621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191800,957097700,3700,3700,3700,3700,13467
|
|
20230706,191700,957097700,3700,3700,3700,3700,0
|
|
20230706,191600,957097700,3700,3700,3700,3700,0
|
|
20230706,191500,957097700,3700,3700,3700,3700,0
|
|
20230706,191400,957097700,3700,3700,3700,3700,0
|
|
20230706,191300,957097700,3700,3700,3700,3700,0
|
|
20230706,191200,957097700,3700,3700,3700,3700,0
|
|
20230706,191100,957097700,3700,3700,3700,3700,0
|
|
20230706,191000,957097700,3700,3700,3700,3700,0
|
|
20230706,190900,957097700,3700,3700,3700,3700,0
|
|
20230706,190800,957097700,3700,3700,3700,3700,0
|
|
20230706,190700,957097700,3700,3700,3700,3700,0
|
|
20230706,190600,957097700,3700,3700,3700,3700,0
|
|
20230706,190500,957097700,3700,3700,3700,3700,0
|
|
20230706,190400,957097700,3700,3700,3700,3700,0
|
|
20230706,190300,957097700,3700,3700,3700,3700,0
|
|
20230706,190200,957097700,3700,3700,3700,3700,0
|
|
20230706,190100,957097700,3700,3700,3700,3700,0
|
|
20230706,190000,957097700,3700,3700,3700,3700,0
|
|
20230706,185900,957097700,3700,3700,3700,3700,0
|
|
20230706,185800,957097700,3700,3700,3700,3700,0
|
|
20230706,185700,957097700,3700,3700,3700,3700,0
|
|
20230706,185600,957097700,3700,3700,3700,3700,0
|
|
20230706,185500,957097700,3700,3700,3700,3700,0
|
|
20230706,185400,957097700,3700,3700,3700,3700,0
|
|
20230706,185300,957097700,3700,3700,3700,3700,0
|
|
20230706,185200,957097700,3700,3700,3700,3700,0
|
|
20230706,185100,957097700,3700,3700,3700,3700,0
|
|
20230706,185000,957097700,3700,3700,3700,3700,0
|
|
20230706,184900,957097700,3700,3700,3700,3700,0
|
|
20230706,184800,957097700,3700,3700,3700,3700,13467
|
|
20230706,184700,957097700,3700,3700,3700,3700,0
|
|
20230706,184600,957097700,3700,3700,3700,3700,0
|
|
20230706,184500,957097700,3700,3700,3700,3700,0
|
|
20230706,184400,957097700,3700,3700,3700,3700,0
|
|
20230706,184300,957097700,3700,3700,3700,3700,0
|
|
20230706,184200,957097700,3700,3700,3700,3700,0
|
|
20230706,184100,957097700,3700,3700,3700,3700,0
|
|
20230706,184000,957097700,3700,3700,3700,3700,0
|
|
20230706,183900,957097700,3700,3700,3700,3700,0
|
|
20230706,183800,957097700,3700,3700,3700,3700,0
|
|
20230706,183700,957097700,3700,3700,3700,3700,0
|
|
20230706,183600,957097700,3700,3700,3700,3700,0
|
|
20230706,183500,957097700,3700,3700,3700,3700,0
|
|
20230706,183400,957097700,3700,3700,3700,3700,0
|
|
20230706,183300,957097700,3700,3700,3700,3700,0
|
|
20230706,183200,957097700,3700,3700,3700,3700,0
|
|
20230706,183100,957097700,3700,3700,3700,3700,0
|
|
20230706,183000,957097700,3700,3700,3700,3700,0
|
|
20230706,182900,957097700,3700,3700,3700,3700,0
|
|
20230706,182800,957097700,3700,3700,3700,3700,0
|
|
20230706,182700,957097700,3700,3700,3700,3700,0
|
|
20230706,182600,957097700,3700,3700,3700,3700,0
|
|
20230706,182500,957097700,3700,3700,3700,3700,0
|
|
20230706,182400,957097700,3700,3700,3700,3700,0
|
|
20230706,182300,957097700,3700,3700,3700,3700,0
|
|
20230706,182200,957097700,3700,3700,3700,3700,0
|
|
20230706,182100,957097700,3700,3700,3700,3700,0
|
|
20230706,182000,957097700,3700,3700,3700,3700,0
|
|
20230706,181900,957097700,3700,3700,3700,3700,0
|
|
20230706,181800,957097700,3700,3700,3700,3700,13467
|
|
20230706,181700,957097700,3700,3700,3700,3700,0
|
|
20230706,181600,957097700,3700,3700,3700,3700,0
|
|
20230706,181500,957097700,3700,3700,3700,3700,0
|
|
20230706,181400,957097700,3700,3700,3700,3700,0
|
|
20230706,181300,957097700,3700,3700,3700,3700,0
|
|
20230706,181200,957097700,3700,3700,3700,3700,0
|
|
20230706,181100,957097700,3700,3700,3700,3700,0
|
|
20230706,181000,957097700,3700,3700,3700,3700,0
|
|
20230706,180900,957097700,3700,3700,3700,3700,0
|
|
20230706,180800,957097700,3700,3700,3700,3700,0
|
|
20230706,180700,957097700,3700,3700,3700,3700,0
|
|
20230706,180600,957097700,3700,3700,3700,3700,0
|
|
20230706,180500,957097700,3700,3700,3700,3700,0
|
|
20230706,180400,957097700,3700,3700,3700,3700,0
|
|
20230706,180300,957097700,3700,3700,3700,3700,0
|
|
20230706,180200,957097700,3700,3700,3700,3700,0
|
|
20230706,180100,957097700,3700,3700,3700,3700,0
|
|
20230706,180000,957097700,3700,3700,3700,3700,0
|
|
20230706,175900,957097700,3700,3700,3700,3700,0
|
|
20230706,175800,957097700,3700,3700,3700,3700,0
|
|
20230706,175700,957097700,3700,3700,3700,3700,0
|
|
20230706,175600,957097700,3700,3700,3700,3700,0
|
|
20230706,175500,957097700,3700,3700,3700,3700,0
|
|
20230706,175400,957097700,3700,3700,3700,3700,0
|
|
20230706,175300,957097700,3700,3700,3700,3700,0
|
|
20230706,175200,957097700,3700,3700,3700,3700,0
|
|
20230706,175100,957097700,3700,3700,3700,3700,0
|
|
20230706,175000,957097700,3700,3700,3700,3700,0
|
|
20230706,174900,957097700,3700,3700,3700,3700,0
|
|
20230706,174800,957097700,3700,3700,3700,3700,13467
|
|
20230706,174700,957097700,3700,3700,3700,3700,0
|
|
20230706,174600,957097700,3700,3700,3700,3700,0
|
|
20230706,174500,957097700,3700,3700,3700,3700,0
|
|
20230706,174400,957097700,3700,3700,3700,3700,0
|
|
20230706,174300,957097700,3700,3700,3700,3700,0
|
|
20230706,174200,957097700,3700,3700,3700,3700,0
|
|
20230706,174100,957097700,3700,3700,3700,3700,0
|
|
20230706,174000,957097700,3700,3700,3700,3700,0
|
|
20230706,173900,957097700,3700,3700,3700,3700,0
|
|
20230706,173800,957097700,3700,3700,3700,3700,0
|
|
20230706,173700,957097700,3700,3700,3700,3700,0
|
|
20230706,173600,957097700,3700,3700,3700,3700,0
|
|
20230706,173500,957097700,3700,3700,3700,3700,0
|
|
20230706,173400,957097700,3700,3700,3700,3700,0
|
|
20230706,173300,957097700,3700,3700,3700,3700,0
|
|
20230706,173200,957097700,3700,3700,3700,3700,0
|
|
20230706,173100,957097700,3700,3700,3700,3700,0
|
|
20230706,173000,957097700,3700,3700,3700,3700,0
|
|
20230706,172900,957097700,3700,3700,3700,3700,0
|
|
20230706,172800,957097700,3700,3700,3700,3700,0
|
|
20230706,172700,957097700,3700,3700,3700,3700,0
|
|
20230706,172600,957097700,3700,3700,3700,3700,0
|
|
20230706,172500,957097700,3700,3700,3700,3700,0
|
|
20230706,172400,957097700,3700,3700,3700,3700,0
|
|
20230706,172300,957097700,3700,3700,3700,3700,0
|
|
20230706,172200,957097700,3700,3700,3700,3700,0
|
|
20230706,172100,957097700,3700,3700,3700,3700,0
|
|
20230706,172000,957097700,3700,3700,3700,3700,0
|
|
20230706,171900,957097700,3700,3700,3700,3700,0
|
|
20230706,171800,957097700,3700,3700,3700,3700,13467
|
|
20230706,171700,957097700,3700,3700,3700,3700,0
|
|
20230706,171600,957097700,3700,3700,3700,3700,0
|
|
20230706,171500,957097700,3700,3700,3700,3700,0
|
|
20230706,171400,957097700,3700,3700,3700,3700,0
|
|
20230706,171300,957097700,3700,3700,3700,3700,0
|
|
20230706,171200,957097700,3700,3700,3700,3700,0
|
|
20230706,171100,957097700,3700,3700,3700,3700,0
|
|
20230706,171000,957097700,3700,3700,3700,3700,0
|
|
20230706,170900,957097700,3700,3700,3700,3700,0
|
|
20230706,170800,957097700,3700,3700,3700,3700,0
|
|
20230706,170700,957097700,3700,3700,3700,3700,0
|
|
20230706,170600,957097700,3700,3700,3700,3700,0
|
|
20230706,170500,957097700,3700,3700,3700,3700,0
|
|
20230706,170400,957097700,3700,3700,3700,3700,0
|
|
20230706,170300,957097700,3700,3700,3700,3700,0
|
|
20230706,170200,957097700,3700,3700,3700,3700,0
|
|
20230706,170100,957097700,3700,3700,3700,3700,0
|
|
20230706,170000,957097700,3700,3700,3700,3700,0
|
|
20230706,165900,957097700,3700,3700,3700,3700,0
|
|
20230706,165800,957097700,3700,3700,3700,3700,0
|
|
20230706,165700,957097700,3700,3700,3700,3700,0
|
|
20230706,165600,957097700,3700,3700,3700,3700,0
|
|
20230706,165500,957097700,3700,3700,3700,3700,0
|
|
20230706,165400,957097700,3700,3700,3700,3700,0
|
|
20230706,165300,957097700,3700,3700,3700,3700,0
|
|
20230706,165200,957097700,3700,3700,3700,3700,0
|
|
20230706,165100,957097700,3700,3700,3700,3700,0
|
|
20230706,165000,957097700,3700,3700,3700,3700,0
|
|
20230706,164900,957097700,3700,3700,3700,3700,0
|
|
20230706,164800,957097700,3700,3700,3700,3700,13467
|
|
20230706,164700,957097700,3700,3700,3700,3700,0
|
|
20230706,164600,957097700,3700,3700,3700,3700,0
|
|
20230706,164500,957097700,3700,3700,3700,3700,0
|
|
20230706,164400,957097700,3700,3700,3700,3700,0
|
|
20230706,164300,957097700,3700,3700,3700,3700,0
|
|
20230706,164200,957097700,3700,3700,3700,3700,0
|
|
20230706,164100,957097700,3700,3700,3700,3700,0
|
|
20230706,164000,957097700,3700,3700,3700,3700,0
|
|
20230706,163900,957097700,3700,3700,3700,3700,0
|
|
20230706,163800,957097700,3700,3700,3700,3700,0
|
|
20230706,163700,957097700,3700,3700,3700,3700,0
|
|
20230706,163600,957097700,3700,3700,3700,3700,0
|
|
20230706,163500,957097700,3700,3700,3700,3700,0
|
|
20230706,163400,957097700,3700,3700,3700,3700,0
|
|
20230706,163300,957097700,3700,3700,3700,3700,0
|
|
20230706,163200,957097700,3700,3700,3700,3700,0
|
|
20230706,163100,957097700,3700,3700,3700,3700,0
|
|
20230706,163000,957097700,3700,3700,3700,3700,0
|
|
20230706,162900,957097700,3700,3700,3700,3700,0
|
|
20230706,162800,957097700,3700,3700,3700,3700,0
|
|
20230706,162700,957097700,3700,3700,3700,3700,0
|
|
20230706,162600,957097700,3700,3700,3700,3700,0
|
|
20230706,162500,957097700,3700,3700,3700,3700,0
|
|
20230706,162400,957097700,3700,3700,3700,3700,0
|
|
20230706,162300,957097700,3700,3700,3700,3700,0
|
|
20230706,162200,957097700,3700,3700,3700,3700,0
|
|
20230706,162100,957097700,3700,3700,3700,3700,0
|
|
20230706,162000,957097700,3700,3700,3700,3700,0
|
|
20230706,161900,957097700,3700,3700,3700,3700,0
|
|
20230706,161800,957097700,3700,3700,3700,3700,13467
|
|
20230706,161700,957097700,3700,3700,3700,3700,0
|
|
20230706,161600,957097700,3700,3700,3700,3700,0
|
|
20230706,161500,957097700,3700,3700,3700,3700,0
|
|
20230706,161400,957097700,3700,3700,3700,3700,0
|
|
20230706,161300,957097700,3700,3700,3700,3700,0
|
|
20230706,161200,957097700,3700,3700,3700,3700,0
|
|
20230706,161100,957097700,3700,3700,3700,3700,0
|
|
20230706,161000,957097700,3700,3700,3700,3700,0
|
|
20230706,160900,957097700,3700,3700,3700,3700,0
|
|
20230706,160800,957097700,3700,3700,3700,3700,0
|
|
20230706,160700,957097700,3700,3700,3700,3700,0
|
|
20230706,160600,957097700,3700,3700,3700,3700,0
|
|
20230706,160500,957097700,3700,3700,3700,3700,0
|
|
20230706,160400,957097700,3700,3700,3700,3700,0
|
|
20230706,160300,957097700,3700,3700,3700,3700,0
|
|
20230706,160200,957097700,3700,3700,3700,3700,0
|
|
20230706,160100,957097700,3700,3700,3700,3700,0
|
|
20230706,160000,957097700,3700,3700,3700,3700,0
|
|
20230706,155900,957097700,3700,3700,3700,3700,0
|
|
20230706,155800,957097700,3700,3700,3700,3700,0
|
|
20230706,155700,957097700,3700,3700,3700,3700,0
|
|
20230706,155600,957097700,3700,3700,3700,3700,0
|
|
20230706,155500,957097700,3700,3700,3700,3700,0
|
|
20230706,155400,957097700,3700,3700,3700,3700,0
|
|
20230706,155300,957097700,3700,3700,3700,3700,0
|
|
20230706,155200,957097700,3700,3700,3700,3700,0
|
|
20230706,155100,957097700,3700,3700,3700,3700,0
|
|
20230706,155000,957097700,3700,3700,3700,3700,0
|
|
20230706,154900,957097700,3700,3700,3700,3700,0
|
|
20230706,154800,957097700,3700,3700,3700,3700,13467
|
|
20230706,154700,957097700,3700,3700,3700,3700,0
|
|
20230706,154600,957097700,3700,3700,3700,3700,0
|
|
20230706,154500,957097700,3700,3700,3700,3700,0
|
|
20230706,154400,957097700,3700,3700,3700,3700,0
|
|
20230706,154300,957097700,3700,3700,3700,3700,0
|
|
20230706,154200,957097700,3700,3700,3700,3700,0
|
|
20230706,154100,957097700,3700,3700,3700,3700,0
|
|
20230706,154000,957097700,3700,3700,3700,3700,0
|
|
20230706,153900,957097700,3700,3700,3700,3700,0
|
|
20230706,153800,957097700,3700,3700,3700,3700,0
|
|
20230706,153700,957097700,3700,3700,3700,3700,0
|
|
20230706,153600,957097700,3700,3700,3700,3700,0
|
|
20230706,153500,957097700,3700,3700,3700,3700,0
|
|
20230706,153400,957097700,3700,3700,3700,3700,0
|
|
20230706,153300,957097700,3700,3700,3700,3700,0
|
|
20230706,153200,957097700,3700,3700,3700,3700,0
|
|
20230706,153100,957097700,3700,3700,3700,3700,0
|
|
20230706,153000,957097700,3700,3700,3700,3700,13467
|
|
20230706,152900,907269800,3700,3700,3700,3700,0
|
|
20230706,152800,907269800,3700,3700,3700,3700,0
|
|
20230706,152700,907269800,3700,3700,3700,3700,0
|
|
20230706,152600,907269800,3700,3700,3700,3700,0
|
|
20230706,152500,907269800,3700,3700,3700,3700,0
|
|
20230706,152400,907269800,3700,3700,3700,3700,0
|
|
20230706,152300,907269800,3700,3700,3700,3700,0
|
|
20230706,152200,907269800,3700,3700,3700,3700,0
|
|
20230706,152100,907269800,3700,3700,3700,3700,0
|
|
20230706,152000,907269800,3700,3700,3700,3700,0
|
|
20230706,151900,907269800,3700,3710,3710,3700,1609
|
|
20230706,151800,901305870,3710,3715,3715,3705,1877
|
|
20230706,151700,894345250,3705,3715,3715,3705,72
|
|
20230706,151600,894078410,3705,3710,3715,3705,280
|
|
20230706,151500,893040705,3710,3705,3710,3705,361
|
|
20230706,151400,891701495,3710,3705,3710,3700,1005
|
|
20230706,151300,887982460,3705,3705,3705,3705,3335
|
|
20230706,151200,875626285,3705,3705,3705,3700,1275
|
|
20230706,151100,870902920,3700,3705,3705,3700,170
|
|
20230706,151000,870273320,3705,3705,3705,3700,1008
|
|
20230706,150900,866543370,3705,3705,3705,3700,186
|
|
20230706,150800,865854490,3700,3705,3705,3700,89
|
|
20230706,150700,865524885,3705,3710,3710,3700,13759
|
|
20230706,150600,814546555,3705,3705,3705,3705,51
|
|
20230706,150500,814357600,3715,3710,3715,3705,318
|
|
20230706,150400,813179130,3710,3715,3715,3700,20877
|
|
20230706,150300,735728155,3715,3715,3720,3715,1858
|
|
20230706,150200,728825680,3715,3715,3715,3715,658
|
|
20230706,150100,726381210,3720,3715,3720,3715,224
|
|
20230706,150000,725549045,3715,3715,3720,3715,180
|
|
20230706,145900,724880250,3720,3725,3725,3715,5617
|
|
20230706,145800,703998300,3725,3720,3725,3720,3339
|
|
20230706,145700,691576525,3720,3720,3725,3720,362
|
|
20230706,145600,690229875,3725,3720,3725,3720,1623
|
|
20230706,145500,684192105,3725,3725,3725,3720,265
|
|
20230706,145400,683206030,3720,3725,3725,3720,822
|
|
20230706,145300,680148080,3725,3720,3725,3720,250
|
|
20230706,145200,679217915,3725,3725,3725,3725,511
|
|
20230706,145100,677314440,3720,3725,3725,3720,3522
|
|
20230706,145000,664195470,3725,3725,3725,3725,53
|
|
20230706,144900,663998045,3730,3730,3730,3730,1796
|
|
20230706,144800,657298965,3730,3730,3730,3730,54
|
|
20230706,144700,657097545,3730,3735,3735,3730,1588
|
|
20230706,144600,651171615,3730,3735,3735,3730,350
|
|
20230706,144500,649864615,3730,3730,3730,3730,2177
|
|
20230706,144400,641744405,3730,3730,3730,3730,1193
|
|
20230706,144300,637294515,3730,3735,3735,3730,4128
|
|
20230706,144200,621891930,3735,3735,3735,3735,2729
|
|
20230706,144100,611699115,3735,3735,3735,3735,345
|
|
20230706,144000,610410540,3740,3740,3740,3740,5
|
|
20230706,143900,610391840,3735,3735,3735,3735,1386
|
|
20230706,143800,605215130,3735,3735,3735,3735,441
|
|
20230706,143700,603567995,3740,3740,3740,3735,100
|
|
20230706,143600,603194245,3740,3740,3740,3740,5
|
|
20230706,143500,603175545,3735,3735,3735,3735,1550
|
|
20230706,143400,597386295,3735,3735,3735,3735,10
|
|
20230706,143300,597348945,3735,3735,3735,3735,2385
|
|
20230706,143200,588440970,3735,3735,3735,3735,151
|
|
20230706,143100,587876985,3740,3740,3740,3740,0
|
|
20230706,143000,587876985,3740,3735,3740,3735,1289
|
|
20230706,142900,583062465,3735,3735,3735,3735,100
|
|
20230706,142800,582688965,3735,3735,3735,3735,0
|
|
20230706,142700,582688965,3735,3735,3735,3735,265
|
|
20230706,142600,581699190,3735,3735,3735,3735,1300
|
|
20230706,142500,576843690,3735,3735,3735,3735,0
|
|
20230706,142400,576843690,3735,3735,3735,3735,0
|
|
20230706,142300,576843690,3735,3735,3735,3735,1
|
|
20230706,142200,576839955,3740,3740,3740,3740,19
|
|
20230706,142100,576768895,3740,3740,3740,3740,150
|
|
20230706,142000,576207895,3735,3735,3735,3735,50
|
|
20230706,141900,576021145,3735,3740,3740,3735,101
|
|
20230706,141800,575643870,3740,3740,3740,3740,1000
|
|
20230706,141700,571903870,3735,3735,3735,3735,50
|
|
20230706,141600,571717120,3735,3735,3735,3735,1248
|
|
20230706,141500,567055840,3735,3735,3735,3735,52
|
|
20230706,141400,566861620,3740,3740,3740,3735,480
|
|
20230706,141300,565066670,3740,3740,3740,3740,16
|
|
20230706,141200,565006830,3735,3735,3735,3735,50
|
|
20230706,141100,564820080,3740,3735,3740,3735,51
|
|
20230706,141000,564629590,3735,3735,3735,3735,20
|
|
20230706,140900,564554890,3735,3735,3735,3735,51
|
|
20230706,140800,564364405,3735,3735,3735,3735,890
|
|
20230706,140700,561040255,3735,3735,3735,3735,400
|
|
20230706,140600,559546255,3735,3735,3735,3735,308
|
|
20230706,140500,558395875,3735,3735,3735,3735,0
|
|
20230706,140400,558395875,3735,3735,3735,3735,0
|
|
20230706,140300,558395875,3735,3735,3735,3735,10
|
|
20230706,140200,558358525,3735,3735,3735,3735,0
|
|
20230706,140100,558358525,3735,3735,3735,3735,71
|
|
20230706,140000,558093340,3735,3735,3735,3735,40
|
|
20230706,135900,557943940,3735,3735,3735,3735,50
|
|
20230706,135800,557757190,3735,3735,3735,3735,0
|
|
20230706,135700,557757190,3735,3735,3735,3735,100
|
|
20230706,135600,557383690,3735,3735,3735,3735,50
|
|
20230706,135500,557196940,3735,3735,3735,3735,0
|
|
20230706,135400,557196940,3735,3735,3735,3735,50
|
|
20230706,135300,557010190,3735,3735,3735,3735,597
|
|
20230706,135200,554780395,3740,3740,3740,3740,0
|
|
20230706,135100,554780395,3740,3740,3740,3740,34
|
|
20230706,135000,554653235,3735,3735,3735,3735,143
|
|
20230706,134900,554119130,3740,3740,3740,3740,1
|
|
20230706,134800,554115390,3740,3740,3740,3740,2
|
|
20230706,134700,554107910,3735,3735,3735,3735,50
|
|
20230706,134600,553921160,3735,3735,3735,3735,100
|
|
20230706,134500,553547660,3735,3735,3735,3735,10
|
|
20230706,134400,553510310,3740,3735,3740,3735,160
|
|
20230706,134300,552912560,3740,3740,3740,3740,0
|
|
20230706,134200,552912560,3740,3740,3740,3740,100
|
|
20230706,134100,552538560,3740,3740,3740,3740,0
|
|
20230706,134000,552538560,3740,3735,3740,3735,1247
|
|
20230706,133900,547880780,3735,3735,3735,3735,560
|
|
20230706,133800,545789180,3735,3735,3735,3735,0
|
|
20230706,133700,545789180,3735,3740,3740,3735,1477
|
|
20230706,133600,540265700,3735,3735,3735,3735,391
|
|
20230706,133500,538805315,3735,3735,3735,3735,0
|
|
20230706,133400,538805315,3735,3735,3735,3735,95
|
|
20230706,133300,538450490,3735,3735,3735,3735,200
|
|
20230706,133200,537703490,3740,3740,3740,3740,200
|
|
20230706,133100,536955490,3735,3735,3735,3735,303
|
|
20230706,133000,535823785,3735,3735,3735,3735,134
|
|
20230706,132900,535323295,3735,3735,3735,3735,396
|
|
20230706,132800,533844235,3735,3735,3735,3735,0
|
|
20230706,132700,533844235,3735,3735,3735,3735,0
|
|
20230706,132600,533844235,3735,3735,3735,3735,1300
|
|
20230706,132500,528988735,3735,3735,3735,3735,257
|
|
20230706,132400,528028840,3740,3740,3740,3740,100
|
|
20230706,132300,527654840,3740,3740,3740,3740,4
|
|
20230706,132200,527639880,3735,3735,3735,3735,1201
|
|
20230706,132100,523154145,3735,3735,3735,3735,704
|
|
20230706,132000,520524705,3735,3735,3735,3735,517
|
|
20230706,131900,518593710,3735,3735,3740,3735,553
|
|
20230706,131800,516528125,3740,3740,3740,3740,2129
|
|
20230706,131700,508565665,3740,3740,3740,3740,500
|
|
20230706,131600,506695665,3740,3740,3740,3740,398
|
|
20230706,131500,505207145,3740,3740,3740,3740,274
|
|
20230706,131400,504182385,3740,3740,3740,3740,0
|
|
20230706,131300,504182385,3740,3740,3740,3740,380
|
|
20230706,131200,502761185,3740,3740,3740,3740,183
|
|
20230706,131100,502076765,3740,3740,3740,3740,690
|
|
20230706,131000,499496165,3740,3740,3740,3740,0
|
|
20230706,130900,499496165,3740,3740,3740,3740,292
|
|
20230706,130800,498404085,3740,3740,3740,3740,10
|
|
20230706,130700,498366685,3740,3740,3740,3740,0
|
|
20230706,130600,498366685,3740,3740,3740,3740,150
|
|
20230706,130500,497805685,3740,3740,3740,3740,217
|
|
20230706,130400,496994105,3740,3740,3740,3740,11
|
|
20230706,130300,496952965,3740,3740,3740,3740,1900
|
|
20230706,130200,489846965,3740,3740,3740,3740,100
|
|
20230706,130100,489472965,3740,3740,3740,3740,1024
|
|
20230706,130000,485643205,3745,3745,3745,3745,271
|
|
20230706,125900,484628310,3745,3745,3745,3745,0
|
|
20230706,125800,484628310,3745,3745,3745,3745,277
|
|
20230706,125700,483590945,3740,3745,3745,3740,151
|
|
20230706,125600,483026055,3745,3745,3745,3745,0
|
|
20230706,125500,483026055,3745,3745,3745,3745,1
|
|
20230706,125400,483022310,3750,3750,3750,3750,0
|
|
20230706,125300,483022310,3750,3750,3750,3750,0
|
|
20230706,125200,483022310,3750,3750,3750,3750,26
|
|
20230706,125100,482924810,3740,3740,3740,3740,0
|
|
20230706,125000,482924810,3740,3740,3740,3740,1965
|
|
20230706,124900,475575710,3750,3750,3750,3750,0
|
|
20230706,124800,475575710,3750,3750,3750,3750,0
|
|
20230706,124700,475575710,3750,3750,3750,3750,50
|
|
20230706,124600,475388210,3750,3750,3750,3750,200
|
|
20230706,124500,474638210,3745,3745,3750,3745,650
|
|
20230706,124400,472203360,3745,3745,3745,3745,500
|
|
20230706,124300,470330860,3740,3740,3740,3740,0
|
|
20230706,124200,470330860,3740,3740,3740,3740,1
|
|
20230706,124100,470327120,3740,3740,3740,3740,0
|
|
20230706,124000,470327120,3740,3740,3740,3740,400
|
|
20230706,123900,468831120,3740,3740,3740,3740,0
|
|
20230706,123800,468831120,3740,3740,3740,3740,2387
|
|
20230706,123700,459903740,3745,3745,3745,3745,130
|
|
20230706,123600,459416890,3750,3750,3750,3750,0
|
|
20230706,123500,459416890,3750,3740,3750,3740,14
|
|
20230706,123400,459364520,3750,3750,3750,3750,0
|
|
20230706,123300,459364520,3750,3745,3750,3745,29
|
|
20230706,123200,459255785,3750,3750,3750,3750,0
|
|
20230706,123100,459255785,3750,3750,3750,3750,0
|
|
20230706,123000,459255785,3750,3740,3750,3740,105
|
|
20230706,122900,458863035,3740,3750,3750,3740,468
|
|
20230706,122800,457112705,3740,3740,3740,3740,1107
|
|
20230706,122700,452972525,3745,3745,3745,3745,24380
|
|
20230706,122600,361669425,3750,3755,3755,3750,1204
|
|
20230706,122500,357153925,3755,3750,3755,3750,20
|
|
20230706,122400,357078875,3755,3755,3755,3755,1
|
|
20230706,122300,357075120,3755,3750,3755,3750,518
|
|
20230706,122200,355132615,3750,3750,3750,3750,284
|
|
20230706,122100,354067615,3750,3750,3750,3750,1
|
|
20230706,122000,354063865,3750,3750,3750,3750,253
|
|
20230706,121900,353115115,3750,3750,3750,3750,0
|
|
20230706,121800,353115115,3750,3750,3750,3750,0
|
|
20230706,121700,353115115,3750,3750,3750,3750,500
|
|
20230706,121600,351240115,3750,3750,3750,3750,5
|
|
20230706,121500,351221365,3750,3750,3750,3750,60
|
|
20230706,121400,350996365,3750,3750,3750,3750,0
|
|
20230706,121300,350996365,3750,3750,3750,3750,0
|
|
20230706,121200,350996365,3750,3750,3750,3750,26
|
|
20230706,121100,350898865,3750,3750,3750,3750,30
|
|
20230706,121000,350786365,3750,3750,3750,3750,55
|
|
20230706,120900,350580115,3750,3750,3750,3750,100
|
|
20230706,120800,350205115,3750,3750,3750,3750,0
|
|
20230706,120700,350205115,3750,3750,3750,3750,0
|
|
20230706,120600,350205115,3750,3750,3750,3750,0
|
|
20230706,120500,350205115,3750,3750,3750,3750,0
|
|
20230706,120400,350205115,3750,3750,3750,3750,0
|
|
20230706,120300,350205115,3750,3750,3750,3750,7
|
|
20230706,120200,350178865,3750,3750,3750,3750,0
|
|
20230706,120100,350178865,3750,3750,3750,3750,618
|
|
20230706,120000,347861365,3755,3755,3755,3755,1
|
|
20230706,115900,347857610,3750,3750,3750,3750,0
|
|
20230706,115800,347857610,3750,3750,3750,3750,0
|
|
20230706,115700,347857610,3750,3750,3750,3750,0
|
|
20230706,115600,347857610,3750,3750,3750,3750,870
|
|
20230706,115500,344595110,3750,3750,3750,3750,0
|
|
20230706,115400,344595110,3750,3750,3750,3750,77
|
|
20230706,115300,344306360,3750,3760,3760,3750,242
|
|
20230706,115200,343398760,3760,3760,3760,3760,0
|
|
20230706,115100,343398760,3760,3760,3760,3760,0
|
|
20230706,115000,343398760,3760,3755,3760,3755,124
|
|
20230706,114900,342933130,3755,3750,3755,3750,161
|
|
20230706,114800,342329375,3750,3750,3750,3750,0
|
|
20230706,114700,342329375,3750,3750,3750,3750,0
|
|
20230706,114600,342329375,3750,3750,3750,3750,0
|
|
20230706,114500,342329375,3750,3750,3750,3750,8
|
|
20230706,114400,342299375,3755,3755,3755,3755,28
|
|
20230706,114300,342194235,3760,3760,3760,3750,330
|
|
20230706,114200,340956705,3755,3760,3760,3750,400
|
|
20230706,114100,339453555,3760,3760,3760,3760,0
|
|
20230706,114000,339453555,3760,3760,3760,3760,0
|
|
20230706,113900,339453555,3760,3760,3760,3760,1
|
|
20230706,113800,339449795,3755,3750,3755,3750,1024
|
|
20230706,113700,335607520,3745,3750,3750,3745,4293
|
|
20230706,113600,319509710,3750,3755,3755,3750,231
|
|
20230706,113500,318643360,3755,3755,3755,3755,5
|
|
20230706,113400,318624585,3755,3755,3755,3755,3
|
|
20230706,113300,318613320,3755,3755,3755,3755,0
|
|
20230706,113200,318613320,3755,3755,3755,3755,1000
|
|
20230706,113100,314858320,3750,3750,3750,3750,0
|
|
20230706,113000,314858320,3750,3750,3750,3750,0
|
|
20230706,112900,314858320,3750,3750,3750,3750,0
|
|
20230706,112800,314858320,3750,3750,3750,3750,800
|
|
20230706,112700,311858320,3750,3750,3750,3750,1790
|
|
20230706,112600,305145820,3755,3750,3755,3750,959
|
|
20230706,112500,301546200,3750,3750,3750,3750,4000
|
|
20230706,112400,286546200,3755,3755,3755,3755,604
|
|
20230706,112300,284278180,3755,3755,3755,3755,1
|
|
20230706,112200,284274425,3755,3755,3755,3755,80
|
|
20230706,112100,283974025,3750,3750,3750,3750,0
|
|
20230706,112000,283974025,3750,3750,3750,3750,150
|
|
20230706,111900,283411525,3750,3750,3750,3750,10
|
|
20230706,111800,283374025,3750,3750,3750,3750,5
|
|
20230706,111700,283355275,3760,3760,3760,3760,9
|
|
20230706,111600,283321435,3760,3750,3760,3750,532
|
|
20230706,111500,281323830,3750,3755,3755,3750,111
|
|
20230706,111400,280907415,3755,3755,3755,3755,123
|
|
20230706,111300,280445550,3755,3755,3755,3755,163
|
|
20230706,111200,279833485,3755,3755,3755,3755,10
|
|
20230706,111100,279795935,3755,3755,3755,3755,3
|
|
20230706,111000,279784670,3755,3755,3755,3755,0
|
|
20230706,110900,279784670,3755,3755,3755,3755,532
|
|
20230706,110800,277787010,3755,3755,3755,3755,532
|
|
20230706,110700,275789350,3755,3755,3755,3755,100
|
|
20230706,110600,275413850,3755,3755,3755,3755,353
|
|
20230706,110500,274088335,3755,3755,3755,3755,0
|
|
20230706,110400,274088335,3755,3750,3755,3750,381
|
|
20230706,110300,272657930,3750,3750,3750,3750,183
|
|
20230706,110200,271971680,3750,3750,3750,3750,0
|
|
20230706,110100,271971680,3750,3750,3750,3750,255
|
|
20230706,110000,271015430,3750,3750,3750,3750,200
|
|
20230706,105900,270265430,3745,3745,3745,3745,500
|
|
20230706,105800,268392930,3745,3745,3745,3745,0
|
|
20230706,105700,268392930,3745,3750,3750,3745,403
|
|
20230706,105600,266882195,3745,3745,3745,3745,0
|
|
20230706,105500,266882195,3745,3750,3750,3745,225
|
|
20230706,105400,266039070,3750,3745,3750,3745,119
|
|
20230706,105300,265592915,3750,3750,3750,3750,110
|
|
20230706,105200,265180415,3750,3750,3750,3750,499
|
|
20230706,105100,263309165,3750,3750,3750,3750,9611
|
|
20230706,105000,227267915,3750,3750,3750,3750,1330
|
|
20230706,104900,222280415,3750,3755,3755,3750,401
|
|
20230706,104800,220776565,3755,3750,3755,3750,211
|
|
20230706,104700,219984310,3755,3750,3755,3750,558
|
|
20230706,104600,217891145,3750,3750,3755,3750,139
|
|
20230706,104500,217369695,3750,3750,3750,3750,1446
|
|
20230706,104400,211947195,3750,3750,3750,3750,235
|
|
20230706,104300,211065945,3750,3750,3755,3750,225
|
|
20230706,104200,210222145,3750,3750,3750,3750,113
|
|
20230706,104100,209798395,3750,3750,3755,3750,1325
|
|
20230706,104000,204828980,3750,3755,3755,3750,267
|
|
20230706,103900,203826445,3755,3755,3755,3755,134
|
|
20230706,103800,203323275,3755,3755,3755,3755,100
|
|
20230706,103700,202947775,3760,3760,3760,3760,0
|
|
20230706,103600,202947775,3760,3760,3760,3760,0
|
|
20230706,103500,202947775,3760,3760,3760,3760,0
|
|
20230706,103400,202947775,3760,3760,3760,3760,0
|
|
20230706,103300,202947775,3760,3750,3765,3750,1089
|
|
20230706,103200,198856290,3750,3750,3750,3750,113
|
|
20230706,103100,198432540,3755,3750,3755,3750,2925
|
|
20230706,103000,187463290,3750,3750,3750,3750,81
|
|
20230706,102900,187159540,3750,3750,3750,3750,141
|
|
20230706,102800,186630790,3755,3750,3755,3750,180
|
|
20230706,102700,185955785,3750,3750,3750,3750,20
|
|
20230706,102600,185880785,3755,3755,3760,3750,2121
|
|
20230706,102500,177920010,3760,3755,3760,3755,101
|
|
20230706,102400,177540750,3755,3755,3760,3755,1115
|
|
20230706,102300,173353825,3755,3755,3755,3755,61
|
|
20230706,102200,173124770,3755,3755,3760,3755,307
|
|
20230706,102100,171971980,3755,3755,3755,3755,0
|
|
20230706,102000,171971980,3755,3755,3755,3755,4
|
|
20230706,101900,171956960,3755,3755,3755,3755,36
|
|
20230706,101800,171821780,3755,3755,3755,3755,345
|
|
20230706,101700,170526305,3755,3750,3755,3750,13
|
|
20230706,101600,170477540,3755,3750,3760,3750,1475
|
|
20230706,101500,164944690,3755,3750,3755,3750,75
|
|
20230706,101400,164663165,3760,3750,3760,3750,556
|
|
20230706,101300,162577615,3760,3760,3760,3760,2
|
|
20230706,101200,162570095,3750,3755,3755,3750,61
|
|
20230706,101100,162341310,3755,3760,3760,3755,8
|
|
20230706,101000,162311260,3755,3755,3755,3750,1215
|
|
20230706,100900,157749370,3755,3750,3755,3750,361
|
|
20230706,100800,156395120,3755,3755,3755,3755,965
|
|
20230706,100700,152771545,3755,3755,3755,3755,188
|
|
20230706,100600,152065605,3755,3755,3755,3755,4517
|
|
20230706,100500,135104270,3755,3760,3760,3755,1224
|
|
20230706,100400,130508145,3760,3760,3760,3760,91
|
|
20230706,100300,130165985,3760,3760,3765,3755,2109
|
|
20230706,100200,122236610,3760,3760,3760,3760,0
|
|
20230706,100100,122236610,3760,3760,3760,3760,239
|
|
20230706,100000,121337970,3760,3760,3760,3760,0
|
|
20230706,095900,121337970,3760,3760,3760,3760,0
|
|
20230706,095800,121337970,3760,3760,3760,3760,1
|
|
20230706,095700,121334210,3770,3770,3770,3770,2
|
|
20230706,095600,121326670,3770,3760,3770,3760,189
|
|
20230706,095500,120615955,3770,3770,3770,3770,100
|
|
20230706,095400,120238955,3760,3760,3770,3760,79
|
|
20230706,095300,119941815,3760,3770,3770,3760,356
|
|
20230706,095200,118601235,3770,3760,3770,3760,226
|
|
20230706,095100,117750255,3760,3770,3770,3760,33
|
|
20230706,095000,117625945,3770,3760,3770,3760,117
|
|
20230706,094900,117186015,3760,3760,3760,3760,0
|
|
20230706,094800,117186015,3760,3760,3760,3760,684
|
|
20230706,094700,114614175,3760,3770,3770,3760,427
|
|
20230706,094600,113004945,3770,3770,3770,3770,129
|
|
20230706,094500,112518615,3760,3760,3760,3760,100
|
|
20230706,094400,112142615,3760,3770,3770,3760,150
|
|
20230706,094300,111577530,3765,3780,3780,3765,1400
|
|
20230706,094200,106286700,3780,3770,3780,3770,5
|
|
20230706,094100,106267810,3765,3780,3780,3765,38
|
|
20230706,094000,106124335,3780,3780,3780,3780,1
|
|
20230706,093900,106120555,3765,3770,3770,3760,245
|
|
20230706,093800,105199340,3770,3770,3770,3770,53
|
|
20230706,093700,104999530,3760,3760,3760,3760,72
|
|
20230706,093600,104728810,3760,3760,3760,3755,509
|
|
20230706,093500,102816155,3760,3765,3765,3760,30
|
|
20230706,093400,102703325,3770,3770,3770,3770,0
|
|
20230706,093300,102703325,3770,3770,3770,3760,12
|
|
20230706,093200,102658185,3755,3770,3770,3755,2
|
|
20230706,093100,102650660,3755,3760,3770,3755,1791
|
|
20230706,093000,95913105,3760,3760,3760,3760,20
|
|
20230706,092900,95837905,3760,3755,3760,3755,2263
|
|
20230706,092800,87340290,3755,3755,3755,3755,269
|
|
20230706,092700,86330195,3755,3755,3755,3755,1924
|
|
20230706,092600,79105575,3755,3755,3755,3755,70
|
|
20230706,092500,78842725,3760,3760,3760,3760,1
|
|
20230706,092400,78838965,3755,3755,3755,3755,6
|
|
20230706,092300,78816435,3750,3755,3755,3750,200
|
|
20230706,092200,78066210,3750,3750,3750,3750,0
|
|
20230706,092100,78066210,3750,3750,3750,3750,134
|
|
20230706,092000,77563710,3760,3755,3760,3755,1147
|
|
20230706,091900,73253125,3750,3750,3750,3750,510
|
|
20230706,091800,71340625,3750,3755,3755,3750,547
|
|
20230706,091700,69288700,3755,3755,3755,3755,17
|
|
20230706,091600,69224865,3755,3755,3755,3755,34
|
|
20230706,091500,69097195,3760,3755,3760,3750,431
|
|
20230706,091400,67480130,3760,3755,3760,3755,211
|
|
20230706,091300,66687530,3755,3760,3760,3755,1357
|
|
20230706,091200,61591860,3760,3760,3760,3760,1749
|
|
20230706,091100,55015620,3760,3765,3765,3760,195
|
|
20230706,091000,54282370,3765,3775,3775,3765,876
|
|
20230706,090900,50984185,3765,3770,3770,3765,5973
|
|
20230706,090800,28467120,3780,3775,3780,3775,19
|
|
20230706,090700,28395380,3775,3775,3775,3775,0
|
|
20230706,090600,28395380,3775,3775,3775,3770,215
|
|
20230706,090500,27583820,3770,3775,3775,3770,317
|
|
20230706,090400,26387730,3775,3770,3775,3770,49
|
|
20230706,090300,26202945,3770,3775,3775,3770,82
|
|
20230706,090200,25893705,3775,3780,3780,3765,272
|
|
20230706,090100,24869040,3780,3765,3780,3760,108
|
|
20230706,090000,24462915,3785,3760,3790,3760,6505
|