584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,184000,1264412605,2375,2375,2375,2375,0
|
|
20230717,183900,1264412605,2375,2375,2375,2375,0
|
|
20230717,183800,1264412605,2375,2375,2375,2375,0
|
|
20230717,183700,1264412605,2375,2375,2375,2375,0
|
|
20230717,183600,1264412605,2375,2375,2375,2375,0
|
|
20230717,183500,1264412605,2375,2375,2375,2375,0
|
|
20230717,183400,1264412605,2375,2375,2375,2375,0
|
|
20230717,183300,1264412605,2375,2375,2375,2375,0
|
|
20230717,183200,1264412605,2375,2375,2375,2375,0
|
|
20230717,183100,1264412605,2375,2375,2375,2375,0
|
|
20230717,183000,1264412605,2375,2375,2375,2375,0
|
|
20230717,182900,1264412605,2375,2375,2375,2375,0
|
|
20230717,182800,1264412605,2375,2375,2375,2375,0
|
|
20230717,182700,1264412605,2375,2375,2375,2375,0
|
|
20230717,182600,1264412605,2375,2375,2375,2375,0
|
|
20230717,182500,1264412605,2375,2375,2375,2375,0
|
|
20230717,182400,1264412605,2375,2375,2375,2375,0
|
|
20230717,182300,1264412605,2375,2375,2375,2375,0
|
|
20230717,182200,1264412605,2375,2375,2375,2375,0
|
|
20230717,182100,1264412605,2375,2375,2375,2375,0
|
|
20230717,182000,1264412605,2375,2375,2375,2375,0
|
|
20230717,181900,1264412605,2375,2375,2375,2375,0
|
|
20230717,181800,1264412605,2375,2375,2375,2375,0
|
|
20230717,181700,1264412605,2375,2375,2375,2375,0
|
|
20230717,181600,1264412605,2375,2375,2375,2375,0
|
|
20230717,181500,1264412605,2375,2375,2375,2375,0
|
|
20230717,181400,1264412605,2375,2375,2375,2375,0
|
|
20230717,181300,1264412605,2375,2375,2375,2375,0
|
|
20230717,181200,1264412605,2375,2375,2375,2375,0
|
|
20230717,181100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,181000,1264412605,2375,2375,2375,2375,0
|
|
20230717,180900,1264412605,2375,2375,2375,2375,0
|
|
20230717,180800,1264412605,2375,2375,2375,2375,0
|
|
20230717,180700,1264412605,2375,2375,2375,2375,0
|
|
20230717,180600,1264412605,2375,2375,2375,2375,0
|
|
20230717,180500,1264412605,2375,2375,2375,2375,0
|
|
20230717,180400,1264412605,2375,2375,2375,2375,0
|
|
20230717,180300,1264412605,2375,2375,2375,2375,0
|
|
20230717,180200,1264412605,2375,2375,2375,2375,0
|
|
20230717,180100,1264412605,2375,2375,2375,2375,0
|
|
20230717,180000,1264412605,2375,2375,2375,2375,0
|
|
20230717,175900,1264412605,2375,2375,2375,2375,0
|
|
20230717,175800,1264412605,2375,2375,2375,2375,0
|
|
20230717,175700,1264412605,2375,2375,2375,2375,0
|
|
20230717,175600,1264412605,2375,2375,2375,2375,0
|
|
20230717,175500,1264412605,2375,2375,2375,2375,0
|
|
20230717,175400,1264412605,2375,2375,2375,2375,0
|
|
20230717,175300,1264412605,2375,2375,2375,2375,0
|
|
20230717,175200,1264412605,2375,2375,2375,2375,0
|
|
20230717,175100,1264412605,2375,2375,2375,2375,0
|
|
20230717,175000,1264412605,2375,2375,2375,2375,0
|
|
20230717,174900,1264412605,2375,2375,2375,2375,0
|
|
20230717,174800,1264412605,2375,2375,2375,2375,0
|
|
20230717,174700,1264412605,2375,2375,2375,2375,0
|
|
20230717,174600,1264412605,2375,2375,2375,2375,0
|
|
20230717,174500,1264412605,2375,2375,2375,2375,0
|
|
20230717,174400,1264412605,2375,2375,2375,2375,0
|
|
20230717,174300,1264412605,2375,2375,2375,2375,0
|
|
20230717,174200,1264412605,2375,2375,2375,2375,0
|
|
20230717,174100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,174000,1264412605,2375,2375,2375,2375,0
|
|
20230717,173900,1264412605,2375,2375,2375,2375,0
|
|
20230717,173800,1264412605,2375,2375,2375,2375,0
|
|
20230717,173700,1264412605,2375,2375,2375,2375,0
|
|
20230717,173600,1264412605,2375,2375,2375,2375,0
|
|
20230717,173500,1264412605,2375,2375,2375,2375,0
|
|
20230717,173400,1264412605,2375,2375,2375,2375,0
|
|
20230717,173300,1264412605,2375,2375,2375,2375,0
|
|
20230717,173200,1264412605,2375,2375,2375,2375,0
|
|
20230717,173100,1264412605,2375,2375,2375,2375,0
|
|
20230717,173000,1264412605,2375,2375,2375,2375,0
|
|
20230717,172900,1264412605,2375,2375,2375,2375,0
|
|
20230717,172800,1264412605,2375,2375,2375,2375,0
|
|
20230717,172700,1264412605,2375,2375,2375,2375,0
|
|
20230717,172600,1264412605,2375,2375,2375,2375,0
|
|
20230717,172500,1264412605,2375,2375,2375,2375,0
|
|
20230717,172400,1264412605,2375,2375,2375,2375,0
|
|
20230717,172300,1264412605,2375,2375,2375,2375,0
|
|
20230717,172200,1264412605,2375,2375,2375,2375,0
|
|
20230717,172100,1264412605,2375,2375,2375,2375,0
|
|
20230717,172000,1264412605,2375,2375,2375,2375,0
|
|
20230717,171900,1264412605,2375,2375,2375,2375,0
|
|
20230717,171800,1264412605,2375,2375,2375,2375,0
|
|
20230717,171700,1264412605,2375,2375,2375,2375,0
|
|
20230717,171600,1264412605,2375,2375,2375,2375,0
|
|
20230717,171500,1264412605,2375,2375,2375,2375,0
|
|
20230717,171400,1264412605,2375,2375,2375,2375,0
|
|
20230717,171300,1264412605,2375,2375,2375,2375,0
|
|
20230717,171200,1264412605,2375,2375,2375,2375,0
|
|
20230717,171100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,171000,1264412605,2375,2375,2375,2375,0
|
|
20230717,170900,1264412605,2375,2375,2375,2375,0
|
|
20230717,170800,1264412605,2375,2375,2375,2375,0
|
|
20230717,170700,1264412605,2375,2375,2375,2375,0
|
|
20230717,170600,1264412605,2375,2375,2375,2375,0
|
|
20230717,170500,1264412605,2375,2375,2375,2375,0
|
|
20230717,170400,1264412605,2375,2375,2375,2375,0
|
|
20230717,170300,1264412605,2375,2375,2375,2375,0
|
|
20230717,170200,1264412605,2375,2375,2375,2375,0
|
|
20230717,170100,1264412605,2375,2375,2375,2375,0
|
|
20230717,170000,1264412605,2375,2375,2375,2375,0
|
|
20230717,165900,1264412605,2375,2375,2375,2375,0
|
|
20230717,165800,1264412605,2375,2375,2375,2375,0
|
|
20230717,165700,1264412605,2375,2375,2375,2375,0
|
|
20230717,165600,1264412605,2375,2375,2375,2375,0
|
|
20230717,165500,1264412605,2375,2375,2375,2375,0
|
|
20230717,165400,1264412605,2375,2375,2375,2375,0
|
|
20230717,165300,1264412605,2375,2375,2375,2375,0
|
|
20230717,165200,1264412605,2375,2375,2375,2375,0
|
|
20230717,165100,1264412605,2375,2375,2375,2375,0
|
|
20230717,165000,1264412605,2375,2375,2375,2375,0
|
|
20230717,164900,1264412605,2375,2375,2375,2375,0
|
|
20230717,164800,1264412605,2375,2375,2375,2375,0
|
|
20230717,164700,1264412605,2375,2375,2375,2375,0
|
|
20230717,164600,1264412605,2375,2375,2375,2375,0
|
|
20230717,164500,1264412605,2375,2375,2375,2375,0
|
|
20230717,164400,1264412605,2375,2375,2375,2375,0
|
|
20230717,164300,1264412605,2375,2375,2375,2375,0
|
|
20230717,164200,1264412605,2375,2375,2375,2375,0
|
|
20230717,164100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,164000,1264412605,2375,2375,2375,2375,0
|
|
20230717,163900,1264412605,2375,2375,2375,2375,0
|
|
20230717,163800,1264412605,2375,2375,2375,2375,0
|
|
20230717,163700,1264412605,2375,2375,2375,2375,0
|
|
20230717,163600,1264412605,2375,2375,2375,2375,0
|
|
20230717,163500,1264412605,2375,2375,2375,2375,0
|
|
20230717,163400,1264412605,2375,2375,2375,2375,0
|
|
20230717,163300,1264412605,2375,2375,2375,2375,0
|
|
20230717,163200,1264412605,2375,2375,2375,2375,0
|
|
20230717,163100,1264412605,2375,2375,2375,2375,0
|
|
20230717,163000,1264412605,2375,2375,2375,2375,0
|
|
20230717,162900,1264412605,2375,2375,2375,2375,0
|
|
20230717,162800,1264412605,2375,2375,2375,2375,0
|
|
20230717,162700,1264412605,2375,2375,2375,2375,0
|
|
20230717,162600,1264412605,2375,2375,2375,2375,0
|
|
20230717,162500,1264412605,2375,2375,2375,2375,0
|
|
20230717,162400,1264412605,2375,2375,2375,2375,0
|
|
20230717,162300,1264412605,2375,2375,2375,2375,0
|
|
20230717,162200,1264412605,2375,2375,2375,2375,0
|
|
20230717,162100,1264412605,2375,2375,2375,2375,0
|
|
20230717,162000,1264412605,2375,2375,2375,2375,0
|
|
20230717,161900,1264412605,2375,2375,2375,2375,0
|
|
20230717,161800,1264412605,2375,2375,2375,2375,0
|
|
20230717,161700,1264412605,2375,2375,2375,2375,0
|
|
20230717,161600,1264412605,2375,2375,2375,2375,0
|
|
20230717,161500,1264412605,2375,2375,2375,2375,0
|
|
20230717,161400,1264412605,2375,2375,2375,2375,0
|
|
20230717,161300,1264412605,2375,2375,2375,2375,0
|
|
20230717,161200,1264412605,2375,2375,2375,2375,0
|
|
20230717,161100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,161000,1264412605,2375,2375,2375,2375,0
|
|
20230717,160900,1264412605,2375,2375,2375,2375,0
|
|
20230717,160800,1264412605,2375,2375,2375,2375,0
|
|
20230717,160700,1264412605,2375,2375,2375,2375,0
|
|
20230717,160600,1264412605,2375,2375,2375,2375,0
|
|
20230717,160500,1264412605,2375,2375,2375,2375,0
|
|
20230717,160400,1264412605,2375,2375,2375,2375,0
|
|
20230717,160300,1264412605,2375,2375,2375,2375,0
|
|
20230717,160200,1264412605,2375,2375,2375,2375,0
|
|
20230717,160100,1264412605,2375,2375,2375,2375,0
|
|
20230717,160000,1264412605,2375,2375,2375,2375,0
|
|
20230717,155900,1264412605,2375,2375,2375,2375,0
|
|
20230717,155800,1264412605,2375,2375,2375,2375,0
|
|
20230717,155700,1264412605,2375,2375,2375,2375,0
|
|
20230717,155600,1264412605,2375,2375,2375,2375,0
|
|
20230717,155500,1264412605,2375,2375,2375,2375,0
|
|
20230717,155400,1264412605,2375,2375,2375,2375,0
|
|
20230717,155300,1264412605,2375,2375,2375,2375,0
|
|
20230717,155200,1264412605,2375,2375,2375,2375,0
|
|
20230717,155100,1264412605,2375,2375,2375,2375,0
|
|
20230717,155000,1264412605,2375,2375,2375,2375,0
|
|
20230717,154900,1264412605,2375,2375,2375,2375,0
|
|
20230717,154800,1264412605,2375,2375,2375,2375,0
|
|
20230717,154700,1264412605,2375,2375,2375,2375,0
|
|
20230717,154600,1264412605,2375,2375,2375,2375,0
|
|
20230717,154500,1264412605,2375,2375,2375,2375,0
|
|
20230717,154400,1264412605,2375,2375,2375,2375,0
|
|
20230717,154300,1264412605,2375,2375,2375,2375,0
|
|
20230717,154200,1264412605,2375,2375,2375,2375,0
|
|
20230717,154100,1264412605,2375,2375,2375,2375,10971
|
|
20230717,154000,1264412605,2375,2375,2375,2375,0
|
|
20230717,153900,1264412605,2375,2375,2375,2375,0
|
|
20230717,153800,1264412605,2375,2375,2375,2375,0
|
|
20230717,153700,1264412605,2375,2375,2375,2375,0
|
|
20230717,153600,1264412605,2375,2375,2375,2375,0
|
|
20230717,153500,1264412605,2375,2375,2375,2375,0
|
|
20230717,153400,1264412605,2375,2375,2375,2375,0
|
|
20230717,153300,1264412605,2375,2375,2375,2375,0
|
|
20230717,153200,1264412605,2375,2375,2375,2375,0
|
|
20230717,153100,1264412605,2375,2375,2375,2375,0
|
|
20230717,153000,1264412605,2375,2375,2375,2375,10971
|
|
20230717,152900,1238356480,2370,2370,2370,2370,0
|
|
20230717,152800,1238356480,2370,2370,2370,2370,0
|
|
20230717,152700,1238356480,2370,2370,2370,2370,0
|
|
20230717,152600,1238356480,2370,2370,2370,2370,0
|
|
20230717,152500,1238356480,2370,2370,2370,2370,0
|
|
20230717,152400,1238356480,2370,2370,2370,2370,0
|
|
20230717,152300,1238356480,2370,2370,2370,2370,0
|
|
20230717,152200,1238356480,2370,2370,2370,2370,0
|
|
20230717,152100,1238356480,2370,2370,2370,2370,0
|
|
20230717,152000,1238356480,2370,2370,2370,2370,0
|
|
20230717,151900,1238356480,2370,2375,2375,2370,6074
|
|
20230717,151800,1223961095,2370,2370,2370,2370,1042
|
|
20230717,151700,1221491555,2375,2375,2375,2375,1155
|
|
20230717,151600,1218748430,2375,2380,2380,2375,962
|
|
20230717,151500,1216463595,2375,2375,2375,2375,710
|
|
20230717,151400,1214777345,2375,2375,2375,2375,219
|
|
20230717,151300,1214257220,2375,2380,2380,2375,1511
|
|
20230717,151200,1210668160,2375,2365,2375,2365,43375
|
|
20230717,151100,1107994405,2365,2365,2365,2365,7301
|
|
20230717,151000,1090727540,2365,2365,2365,2365,1652
|
|
20230717,150900,1086820560,2360,2360,2360,2360,0
|
|
20230717,150800,1086820560,2360,2360,2360,2360,120
|
|
20230717,150700,1086537360,2365,2365,2365,2365,85
|
|
20230717,150600,1086336335,2365,2365,2365,2365,10
|
|
20230717,150500,1086312685,2360,2360,2360,2360,2310
|
|
20230717,150400,1080861085,2360,2360,2360,2360,390
|
|
20230717,150300,1079940685,2360,2360,2360,2360,700
|
|
20230717,150200,1078288685,2360,2360,2360,2360,4
|
|
20230717,150100,1078279245,2360,2360,2360,2360,4247
|
|
20230717,150000,1068256325,2360,2360,2360,2360,200
|
|
20230717,145900,1067784325,2365,2365,2365,2365,0
|
|
20230717,145800,1067784325,2365,2370,2370,2365,222
|
|
20230717,145700,1067259235,2360,2360,2360,2360,4265
|
|
20230717,145600,1057193835,2360,2360,2360,2360,736
|
|
20230717,145500,1055456875,2360,2360,2360,2360,4179
|
|
20230717,145400,1045594435,2360,2360,2360,2360,0
|
|
20230717,145300,1045594435,2360,2360,2360,2360,4715
|
|
20230717,145200,1034467035,2365,2365,2365,2365,486
|
|
20230717,145100,1033317645,2365,2365,2370,2365,1118
|
|
20230717,145000,1030673570,2365,2365,2365,2365,3
|
|
20230717,144900,1030666475,2365,2365,2365,2365,0
|
|
20230717,144800,1030666475,2365,2365,2365,2365,8
|
|
20230717,144700,1030647555,2365,2365,2365,2365,1326
|
|
20230717,144600,1027511565,2365,2365,2365,2365,8
|
|
20230717,144500,1027492645,2365,2365,2365,2365,1900
|
|
20230717,144400,1022999145,2365,2370,2370,2365,31
|
|
20230717,144300,1022925825,2365,2365,2365,2365,0
|
|
20230717,144200,1022925825,2365,2365,2365,2365,0
|
|
20230717,144100,1022925825,2365,2365,2365,2365,0
|
|
20230717,144000,1022925825,2365,2365,2365,2365,10
|
|
20230717,143900,1022902175,2370,2370,2370,2370,1
|
|
20230717,143800,1022899805,2365,2365,2365,2365,70
|
|
20230717,143700,1022734255,2365,2365,2365,2365,215
|
|
20230717,143600,1022225780,2370,2370,2370,2370,0
|
|
20230717,143500,1022225780,2370,2370,2370,2370,1
|
|
20230717,143400,1022223410,2365,2365,2365,2365,0
|
|
20230717,143300,1022223410,2365,2365,2365,2365,110
|
|
20230717,143200,1021963260,2370,2370,2370,2370,423
|
|
20230717,143100,1020960750,2365,2365,2365,2365,0
|
|
20230717,143000,1020960750,2365,2365,2365,2365,0
|
|
20230717,142900,1020960750,2365,2365,2365,2365,63
|
|
20230717,142800,1020811755,2370,2370,2370,2370,1
|
|
20230717,142700,1020809385,2365,2365,2365,2365,300
|
|
20230717,142600,1020099885,2365,2365,2365,2365,1
|
|
20230717,142500,1020097520,2365,2365,2365,2365,0
|
|
20230717,142400,1020097520,2365,2365,2365,2365,84
|
|
20230717,142300,1019898860,2365,2365,2365,2365,20
|
|
20230717,142200,1019851560,2365,2365,2365,2365,9277
|
|
20230717,142100,997911455,2365,2370,2370,2365,51
|
|
20230717,142000,997790590,2370,2370,2370,2370,0
|
|
20230717,141900,997790590,2370,2365,2370,2365,505
|
|
20230717,141800,996596240,2365,2365,2365,2365,0
|
|
20230717,141700,996596240,2365,2365,2365,2365,1
|
|
20230717,141600,996593875,2365,2365,2365,2365,10
|
|
20230717,141500,996570225,2365,2370,2370,2365,21
|
|
20230717,141400,996520510,2365,2365,2365,2365,1
|
|
20230717,141300,996518145,2370,2370,2370,2370,0
|
|
20230717,141200,996518145,2370,2365,2370,2365,4
|
|
20230717,141100,996508670,2370,2370,2370,2370,16
|
|
20230717,141000,996470750,2370,2370,2370,2365,645
|
|
20230717,140900,994944590,2370,2370,2370,2370,789
|
|
20230717,140800,993074660,2370,2370,2370,2370,54
|
|
20230717,140700,992946680,2375,2375,2375,2375,0
|
|
20230717,140600,992946680,2375,2375,2375,2375,30
|
|
20230717,140500,992875430,2375,2375,2375,2375,4
|
|
20230717,140400,992865930,2375,2375,2375,2375,3418
|
|
20230717,140300,984748180,2370,2370,2370,2370,25017
|
|
20230717,140200,925457890,2370,2360,2370,2360,36997
|
|
20230717,140100,838031335,2355,2355,2355,2355,0
|
|
20230717,140000,838031335,2355,2355,2355,2355,0
|
|
20230717,135900,838031335,2355,2355,2355,2355,0
|
|
20230717,135800,838031335,2355,2355,2355,2355,0
|
|
20230717,135700,838031335,2355,2355,2355,2355,1
|
|
20230717,135600,838028980,2355,2355,2355,2355,0
|
|
20230717,135500,838028980,2355,2355,2355,2355,0
|
|
20230717,135400,838028980,2355,2355,2355,2355,0
|
|
20230717,135300,838028980,2355,2355,2355,2355,0
|
|
20230717,135200,838028980,2355,2355,2355,2355,0
|
|
20230717,135100,838028980,2355,2355,2355,2355,612
|
|
20230717,135000,836587720,2355,2355,2355,2355,2
|
|
20230717,134900,836583010,2350,2355,2355,2350,49
|
|
20230717,134800,836467855,2355,2355,2355,2355,22
|
|
20230717,134700,836416045,2355,2355,2355,2355,10
|
|
20230717,134600,836392495,2355,2355,2355,2355,0
|
|
20230717,134500,836392495,2355,2355,2355,2355,0
|
|
20230717,134400,836392495,2355,2355,2355,2355,10
|
|
20230717,134300,836368945,2355,2355,2355,2355,0
|
|
20230717,134200,836368945,2355,2355,2355,2355,0
|
|
20230717,134100,836368945,2355,2355,2355,2355,0
|
|
20230717,134000,836368945,2355,2355,2355,2355,0
|
|
20230717,133900,836368945,2355,2355,2355,2355,1711
|
|
20230717,133800,832339540,2350,2350,2350,2350,40
|
|
20230717,133700,832245540,2360,2360,2360,2360,0
|
|
20230717,133600,832245540,2360,2360,2360,2360,0
|
|
20230717,133500,832245540,2360,2360,2360,2360,0
|
|
20230717,133400,832245540,2360,2360,2360,2360,0
|
|
20230717,133300,832245540,2360,2360,2360,2360,0
|
|
20230717,133200,832245540,2360,2360,2360,2360,0
|
|
20230717,133100,832245540,2360,2360,2360,2360,80
|
|
20230717,133000,832056740,2360,2360,2360,2360,16
|
|
20230717,132900,832018980,2350,2350,2350,2350,0
|
|
20230717,132800,832018980,2350,2350,2350,2350,3000
|
|
20230717,132700,824968980,2350,2350,2350,2350,0
|
|
20230717,132600,824968980,2350,2350,2350,2350,209
|
|
20230717,132500,824477830,2350,2355,2355,2350,5967
|
|
20230717,132400,810450685,2360,2360,2360,2360,4000
|
|
20230717,132300,801010685,2360,2360,2360,2360,0
|
|
20230717,132200,801010685,2360,2360,2360,2360,0
|
|
20230717,132100,801010685,2360,2365,2365,2360,852
|
|
20230717,132000,798999920,2360,2360,2360,2360,0
|
|
20230717,131900,798999920,2360,2360,2360,2360,270
|
|
20230717,131800,798362720,2360,2360,2360,2360,0
|
|
20230717,131700,798362720,2360,2360,2360,2360,0
|
|
20230717,131600,798362720,2360,2360,2360,2360,0
|
|
20230717,131500,798362720,2360,2360,2360,2360,1900
|
|
20230717,131400,793878720,2360,2360,2360,2360,0
|
|
20230717,131300,793878720,2360,2360,2360,2360,0
|
|
20230717,131200,793878720,2360,2360,2360,2360,1279
|
|
20230717,131100,790860280,2365,2365,2365,2365,0
|
|
20230717,131000,790860280,2365,2365,2365,2365,0
|
|
20230717,130900,790860280,2365,2365,2365,2365,0
|
|
20230717,130800,790860280,2365,2365,2365,2365,1139
|
|
20230717,130700,788166545,2365,2365,2365,2365,1
|
|
20230717,130600,788164180,2370,2370,2370,2370,5
|
|
20230717,130500,788152330,2365,2370,2370,2365,581
|
|
20230717,130400,786777265,2370,2370,2370,2370,0
|
|
20230717,130300,786777265,2370,2370,2370,2370,3
|
|
20230717,130200,786770155,2370,2370,2370,2365,68
|
|
20230717,130100,786609245,2370,2370,2370,2370,0
|
|
20230717,130000,786609245,2370,2370,2370,2370,35
|
|
20230717,125900,786526295,2365,2365,2365,2365,0
|
|
20230717,125800,786526295,2365,2370,2370,2365,1321
|
|
20230717,125700,783401930,2370,2370,2370,2370,60
|
|
20230717,125600,783259730,2370,2370,2370,2370,1
|
|
20230717,125500,783257360,2365,2365,2365,2365,0
|
|
20230717,125400,783257360,2365,2365,2365,2365,20285
|
|
20230717,125300,735283335,2360,2360,2360,2360,9
|
|
20230717,125200,735262095,2365,2365,2365,2365,1
|
|
20230717,125100,735259730,2360,2360,2360,2360,1
|
|
20230717,125000,735257370,2360,2360,2360,2360,0
|
|
20230717,124900,735257370,2360,2360,2360,2360,5
|
|
20230717,124800,735245570,2365,2365,2365,2365,0
|
|
20230717,124700,735245570,2365,2365,2365,2365,0
|
|
20230717,124600,735245570,2365,2365,2365,2365,0
|
|
20230717,124500,735245570,2365,2365,2365,2365,0
|
|
20230717,124400,735245570,2365,2365,2365,2365,0
|
|
20230717,124300,735245570,2365,2365,2365,2365,0
|
|
20230717,124200,735245570,2365,2365,2365,2365,0
|
|
20230717,124100,735245570,2365,2365,2365,2365,80
|
|
20230717,124000,735056370,2365,2365,2365,2365,402
|
|
20230717,123900,734105640,2360,2360,2360,2360,0
|
|
20230717,123800,734105640,2360,2365,2365,2360,60
|
|
20230717,123700,733963790,2365,2365,2365,2365,5
|
|
20230717,123600,733951965,2365,2365,2365,2365,833
|
|
20230717,123500,731981920,2360,2360,2360,2360,0
|
|
20230717,123400,731981920,2360,2360,2360,2360,200
|
|
20230717,123300,731509920,2370,2370,2370,2370,6
|
|
20230717,123200,731495700,2370,2370,2370,2370,205
|
|
20230717,123100,731009850,2370,2370,2370,2370,215
|
|
20230717,123000,730500300,2365,2365,2365,2365,982
|
|
20230717,122900,728177870,2365,2365,2365,2365,500
|
|
20230717,122800,726995370,2365,2365,2365,2365,84
|
|
20230717,122700,726796710,2360,2365,2365,2360,563
|
|
20230717,122600,725465530,2365,2365,2365,2365,131
|
|
20230717,122500,725155715,2365,2365,2365,2365,50
|
|
20230717,122400,725037465,2360,2365,2365,2360,514
|
|
20230717,122300,723824375,2360,2365,2365,2360,101
|
|
20230717,122200,723586010,2365,2365,2365,2365,0
|
|
20230717,122100,723586010,2365,2365,2365,2365,502
|
|
20230717,122000,722398780,2360,2365,2365,2360,302
|
|
20230717,121900,721686050,2360,2360,2360,2360,0
|
|
20230717,121800,721686050,2360,2360,2360,2360,310
|
|
20230717,121700,720954450,2355,2355,2355,2355,0
|
|
20230717,121600,720954450,2355,2355,2355,2355,2
|
|
20230717,121500,720949740,2365,2365,2365,2365,0
|
|
20230717,121400,720949740,2365,2365,2365,2365,44
|
|
20230717,121300,720845680,2365,2365,2365,2365,0
|
|
20230717,121200,720845680,2365,2365,2365,2365,0
|
|
20230717,121100,720845680,2365,2360,2365,2360,2070
|
|
20230717,121000,715960360,2360,2360,2360,2360,1215
|
|
20230717,120900,713092960,2360,2355,2360,2355,2236
|
|
20230717,120800,707816500,2360,2360,2360,2360,22
|
|
20230717,120700,707764580,2360,2360,2360,2360,100
|
|
20230717,120600,707528580,2360,2360,2360,2360,1
|
|
20230717,120500,707526220,2355,2355,2355,2355,2933
|
|
20230717,120400,700619005,2355,2355,2355,2355,10
|
|
20230717,120300,700595455,2350,2350,2350,2350,412
|
|
20230717,120200,699627255,2350,2350,2350,2350,186
|
|
20230717,120100,699190155,2350,2350,2350,2350,0
|
|
20230717,120000,699190155,2350,2350,2350,2350,0
|
|
20230717,115900,699190155,2350,2350,2350,2350,39
|
|
20230717,115800,699098505,2350,2350,2350,2350,0
|
|
20230717,115700,699098505,2350,2350,2350,2350,42
|
|
20230717,115600,698999805,2350,2350,2350,2350,0
|
|
20230717,115500,698999805,2350,2350,2350,2350,0
|
|
20230717,115400,698999805,2350,2350,2350,2350,0
|
|
20230717,115300,698999805,2350,2350,2350,2350,0
|
|
20230717,115200,698999805,2350,2350,2350,2350,0
|
|
20230717,115100,698999805,2350,2355,2355,2350,17
|
|
20230717,115000,698959815,2355,2355,2355,2355,158
|
|
20230717,114900,698587725,2355,2355,2355,2355,0
|
|
20230717,114800,698587725,2355,2355,2355,2355,5
|
|
20230717,114700,698575950,2350,2350,2350,2350,47
|
|
20230717,114600,698465500,2355,2355,2355,2355,0
|
|
20230717,114500,698465500,2355,2355,2355,2355,5
|
|
20230717,114400,698453725,2355,2355,2355,2355,0
|
|
20230717,114300,698453725,2355,2350,2355,2350,778
|
|
20230717,114200,696621560,2350,2350,2350,2350,0
|
|
20230717,114100,696621560,2350,2350,2350,2350,0
|
|
20230717,114000,696621560,2350,2350,2350,2350,500
|
|
20230717,113900,695446560,2355,2355,2355,2355,292
|
|
20230717,113800,694758900,2355,2355,2355,2355,1
|
|
20230717,113700,694756545,2355,2355,2355,2355,600
|
|
20230717,113600,693343545,2355,2355,2355,2355,40
|
|
20230717,113500,693249345,2355,2355,2355,2355,5
|
|
20230717,113400,693237570,2355,2355,2355,2355,0
|
|
20230717,113300,693237570,2355,2355,2355,2355,0
|
|
20230717,113200,693237570,2355,2355,2355,2355,0
|
|
20230717,113100,693237570,2355,2355,2355,2355,0
|
|
20230717,113000,693237570,2355,2350,2355,2350,7
|
|
20230717,112900,693221110,2350,2350,2350,2350,0
|
|
20230717,112800,693221110,2350,2350,2350,2350,0
|
|
20230717,112700,693221110,2350,2350,2355,2350,34
|
|
20230717,112600,693141205,2350,2350,2350,2350,0
|
|
20230717,112500,693141205,2350,2350,2350,2350,0
|
|
20230717,112400,693141205,2350,2350,2350,2350,2
|
|
20230717,112300,693136505,2350,2350,2350,2350,300
|
|
20230717,112200,692431505,2350,2350,2350,2350,0
|
|
20230717,112100,692431505,2350,2350,2355,2350,301
|
|
20230717,112000,691724150,2350,2350,2350,2350,0
|
|
20230717,111900,691724150,2350,2350,2350,2350,3000
|
|
20230717,111800,684674150,2355,2355,2355,2355,3
|
|
20230717,111700,684667085,2350,2350,2350,2350,0
|
|
20230717,111600,684667085,2350,2350,2350,2350,388
|
|
20230717,111500,683755285,2355,2355,2355,2355,2
|
|
20230717,111400,683750575,2355,2355,2355,2355,0
|
|
20230717,111300,683750575,2355,2355,2355,2355,1
|
|
20230717,111200,683748220,2355,2355,2355,2355,0
|
|
20230717,111100,683748220,2355,2355,2355,2355,0
|
|
20230717,111000,683748220,2355,2355,2355,2355,0
|
|
20230717,110900,683748220,2355,2350,2355,2350,6
|
|
20230717,110800,683734115,2350,2350,2350,2350,0
|
|
20230717,110700,683734115,2350,2350,2350,2350,601
|
|
20230717,110600,682321765,2355,2355,2355,2355,0
|
|
20230717,110500,682321765,2355,2355,2355,2350,714
|
|
20230717,110400,680643855,2355,2355,2355,2355,1
|
|
20230717,110300,680641500,2350,2350,2350,2350,547
|
|
20230717,110200,679356050,2355,2355,2355,2355,1
|
|
20230717,110100,679353695,2345,2350,2350,2345,2244
|
|
20230717,110000,674082520,2355,2355,2355,2355,100
|
|
20230717,105900,673847020,2355,2355,2355,2355,300
|
|
20230717,105800,673140520,2355,2355,2355,2355,200
|
|
20230717,105700,672669520,2355,2355,2355,2355,200
|
|
20230717,105600,672198520,2360,2360,2360,2360,0
|
|
20230717,105500,672198520,2360,2350,2360,2350,1626
|
|
20230717,105400,668377340,2350,2355,2355,2350,9500
|
|
20230717,105300,646033350,2360,2360,2360,2360,0
|
|
20230717,105200,646033350,2360,2360,2360,2360,0
|
|
20230717,105100,646033350,2360,2360,2360,2360,366
|
|
20230717,105000,645169590,2360,2360,2360,2360,1632
|
|
20230717,104900,641318070,2365,2365,2365,2365,200
|
|
20230717,104800,640845070,2365,2365,2365,2360,45
|
|
20230717,104700,640738860,2360,2360,2360,2360,1175
|
|
20230717,104600,637965860,2360,2360,2360,2360,2
|
|
20230717,104500,637961140,2360,2360,2360,2360,0
|
|
20230717,104400,637961140,2360,2360,2360,2360,0
|
|
20230717,104300,637961140,2360,2360,2360,2360,2
|
|
20230717,104200,637956420,2360,2360,2360,2360,2
|
|
20230717,104100,637951700,2360,2360,2360,2360,2
|
|
20230717,104000,637946980,2360,2360,2360,2360,36
|
|
20230717,103900,637862020,2360,2360,2360,2360,0
|
|
20230717,103800,637862020,2360,2360,2360,2360,0
|
|
20230717,103700,637862020,2360,2360,2360,2360,0
|
|
20230717,103600,637862020,2360,2360,2360,2355,620
|
|
20230717,103500,636401820,2360,2360,2360,2360,44
|
|
20230717,103400,636297980,2360,2355,2360,2355,168
|
|
20230717,103300,635901550,2365,2365,2365,2365,1503
|
|
20230717,103200,632346955,2360,2360,2360,2360,300
|
|
20230717,103100,631638955,2360,2360,2360,2360,985
|
|
20230717,103000,629314355,2360,2360,2360,2360,250
|
|
20230717,102900,628724355,2360,2365,2365,2360,53
|
|
20230717,102800,628599225,2365,2360,2365,2360,3088
|
|
20230717,102700,621301545,2355,2360,2360,2355,1300
|
|
20230717,102600,618235550,2365,2365,2365,2365,0
|
|
20230717,102500,618235550,2365,2360,2365,2360,2235
|
|
20230717,102400,612960940,2365,2365,2365,2365,43
|
|
20230717,102300,612859245,2370,2370,2370,2370,1
|
|
20230717,102200,612856875,2365,2365,2365,2365,2405
|
|
20230717,102100,607169050,2370,2370,2370,2370,71
|
|
20230717,102000,607000780,2370,2370,2370,2370,0
|
|
20230717,101900,607000780,2370,2370,2370,2370,1147
|
|
20230717,101800,604282390,2370,2370,2370,2370,135
|
|
20230717,101700,603962440,2370,2370,2370,2370,169
|
|
20230717,101600,603561910,2370,2365,2370,2365,6
|
|
20230717,101500,603547710,2370,2370,2370,2370,0
|
|
20230717,101400,603547710,2370,2365,2370,2365,71
|
|
20230717,101300,603379690,2370,2370,2370,2370,1
|
|
20230717,101200,603377320,2375,2375,2375,2370,687
|
|
20230717,101100,601749110,2370,2370,2370,2370,310
|
|
20230717,101000,601014410,2370,2370,2370,2360,952
|
|
20230717,100900,598758460,2375,2370,2375,2370,2252
|
|
20230717,100800,593420710,2360,2370,2370,2360,21
|
|
20230717,100700,593371000,2370,2360,2370,2360,2293
|
|
20230717,100600,587937875,2360,2370,2370,2360,3869
|
|
20230717,100500,578800430,2365,2365,2365,2365,28
|
|
20230717,100400,578734210,2370,2370,2370,2370,607
|
|
20230717,100300,577295620,2370,2375,2375,2370,898
|
|
20230717,100200,575167355,2375,2375,2375,2375,0
|
|
20230717,100100,575167355,2375,2370,2375,2370,1621
|
|
20230717,100000,571325570,2365,2370,2370,2365,12
|
|
20230717,095900,571297175,2370,2370,2370,2370,120
|
|
20230717,095800,571012775,2370,2370,2370,2370,0
|
|
20230717,095700,571012775,2370,2370,2370,2370,112
|
|
20230717,095600,570747335,2370,2360,2370,2360,33
|
|
20230717,095500,570669425,2365,2370,2370,2365,1874
|
|
20230717,095400,566237355,2365,2365,2370,2365,2153
|
|
20230717,095300,561134900,2365,2365,2370,2365,924
|
|
20230717,095200,558949525,2370,2370,2370,2370,10
|
|
20230717,095100,558925825,2375,2370,2375,2365,629
|
|
20230717,095000,557436755,2365,2375,2375,2365,965
|
|
20230717,094900,555149660,2375,2375,2385,2375,8644
|
|
20230717,094800,534575520,2375,2360,2375,2360,48616
|
|
20230717,094700,419243425,2365,2370,2370,2365,2633
|
|
20230717,094600,413013215,2370,2370,2370,2360,136
|
|
20230717,094500,412692095,2370,2370,2370,2355,7487
|
|
20230717,094400,395004895,2370,2370,2370,2370,224
|
|
20230717,094300,394474015,2365,2370,2370,2365,409
|
|
20230717,094200,393504695,2365,2365,2365,2365,20017
|
|
20230717,094100,346164490,2360,2355,2365,2350,13673
|
|
20230717,094000,313971070,2355,2355,2355,2355,264
|
|
20230717,093900,313349350,2360,2360,2360,2360,3233
|
|
20230717,093800,305719470,2365,2360,2365,2360,1933
|
|
20230717,093700,301157565,2365,2370,2370,2360,2672
|
|
20230717,093600,294851405,2370,2370,2370,2365,666
|
|
20230717,093500,293274795,2370,2370,2370,2365,7
|
|
20230717,093400,293258225,2370,2365,2370,2365,7748
|
|
20230717,093300,274934140,2370,2370,2375,2365,2300
|
|
20230717,093200,269484565,2375,2350,2375,2350,6379
|
|
20230717,093100,254398015,2360,2345,2360,2345,17822
|
|
20230717,093000,212417630,2350,2350,2350,2350,1002
|
|
20230717,092900,210062930,2350,2350,2350,2350,3121
|
|
20230717,092800,202728580,2350,2350,2350,2350,1100
|
|
20230717,092700,200143580,2350,2350,2350,2350,1001
|
|
20230717,092600,197791230,2350,2350,2350,2350,436
|
|
20230717,092500,196766630,2355,2355,2355,2355,1185
|
|
20230717,092400,193975955,2360,2350,2360,2350,10768
|
|
20230717,092300,168587670,2350,2350,2350,2350,506
|
|
20230717,092200,167398570,2350,2350,2350,2350,2059
|
|
20230717,092100,162559920,2350,2340,2350,2340,43899
|
|
20230717,092000,59712425,2340,2335,2340,2335,944
|
|
20230717,091900,57503855,2340,2340,2340,2340,747
|
|
20230717,091800,55755875,2340,2340,2345,2340,8687
|
|
20230717,091700,35411905,2335,2335,2335,2335,310
|
|
20230717,091600,34688055,2335,2335,2335,2335,1058
|
|
20230717,091500,32217625,2335,2330,2335,2330,353
|
|
20230717,091400,31395125,2330,2330,2330,2330,58
|
|
20230717,091300,31259985,2330,2330,2330,2330,202
|
|
20230717,091200,30789325,2325,2325,2325,2325,158
|
|
20230717,091100,30421975,2320,2320,2320,2320,0
|
|
20230717,091000,30421975,2320,2320,2320,2320,2583
|
|
20230717,090900,24429415,2315,2320,2325,2315,3426
|
|
20230717,090800,16483275,2325,2325,2325,2325,698
|
|
20230717,090700,14860425,2325,2325,2325,2325,437
|
|
20230717,090600,13844400,2325,2325,2325,2325,0
|
|
20230717,090500,13844400,2325,2325,2325,2325,2301
|
|
20230717,090400,8494575,2325,2330,2330,2325,880
|
|
20230717,090300,6448525,2325,2325,2325,2325,0
|
|
20230717,090200,6448525,2325,2325,2325,2325,236
|
|
20230717,090100,5899825,2330,2325,2330,2325,751
|
|
20230717,090000,4153725,2325,2330,2335,2325,1783
|