385,2385,0
|
|
20230710,175400,879801870,2385,2385,2385,2385,0
|
|
20230710,175300,879801870,2385,2385,2385,2385,0
|
|
20230710,175200,879801870,2385,2385,2385,2385,0
|
|
20230710,175100,879801870,2385,2385,2385,2385,0
|
|
20230710,175000,879801870,2385,2385,2385,2385,0
|
|
20230710,174900,879801870,2385,2385,2385,2385,0
|
|
20230710,174800,879801870,2385,2385,2385,2385,0
|
|
20230710,174700,879801870,2385,2385,2385,2385,0
|
|
20230710,174600,879801870,2385,2385,2385,2385,0
|
|
20230710,174500,879801870,2385,2385,2385,2385,0
|
|
20230710,174400,879801870,2385,2385,2385,2385,0
|
|
20230710,174300,879801870,2385,2385,2385,2385,0
|
|
20230710,174200,879801870,2385,2385,2385,2385,0
|
|
20230710,174100,879801870,2385,2385,2385,2385,0
|
|
20230710,174000,879801870,2385,2385,2385,2385,0
|
|
20230710,173900,879801870,2385,2385,2385,2385,0
|
|
20230710,173800,879801870,2385,2385,2385,2385,0
|
|
20230710,173700,879801870,2385,2385,2385,2385,0
|
|
20230710,173600,879801870,2385,2385,2385,2385,0
|
|
20230710,173500,879801870,2385,2385,2385,2385,0
|
|
20230710,173400,879801870,2385,2385,2385,2385,0
|
|
20230710,173300,879801870,2385,2385,2385,2385,0
|
|
20230710,173200,879801870,2385,2385,2385,2385,0
|
|
20230710,173100,879801870,2385,2385,2385,2385,0
|
|
20230710,173000,879801870,2385,2385,2385,2385,0
|
|
20230710,172900,879801870,2385,2385,2385,2385,0
|
|
20230710,172800,879801870,2385,2385,2385,2385,0
|
|
20230710,172700,879801870,2385,2385,2385,2385,0
|
|
20230710,172600,879801870,2385,2385,2385,2385,5526
|
|
20230710,172500,879801870,2385,2385,2385,2385,0
|
|
20230710,172400,879801870,2385,2385,2385,2385,0
|
|
20230710,172300,879801870,2385,2385,2385,2385,0
|
|
20230710,172200,879801870,2385,2385,2385,2385,0
|
|
20230710,172100,879801870,2385,2385,2385,2385,0
|
|
20230710,172000,879801870,2385,2385,2385,2385,0
|
|
20230710,171900,879801870,2385,2385,2385,2385,0
|
|
20230710,171800,879801870,2385,2385,2385,2385,0
|
|
20230710,171700,879801870,2385,2385,2385,2385,0
|
|
20230710,171600,879801870,2385,2385,2385,2385,0
|
|
20230710,171500,879801870,2385,2385,2385,2385,0
|
|
20230710,171400,879801870,2385,2385,2385,2385,0
|
|
20230710,171300,879801870,2385,2385,2385,2385,0
|
|
20230710,171200,879801870,2385,2385,2385,2385,0
|
|
20230710,171100,879801870,2385,2385,2385,2385,0
|
|
20230710,171000,879801870,2385,2385,2385,2385,0
|
|
20230710,170900,879801870,2385,2385,2385,2385,0
|
|
20230710,170800,879801870,2385,2385,2385,2385,0
|
|
20230710,170700,879801870,2385,2385,2385,2385,0
|
|
20230710,170600,879801870,2385,2385,2385,2385,0
|
|
20230710,170500,879801870,2385,2385,2385,2385,0
|
|
20230710,170400,879801870,2385,2385,2385,2385,0
|
|
20230710,170300,879801870,2385,2385,2385,2385,0
|
|
20230710,170200,879801870,2385,2385,2385,2385,0
|
|
20230710,170100,879801870,2385,2385,2385,2385,0
|
|
20230710,170000,879801870,2385,2385,2385,2385,0
|
|
20230710,165900,879801870,2385,2385,2385,2385,0
|
|
20230710,165800,879801870,2385,2385,2385,2385,0
|
|
20230710,165700,879801870,2385,2385,2385,2385,0
|
|
20230710,165600,879801870,2385,2385,2385,2385,5526
|
|
20230710,165500,879801870,2385,2385,2385,2385,0
|
|
20230710,165400,879801870,2385,2385,2385,2385,0
|
|
20230710,165300,879801870,2385,2385,2385,2385,0
|
|
20230710,165200,879801870,2385,2385,2385,2385,0
|
|
20230710,165100,879801870,2385,2385,2385,2385,0
|
|
20230710,165000,879801870,2385,2385,2385,2385,0
|
|
20230710,164900,879801870,2385,2385,2385,2385,0
|
|
20230710,164800,879801870,2385,2385,2385,2385,0
|
|
20230710,164700,879801870,2385,2385,2385,2385,0
|
|
20230710,164600,879801870,2385,2385,2385,2385,0
|
|
20230710,164500,879801870,2385,2385,2385,2385,0
|
|
20230710,164400,879801870,2385,2385,2385,2385,0
|
|
20230710,164300,879801870,2385,2385,2385,2385,0
|
|
20230710,164200,879801870,2385,2385,2385,2385,0
|
|
20230710,164100,879801870,2385,2385,2385,2385,0
|
|
20230710,164000,879801870,2385,2385,2385,2385,0
|
|
20230710,163900,879801870,2385,2385,2385,2385,0
|
|
20230710,163800,879801870,2385,2385,2385,2385,0
|
|
20230710,163700,879801870,2385,2385,2385,2385,0
|
|
20230710,163600,879801870,2385,2385,2385,2385,0
|
|
20230710,163500,879801870,2385,2385,2385,2385,0
|
|
20230710,163400,879801870,2385,2385,2385,2385,0
|
|
20230710,163300,879801870,2385,2385,2385,2385,0
|
|
20230710,163200,879801870,2385,2385,2385,2385,0
|
|
20230710,163100,879801870,2385,2385,2385,2385,0
|
|
20230710,163000,879801870,2385,2385,2385,2385,0
|
|
20230710,162900,879801870,2385,2385,2385,2385,0
|
|
20230710,162800,879801870,2385,2385,2385,2385,0
|
|
20230710,162700,879801870,2385,2385,2385,2385,0
|
|
20230710,162600,879801870,2385,2385,2385,2385,5526
|
|
20230710,162500,879801870,2385,2385,2385,2385,0
|
|
20230710,162400,879801870,2385,2385,2385,2385,0
|
|
20230710,162300,879801870,2385,2385,2385,2385,0
|
|
20230710,162200,879801870,2385,2385,2385,2385,0
|
|
20230710,162100,879801870,2385,2385,2385,2385,0
|
|
20230710,162000,879801870,2385,2385,2385,2385,0
|
|
20230710,161900,879801870,2385,2385,2385,2385,0
|
|
20230710,161800,879801870,2385,2385,2385,2385,0
|
|
20230710,161700,879801870,2385,2385,2385,2385,0
|
|
20230710,161600,879801870,2385,2385,2385,2385,0
|
|
20230710,161500,879801870,2385,2385,2385,2385,0
|
|
20230710,161400,879801870,2385,2385,2385,2385,0
|
|
20230710,161300,879801870,2385,2385,2385,2385,0
|
|
20230710,161200,879801870,2385,2385,2385,2385,0
|
|
20230710,161100,879801870,2385,2385,2385,2385,0
|
|
20230710,161000,879801870,2385,2385,2385,2385,0
|
|
20230710,160900,879801870,2385,2385,2385,2385,0
|
|
20230710,160800,879801870,2385,2385,2385,2385,0
|
|
20230710,160700,879801870,2385,2385,2385,2385,0
|
|
20230710,160600,879801870,2385,2385,2385,2385,0
|
|
20230710,160500,879801870,2385,2385,2385,2385,0
|
|
20230710,160400,879801870,2385,2385,2385,2385,0
|
|
20230710,160300,879801870,2385,2385,2385,2385,0
|
|
20230710,160200,879801870,2385,2385,2385,2385,0
|
|
20230710,160100,879801870,2385,2385,2385,2385,0
|
|
20230710,160000,879801870,2385,2385,2385,2385,0
|
|
20230710,155900,879801870,2385,2385,2385,2385,0
|
|
20230710,155800,879801870,2385,2385,2385,2385,0
|
|
20230710,155700,879801870,2385,2385,2385,2385,0
|
|
20230710,155600,879801870,2385,2385,2385,2385,5526
|
|
20230710,155500,879801870,2385,2385,2385,2385,0
|
|
20230710,155400,879801870,2385,2385,2385,2385,0
|
|
20230710,155300,879801870,2385,2385,2385,2385,0
|
|
20230710,155200,879801870,2385,2385,2385,2385,0
|
|
20230710,155100,879801870,2385,2385,2385,2385,0
|
|
20230710,155000,879801870,2385,2385,2385,2385,0
|
|
20230710,154900,879801870,2385,2385,2385,2385,0
|
|
20230710,154800,879801870,2385,2385,2385,2385,0
|
|
20230710,154700,879801870,2385,2385,2385,2385,0
|
|
20230710,154600,879801870,2385,2385,2385,2385,0
|
|
20230710,154500,879801870,2385,2385,2385,2385,0
|
|
20230710,154400,879801870,2385,2385,2385,2385,0
|
|
20230710,154300,879801870,2385,2385,2385,2385,0
|
|
20230710,154200,879801870,2385,2385,2385,2385,0
|
|
20230710,154100,879801870,2385,2385,2385,2385,0
|
|
20230710,154000,879801870,2385,2385,2385,2385,0
|
|
20230710,153900,879801870,2385,2385,2385,2385,0
|
|
20230710,153800,879801870,2385,2385,2385,2385,0
|
|
20230710,153700,879801870,2385,2385,2385,2385,0
|
|
20230710,153600,879801870,2385,2385,2385,2385,0
|
|
20230710,153500,879801870,2385,2385,2385,2385,0
|
|
20230710,153400,879801870,2385,2385,2385,2385,0
|
|
20230710,153300,879801870,2385,2385,2385,2385,0
|
|
20230710,153200,879801870,2385,2385,2385,2385,0
|
|
20230710,153100,879801870,2385,2385,2385,2385,0
|
|
20230710,153000,879801870,2385,2385,2385,2385,5526
|
|
20230710,152900,866622360,2375,2375,2375,2375,0
|
|
20230710,152800,866622360,2375,2375,2375,2375,0
|
|
20230710,152700,866622360,2375,2375,2375,2375,0
|
|
20230710,152600,866622360,2375,2375,2375,2375,0
|
|
20230710,152500,866622360,2375,2375,2375,2375,0
|
|
20230710,152400,866622360,2375,2375,2375,2375,0
|
|
20230710,152300,866622360,2375,2375,2375,2375,0
|
|
20230710,152200,866622360,2375,2375,2375,2375,0
|
|
20230710,152100,866622360,2375,2375,2375,2375,0
|
|
20230710,152000,866622360,2375,2375,2375,2375,0
|
|
20230710,151900,866622360,2375,2370,2375,2370,1944
|
|
20230710,151800,862010075,2375,2375,2380,2375,1146
|
|
20230710,151700,859288110,2370,2370,2375,2370,6021
|
|
20230710,151600,845014170,2370,2370,2370,2365,167
|
|
20230710,151500,844618685,2365,2365,2365,2365,253
|
|
20230710,151400,844020340,2370,2365,2370,2365,1094
|
|
20230710,151300,841432975,2365,2370,2370,2365,342
|
|
20230710,151200,840623235,2360,2365,2365,2360,1466
|
|
20230710,151100,837156395,2365,2365,2365,2365,150
|
|
20230710,151000,836801645,2365,2360,2365,2360,1653
|
|
20230710,150900,832893120,2360,2360,2360,2360,215
|
|
20230710,150800,832385720,2365,2365,2365,2365,3263
|
|
20230710,150700,824668725,2365,2365,2370,2365,838
|
|
20230710,150600,822686845,2370,2365,2370,2365,4
|
|
20230710,150500,822677380,2370,2370,2370,2370,336
|
|
20230710,150400,821881060,2370,2370,2370,2365,1901
|
|
20230710,150300,817377190,2370,2375,2375,2370,1040
|
|
20230710,150200,814908670,2380,2370,2380,2370,789
|
|
20230710,150100,813038730,2370,2375,2375,2370,5872
|
|
20230710,150000,799120705,2375,2375,2375,2375,2581
|
|
20230710,145900,792990830,2375,2375,2375,2375,0
|
|
20230710,145800,792990830,2375,2375,2375,2375,49
|
|
20230710,145700,792874455,2375,2380,2385,2375,266
|
|
20230710,145600,792241630,2380,2370,2380,2370,2069
|
|
20230710,145500,787337810,2370,2370,2370,2370,370
|
|
20230710,145400,786460910,2370,2370,2370,2370,0
|
|
20230710,145300,786460910,2370,2370,2370,2370,57
|
|
20230710,145200,786325820,2375,2365,2375,2365,1811
|
|
20230710,145100,782032795,2365,2365,2365,2365,896
|
|
20230710,145000,779913755,2365,2365,2365,2365,3381
|
|
20230710,144900,771917690,2365,2365,2365,2365,130
|
|
20230710,144800,771610240,2375,2370,2375,2370,3258
|
|
20230710,144700,763888775,2370,2380,2380,2370,271
|
|
20230710,144600,763245470,2375,2370,2375,2370,584
|
|
20230710,144500,761861240,2380,2380,2380,2380,7
|
|
20230710,144400,761844580,2370,2375,2375,2370,3870
|
|
20230710,144300,752653480,2375,2375,2375,2375,610
|
|
20230710,144200,751204730,2380,2385,2385,2380,2562
|
|
20230710,144100,745107150,2380,2385,2385,2380,722
|
|
20230710,144000,743388210,2385,2380,2385,2380,327
|
|
20230710,143900,742609390,2380,2390,2390,2380,104
|
|
20230710,143800,742360870,2390,2390,2390,2390,100
|
|
20230710,143700,742121870,2390,2385,2390,2385,2349
|
|
20230710,143600,736510360,2385,2385,2385,2385,1155
|
|
20230710,143500,733755685,2380,2380,2380,2380,1
|
|
20230710,143400,733753305,2380,2380,2380,2380,0
|
|
20230710,143300,733753305,2380,2380,2380,2380,0
|
|
20230710,143200,733753305,2380,2380,2380,2380,221
|
|
20230710,143100,733227325,2380,2380,2380,2380,10
|
|
20230710,143000,733203525,2375,2375,2375,2375,115
|
|
20230710,142900,732930400,2370,2370,2370,2370,0
|
|
20230710,142800,732930400,2370,2375,2375,2370,106
|
|
20230710,142700,732678780,2375,2375,2375,2375,0
|
|
20230710,142600,732678780,2375,2375,2375,2375,35
|
|
20230710,142500,732595655,2370,2380,2380,2370,3468
|
|
20230710,142400,724367790,2380,2380,2380,2380,2000
|
|
20230710,142300,719607790,2370,2370,2370,2370,0
|
|
20230710,142200,719607790,2370,2370,2370,2370,0
|
|
20230710,142100,719607790,2370,2380,2385,2370,12
|
|
20230710,142000,719579275,2380,2370,2380,2370,546
|
|
20230710,141900,718285215,2380,2380,2380,2380,4250
|
|
20230710,141800,708170215,2380,2380,2380,2380,22
|
|
20230710,141700,708117855,2380,2380,2380,2380,21
|
|
20230710,141600,708067875,2370,2370,2370,2370,200
|
|
20230710,141500,707593875,2370,2370,2370,2370,0
|
|
20230710,141400,707593875,2370,2375,2375,2370,1360
|
|
20230710,141300,704366375,2370,2375,2375,2370,466
|
|
20230710,141200,703260295,2375,2375,2375,2375,20
|
|
20230710,141100,703212795,2375,2375,2375,2375,150
|
|
20230710,141000,702856545,2375,2370,2375,2370,3907
|
|
20230710,140900,693596920,2370,2370,2370,2370,25
|
|
20230710,140800,693537670,2370,2370,2370,2370,0
|
|
20230710,140700,693537670,2370,2370,2370,2370,7
|
|
20230710,140600,693521080,2380,2380,2380,2380,30
|
|
20230710,140500,693449680,2380,2380,2380,2380,0
|
|
20230710,140400,693449680,2380,2380,2380,2380,400
|
|
20230710,140300,692497680,2380,2380,2380,2380,0
|
|
20230710,140200,692497680,2380,2380,2380,2380,0
|
|
20230710,140100,692497680,2380,2380,2380,2380,0
|
|
20230710,140000,692497680,2380,2380,2380,2380,16
|
|
20230710,135900,692459600,2380,2380,2380,2380,0
|
|
20230710,135800,692459600,2380,2380,2380,2380,0
|
|
20230710,135700,692459600,2380,2370,2380,2370,519
|
|
20230710,135600,691224570,2370,2370,2370,2370,133
|
|
20230710,135500,690909360,2370,2370,2370,2370,1300
|
|
20230710,135400,687828360,2370,2370,2370,2370,0
|
|
20230710,135300,687828360,2370,2370,2370,2370,0
|
|
20230710,135200,687828360,2370,2370,2370,2370,1
|
|
20230710,135100,687825990,2370,2370,2370,2370,3800
|
|
20230710,135000,678819990,2370,2380,2380,2370,13321
|
|
20230710,134900,647225300,2380,2380,2380,2380,300
|
|
20230710,134800,646511300,2380,2380,2380,2380,634
|
|
20230710,134700,645002380,2385,2385,2385,2385,0
|
|
20230710,134600,645002380,2385,2385,2385,2385,51
|
|
20230710,134500,644880745,2390,2390,2390,2390,0
|
|
20230710,134400,644880745,2390,2385,2390,2385,953
|
|
20230710,134300,642607780,2385,2380,2385,2380,1391
|
|
20230710,134200,639297195,2390,2390,2390,2390,1
|
|
20230710,134100,639294805,2390,2390,2390,2390,8
|
|
20230710,134000,639275685,2390,2390,2390,2390,735
|
|
20230710,133900,637519035,2390,2390,2390,2390,0
|
|
20230710,133800,637519035,2390,2390,2390,2390,27
|
|
20230710,133700,637454505,2390,2390,2390,2390,94
|
|
20230710,133600,637229845,2380,2380,2380,2380,49
|
|
20230710,133500,637113225,2390,2385,2390,2385,5
|
|
20230710,133400,637101280,2390,2380,2390,2380,1500
|
|
20230710,133300,633531270,2390,2390,2390,2390,0
|
|
20230710,133200,633531270,2390,2390,2390,2390,803
|
|
20230710,133100,631612100,2390,2390,2390,2390,590
|
|
20230710,133000,630202000,2385,2380,2390,2380,6819
|
|
20230710,132900,613928815,2380,2380,2380,2380,860
|
|
20230710,132800,611882015,2380,2380,2380,2380,109
|
|
20230710,132700,611622595,2380,2380,2380,2380,1014
|
|
20230710,132600,609209275,2380,2375,2380,2375,1586
|
|
20230710,132500,605436445,2370,2370,2370,2370,1525
|
|
20230710,132400,601822195,2365,2365,2365,2365,201
|
|
20230710,132300,601346830,2365,2365,2365,2365,791
|
|
20230710,132200,599476115,2365,2365,2365,2365,305
|
|
20230710,132100,598754790,2370,2370,2370,2370,710
|
|
20230710,132000,597072090,2375,2370,2375,2370,2292
|
|
20230710,131900,591640045,2365,2365,2365,2365,420
|
|
20230710,131800,590646745,2365,2355,2365,2355,841
|
|
20230710,131700,588664385,2355,2355,2355,2355,0
|
|
20230710,131600,588664385,2355,2355,2355,2355,129
|
|
20230710,131500,588360590,2355,2355,2355,2355,335
|
|
20230710,131400,587571665,2355,2360,2360,2355,418
|
|
20230710,131300,586587270,2360,2360,2360,2360,0
|
|
20230710,131200,586587270,2360,2350,2360,2350,15
|
|
20230710,131100,586552010,2350,2355,2365,2350,2878
|
|
20230710,131000,579774800,2355,2355,2355,2355,24
|
|
20230710,130900,579718280,2365,2360,2365,2355,405
|
|
20230710,130800,578763140,2365,2365,2365,2365,0
|
|
20230710,130700,578763140,2365,2365,2365,2365,50
|
|
20230710,130600,578644890,2360,2360,2360,2360,553
|
|
20230710,130500,577339810,2370,2370,2370,2370,0
|
|
20230710,130400,577339810,2370,2370,2370,2370,0
|
|
20230710,130300,577339810,2370,2370,2370,2370,0
|
|
20230710,130200,577339810,2370,2370,2370,2370,0
|
|
20230710,130100,577339810,2370,2370,2370,2370,1
|
|
20230710,130000,577337440,2370,2370,2370,2370,5
|
|
20230710,125900,577325590,2360,2360,2360,2360,0
|
|
20230710,125800,577325590,2360,2360,2360,2360,0
|
|
20230710,125700,577325590,2360,2370,2370,2360,6543
|
|
20230710,125600,561864245,2370,2370,2370,2370,170
|
|
20230710,125500,561461345,2375,2370,2375,2370,19
|
|
20230710,125400,561416225,2375,2375,2375,2375,0
|
|
20230710,125300,561416225,2375,2375,2375,2370,1002
|
|
20230710,125200,559041475,2370,2370,2370,2370,10
|
|
20230710,125100,559017775,2375,2375,2375,2375,1547
|
|
20230710,125000,555343650,2375,2380,2380,2375,352
|
|
20230710,124900,554507645,2370,2370,2370,2370,501
|
|
20230710,124800,553320275,2370,2370,2370,2370,40
|
|
20230710,124700,553225475,2365,2365,2365,2365,0
|
|
20230710,124600,553225475,2365,2370,2375,2365,1947
|
|
20230710,124500,548603535,2375,2375,2375,2375,0
|
|
20230710,124400,548603535,2375,2375,2375,2375,0
|
|
20230710,124300,548603535,2375,2370,2375,2370,502
|
|
20230710,124200,547413790,2370,2370,2370,2370,0
|
|
20230710,124100,547413790,2370,2370,2370,2370,1020
|
|
20230710,124000,544996390,2370,2370,2370,2370,122
|
|
20230710,123900,544707250,2370,2370,2370,2370,541
|
|
20230710,123800,543425080,2370,2370,2370,2370,40
|
|
20230710,123700,543330280,2375,2375,2375,2375,0
|
|
20230710,123600,543330280,2375,2375,2375,2370,2671
|
|
20230710,123500,536999710,2370,2370,2370,2370,1122
|
|
20230710,123400,534340570,2370,2375,2375,2370,552
|
|
20230710,123300,533032325,2375,2375,2375,2375,0
|
|
20230710,123200,533032325,2375,2375,2375,2375,100
|
|
20230710,123100,532794825,2375,2375,2375,2375,0
|
|
20230710,123000,532794825,2375,2375,2375,2375,1
|
|
20230710,122900,532792450,2375,2375,2375,2375,50
|
|
20230710,122800,532673700,2380,2380,2385,2380,2689
|
|
20230710,122700,526265685,2385,2380,2385,2360,9614
|
|
20230710,122600,503494165,2375,2375,2375,2375,3486
|
|
20230710,122500,495214915,2375,2375,2375,2375,102
|
|
20230710,122400,494972665,2375,2370,2375,2370,264
|
|
20230710,122300,494346935,2375,2385,2385,2375,2678
|
|
20230710,122200,487986675,2380,2380,2380,2380,3692
|
|
20230710,122100,479199715,2380,2380,2380,2370,3306
|
|
20230710,122000,471333435,2370,2370,2380,2370,1927
|
|
20230710,121900,466758455,2370,2365,2370,2365,2216
|
|
20230710,121800,461511325,2365,2365,2365,2365,0
|
|
20230710,121700,461511325,2365,2365,2365,2365,0
|
|
20230710,121600,461511325,2365,2365,2365,2365,12
|
|
20230710,121500,461482945,2370,2370,2370,2370,1
|
|
20230710,121400,461480575,2365,2370,2370,2365,2
|
|
20230710,121300,461475840,2370,2370,2370,2370,0
|
|
20230710,121200,461475840,2370,2370,2370,2370,0
|
|
20230710,121100,461475840,2370,2370,2370,2370,0
|
|
20230710,121000,461475840,2370,2370,2370,2370,1
|
|
20230710,120900,461473470,2365,2365,2365,2365,163
|
|
20230710,120800,461087975,2370,2370,2370,2370,0
|
|
20230710,120700,461087975,2370,2370,2370,2370,0
|
|
20230710,120600,461087975,2370,2370,2370,2370,1
|
|
20230710,120500,461085605,2365,2365,2365,2365,325
|
|
20230710,120400,460316980,2375,2375,2375,2375,0
|
|
20230710,120300,460316980,2375,2375,2375,2375,0
|
|
20230710,120200,460316980,2375,2375,2375,2375,1
|
|
20230710,120100,460314605,2365,2365,2365,2365,0
|
|
20230710,120000,460314605,2365,2365,2365,2365,17
|
|
20230710,115900,460274400,2370,2370,2370,2370,0
|
|
20230710,115800,460274400,2370,2370,2370,2370,100
|
|
20230710,115700,460037400,2370,2370,2370,2370,50
|
|
20230710,115600,459918900,2375,2375,2375,2375,0
|
|
20230710,115500,459918900,2375,2375,2375,2375,0
|
|
20230710,115400,459918900,2375,2375,2375,2375,1
|
|
20230710,115300,459916525,2365,2365,2365,2365,0
|
|
20230710,115200,459916525,2365,2365,2365,2365,136
|
|
20230710,115100,459594885,2365,2370,2370,2365,1165
|
|
20230710,115000,456838010,2370,2370,2370,2370,37
|
|
20230710,114900,456750320,2370,2370,2370,2370,164
|
|
20230710,114800,456361640,2370,2370,2370,2370,786
|
|
20230710,114700,454498820,2375,2375,2375,2375,50
|
|
20230710,114600,454380070,2370,2370,2370,2370,3
|
|
20230710,114500,454372960,2375,2375,2375,2375,175
|
|
20230710,114400,453957335,2380,2380,2380,2380,0
|
|
20230710,114300,453957335,2380,2380,2380,2380,500
|
|
20230710,114200,452767335,2380,2380,2380,2380,3
|
|
20230710,114100,452760195,2380,2365,2380,2365,1885
|
|
20230710,114000,448294845,2365,2370,2370,2365,24
|
|
20230710,113900,448238080,2370,2370,2370,2370,114
|
|
20230710,113800,447967900,2370,2370,2370,2370,1384
|
|
20230710,113700,444687820,2370,2370,2370,2370,70
|
|
20230710,113600,444521920,2370,2370,2370,2370,0
|
|
20230710,113500,444521920,2370,2370,2370,2370,575
|
|
20230710,113400,443159170,2370,2370,2370,2370,0
|
|
20230710,113300,443159170,2370,2370,2370,2370,1
|
|
20230710,113200,443156800,2370,2370,2370,2370,2
|
|
20230710,113100,443152060,2370,2370,2370,2370,0
|
|
20230710,113000,443152060,2370,2370,2370,2370,2
|
|
20230710,112900,443147320,2370,2365,2370,2365,621
|
|
20230710,112800,441678605,2365,2370,2370,2365,2039
|
|
20230710,112700,436850275,2380,2375,2380,2375,2
|
|
20230710,112600,436845520,2370,2375,2375,2370,2615
|
|
20230710,112500,430640465,2380,2380,2380,2375,503
|
|
20230710,112400,429445825,2380,2380,2380,2375,1581
|
|
20230710,112300,425689360,2380,2380,2380,2380,100
|
|
20230710,112200,425451360,2375,2380,2380,2375,1717
|
|
20230710,112100,421373380,2385,2390,2390,2385,1169
|
|
20230710,112000,418584850,2385,2390,2390,2385,222
|
|
20230710,111900,418054370,2390,2390,2390,2385,307
|
|
20230710,111800,417322140,2390,2390,2390,2390,90
|
|
20230710,111700,417107040,2390,2390,2395,2390,17397
|
|
20230710,111600,375512850,2390,2395,2395,2390,1403
|
|
20230710,111500,372158050,2395,2385,2395,2385,1726
|
|
20230710,111400,368024950,2385,2385,2385,2385,163
|
|
20230710,111300,367636195,2385,2390,2400,2385,9237
|
|
20230710,111200,345525955,2390,2375,2395,2375,19203
|
|
20230710,111100,299762715,2370,2370,2375,2370,3213
|
|
20230710,111000,292145110,2355,2360,2360,2355,2043
|
|
20230710,110900,287332215,2360,2370,2370,2360,327
|
|
20230710,110800,286557245,2370,2370,2370,2370,334
|
|
20230710,110700,285765665,2370,2370,2370,2370,435
|
|
20230710,110600,284734715,2370,2370,2370,2370,30
|
|
20230710,110500,284663615,2370,2365,2370,2355,2694
|
|
20230710,110400,278297215,2355,2355,2355,2355,0
|
|
20230710,110300,278297215,2355,2355,2355,2355,121
|
|
20230710,110200,278012260,2365,2355,2365,2355,21
|
|
20230710,110100,277962605,2365,2365,2365,2365,125
|
|
20230710,110000,277666980,2360,2360,2360,2360,0
|
|
20230710,105900,277666980,2360,2360,2360,2360,0
|
|
20230710,105800,277666980,2360,2360,2360,2360,0
|
|
20230710,105700,277666980,2360,2360,2360,2360,0
|
|
20230710,105600,277666980,2360,2360,2360,2360,0
|
|
20230710,105500,277666980,2360,2365,2365,2360,562
|
|
20230710,105400,276340615,2365,2365,2365,2365,8
|
|
20230710,105300,276321695,2365,2365,2365,2365,287
|
|
20230710,105200,275642940,2365,2365,2365,2365,100
|
|
20230710,105100,275406440,2365,2365,2365,2365,200
|
|
20230710,105000,274933440,2365,2365,2365,2365,212
|
|
20230710,104900,274432060,2365,2365,2365,2365,325
|
|
20230710,104800,273663435,2365,2365,2365,2365,0
|
|
20230710,104700,273663435,2365,2360,2365,2360,1075
|
|
20230710,104600,271121800,2355,2355,2355,2355,0
|
|
20230710,104500,271121800,2355,2355,2355,2355,1560
|
|
20230710,104400,267448000,2355,2355,2355,2355,0
|
|
20230710,104300,267448000,2355,2350,2355,2350,501
|
|
20230710,104200,266269650,2350,2350,2350,2350,211
|
|
20230710,104100,265773800,2345,2345,2345,2345,388
|
|
20230710,104000,264863940,2345,2350,2350,2345,159
|
|
20230710,103900,264491070,2350,2355,2355,2350,4235
|
|
20230710,103800,254531025,2360,2360,2360,2360,5
|
|
20230710,103700,254519225,2360,2355,2365,2355,1285
|
|
20230710,103600,251490290,2355,2365,2365,2355,2
|
|
20230710,103500,251485570,2365,2360,2365,2360,1446
|
|
20230710,103400,248073005,2360,2370,2370,2360,228
|
|
20230710,103300,247533775,2360,2370,2370,2360,794
|
|
20230710,103200,245652835,2370,2370,2370,2370,220
|
|
20230710,103100,245131435,2360,2360,2360,2360,862
|
|
20230710,103000,243097115,2370,2365,2370,2365,1080
|
|
20230710,102900,240540360,2365,2365,2365,2365,1
|
|
20230710,102800,240537995,2365,2360,2365,2360,547
|
|
20230710,102700,239244525,2365,2365,2365,2365,3
|
|
20230710,102600,239237430,2365,2365,2365,2365,409
|
|
20230710,102500,238270145,2365,2365,2365,2360,1076
|
|
20230710,102400,235730770,2360,2360,2360,2360,0
|
|
20230710,102300,235730770,2360,2360,2360,2360,1000
|
|
20230710,102200,233370770,2360,2360,2360,2360,0
|
|
20230710,102100,233370770,2360,2360,2360,2355,546
|
|
20230710,102000,232082690,2360,2360,2360,2360,103
|
|
20230710,101900,231839610,2360,2360,2360,2360,443
|
|
20230710,101800,230794130,2360,2360,2360,2360,43
|
|
20230710,101700,230692650,2355,2355,2355,2355,151
|
|
20230710,101600,230337045,2360,2350,2360,2350,47
|
|
20230710,101500,230226165,2350,2350,2350,2350,1059
|
|
20230710,101400,227737515,2350,2350,2350,2350,85
|
|
20230710,101300,227537765,2350,2350,2350,2350,0
|
|
20230710,101200,227537765,2350,2350,2350,2350,0
|
|
20230710,101100,227537765,2350,2360,2360,2350,4062
|
|
20230710,101000,217989020,2360,2360,2360,2360,130
|
|
20230710,100900,217682220,2360,2365,2365,2360,250
|
|
20230710,100800,217092180,2365,2365,2365,2365,90
|
|
20230710,100700,216879330,2360,2355,2360,2355,857
|
|
20230710,100600,214858010,2355,2355,2355,2355,1279
|
|
20230710,100500,211845965,2355,2355,2355,2355,255
|
|
20230710,100400,211245440,2355,2355,2355,2355,0
|
|
20230710,100300,211245440,2355,2350,2355,2350,525
|
|
20230710,100200,210010065,2350,2355,2355,2350,161
|
|
20230710,100100,209631665,2355,2345,2355,2345,303
|
|
20230710,100000,208921100,2345,2355,2355,2345,960
|
|
20230710,095900,206666225,2360,2350,2360,2350,111
|
|
20230710,095800,206404375,2360,2340,2360,2340,920
|
|
20230710,095700,204243710,2355,2345,2355,2340,1532
|
|
20230710,095600,200655125,2355,2355,2355,2355,5
|
|
20230710,095500,200643350,2345,2345,2355,2340,1459
|
|
20230710,095400,197222080,2350,2355,2355,2350,779
|
|
20230710,095300,195391370,2355,2360,2360,2355,23
|
|
20230710,095200,195337190,2360,2360,2360,2360,295
|
|
20230710,095100,194640990,2360,2360,2360,2355,436
|
|
20230710,095000,193613320,2365,2365,2365,2365,17
|
|
20230710,094900,193573115,2370,2365,2370,2365,309
|
|
20230710,094800,192842310,2365,2365,2365,2365,423
|
|
20230710,094700,191841915,2365,2365,2365,2365,502
|
|
20230710,094600,190654685,2365,2365,2365,2360,3442
|
|
20230710,094500,182514405,2365,2365,2365,2365,136
|
|
20230710,094400,182192765,2365,2360,2365,2360,974
|
|
20230710,094300,179893690,2360,2360,2360,2360,1523
|
|
20230710,094200,176299410,2360,2360,2360,2355,1292
|
|
20230710,094100,173250790,2355,2355,2355,2355,1965
|
|
20230710,094000,168623215,2355,2355,2355,2355,0
|
|
20230710,093900,168623215,2355,2355,2355,2355,2
|
|
20230710,093800,168618505,2355,2340,2355,2340,181
|
|
20230710,093700,168194935,2345,2345,2345,2345,0
|
|
20230710,093600,168194935,2345,2340,2345,2340,352
|
|
20230710,093500,167369550,2335,2350,2350,2335,2417
|
|
20230710,093400,161706070,2350,2350,2350,2350,0
|
|
20230710,093300,161706070,2350,2350,2350,2350,101
|
|
20230710,093200,161468720,2355,2355,2355,2355,2
|
|
20230710,093100,161464010,2350,2350,2350,2350,1
|
|
20230710,093000,161461660,2340,2340,2340,2340,2118
|
|
20230710,092900,156505540,2330,2340,2340,2330,1693
|
|
20230710,092800,152560830,2340,2340,2340,2340,80
|
|
20230710,092700,152373630,2335,2335,2335,2335,2637
|
|
20230710,092600,146216235,2335,2340,2340,2330,2884
|
|
20230710,092500,139488450,2340,2345,2345,2340,26
|
|
20230710,092400,139427590,2345,2345,2345,2345,6
|
|
20230710,092300,139413520,2340,2350,2355,2340,4113
|
|
20230710,092200,129772365,2360,2360,2360,2360,103
|
|
20230710,092100,129529285,2360,2360,2360,2350,1585
|
|
20230710,092000,125801955,2350,2350,2350,2350,11
|
|
20230710,091900,125776105,2360,2355,2360,2355,318
|
|
20230710,091800,125026575,2350,2350,2350,2350,1465
|
|
20230710,091700,121583825,2350,2355,2355,2350,604
|
|
20230710,091600,120163405,2355,2360,2360,2355,3290
|
|
20230710,091500,112415045,2360,2360,2360,2360,494
|
|
20230710,091400,111249205,2365,2360,2365,2355,875
|
|
20230710,091300,109180380,2355,2360,2360,2355,277
|
|
20230710,091200,108527520,2360,2360,2360,2355,154
|
|
20230710,091100,108164260,2355,2365,2365,2355,129
|
|
20230710,091000,107859465,2365,2350,2365,2350,139
|
|
20230710,090900,107532740,2350,2350,2350,2350,2
|
|
20230710,090800,107528040,2365,2365,2365,2365,11
|
|
20230710,090700,107502025,2350,2360,2360,2350,198
|
|
20230710,090600,107036505,2365,2350,2365,2350,2180
|
|
20230710,090500,101902025,2345,2355,2355,2345,2392
|
|
20230710,090400,96272730,2355,2360,2360,2355,2395
|
|
20230710,090300,90630880,2365,2365,2370,2365,6182
|
|
20230710,090200,76010395,2370,2375,2375,2370,10059
|
|
20230710,090100,52170240,2375,2370,2375,2370,2951
|
|
20230710,090000,45174260,2365,2370,2380,2350,19071
|