628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192500,712313635,2770,2770,2770,2770,10106
|
|
20230713,192400,712313635,2770,2770,2770,2770,0
|
|
20230713,192300,712313635,2770,2770,2770,2770,0
|
|
20230713,192200,712313635,2770,2770,2770,2770,0
|
|
20230713,192100,712313635,2770,2770,2770,2770,0
|
|
20230713,192000,712313635,2770,2770,2770,2770,0
|
|
20230713,191900,712313635,2770,2770,2770,2770,0
|
|
20230713,191800,712313635,2770,2770,2770,2770,0
|
|
20230713,191700,712313635,2770,2770,2770,2770,0
|
|
20230713,191600,712313635,2770,2770,2770,2770,0
|
|
20230713,191500,712313635,2770,2770,2770,2770,0
|
|
20230713,191400,712313635,2770,2770,2770,2770,0
|
|
20230713,191300,712313635,2770,2770,2770,2770,0
|
|
20230713,191200,712313635,2770,2770,2770,2770,0
|
|
20230713,191100,712313635,2770,2770,2770,2770,0
|
|
20230713,191000,712313635,2770,2770,2770,2770,0
|
|
20230713,190900,712313635,2770,2770,2770,2770,0
|
|
20230713,190800,712313635,2770,2770,2770,2770,0
|
|
20230713,190700,712313635,2770,2770,2770,2770,0
|
|
20230713,190600,712313635,2770,2770,2770,2770,0
|
|
20230713,190500,712313635,2770,2770,2770,2770,0
|
|
20230713,190400,712313635,2770,2770,2770,2770,0
|
|
20230713,190300,712313635,2770,2770,2770,2770,0
|
|
20230713,190200,712313635,2770,2770,2770,2770,0
|
|
20230713,190100,712313635,2770,2770,2770,2770,0
|
|
20230713,190000,712313635,2770,2770,2770,2770,0
|
|
20230713,185900,712313635,2770,2770,2770,2770,0
|
|
20230713,185800,712313635,2770,2770,2770,2770,0
|
|
20230713,185700,712313635,2770,2770,2770,2770,0
|
|
20230713,185600,712313635,2770,2770,2770,2770,0
|
|
20230713,185500,712313635,2770,2770,2770,2770,10106
|
|
20230713,185400,712313635,2770,2770,2770,2770,0
|
|
20230713,185300,712313635,2770,2770,2770,2770,0
|
|
20230713,185200,712313635,2770,2770,2770,2770,0
|
|
20230713,185100,712313635,2770,2770,2770,2770,0
|
|
20230713,185000,712313635,2770,2770,2770,2770,0
|
|
20230713,184900,712313635,2770,2770,2770,2770,0
|
|
20230713,184800,712313635,2770,2770,2770,2770,0
|
|
20230713,184700,712313635,2770,2770,2770,2770,0
|
|
20230713,184600,712313635,2770,2770,2770,2770,0
|
|
20230713,184500,712313635,2770,2770,2770,2770,0
|
|
20230713,184400,712313635,2770,2770,2770,2770,0
|
|
20230713,184300,712313635,2770,2770,2770,2770,0
|
|
20230713,184200,712313635,2770,2770,2770,2770,0
|
|
20230713,184100,712313635,2770,2770,2770,2770,0
|
|
20230713,184000,712313635,2770,2770,2770,2770,0
|
|
20230713,183900,712313635,2770,2770,2770,2770,0
|
|
20230713,183800,712313635,2770,2770,2770,2770,0
|
|
20230713,183700,712313635,2770,2770,2770,2770,0
|
|
20230713,183600,712313635,2770,2770,2770,2770,0
|
|
20230713,183500,712313635,2770,2770,2770,2770,0
|
|
20230713,183400,712313635,2770,2770,2770,2770,0
|
|
20230713,183300,712313635,2770,2770,2770,2770,0
|
|
20230713,183200,712313635,2770,2770,2770,2770,0
|
|
20230713,183100,712313635,2770,2770,2770,2770,0
|
|
20230713,183000,712313635,2770,2770,2770,2770,0
|
|
20230713,182900,712313635,2770,2770,2770,2770,0
|
|
20230713,182800,712313635,2770,2770,2770,2770,0
|
|
20230713,182700,712313635,2770,2770,2770,2770,0
|
|
20230713,182600,712313635,2770,2770,2770,2770,0
|
|
20230713,182500,712313635,2770,2770,2770,2770,10106
|
|
20230713,182400,712313635,2770,2770,2770,2770,0
|
|
20230713,182300,712313635,2770,2770,2770,2770,0
|
|
20230713,182200,712313635,2770,2770,2770,2770,0
|
|
20230713,182100,712313635,2770,2770,2770,2770,0
|
|
20230713,182000,712313635,2770,2770,2770,2770,0
|
|
20230713,181900,712313635,2770,2770,2770,2770,0
|
|
20230713,181800,712313635,2770,2770,2770,2770,0
|
|
20230713,181700,712313635,2770,2770,2770,2770,0
|
|
20230713,181600,712313635,2770,2770,2770,2770,0
|
|
20230713,181500,712313635,2770,2770,2770,2770,0
|
|
20230713,181400,712313635,2770,2770,2770,2770,0
|
|
20230713,181300,712313635,2770,2770,2770,2770,0
|
|
20230713,181200,712313635,2770,2770,2770,2770,0
|
|
20230713,181100,712313635,2770,2770,2770,2770,0
|
|
20230713,181000,712313635,2770,2770,2770,2770,0
|
|
20230713,180900,712313635,2770,2770,2770,2770,0
|
|
20230713,180800,712313635,2770,2770,2770,2770,0
|
|
20230713,180700,712313635,2770,2770,2770,2770,0
|
|
20230713,180600,712313635,2770,2770,2770,2770,0
|
|
20230713,180500,712313635,2770,2770,2770,2770,0
|
|
20230713,180400,712313635,2770,2770,2770,2770,0
|
|
20230713,180300,712313635,2770,2770,2770,2770,0
|
|
20230713,180200,712313635,2770,2770,2770,2770,0
|
|
20230713,180100,712313635,2770,2770,2770,2770,0
|
|
20230713,180000,712313635,2770,2770,2770,2770,0
|
|
20230713,175900,712313635,2770,2770,2770,2770,0
|
|
20230713,175800,712313635,2770,2770,2770,2770,0
|
|
20230713,175700,712313635,2770,2770,2770,2770,0
|
|
20230713,175600,712313635,2770,2770,2770,2770,0
|
|
20230713,175500,712313635,2770,2770,2770,2770,10106
|
|
20230713,175400,712313635,2770,2770,2770,2770,0
|
|
20230713,175300,712313635,2770,2770,2770,2770,0
|
|
20230713,175200,712313635,2770,2770,2770,2770,0
|
|
20230713,175100,712313635,2770,2770,2770,2770,0
|
|
20230713,175000,712313635,2770,2770,2770,2770,0
|
|
20230713,174900,712313635,2770,2770,2770,2770,0
|
|
20230713,174800,712313635,2770,2770,2770,2770,0
|
|
20230713,174700,712313635,2770,2770,2770,2770,0
|
|
20230713,174600,712313635,2770,2770,2770,2770,0
|
|
20230713,174500,712313635,2770,2770,2770,2770,0
|
|
20230713,174400,712313635,2770,2770,2770,2770,0
|
|
20230713,174300,712313635,2770,2770,2770,2770,0
|
|
20230713,174200,712313635,2770,2770,2770,2770,0
|
|
20230713,174100,712313635,2770,2770,2770,2770,0
|
|
20230713,174000,712313635,2770,2770,2770,2770,0
|
|
20230713,173900,712313635,2770,2770,2770,2770,0
|
|
20230713,173800,712313635,2770,2770,2770,2770,0
|
|
20230713,173700,712313635,2770,2770,2770,2770,0
|
|
20230713,173600,712313635,2770,2770,2770,2770,0
|
|
20230713,173500,712313635,2770,2770,2770,2770,0
|
|
20230713,173400,712313635,2770,2770,2770,2770,0
|
|
20230713,173300,712313635,2770,2770,2770,2770,0
|
|
20230713,173200,712313635,2770,2770,2770,2770,0
|
|
20230713,173100,712313635,2770,2770,2770,2770,0
|
|
20230713,173000,712313635,2770,2770,2770,2770,0
|
|
20230713,172900,712313635,2770,2770,2770,2770,0
|
|
20230713,172800,712313635,2770,2770,2770,2770,0
|
|
20230713,172700,712313635,2770,2770,2770,2770,0
|
|
20230713,172600,712313635,2770,2770,2770,2770,0
|
|
20230713,172500,712313635,2770,2770,2770,2770,10106
|
|
20230713,172400,712313635,2770,2770,2770,2770,0
|
|
20230713,172300,712313635,2770,2770,2770,2770,0
|
|
20230713,172200,712313635,2770,2770,2770,2770,0
|
|
20230713,172100,712313635,2770,2770,2770,2770,0
|
|
20230713,172000,712313635,2770,2770,2770,2770,0
|
|
20230713,171900,712313635,2770,2770,2770,2770,0
|
|
20230713,171800,712313635,2770,2770,2770,2770,0
|
|
20230713,171700,712313635,2770,2770,2770,2770,0
|
|
20230713,171600,712313635,2770,2770,2770,2770,0
|
|
20230713,171500,712313635,2770,2770,2770,2770,0
|
|
20230713,171400,712313635,2770,2770,2770,2770,0
|
|
20230713,171300,712313635,2770,2770,2770,2770,0
|
|
20230713,171200,712313635,2770,2770,2770,2770,0
|
|
20230713,171100,712313635,2770,2770,2770,2770,0
|
|
20230713,171000,712313635,2770,2770,2770,2770,0
|
|
20230713,170900,712313635,2770,2770,2770,2770,0
|
|
20230713,170800,712313635,2770,2770,2770,2770,0
|
|
20230713,170700,712313635,2770,2770,2770,2770,0
|
|
20230713,170600,712313635,2770,2770,2770,2770,0
|
|
20230713,170500,712313635,2770,2770,2770,2770,0
|
|
20230713,170400,712313635,2770,2770,2770,2770,0
|
|
20230713,170300,712313635,2770,2770,2770,2770,0
|
|
20230713,170200,712313635,2770,2770,2770,2770,0
|
|
20230713,170100,712313635,2770,2770,2770,2770,0
|
|
20230713,170000,712313635,2770,2770,2770,2770,0
|
|
20230713,165900,712313635,2770,2770,2770,2770,0
|
|
20230713,165800,712313635,2770,2770,2770,2770,0
|
|
20230713,165700,712313635,2770,2770,2770,2770,0
|
|
20230713,165600,712313635,2770,2770,2770,2770,0
|
|
20230713,165500,712313635,2770,2770,2770,2770,10106
|
|
20230713,165400,712313635,2770,2770,2770,2770,0
|
|
20230713,165300,712313635,2770,2770,2770,2770,0
|
|
20230713,165200,712313635,2770,2770,2770,2770,0
|
|
20230713,165100,712313635,2770,2770,2770,2770,0
|
|
20230713,165000,712313635,2770,2770,2770,2770,0
|
|
20230713,164900,712313635,2770,2770,2770,2770,0
|
|
20230713,164800,712313635,2770,2770,2770,2770,0
|
|
20230713,164700,712313635,2770,2770,2770,2770,0
|
|
20230713,164600,712313635,2770,2770,2770,2770,0
|
|
20230713,164500,712313635,2770,2770,2770,2770,0
|
|
20230713,164400,712313635,2770,2770,2770,2770,0
|
|
20230713,164300,712313635,2770,2770,2770,2770,0
|
|
20230713,164200,712313635,2770,2770,2770,2770,0
|
|
20230713,164100,712313635,2770,2770,2770,2770,0
|
|
20230713,164000,712313635,2770,2770,2770,2770,0
|
|
20230713,163900,712313635,2770,2770,2770,2770,0
|
|
20230713,163800,712313635,2770,2770,2770,2770,0
|
|
20230713,163700,712313635,2770,2770,2770,2770,0
|
|
20230713,163600,712313635,2770,2770,2770,2770,0
|
|
20230713,163500,712313635,2770,2770,2770,2770,0
|
|
20230713,163400,712313635,2770,2770,2770,2770,0
|
|
20230713,163300,712313635,2770,2770,2770,2770,0
|
|
20230713,163200,712313635,2770,2770,2770,2770,0
|
|
20230713,163100,712313635,2770,2770,2770,2770,0
|
|
20230713,163000,712313635,2770,2770,2770,2770,0
|
|
20230713,162900,712313635,2770,2770,2770,2770,0
|
|
20230713,162800,712313635,2770,2770,2770,2770,0
|
|
20230713,162700,712313635,2770,2770,2770,2770,0
|
|
20230713,162600,712313635,2770,2770,2770,2770,0
|
|
20230713,162500,712313635,2770,2770,2770,2770,10106
|
|
20230713,162400,712313635,2770,2770,2770,2770,0
|
|
20230713,162300,712313635,2770,2770,2770,2770,0
|
|
20230713,162200,712313635,2770,2770,2770,2770,0
|
|
20230713,162100,712313635,2770,2770,2770,2770,0
|
|
20230713,162000,712313635,2770,2770,2770,2770,0
|
|
20230713,161900,712313635,2770,2770,2770,2770,0
|
|
20230713,161800,712313635,2770,2770,2770,2770,0
|
|
20230713,161700,712313635,2770,2770,2770,2770,0
|
|
20230713,161600,712313635,2770,2770,2770,2770,0
|
|
20230713,161500,712313635,2770,2770,2770,2770,0
|
|
20230713,161400,712313635,2770,2770,2770,2770,0
|
|
20230713,161300,712313635,2770,2770,2770,2770,0
|
|
20230713,161200,712313635,2770,2770,2770,2770,0
|
|
20230713,161100,712313635,2770,2770,2770,2770,0
|
|
20230713,161000,712313635,2770,2770,2770,2770,0
|
|
20230713,160900,712313635,2770,2770,2770,2770,0
|
|
20230713,160800,712313635,2770,2770,2770,2770,0
|
|
20230713,160700,712313635,2770,2770,2770,2770,0
|
|
20230713,160600,712313635,2770,2770,2770,2770,0
|
|
20230713,160500,712313635,2770,2770,2770,2770,0
|
|
20230713,160400,712313635,2770,2770,2770,2770,0
|
|
20230713,160300,712313635,2770,2770,2770,2770,0
|
|
20230713,160200,712313635,2770,2770,2770,2770,0
|
|
20230713,160100,712313635,2770,2770,2770,2770,0
|
|
20230713,160000,712313635,2770,2770,2770,2770,0
|
|
20230713,155900,712313635,2770,2770,2770,2770,0
|
|
20230713,155800,712313635,2770,2770,2770,2770,0
|
|
20230713,155700,712313635,2770,2770,2770,2770,0
|
|
20230713,155600,712313635,2770,2770,2770,2770,0
|
|
20230713,155500,712313635,2770,2770,2770,2770,10106
|
|
20230713,155400,712313635,2770,2770,2770,2770,0
|
|
20230713,155300,712313635,2770,2770,2770,2770,0
|
|
20230713,155200,712313635,2770,2770,2770,2770,0
|
|
20230713,155100,712313635,2770,2770,2770,2770,0
|
|
20230713,155000,712313635,2770,2770,2770,2770,0
|
|
20230713,154900,712313635,2770,2770,2770,2770,0
|
|
20230713,154800,712313635,2770,2770,2770,2770,0
|
|
20230713,154700,712313635,2770,2770,2770,2770,0
|
|
20230713,154600,712313635,2770,2770,2770,2770,0
|
|
20230713,154500,712313635,2770,2770,2770,2770,0
|
|
20230713,154400,712313635,2770,2770,2770,2770,0
|
|
20230713,154300,712313635,2770,2770,2770,2770,0
|
|
20230713,154200,712313635,2770,2770,2770,2770,0
|
|
20230713,154100,712313635,2770,2770,2770,2770,0
|
|
20230713,154000,712313635,2770,2770,2770,2770,0
|
|
20230713,153900,712313635,2770,2770,2770,2770,0
|
|
20230713,153800,712313635,2770,2770,2770,2770,0
|
|
20230713,153700,712313635,2770,2770,2770,2770,0
|
|
20230713,153600,712313635,2770,2770,2770,2770,0
|
|
20230713,153500,712313635,2770,2770,2770,2770,0
|
|
20230713,153400,712313635,2770,2770,2770,2770,0
|
|
20230713,153300,712313635,2770,2770,2770,2770,0
|
|
20230713,153200,712313635,2770,2770,2770,2770,0
|
|
20230713,153100,712313635,2770,2770,2770,2770,0
|
|
20230713,153000,712313635,2770,2770,2770,2770,10106
|
|
20230713,152900,684320015,2785,2785,2785,2785,0
|
|
20230713,152800,684320015,2785,2785,2785,2785,0
|
|
20230713,152700,684320015,2785,2785,2785,2785,0
|
|
20230713,152600,684320015,2785,2785,2785,2785,0
|
|
20230713,152500,684320015,2785,2785,2785,2785,0
|
|
20230713,152400,684320015,2785,2785,2785,2785,0
|
|
20230713,152300,684320015,2785,2785,2785,2785,0
|
|
20230713,152200,684320015,2785,2785,2785,2785,0
|
|
20230713,152100,684320015,2785,2785,2785,2785,0
|
|
20230713,152000,684320015,2785,2785,2785,2785,0
|
|
20230713,151900,684320015,2785,2780,2785,2780,1170
|
|
20230713,151800,681066020,2790,2790,2790,2790,0
|
|
20230713,151700,681066020,2790,2785,2790,2785,359
|
|
20230713,151600,680065660,2790,2790,2790,2790,6
|
|
20230713,151500,680048920,2790,2790,2790,2790,22
|
|
20230713,151400,679987540,2780,2780,2780,2780,0
|
|
20230713,151300,679987540,2780,2780,2780,2780,605
|
|
20230713,151200,678305640,2790,2790,2790,2790,4
|
|
20230713,151100,678294480,2795,2785,2795,2780,1193
|
|
20230713,151000,674968000,2785,2795,2795,2785,454
|
|
20230713,150900,673699820,2795,2795,2795,2785,334
|
|
20230713,150800,672769160,2785,2795,2795,2785,290
|
|
20230713,150700,671960510,2795,2795,2795,2785,363
|
|
20230713,150600,670949485,2800,2800,2800,2790,271
|
|
20230713,150500,670191660,2800,2790,2805,2790,7571
|
|
20230713,150400,648997670,2790,2795,2795,2790,5158
|
|
20230713,150300,634581345,2795,2790,2795,2790,9790
|
|
20230713,150200,607222525,2790,2790,2790,2790,4084
|
|
20230713,150100,595828165,2790,2780,2790,2780,3398
|
|
20230713,150000,586361155,2780,2785,2785,2780,21
|
|
20230713,145900,586302700,2785,2770,2785,2765,1869
|
|
20230713,145800,581117255,2765,2765,2765,2765,600
|
|
20230713,145700,579458255,2770,2765,2770,2765,21
|
|
20230713,145600,579400185,2765,2765,2765,2765,500
|
|
20230713,145500,578017685,2765,2765,2765,2765,409
|
|
20230713,145400,576886800,2770,2765,2770,2765,106
|
|
20230713,145300,576593330,2770,2770,2770,2765,230
|
|
20230713,145200,575956255,2770,2765,2770,2765,412
|
|
20230713,145100,574815040,2770,2775,2775,2770,1560
|
|
20230713,145000,570493540,2770,2780,2780,2770,131
|
|
20230713,144900,570129610,2780,2775,2780,2770,3857
|
|
20230713,144800,559433365,2780,2780,2780,2780,128
|
|
20230713,144700,559077525,2780,2780,2785,2775,1870
|
|
20230713,144600,553882325,2780,2780,2780,2780,270
|
|
20230713,144500,553131725,2785,2780,2785,2780,145
|
|
20230713,144400,552728105,2780,2780,2785,2780,971
|
|
20230713,144300,550028400,2780,2785,2785,2780,56
|
|
20230713,144200,549872685,2785,2785,2785,2785,21
|
|
20230713,144100,549814200,2785,2785,2785,2785,133
|
|
20230713,144000,549443795,2785,2790,2790,2785,714
|
|
20230713,143900,547451975,2790,2790,2790,2790,2
|
|
20230713,143800,547446395,2780,2780,2780,2780,2
|
|
20230713,143700,547440835,2780,2780,2780,2780,10
|
|
20230713,143600,547413035,2790,2785,2790,2785,85
|
|
20230713,143500,547176300,2790,2790,2790,2790,0
|
|
20230713,143400,547176300,2790,2790,2790,2785,75
|
|
20230713,143300,546967240,2790,2790,2790,2790,0
|
|
20230713,143200,546967240,2790,2785,2790,2785,75
|
|
20230713,143100,546758115,2790,2790,2790,2790,310
|
|
20230713,143000,545893215,2785,2780,2785,2780,652
|
|
20230713,142900,544078095,2785,2780,2785,2780,11
|
|
20230713,142800,544047505,2780,2780,2780,2780,271
|
|
20230713,142700,543294125,2785,2785,2785,2785,0
|
|
20230713,142600,543294125,2785,2785,2785,2785,25
|
|
20230713,142500,543224500,2790,2790,2790,2790,2
|
|
20230713,142400,543218920,2790,2790,2790,2790,45
|
|
20230713,142300,543093370,2790,2790,2790,2790,22
|
|
20230713,142200,543031990,2780,2790,2790,2780,1087
|
|
20230713,142100,540005760,2790,2790,2795,2780,1211
|
|
20230713,142000,536625975,2790,2795,2795,2790,120
|
|
20230713,141900,536291075,2795,2790,2795,2790,3455
|
|
20230713,141800,526650110,2785,2780,2790,2780,595
|
|
20230713,141700,524993030,2790,2780,2790,2780,73
|
|
20230713,141600,524789570,2790,2780,2790,2780,20549
|
|
20230713,141500,467644950,2780,2780,2780,2780,1022
|
|
20230713,141400,464803790,2780,2780,2780,2780,0
|
|
20230713,141300,464803790,2780,2775,2780,2775,1057
|
|
20230713,141200,461870610,2780,2775,2780,2775,3203
|
|
20230713,141100,452982275,2775,2775,2775,2775,1389
|
|
20230713,141000,449127800,2775,2775,2775,2775,2
|
|
20230713,140900,449122250,2770,2770,2770,2770,391
|
|
20230713,140800,448039180,2775,2775,2775,2775,0
|
|
20230713,140700,448039180,2775,2775,2775,2775,2
|
|
20230713,140600,448033630,2770,2765,2770,2765,5399
|
|
20230713,140500,433086205,2770,2765,2770,2765,5047
|
|
20230713,140400,419131240,2765,2765,2765,2765,111
|
|
20230713,140300,418824325,2760,2760,2760,2760,21
|
|
20230713,140200,418766365,2765,2765,2765,2765,36
|
|
20230713,140100,418666825,2765,2765,2765,2765,0
|
|
20230713,140000,418666825,2765,2765,2765,2765,0
|
|
20230713,135900,418666825,2765,2765,2765,2765,1
|
|
20230713,135800,418664060,2760,2760,2760,2760,1109
|
|
20230713,135700,415603220,2765,2765,2765,2765,0
|
|
20230713,135600,415603220,2765,2760,2765,2760,145
|
|
20230713,135500,415202520,2765,2765,2765,2765,0
|
|
20230713,135400,415202520,2765,2765,2765,2765,0
|
|
20230713,135300,415202520,2765,2765,2765,2765,0
|
|
20230713,135200,415202520,2765,2765,2765,2765,1
|
|
20230713,135100,415199755,2755,2755,2755,2755,5
|
|
20230713,135000,415185980,2760,2760,2760,2760,0
|
|
20230713,134900,415185980,2760,2760,2760,2760,0
|
|
20230713,134800,415185980,2760,2760,2760,2760,6
|
|
20230713,134700,415169420,2755,2760,2760,2755,10384
|
|
20230713,134600,386560790,2760,2760,2760,2760,1000
|
|
20230713,134500,383800790,2760,2760,2760,2760,532
|
|
20230713,134400,382332470,2760,2760,2760,2760,0
|
|
20230713,134300,382332470,2760,2760,2760,2760,110
|
|
20230713,134200,382028870,2770,2770,2770,2770,76
|
|
20230713,134100,381818350,2770,2770,2770,2770,0
|
|
20230713,134000,381818350,2770,2770,2770,2770,0
|
|
20230713,133900,381818350,2770,2770,2770,2770,0
|
|
20230713,133800,381818350,2770,2770,2770,2770,300
|
|
20230713,133700,380987350,2770,2770,2770,2770,2
|
|
20230713,133600,380981810,2760,2760,2760,2760,0
|
|
20230713,133500,380981810,2760,2760,2760,2760,5
|
|
20230713,133400,380968010,2770,2770,2770,2770,0
|
|
20230713,133300,380968010,2770,2770,2770,2770,0
|
|
20230713,133200,380968010,2770,2770,2770,2770,2
|
|
20230713,133100,380962470,2760,2765,2765,2760,130
|
|
20230713,133000,380603385,2770,2770,2770,2770,0
|
|
20230713,132900,380603385,2770,2770,2770,2770,0
|
|
20230713,132800,380603385,2770,2770,2770,2770,71
|
|
20230713,132700,380406715,2760,2760,2760,2760,0
|
|
20230713,132600,380406715,2760,2755,2760,2755,130
|
|
20230713,132500,380048065,2770,2760,2770,2755,201
|
|
20230713,132400,379493880,2770,2770,2770,2770,0
|
|
20230713,132300,379493880,2770,2770,2770,2770,0
|
|
20230713,132200,379493880,2770,2760,2770,2760,2
|
|
20230713,132100,379488350,2760,2765,2765,2760,2700
|
|
20230713,132000,372035600,2770,2770,2770,2770,0
|
|
20230713,131900,372035600,2770,2770,2770,2770,50
|
|
20230713,131800,371897100,2770,2770,2770,2770,508
|
|
20230713,131700,370489940,2775,2770,2775,2770,94
|
|
20230713,131600,370229550,2770,2770,2770,2770,36
|
|
20230713,131500,370129830,2770,2770,2770,2770,10
|
|
20230713,131400,370102130,2770,2770,2770,2770,0
|
|
20230713,131300,370102130,2770,2765,2770,2760,1502
|
|
20230713,131200,365949100,2770,2765,2770,2765,246
|
|
20230713,131100,365267685,2765,2765,2765,2765,200
|
|
20230713,131000,364714685,2770,2770,2770,2770,0
|
|
20230713,130900,364714685,2770,2770,2770,2770,0
|
|
20230713,130800,364714685,2770,2770,2770,2770,0
|
|
20230713,130700,364714685,2770,2770,2770,2770,781
|
|
20230713,130600,362551315,2770,2775,2775,2770,501
|
|
20230713,130500,361163540,2770,2770,2770,2770,250
|
|
20230713,130400,360471040,2775,2775,2775,2775,5
|
|
20230713,130300,360457165,2780,2775,2780,2775,8
|
|
20230713,130200,360434950,2775,2775,2775,2775,210
|
|
20230713,130100,359852200,2775,2770,2775,2770,16
|
|
20230713,130000,359807805,2775,2775,2775,2775,1300
|
|
20230713,125900,356200305,2775,2770,2775,2770,104
|
|
20230713,125800,355911710,2770,2770,2770,2770,5
|
|
20230713,125700,355897860,2770,2770,2770,2770,3110
|
|
20230713,125600,347283160,2770,2770,2770,2770,2
|
|
20230713,125500,347277620,2765,2765,2765,2765,1
|
|
20230713,125400,347274855,2770,2765,2770,2765,122
|
|
20230713,125300,346937515,2765,2765,2765,2765,200
|
|
20230713,125200,346384515,2770,2765,2770,2765,141
|
|
20230713,125100,345994645,2765,2765,2765,2765,0
|
|
20230713,125000,345994645,2765,2765,2765,2765,62
|
|
20230713,124900,345823215,2765,2765,2765,2765,500
|
|
20230713,124800,344440715,2765,2765,2765,2765,289
|
|
20230713,124700,343641630,2765,2770,2770,2765,15
|
|
20230713,124600,343600135,2770,2770,2770,2770,4
|
|
20230713,124500,343589055,2770,2770,2770,2770,5
|
|
20230713,124400,343575205,2770,2770,2770,2770,0
|
|
20230713,124300,343575205,2770,2770,2770,2770,301
|
|
20230713,124200,342741435,2770,2765,2770,2765,1088
|
|
20230713,124100,339733105,2770,2760,2770,2760,11863
|
|
20230713,124000,306949565,2760,2760,2760,2760,200
|
|
20230713,123900,306397565,2760,2760,2760,2760,617
|
|
20230713,123800,304694645,2765,2755,2765,2755,318
|
|
20230713,123700,303818510,2755,2755,2755,2755,5
|
|
20230713,123600,303804735,2755,2755,2755,2755,10
|
|
20230713,123500,303777185,2755,2755,2755,2755,681
|
|
20230713,123400,301901030,2755,2755,2755,2755,186
|
|
20230713,123300,301388600,2760,2760,2760,2760,186
|
|
20230713,123200,300875240,2765,2765,2765,2765,0
|
|
20230713,123100,300875240,2765,2760,2765,2760,12
|
|
20230713,123000,300842085,2755,2755,2755,2755,2
|
|
20230713,122900,300836575,2755,2755,2755,2755,0
|
|
20230713,122800,300836575,2755,2755,2755,2755,10
|
|
20230713,122700,300809025,2755,2755,2755,2755,51
|
|
20230713,122600,300668520,2750,2755,2755,2750,311
|
|
20230713,122500,299812775,2755,2755,2755,2755,0
|
|
20230713,122400,299812775,2755,2755,2755,2755,500
|
|
20230713,122300,298435275,2755,2755,2755,2755,689
|
|
20230713,122200,296537080,2760,2760,2760,2760,307
|
|
20230713,122100,295689760,2760,2760,2760,2760,0
|
|
20230713,122000,295689760,2760,2760,2760,2760,0
|
|
20230713,121900,295689760,2760,2760,2760,2760,0
|
|
20230713,121800,295689760,2760,2760,2760,2760,2
|
|
20230713,121700,295684240,2760,2755,2760,2755,697
|
|
20230713,121600,293761505,2755,2755,2755,2755,0
|
|
20230713,121500,293761505,2755,2755,2755,2755,0
|
|
20230713,121400,293761505,2755,2755,2755,2755,115
|
|
20230713,121300,293444680,2760,2760,2760,2760,0
|
|
20230713,121200,293444680,2760,2760,2760,2760,0
|
|
20230713,121100,293444680,2760,2760,2760,2760,20
|
|
20230713,121000,293389480,2760,2755,2760,2755,82
|
|
20230713,120900,293163210,2760,2760,2760,2760,0
|
|
20230713,120800,293163210,2760,2760,2760,2760,0
|
|
20230713,120700,293163210,2760,2760,2760,2760,11
|
|
20230713,120600,293132850,2760,2760,2760,2760,13
|
|
20230713,120500,293096970,2760,2760,2760,2760,2
|
|
20230713,120400,293091450,2755,2755,2755,2755,100
|
|
20230713,120300,292815950,2745,2745,2745,2745,0
|
|
20230713,120200,292815950,2745,2745,2745,2745,0
|
|
20230713,120100,292815950,2745,2750,2750,2745,1574
|
|
20230713,120000,288491440,2760,2760,2760,2760,7
|
|
20230713,115900,288472120,2760,2760,2760,2750,243
|
|
20230713,115800,287802840,2760,2760,2760,2760,2
|
|
20230713,115700,287797320,2745,2760,2760,2745,8000
|
|
20230713,115600,265800565,2760,2760,2760,2760,0
|
|
20230713,115500,265800565,2760,2760,2760,2760,1350
|
|
20230713,115400,262074565,2770,2770,2770,2770,5
|
|
20230713,115300,262060715,2760,2765,2765,2760,523
|
|
20230713,115200,260617085,2765,2765,2765,2765,101
|
|
20230713,115100,260337820,2760,2765,2765,2760,2
|
|
20230713,115000,260332295,2760,2760,2760,2760,0
|
|
20230713,114900,260332295,2760,2765,2765,2760,501
|
|
20230713,114800,258949235,2765,2765,2765,2765,4
|
|
20230713,114700,258938175,2765,2765,2765,2765,40
|
|
20230713,114600,258827575,2765,2770,2770,2765,7
|
|
20230713,114500,258808215,2765,2770,2770,2765,2895
|
|
20230713,114400,250803440,2770,2770,2770,2770,20
|
|
20230713,114300,250748040,2770,2770,2770,2770,0
|
|
20230713,114200,250748040,2770,2770,2770,2770,450
|
|
20230713,114100,249501540,2770,2770,2770,2770,0
|
|
20230713,114000,249501540,2770,2770,2770,2770,0
|
|
20230713,113900,249501540,2770,2770,2770,2770,10
|
|
20230713,113800,249473840,2770,2770,2770,2770,300
|
|
20230713,113700,248642840,2770,2770,2770,2770,650
|
|
20230713,113600,246842340,2770,2770,2770,2770,0
|
|
20230713,113500,246842340,2770,2770,2770,2770,410
|
|
20230713,113400,245706640,2770,2770,2770,2770,10
|
|
20230713,113300,245678940,2770,2770,2770,2770,20
|
|
20230713,113200,245623540,2770,2770,2770,2770,159
|
|
20230713,113100,245183110,2775,2765,2775,2765,353
|
|
20230713,113000,244207055,2775,2775,2775,2775,0
|
|
20230713,112900,244207055,2775,2770,2775,2765,102
|
|
20230713,112800,243924515,2770,2770,2770,2770,800
|
|
20230713,112700,241708515,2770,2770,2770,2770,19
|
|
20230713,112600,241655885,2770,2770,2770,2770,82
|
|
20230713,112500,241428745,2770,2770,2770,2770,10
|
|
20230713,112400,241401045,2770,2770,2770,2770,190
|
|
20230713,112300,240874745,2770,2770,2770,2770,610
|
|
20230713,112200,239185045,2770,2770,2770,2770,0
|
|
20230713,112100,239185045,2770,2770,2770,2770,0
|
|
20230713,112000,239185045,2770,2770,2770,2770,0
|
|
20230713,111900,239185045,2770,2770,2770,2770,212
|
|
20230713,111800,238597805,2770,2770,2770,2770,0
|
|
20230713,111700,238597805,2770,2775,2775,2770,96
|
|
20230713,111600,238331850,2775,2770,2775,2770,41
|
|
20230713,111500,238218125,2775,2770,2775,2770,671
|
|
20230713,111400,236359445,2770,2770,2770,2770,322
|
|
20230713,111300,235467505,2770,2780,2780,2770,411
|
|
20230713,111200,234328365,2775,2775,2775,2775,1240
|
|
20230713,111100,230887365,2780,2775,2780,2775,174
|
|
20230713,111000,230404505,2780,2780,2780,2780,114
|
|
20230713,110900,230087585,2780,2780,2780,2780,82
|
|
20230713,110800,229859625,2780,2780,2780,2780,1002
|
|
20230713,110700,227074065,2775,2775,2780,2770,1056
|
|
20230713,110600,224143940,2775,2775,2775,2775,191
|
|
20230713,110500,223613915,2770,2770,2775,2770,618
|
|
20230713,110400,221901965,2770,2770,2770,2770,201
|
|
20230713,110300,221345195,2770,2775,2775,2770,362
|
|
20230713,110200,220342445,2770,2775,2775,2770,223
|
|
20230713,110100,219724575,2775,2775,2775,2775,428
|
|
20230713,110000,218536875,2775,2775,2775,2770,14
|
|
20230713,105900,218498035,2770,2765,2770,2765,3888
|
|
20230713,105800,207728475,2770,2765,2770,2765,6844
|
|
20230713,105700,188804755,2765,2765,2765,2765,0
|
|
20230713,105600,188804755,2765,2765,2765,2765,41
|
|
20230713,105500,188691390,2765,2760,2765,2760,1237
|
|
20230713,105400,185277260,2760,2760,2760,2760,90
|
|
20230713,105300,185028860,2760,2760,2760,2760,2
|
|
20230713,105200,185023340,2755,2760,2760,2755,788
|
|
20230713,105100,182848965,2760,2760,2760,2760,1
|
|
20230713,105000,182846205,2755,2755,2755,2755,33
|
|
20230713,104900,182755290,2755,2755,2755,2755,38
|
|
20230713,104800,182650600,2755,2750,2755,2750,4
|
|
20230713,104700,182639595,2750,2755,2755,2750,257
|
|
20230713,104600,181932160,2755,2755,2755,2755,0
|
|
20230713,104500,181932160,2755,2755,2755,2755,0
|
|
20230713,104400,181932160,2755,2755,2755,2755,0
|
|
20230713,104300,181932160,2755,2755,2755,2755,0
|
|
20230713,104200,181932160,2755,2755,2755,2755,30
|
|
20230713,104100,181849510,2755,2755,2755,2755,0
|
|
20230713,104000,181849510,2755,2755,2755,2755,771
|
|
20230713,103900,179725405,2755,2755,2755,2755,95
|
|
20230713,103800,179463680,2760,2760,2760,2760,1
|
|
20230713,103700,179460920,2760,2760,2760,2760,1
|
|
20230713,103600,179458160,2755,2755,2755,2755,37
|
|
20230713,103500,179356225,2760,2760,2760,2760,20
|
|
20230713,103400,179301025,2760,2760,2760,2760,0
|
|
20230713,103300,179301025,2760,2765,2765,2760,305
|
|
20230713,103200,178458200,2760,2760,2760,2760,200
|
|
20230713,103100,177906200,2760,2760,2760,2760,0
|
|
20230713,103000,177906200,2760,2760,2760,2760,0
|
|
20230713,102900,177906200,2760,2760,2760,2760,505
|
|
20230713,102800,176512400,2760,2760,2760,2760,90
|
|
20230713,102700,176264000,2765,2760,2765,2760,61
|
|
20230713,102600,176095575,2765,2760,2765,2760,2530
|
|
20230713,102500,169112765,2760,2760,2760,2760,0
|
|
20230713,102400,169112765,2760,2755,2760,2755,88
|
|
20230713,102300,168869965,2755,2755,2755,2755,250
|
|
20230713,102200,168181215,2760,2760,2760,2760,4
|
|
20230713,102100,168170175,2760,2760,2760,2760,0
|
|
20230713,102000,168170175,2760,2760,2760,2760,3
|
|
20230713,101900,168161895,2760,2760,2760,2760,201
|
|
20230713,101800,167607135,2760,2760,2760,2760,1
|
|
20230713,101700,167604375,2760,2755,2760,2755,68
|
|
20230713,101600,167417025,2755,2755,2755,2755,18
|
|
20230713,101500,167367435,2760,2760,2760,2760,17
|
|
20230713,101400,167320515,2755,2755,2755,2755,20
|
|
20230713,101300,167265415,2760,2760,2760,2760,1
|
|
20230713,101200,167262655,2755,2755,2755,2755,326
|
|
20230713,101100,166364525,2760,2755,2765,2755,487
|
|
20230713,101000,165018010,2765,2765,2765,2765,4
|
|
20230713,100900,165006950,2770,2770,2770,2770,0
|
|
20230713,100800,165006950,2770,2765,2770,2760,2636
|
|
20230713,100700,157728400,2765,2765,2770,2765,2047
|
|
20230713,100600,152068435,2765,2765,2765,2765,22
|
|
20230713,100500,152007605,2765,2765,2765,2765,40
|
|
20230713,100400,151897005,2765,2765,2765,2765,0
|
|
20230713,100300,151897005,2765,2760,2765,2760,1556
|
|
20230713,100200,147596790,2760,2755,2760,2755,3
|
|
20230713,100100,147588515,2760,2760,2760,2760,0
|
|
20230713,100000,147588515,2760,2750,2760,2750,67
|
|
20230713,095900,147403725,2750,2765,2765,2750,58
|
|
20230713,095800,147244195,2750,2755,2765,2750,4036
|
|
20230713,095700,136135205,2750,2750,2760,2750,16
|
|
20230713,095600,136091185,2760,2760,2760,2760,0
|
|
20230713,095500,136091185,2760,2760,2760,2760,0
|
|
20230713,095400,136091185,2760,2760,2760,2760,2
|
|
20230713,095300,136085665,2760,2760,2760,2760,7
|
|
20230713,095200,136066345,2760,2760,2760,2760,4
|
|
20230713,095100,136055305,2750,2760,2760,2750,221
|
|
20230713,095000,135447265,2760,2760,2760,2760,2
|
|
20230713,094900,135441745,2760,2760,2760,2760,5
|
|
20230713,094800,135427945,2760,2760,2765,2760,6968
|
|
20230713,094700,116193740,2755,2755,2755,2755,1321
|
|
20230713,094600,112554385,2740,2755,2755,2740,1201
|
|
20230713,094500,109258620,2750,2755,2755,2750,252
|
|
20230713,094400,108565610,2750,2750,2750,2740,116
|
|
20230713,094300,108246810,2755,2755,2755,2750,3505
|
|
20230713,094200,98600535,2755,2750,2755,2750,943
|
|
20230713,094100,96002785,2755,2750,2755,2750,509
|
|
20230713,094000,94602490,2755,2750,2755,2750,169
|
|
20230713,093900,94137735,2750,2750,2750,2750,2887
|
|
20230713,093800,86198485,2750,2750,2750,2750,1
|
|
20230713,093700,86195735,2750,2750,2750,2750,1
|
|
20230713,093600,86192985,2750,2750,2750,2750,300
|
|
20230713,093500,85367985,2750,2750,2750,2750,3
|
|
20230713,093400,85359735,2730,2750,2750,2730,114
|
|
20230713,093300,85047275,2750,2745,2750,2745,1554
|
|
20230713,093200,80775415,2745,2745,2745,2745,646
|
|
20230713,093100,79002145,2745,2745,2745,2745,1
|
|
20230713,093000,78999400,2745,2745,2745,2745,111
|
|
20230713,092900,78694705,2740,2735,2745,2735,1575
|
|
20230713,092800,74387040,2745,2740,2745,2740,119
|
|
20230713,092700,74060780,2740,2740,2740,2740,11
|
|
20230713,092600,74030640,2745,2745,2745,2745,0
|
|
20230713,092500,74030640,2745,2745,2745,2735,238
|
|
20230713,092400,73378615,2740,2745,2745,2740,355
|
|
20230713,092300,72404165,2745,2740,2745,2740,799
|
|
20230713,092200,70212255,2740,2735,2740,2735,467
|
|
20230713,092100,68933800,2740,2740,2740,2740,2
|
|
20230713,092000,68928320,2730,2735,2740,2730,395
|
|
20230713,091900,67847760,2740,2740,2740,2740,231
|
|
20230713,091800,67214820,2740,2740,2740,2740,1200
|
|
20230713,091700,63926820,2735,2735,2735,2735,2
|
|
20230713,091600,63921350,2740,2735,2740,2730,3076
|
|
20230713,091500,55506970,2735,2725,2735,2725,1128
|
|
20230713,091400,52427635,2730,2730,2735,2730,759
|
|
20230713,091300,50355555,2735,2730,2735,2730,38
|
|
20230713,091200,50251805,2735,2735,2735,2735,3
|
|
20230713,091100,50243600,2730,2730,2730,2730,1235
|
|
20230713,091000,46872050,2730,2735,2735,2730,105
|
|
20230713,090900,46584905,2730,2730,2730,2730,1998
|
|
20230713,090800,41130365,2720,2725,2725,2720,386
|
|
20230713,090700,40078815,2730,2730,2730,2730,1
|
|
20230713,090600,40076085,2730,2725,2730,2725,501
|
|
20230713,090500,38710855,2725,2720,2735,2720,4823
|
|
20230713,090400,25583160,2725,2735,2735,2725,20
|
|
20230713,090300,25528650,2735,2720,2735,2720,3244
|
|
20230713,090200,16704940,2735,2735,2735,2735,201
|
|
20230713,090100,16155205,2740,2735,2740,2735,300
|
|
20230713,090000,15334330,2740,2715,2740,2715,5636
|