598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185500,585784820,2445,2445,2445,2445,4716
|
|
20230705,185400,585784820,2445,2445,2445,2445,0
|
|
20230705,185300,585784820,2445,2445,2445,2445,0
|
|
20230705,185200,585784820,2445,2445,2445,2445,0
|
|
20230705,185100,585784820,2445,2445,2445,2445,0
|
|
20230705,185000,585784820,2445,2445,2445,2445,0
|
|
20230705,184900,585784820,2445,2445,2445,2445,0
|
|
20230705,184800,585784820,2445,2445,2445,2445,0
|
|
20230705,184700,585784820,2445,2445,2445,2445,0
|
|
20230705,184600,585784820,2445,2445,2445,2445,0
|
|
20230705,184500,585784820,2445,2445,2445,2445,0
|
|
20230705,184400,585784820,2445,2445,2445,2445,0
|
|
20230705,184300,585784820,2445,2445,2445,2445,0
|
|
20230705,184200,585784820,2445,2445,2445,2445,0
|
|
20230705,184100,585784820,2445,2445,2445,2445,0
|
|
20230705,184000,585784820,2445,2445,2445,2445,0
|
|
20230705,183900,585784820,2445,2445,2445,2445,0
|
|
20230705,183800,585784820,2445,2445,2445,2445,0
|
|
20230705,183700,585784820,2445,2445,2445,2445,0
|
|
20230705,183600,585784820,2445,2445,2445,2445,0
|
|
20230705,183500,585784820,2445,2445,2445,2445,0
|
|
20230705,183400,585784820,2445,2445,2445,2445,0
|
|
20230705,183300,585784820,2445,2445,2445,2445,0
|
|
20230705,183200,585784820,2445,2445,2445,2445,0
|
|
20230705,183100,585784820,2445,2445,2445,2445,0
|
|
20230705,183000,585784820,2445,2445,2445,2445,0
|
|
20230705,182900,585784820,2445,2445,2445,2445,0
|
|
20230705,182800,585784820,2445,2445,2445,2445,0
|
|
20230705,182700,585784820,2445,2445,2445,2445,0
|
|
20230705,182600,585784820,2445,2445,2445,2445,0
|
|
20230705,182500,585784820,2445,2445,2445,2445,4716
|
|
20230705,182400,585784820,2445,2445,2445,2445,0
|
|
20230705,182300,585784820,2445,2445,2445,2445,0
|
|
20230705,182200,585784820,2445,2445,2445,2445,0
|
|
20230705,182100,585784820,2445,2445,2445,2445,0
|
|
20230705,182000,585784820,2445,2445,2445,2445,0
|
|
20230705,181900,585784820,2445,2445,2445,2445,0
|
|
20230705,181800,585784820,2445,2445,2445,2445,0
|
|
20230705,181700,585784820,2445,2445,2445,2445,0
|
|
20230705,181600,585784820,2445,2445,2445,2445,0
|
|
20230705,181500,585784820,2445,2445,2445,2445,0
|
|
20230705,181400,585784820,2445,2445,2445,2445,0
|
|
20230705,181300,585784820,2445,2445,2445,2445,0
|
|
20230705,181200,585784820,2445,2445,2445,2445,0
|
|
20230705,181100,585784820,2445,2445,2445,2445,0
|
|
20230705,181000,585784820,2445,2445,2445,2445,0
|
|
20230705,180900,585784820,2445,2445,2445,2445,0
|
|
20230705,180800,585784820,2445,2445,2445,2445,0
|
|
20230705,180700,585784820,2445,2445,2445,2445,0
|
|
20230705,180600,585784820,2445,2445,2445,2445,0
|
|
20230705,180500,585784820,2445,2445,2445,2445,0
|
|
20230705,180400,585784820,2445,2445,2445,2445,0
|
|
20230705,180300,585784820,2445,2445,2445,2445,0
|
|
20230705,180200,585784820,2445,2445,2445,2445,0
|
|
20230705,180100,585784820,2445,2445,2445,2445,0
|
|
20230705,180000,585784820,2445,2445,2445,2445,0
|
|
20230705,175900,585784820,2445,2445,2445,2445,0
|
|
20230705,175800,585784820,2445,2445,2445,2445,0
|
|
20230705,175700,585784820,2445,2445,2445,2445,0
|
|
20230705,175600,585784820,2445,2445,2445,2445,0
|
|
20230705,175500,585784820,2445,2445,2445,2445,4716
|
|
20230705,175400,585784820,2445,2445,2445,2445,0
|
|
20230705,175300,585784820,2445,2445,2445,2445,0
|
|
20230705,175200,585784820,2445,2445,2445,2445,0
|
|
20230705,175100,585784820,2445,2445,2445,2445,0
|
|
20230705,175000,585784820,2445,2445,2445,2445,0
|
|
20230705,174900,585784820,2445,2445,2445,2445,0
|
|
20230705,174800,585784820,2445,2445,2445,2445,0
|
|
20230705,174700,585784820,2445,2445,2445,2445,0
|
|
20230705,174600,585784820,2445,2445,2445,2445,0
|
|
20230705,174500,585784820,2445,2445,2445,2445,0
|
|
20230705,174400,585784820,2445,2445,2445,2445,0
|
|
20230705,174300,585784820,2445,2445,2445,2445,0
|
|
20230705,174200,585784820,2445,2445,2445,2445,0
|
|
20230705,174100,585784820,2445,2445,2445,2445,0
|
|
20230705,174000,585784820,2445,2445,2445,2445,0
|
|
20230705,173900,585784820,2445,2445,2445,2445,0
|
|
20230705,173800,585784820,2445,2445,2445,2445,0
|
|
20230705,173700,585784820,2445,2445,2445,2445,0
|
|
20230705,173600,585784820,2445,2445,2445,2445,0
|
|
20230705,173500,585784820,2445,2445,2445,2445,0
|
|
20230705,173400,585784820,2445,2445,2445,2445,0
|
|
20230705,173300,585784820,2445,2445,2445,2445,0
|
|
20230705,173200,585784820,2445,2445,2445,2445,0
|
|
20230705,173100,585784820,2445,2445,2445,2445,0
|
|
20230705,173000,585784820,2445,2445,2445,2445,0
|
|
20230705,172900,585784820,2445,2445,2445,2445,0
|
|
20230705,172800,585784820,2445,2445,2445,2445,0
|
|
20230705,172700,585784820,2445,2445,2445,2445,0
|
|
20230705,172600,585784820,2445,2445,2445,2445,0
|
|
20230705,172500,585784820,2445,2445,2445,2445,4716
|
|
20230705,172400,585784820,2445,2445,2445,2445,0
|
|
20230705,172300,585784820,2445,2445,2445,2445,0
|
|
20230705,172200,585784820,2445,2445,2445,2445,0
|
|
20230705,172100,585784820,2445,2445,2445,2445,0
|
|
20230705,172000,585784820,2445,2445,2445,2445,0
|
|
20230705,171900,585784820,2445,2445,2445,2445,0
|
|
20230705,171800,585784820,2445,2445,2445,2445,0
|
|
20230705,171700,585784820,2445,2445,2445,2445,0
|
|
20230705,171600,585784820,2445,2445,2445,2445,0
|
|
20230705,171500,585784820,2445,2445,2445,2445,0
|
|
20230705,171400,585784820,2445,2445,2445,2445,0
|
|
20230705,171300,585784820,2445,2445,2445,2445,0
|
|
20230705,171200,585784820,2445,2445,2445,2445,0
|
|
20230705,171100,585784820,2445,2445,2445,2445,0
|
|
20230705,171000,585784820,2445,2445,2445,2445,0
|
|
20230705,170900,585784820,2445,2445,2445,2445,0
|
|
20230705,170800,585784820,2445,2445,2445,2445,0
|
|
20230705,170700,585784820,2445,2445,2445,2445,0
|
|
20230705,170600,585784820,2445,2445,2445,2445,0
|
|
20230705,170500,585784820,2445,2445,2445,2445,0
|
|
20230705,170400,585784820,2445,2445,2445,2445,0
|
|
20230705,170300,585784820,2445,2445,2445,2445,0
|
|
20230705,170200,585784820,2445,2445,2445,2445,0
|
|
20230705,170100,585784820,2445,2445,2445,2445,0
|
|
20230705,170000,585784820,2445,2445,2445,2445,0
|
|
20230705,165900,585784820,2445,2445,2445,2445,0
|
|
20230705,165800,585784820,2445,2445,2445,2445,0
|
|
20230705,165700,585784820,2445,2445,2445,2445,0
|
|
20230705,165600,585784820,2445,2445,2445,2445,0
|
|
20230705,165500,585784820,2445,2445,2445,2445,4716
|
|
20230705,165400,585784820,2445,2445,2445,2445,0
|
|
20230705,165300,585784820,2445,2445,2445,2445,0
|
|
20230705,165200,585784820,2445,2445,2445,2445,0
|
|
20230705,165100,585784820,2445,2445,2445,2445,0
|
|
20230705,165000,585784820,2445,2445,2445,2445,0
|
|
20230705,164900,585784820,2445,2445,2445,2445,0
|
|
20230705,164800,585784820,2445,2445,2445,2445,0
|
|
20230705,164700,585784820,2445,2445,2445,2445,0
|
|
20230705,164600,585784820,2445,2445,2445,2445,0
|
|
20230705,164500,585784820,2445,2445,2445,2445,0
|
|
20230705,164400,585784820,2445,2445,2445,2445,0
|
|
20230705,164300,585784820,2445,2445,2445,2445,0
|
|
20230705,164200,585784820,2445,2445,2445,2445,0
|
|
20230705,164100,585784820,2445,2445,2445,2445,0
|
|
20230705,164000,585784820,2445,2445,2445,2445,0
|
|
20230705,163900,585784820,2445,2445,2445,2445,0
|
|
20230705,163800,585784820,2445,2445,2445,2445,0
|
|
20230705,163700,585784820,2445,2445,2445,2445,0
|
|
20230705,163600,585784820,2445,2445,2445,2445,0
|
|
20230705,163500,585784820,2445,2445,2445,2445,0
|
|
20230705,163400,585784820,2445,2445,2445,2445,0
|
|
20230705,163300,585784820,2445,2445,2445,2445,0
|
|
20230705,163200,585784820,2445,2445,2445,2445,0
|
|
20230705,163100,585784820,2445,2445,2445,2445,0
|
|
20230705,163000,585784820,2445,2445,2445,2445,0
|
|
20230705,162900,585784820,2445,2445,2445,2445,0
|
|
20230705,162800,585784820,2445,2445,2445,2445,0
|
|
20230705,162700,585784820,2445,2445,2445,2445,0
|
|
20230705,162600,585784820,2445,2445,2445,2445,0
|
|
20230705,162500,585784820,2445,2445,2445,2445,4716
|
|
20230705,162400,585784820,2445,2445,2445,2445,0
|
|
20230705,162300,585784820,2445,2445,2445,2445,0
|
|
20230705,162200,585784820,2445,2445,2445,2445,0
|
|
20230705,162100,585784820,2445,2445,2445,2445,0
|
|
20230705,162000,585784820,2445,2445,2445,2445,0
|
|
20230705,161900,585784820,2445,2445,2445,2445,0
|
|
20230705,161800,585784820,2445,2445,2445,2445,0
|
|
20230705,161700,585784820,2445,2445,2445,2445,0
|
|
20230705,161600,585784820,2445,2445,2445,2445,0
|
|
20230705,161500,585784820,2445,2445,2445,2445,0
|
|
20230705,161400,585784820,2445,2445,2445,2445,0
|
|
20230705,161300,585784820,2445,2445,2445,2445,0
|
|
20230705,161200,585784820,2445,2445,2445,2445,0
|
|
20230705,161100,585784820,2445,2445,2445,2445,0
|
|
20230705,161000,585784820,2445,2445,2445,2445,0
|
|
20230705,160900,585784820,2445,2445,2445,2445,0
|
|
20230705,160800,585784820,2445,2445,2445,2445,0
|
|
20230705,160700,585784820,2445,2445,2445,2445,0
|
|
20230705,160600,585784820,2445,2445,2445,2445,0
|
|
20230705,160500,585784820,2445,2445,2445,2445,0
|
|
20230705,160400,585784820,2445,2445,2445,2445,0
|
|
20230705,160300,585784820,2445,2445,2445,2445,0
|
|
20230705,160200,585784820,2445,2445,2445,2445,0
|
|
20230705,160100,585784820,2445,2445,2445,2445,0
|
|
20230705,160000,585784820,2445,2445,2445,2445,0
|
|
20230705,155900,585784820,2445,2445,2445,2445,0
|
|
20230705,155800,585784820,2445,2445,2445,2445,0
|
|
20230705,155700,585784820,2445,2445,2445,2445,0
|
|
20230705,155600,585784820,2445,2445,2445,2445,0
|
|
20230705,155500,585784820,2445,2445,2445,2445,4716
|
|
20230705,155400,585784820,2445,2445,2445,2445,0
|
|
20230705,155300,585784820,2445,2445,2445,2445,0
|
|
20230705,155200,585784820,2445,2445,2445,2445,0
|
|
20230705,155100,585784820,2445,2445,2445,2445,0
|
|
20230705,155000,585784820,2445,2445,2445,2445,0
|
|
20230705,154900,585784820,2445,2445,2445,2445,0
|
|
20230705,154800,585784820,2445,2445,2445,2445,0
|
|
20230705,154700,585784820,2445,2445,2445,2445,0
|
|
20230705,154600,585784820,2445,2445,2445,2445,0
|
|
20230705,154500,585784820,2445,2445,2445,2445,0
|
|
20230705,154400,585784820,2445,2445,2445,2445,0
|
|
20230705,154300,585784820,2445,2445,2445,2445,0
|
|
20230705,154200,585784820,2445,2445,2445,2445,0
|
|
20230705,154100,585784820,2445,2445,2445,2445,0
|
|
20230705,154000,585784820,2445,2445,2445,2445,0
|
|
20230705,153900,585784820,2445,2445,2445,2445,0
|
|
20230705,153800,585784820,2445,2445,2445,2445,0
|
|
20230705,153700,585784820,2445,2445,2445,2445,0
|
|
20230705,153600,585784820,2445,2445,2445,2445,0
|
|
20230705,153500,585784820,2445,2445,2445,2445,0
|
|
20230705,153400,585784820,2445,2445,2445,2445,0
|
|
20230705,153300,585784820,2445,2445,2445,2445,0
|
|
20230705,153200,585784820,2445,2445,2445,2445,0
|
|
20230705,153100,585784820,2445,2445,2445,2445,0
|
|
20230705,153000,585784820,2445,2445,2445,2445,4716
|
|
20230705,152900,574254200,2440,2440,2440,2440,0
|
|
20230705,152800,574254200,2440,2440,2440,2440,0
|
|
20230705,152700,574254200,2440,2440,2440,2440,0
|
|
20230705,152600,574254200,2440,2440,2440,2440,0
|
|
20230705,152500,574254200,2440,2440,2440,2440,0
|
|
20230705,152400,574254200,2440,2440,2440,2440,0
|
|
20230705,152300,574254200,2440,2440,2440,2440,0
|
|
20230705,152200,574254200,2440,2440,2440,2440,0
|
|
20230705,152100,574254200,2440,2440,2440,2440,0
|
|
20230705,152000,574254200,2440,2440,2440,2440,0
|
|
20230705,151900,574254200,2440,2435,2440,2425,2116
|
|
20230705,151800,569106150,2440,2440,2440,2440,1580
|
|
20230705,151700,565250950,2440,2435,2440,2435,1270
|
|
20230705,151600,562152175,2435,2435,2435,2435,0
|
|
20230705,151500,562152175,2435,2435,2435,2435,754
|
|
20230705,151400,560316185,2435,2440,2440,2435,1455
|
|
20230705,151300,556772565,2440,2435,2440,2435,820
|
|
20230705,151200,554775615,2435,2435,2435,2435,208
|
|
20230705,151100,554269135,2435,2435,2435,2435,1210
|
|
20230705,151000,551322785,2435,2435,2435,2435,0
|
|
20230705,150900,551322785,2435,2435,2435,2435,108
|
|
20230705,150800,551059805,2435,2435,2435,2435,0
|
|
20230705,150700,551059805,2435,2435,2435,2435,234
|
|
20230705,150600,550490015,2435,2435,2435,2435,0
|
|
20230705,150500,550490015,2435,2435,2435,2435,4308
|
|
20230705,150400,540000035,2425,2425,2425,2425,2
|
|
20230705,150300,539995185,2430,2430,2430,2430,244
|
|
20230705,150200,539402265,2420,2420,2420,2420,0
|
|
20230705,150100,539402265,2420,2420,2420,2420,0
|
|
20230705,150000,539402265,2420,2415,2420,2415,225
|
|
20230705,145900,538858615,2415,2415,2415,2415,101
|
|
20230705,145800,538614700,2415,2425,2425,2415,2513
|
|
20230705,145700,532534585,2420,2420,2420,2420,0
|
|
20230705,145600,532534585,2420,2420,2425,2420,155
|
|
20230705,145500,532159470,2420,2420,2420,2420,0
|
|
20230705,145400,532159470,2420,2420,2420,2420,0
|
|
20230705,145300,532159470,2420,2420,2420,2420,0
|
|
20230705,145200,532159470,2420,2425,2425,2420,1908
|
|
20230705,145100,527541800,2420,2430,2430,2420,1694
|
|
20230705,145000,523441145,2435,2435,2435,2435,0
|
|
20230705,144900,523441145,2435,2435,2435,2435,2423
|
|
20230705,144800,517541140,2440,2440,2440,2440,2019
|
|
20230705,144700,512614780,2440,2440,2440,2440,81
|
|
20230705,144600,512417140,2440,2440,2440,2440,1050
|
|
20230705,144500,509855140,2440,2440,2440,2440,0
|
|
20230705,144400,509855140,2440,2440,2440,2440,1
|
|
20230705,144300,509852700,2440,2445,2445,2440,151
|
|
20230705,144200,509484255,2435,2435,2435,2435,0
|
|
20230705,144100,509484255,2435,2440,2440,2435,1366
|
|
20230705,144000,506153660,2450,2450,2450,2450,0
|
|
20230705,143900,506153660,2450,2450,2450,2450,32
|
|
20230705,143800,506075260,2450,2450,2450,2450,880
|
|
20230705,143700,503919260,2450,2450,2450,2450,10
|
|
20230705,143600,503894760,2450,2450,2455,2450,150
|
|
20230705,143500,503527040,2450,2455,2455,2450,1094
|
|
20230705,143400,500846380,2455,2455,2455,2455,0
|
|
20230705,143300,500846380,2455,2455,2455,2455,2
|
|
20230705,143200,500841470,2445,2440,2445,2440,51
|
|
20230705,143100,500717025,2445,2445,2455,2445,1165
|
|
20230705,143000,497868095,2445,2445,2445,2445,500
|
|
20230705,142900,496645595,2445,2450,2450,2445,2
|
|
20230705,142800,496640700,2450,2450,2450,2450,0
|
|
20230705,142700,496640700,2450,2450,2450,2450,0
|
|
20230705,142600,496640700,2450,2450,2450,2450,1
|
|
20230705,142500,496638250,2450,2450,2450,2450,12
|
|
20230705,142400,496608850,2450,2455,2455,2450,29
|
|
20230705,142300,496537725,2440,2455,2455,2440,303
|
|
20230705,142200,495797940,2455,2450,2455,2450,500
|
|
20230705,142100,494570700,2455,2455,2455,2455,0
|
|
20230705,142000,494570700,2455,2455,2455,2455,10
|
|
20230705,141900,494546150,2455,2440,2455,2440,1433
|
|
20230705,141800,491049555,2430,2430,2430,2430,3326
|
|
20230705,141700,482967375,2420,2435,2435,2420,2501
|
|
20230705,141600,476892300,2440,2440,2440,2440,0
|
|
20230705,141500,476892300,2440,2440,2440,2440,26
|
|
20230705,141400,476828860,2440,2440,2440,2440,0
|
|
20230705,141300,476828860,2440,2440,2440,2440,43
|
|
20230705,141200,476723940,2440,2440,2440,2440,67
|
|
20230705,141100,476560460,2440,2440,2440,2440,584
|
|
20230705,141000,475135500,2440,2440,2440,2440,0
|
|
20230705,140900,475135500,2440,2440,2440,2440,301
|
|
20230705,140800,474401060,2460,2460,2460,2460,0
|
|
20230705,140700,474401060,2460,2460,2460,2460,300
|
|
20230705,140600,473663060,2460,2460,2460,2460,1370
|
|
20230705,140500,470292860,2460,2455,2460,2455,2368
|
|
20230705,140400,464474605,2450,2440,2450,2440,2424
|
|
20230705,140300,458541255,2440,2440,2440,2440,160
|
|
20230705,140200,458150855,2435,2435,2435,2435,0
|
|
20230705,140100,458150855,2435,2435,2435,2435,0
|
|
20230705,140000,458150855,2435,2435,2435,2435,0
|
|
20230705,135900,458150855,2435,2430,2435,2430,169
|
|
20230705,135800,457739380,2430,2430,2430,2430,350
|
|
20230705,135700,456888880,2430,2430,2430,2430,0
|
|
20230705,135600,456888880,2430,2430,2430,2430,0
|
|
20230705,135500,456888880,2430,2430,2430,2430,1
|
|
20230705,135400,456886450,2435,2435,2435,2435,10
|
|
20230705,135300,456862100,2435,2435,2435,2435,0
|
|
20230705,135200,456862100,2435,2435,2435,2435,153
|
|
20230705,135100,456489545,2440,2440,2440,2440,0
|
|
20230705,135000,456489545,2440,2440,2440,2440,0
|
|
20230705,134900,456489545,2440,2440,2440,2440,0
|
|
20230705,134800,456489545,2440,2440,2440,2440,1376
|
|
20230705,134700,453132105,2440,2440,2440,2440,40
|
|
20230705,134600,453034505,2440,2440,2440,2440,0
|
|
20230705,134500,453034505,2440,2440,2440,2440,0
|
|
20230705,134400,453034505,2440,2440,2440,2440,0
|
|
20230705,134300,453034505,2440,2440,2440,2440,0
|
|
20230705,134200,453034505,2440,2440,2440,2440,109
|
|
20230705,134100,452768545,2440,2440,2440,2440,391
|
|
20230705,134000,451814505,2430,2430,2430,2430,0
|
|
20230705,133900,451814505,2430,2430,2430,2430,0
|
|
20230705,133800,451814505,2430,2430,2430,2430,0
|
|
20230705,133700,451814505,2430,2430,2430,2430,0
|
|
20230705,133600,451814505,2430,2430,2430,2430,1
|
|
20230705,133500,451812075,2435,2435,2435,2435,470
|
|
20230705,133400,450667625,2430,2430,2430,2430,10
|
|
20230705,133300,450643325,2435,2435,2435,2435,0
|
|
20230705,133200,450643325,2435,2435,2435,2435,0
|
|
20230705,133100,450643325,2435,2435,2435,2435,60
|
|
20230705,133000,450497225,2435,2435,2435,2435,33
|
|
20230705,132900,450416870,2440,2440,2440,2440,2
|
|
20230705,132800,450411990,2440,2440,2440,2440,0
|
|
20230705,132700,450411990,2440,2440,2440,2440,0
|
|
20230705,132600,450411990,2440,2440,2440,2440,0
|
|
20230705,132500,450411990,2440,2435,2440,2435,624
|
|
20230705,132400,448891445,2435,2435,2435,2435,0
|
|
20230705,132300,448891445,2435,2435,2435,2435,0
|
|
20230705,132200,448891445,2435,2435,2435,2435,0
|
|
20230705,132100,448891445,2435,2435,2435,2435,0
|
|
20230705,132000,448891445,2435,2435,2435,2435,1673
|
|
20230705,131900,444817690,2430,2430,2430,2430,0
|
|
20230705,131800,444817690,2430,2430,2430,2430,72
|
|
20230705,131700,444642730,2430,2430,2430,2430,669
|
|
20230705,131600,443017060,2430,2430,2430,2430,0
|
|
20230705,131500,443017060,2430,2430,2430,2430,310
|
|
20230705,131400,442263760,2430,2430,2430,2430,333
|
|
20230705,131300,441454570,2430,2430,2430,2430,100
|
|
20230705,131200,441211570,2435,2435,2435,2435,50
|
|
20230705,131100,441089820,2435,2435,2435,2435,0
|
|
20230705,131000,441089820,2435,2435,2435,2435,1
|
|
20230705,130900,441087385,2435,2435,2435,2435,62
|
|
20230705,130800,440936415,2435,2425,2435,2425,775
|
|
20230705,130700,439050475,2430,2430,2430,2430,0
|
|
20230705,130600,439050475,2430,2420,2430,2420,34
|
|
20230705,130500,438968175,2415,2420,2420,2410,3285
|
|
20230705,130400,431046710,2415,2415,2415,2415,2220
|
|
20230705,130300,425685410,2415,2420,2420,2415,2021
|
|
20230705,130200,420794680,2420,2420,2420,2420,0
|
|
20230705,130100,420794680,2420,2420,2420,2420,1876
|
|
20230705,130000,416254760,2420,2420,2420,2420,299
|
|
20230705,125900,415531180,2415,2415,2415,2415,0
|
|
20230705,125800,415531180,2415,2420,2420,2415,3486
|
|
20230705,125700,407112165,2420,2420,2420,2420,1786
|
|
20230705,125600,402790045,2420,2420,2420,2420,31
|
|
20230705,125500,402715025,2430,2430,2430,2430,0
|
|
20230705,125400,402715025,2430,2430,2430,2430,8
|
|
20230705,125300,402695585,2430,2430,2430,2430,0
|
|
20230705,125200,402695585,2430,2430,2430,2430,300
|
|
20230705,125100,401966585,2425,2420,2425,2420,1651
|
|
20230705,125000,397970645,2425,2425,2425,2425,40
|
|
20230705,124900,397873645,2425,2425,2425,2425,0
|
|
20230705,124800,397873645,2425,2425,2425,2425,0
|
|
20230705,124700,397873645,2425,2425,2425,2420,3219
|
|
20230705,124600,390078095,2425,2425,2425,2425,0
|
|
20230705,124500,390078095,2425,2425,2425,2425,1
|
|
20230705,124400,390075670,2425,2425,2425,2425,4
|
|
20230705,124300,390065970,2425,2425,2425,2425,0
|
|
20230705,124200,390065970,2425,2425,2425,2425,120
|
|
20230705,124100,389774970,2425,2425,2425,2425,1
|
|
20230705,124000,389772545,2430,2430,2430,2430,0
|
|
20230705,123900,389772545,2430,2430,2430,2430,9
|
|
20230705,123800,389750675,2430,2430,2430,2430,0
|
|
20230705,123700,389750675,2430,2430,2430,2430,553
|
|
20230705,123600,388406885,2430,2430,2430,2430,2022
|
|
20230705,123500,383493425,2425,2425,2425,2425,1999
|
|
20230705,123400,378645850,2430,2430,2430,2430,10
|
|
20230705,123300,378621550,2430,2430,2430,2430,0
|
|
20230705,123200,378621550,2430,2430,2430,2430,876
|
|
20230705,123100,376492870,2435,2435,2435,2435,0
|
|
20230705,123000,376492870,2435,2435,2435,2435,1
|
|
20230705,122900,376490435,2435,2435,2435,2435,5188
|
|
20230705,122800,363857655,2435,2435,2435,2435,0
|
|
20230705,122700,363857655,2435,2435,2435,2435,0
|
|
20230705,122600,363857655,2435,2435,2435,2435,0
|
|
20230705,122500,363857655,2435,2440,2440,2435,53
|
|
20230705,122400,363728340,2435,2435,2435,2435,0
|
|
20230705,122300,363728340,2435,2435,2435,2435,0
|
|
20230705,122200,363728340,2435,2435,2435,2435,1
|
|
20230705,122100,363725905,2435,2435,2435,2435,0
|
|
20230705,122000,363725905,2435,2435,2435,2435,0
|
|
20230705,121900,363725905,2435,2440,2440,2435,1670
|
|
20230705,121800,359659390,2435,2435,2435,2435,0
|
|
20230705,121700,359659390,2435,2435,2435,2435,44
|
|
20230705,121600,359552250,2435,2450,2450,2435,147
|
|
20230705,121500,359192400,2450,2450,2450,2450,411
|
|
20230705,121400,358185450,2435,2435,2435,2435,11
|
|
20230705,121300,358158665,2435,2435,2435,2435,1
|
|
20230705,121200,358156230,2435,2435,2435,2435,0
|
|
20230705,121100,358156230,2435,2435,2435,2435,0
|
|
20230705,121000,358156230,2435,2435,2435,2435,186
|
|
20230705,120900,357703320,2440,2440,2440,2440,0
|
|
20230705,120800,357703320,2440,2440,2440,2440,1234
|
|
20230705,120700,354692360,2450,2450,2450,2450,73
|
|
20230705,120600,354513510,2450,2450,2450,2450,0
|
|
20230705,120500,354513510,2450,2455,2460,2450,195
|
|
20230705,120400,354034140,2460,2450,2460,2450,76
|
|
20230705,120300,353847860,2450,2450,2450,2450,128
|
|
20230705,120200,353534260,2450,2450,2450,2450,381
|
|
20230705,120100,352600810,2445,2440,2445,2440,12
|
|
20230705,120000,352571475,2440,2440,2440,2440,0
|
|
20230705,115900,352571475,2440,2440,2440,2440,10
|
|
20230705,115800,352547075,2435,2440,2440,2435,1000
|
|
20230705,115700,350109005,2435,2435,2435,2435,0
|
|
20230705,115600,350109005,2435,2435,2435,2435,0
|
|
20230705,115500,350109005,2435,2445,2450,2435,1023
|
|
20230705,115400,347617820,2435,2435,2435,2435,0
|
|
20230705,115300,347617820,2435,2435,2435,2435,115
|
|
20230705,115200,347337795,2440,2440,2440,2440,115
|
|
20230705,115100,347057195,2440,2440,2440,2440,2
|
|
20230705,115000,347052315,2440,2445,2445,2440,1755
|
|
20230705,114900,342764290,2445,2445,2445,2445,2
|
|
20230705,114800,342759400,2450,2450,2450,2450,21
|
|
20230705,114700,342707950,2445,2445,2445,2445,519
|
|
20230705,114600,341438995,2450,2450,2450,2450,0
|
|
20230705,114500,341438995,2450,2450,2450,2450,0
|
|
20230705,114400,341438995,2450,2450,2450,2450,501
|
|
20230705,114300,340211545,2450,2450,2450,2450,0
|
|
20230705,114200,340211545,2450,2445,2450,2445,2784
|
|
20230705,114100,333394560,2445,2445,2445,2445,1
|
|
20230705,114000,333392115,2435,2435,2435,2435,18
|
|
20230705,113900,333348285,2430,2430,2430,2430,0
|
|
20230705,113800,333348285,2430,2435,2435,2430,1171
|
|
20230705,113700,330499970,2440,2440,2440,2440,4
|
|
20230705,113600,330490210,2435,2435,2435,2435,2
|
|
20230705,113500,330485340,2430,2435,2435,2430,500
|
|
20230705,113400,329269170,2435,2440,2440,2435,367
|
|
20230705,113300,328375300,2450,2445,2450,2445,6
|
|
20230705,113200,328360615,2440,2445,2445,2435,3134
|
|
20230705,113100,320719945,2435,2450,2450,2435,1528
|
|
20230705,113000,316988095,2450,2450,2450,2450,0
|
|
20230705,112900,316988095,2450,2450,2450,2450,3
|
|
20230705,112800,316980745,2450,2450,2450,2450,1392
|
|
20230705,112700,313570345,2465,2465,2465,2465,0
|
|
20230705,112600,313570345,2465,2465,2465,2465,812
|
|
20230705,112500,311568765,2465,2440,2465,2440,2954
|
|
20230705,112400,304315070,2435,2435,2435,2435,345
|
|
20230705,112300,303474995,2440,2440,2440,2440,1
|
|
20230705,112200,303472555,2435,2435,2435,2435,86
|
|
20230705,112100,303263145,2435,2435,2435,2435,1
|
|
20230705,112000,303260710,2435,2435,2435,2435,401
|
|
20230705,111900,302284275,2435,2435,2435,2435,54
|
|
20230705,111800,302152785,2440,2450,2450,2440,3891
|
|
20230705,111700,292658730,2455,2455,2455,2455,0
|
|
20230705,111600,292658730,2455,2455,2455,2455,1
|
|
20230705,111500,292656275,2445,2430,2450,2430,4
|
|
20230705,111400,292646520,2430,2430,2430,2430,0
|
|
20230705,111300,292646520,2430,2420,2430,2420,101
|
|
20230705,111200,292401220,2420,2425,2430,2415,1902
|
|
20230705,111100,287784155,2430,2430,2430,2430,1833
|
|
20230705,111000,283329965,2460,2460,2460,2460,0
|
|
20230705,110900,283329965,2460,2460,2460,2460,0
|
|
20230705,110800,283329965,2460,2445,2460,2410,2985
|
|
20230705,110700,276078445,2445,2470,2470,2445,3422
|
|
20230705,110600,267708705,2460,2460,2460,2445,3842
|
|
20230705,110500,258295455,2460,2470,2470,2460,410
|
|
20230705,110400,257285555,2470,2460,2470,2450,793
|
|
20230705,110300,255333175,2460,2460,2460,2460,3
|
|
20230705,110200,255325795,2460,2460,2460,2460,0
|
|
20230705,110100,255325795,2460,2460,2460,2445,323
|
|
20230705,110000,254535205,2460,2460,2460,2460,48
|
|
20230705,105900,254417125,2450,2445,2450,2445,143
|
|
20230705,105800,254066875,2445,2460,2460,2445,662
|
|
20230705,105700,252444925,2460,2460,2460,2460,0
|
|
20230705,105600,252444925,2460,2460,2465,2445,2027
|
|
20230705,105500,247482315,2445,2445,2445,2445,0
|
|
20230705,105400,247482315,2445,2445,2445,2445,0
|
|
20230705,105300,247482315,2445,2445,2445,2445,0
|
|
20230705,105200,247482315,2445,2460,2460,2445,1038
|
|
20230705,105100,244942830,2460,2450,2460,2450,362
|
|
20230705,105000,244054645,2460,2460,2460,2450,267
|
|
20230705,104900,243400185,2450,2450,2450,2450,235
|
|
20230705,104800,242824435,2450,2460,2460,2450,376
|
|
20230705,104700,241903205,2460,2460,2460,2460,450
|
|
20230705,104600,240796205,2470,2470,2470,2470,0
|
|
20230705,104500,240796205,2470,2455,2470,2455,1076
|
|
20230705,104400,238144190,2450,2445,2450,2445,205
|
|
20230705,104300,237642960,2440,2440,2440,2440,0
|
|
20230705,104200,237642960,2440,2445,2445,2440,596
|
|
20230705,104100,236188715,2435,2450,2450,2435,500
|
|
20230705,104000,234965775,2445,2470,2470,2445,1745
|
|
20230705,103900,230658445,2470,2465,2470,2455,342
|
|
20230705,103800,229816190,2460,2460,2460,2450,2912
|
|
20230705,103700,222663735,2465,2465,2465,2445,258
|
|
20230705,103600,222032885,2445,2465,2465,2445,5154
|
|
20230705,103500,209359295,2465,2470,2470,2460,527
|
|
20230705,103400,208061450,2475,2470,2475,2460,2585
|
|
20230705,103300,201679370,2470,2475,2475,2470,532
|
|
20230705,103200,200364180,2475,2485,2485,2475,5116
|
|
20230705,103100,187657360,2485,2485,2490,2480,2517
|
|
20230705,103000,181403650,2490,2480,2490,2465,8809
|
|
20230705,102900,159534670,2480,2460,2480,2460,4505
|
|
20230705,102800,148432485,2460,2450,2470,2450,2283
|
|
20230705,102700,142821805,2445,2435,2445,2430,855
|
|
20230705,102600,140731355,2445,2445,2445,2445,4
|
|
20230705,102500,140721575,2440,2435,2440,2435,1096
|
|
20230705,102400,138048435,2440,2435,2440,2435,182
|
|
20230705,102300,137605255,2440,2435,2440,2435,1131
|
|
20230705,102200,134850850,2435,2450,2450,2435,644
|
|
20230705,102100,133280645,2450,2440,2450,2440,4981
|
|
20230705,102000,121097200,2440,2415,2440,2415,7343
|
|
20230705,101900,103256535,2420,2415,2420,2415,353
|
|
20230705,101800,102402325,2415,2415,2415,2415,1203
|
|
20230705,101700,99497080,2415,2400,2415,2400,2008
|
|
20230705,101600,94662115,2400,2380,2400,2380,12011
|
|
20230705,101500,65848030,2385,2385,2385,2385,0
|
|
20230705,101400,65848030,2385,2385,2385,2385,0
|
|
20230705,101300,65848030,2385,2385,2385,2385,0
|
|
20230705,101200,65848030,2385,2385,2385,2385,5
|
|
20230705,101100,65836105,2385,2380,2385,2380,12
|
|
20230705,101000,65807540,2380,2380,2380,2380,9
|
|
20230705,100900,65786120,2380,2385,2385,2380,302
|
|
20230705,100800,65067355,2385,2385,2385,2385,778
|
|
20230705,100700,63211825,2385,2385,2385,2385,2
|
|
20230705,100600,63207055,2385,2390,2390,2385,64
|
|
20230705,100500,63054115,2390,2390,2390,2390,2
|
|
20230705,100400,63049335,2385,2385,2385,2385,0
|
|
20230705,100300,63049335,2385,2385,2385,2385,0
|
|
20230705,100200,63049335,2385,2390,2390,2385,1500
|
|
20230705,100100,59471550,2390,2390,2390,2390,0
|
|
20230705,100000,59471550,2390,2390,2390,2390,188
|
|
20230705,095900,59022230,2390,2390,2390,2390,0
|
|
20230705,095800,59022230,2390,2390,2390,2390,400
|
|
20230705,095700,58066230,2395,2395,2395,2395,0
|
|
20230705,095600,58066230,2395,2395,2395,2395,608
|
|
20230705,095500,56610070,2395,2395,2395,2395,1
|
|
20230705,095400,56607675,2395,2390,2395,2390,1636
|
|
20230705,095300,52692790,2390,2390,2390,2390,0
|
|
20230705,095200,52692790,2390,2390,2390,2390,10
|
|
20230705,095100,52668890,2390,2390,2390,2390,69
|
|
20230705,095000,52503980,2390,2390,2390,2390,582
|
|
20230705,094900,51113000,2395,2395,2395,2395,2
|
|
20230705,094800,51108210,2390,2390,2390,2390,2
|
|
20230705,094700,51103430,2395,2395,2395,2395,1175
|
|
20230705,094600,48289305,2395,2395,2395,2395,0
|
|
20230705,094500,48289305,2395,2395,2395,2395,0
|
|
20230705,094400,48289305,2395,2395,2395,2395,222
|
|
20230705,094300,47757615,2395,2395,2395,2395,0
|
|
20230705,094200,47757615,2395,2395,2395,2395,0
|
|
20230705,094100,47757615,2395,2395,2395,2395,20
|
|
20230705,094000,47709715,2395,2395,2395,2395,100
|
|
20230705,093900,47470215,2400,2405,2405,2400,102
|
|
20230705,093800,47225405,2405,2405,2405,2405,21
|
|
20230705,093700,47174900,2405,2400,2405,2400,439
|
|
20230705,093600,46121295,2400,2400,2400,2400,0
|
|
20230705,093500,46121295,2400,2400,2400,2400,0
|
|
20230705,093400,46121295,2400,2400,2400,2400,6
|
|
20230705,093300,46106895,2380,2390,2400,2380,296
|
|
20230705,093200,45399295,2390,2390,2390,2390,0
|
|
20230705,093100,45399295,2390,2385,2390,2385,70
|
|
20230705,093000,45232290,2365,2370,2370,2365,500
|
|
20230705,092900,44048710,2375,2380,2380,2375,4463
|
|
20230705,092800,33444860,2380,2380,2380,2380,288
|
|
20230705,092700,32759420,2385,2385,2385,2385,841
|
|
20230705,092600,30753635,2390,2390,2390,2390,0
|
|
20230705,092500,30753635,2390,2390,2390,2390,0
|
|
20230705,092400,30753635,2390,2395,2395,2390,1188
|
|
20230705,092300,27913540,2395,2395,2395,2395,160
|
|
20230705,092200,27530340,2400,2400,2400,2400,33
|
|
20230705,092100,27451140,2400,2395,2400,2395,662
|
|
20230705,092000,25865235,2390,2385,2390,2385,1102
|
|
20230705,091900,23235755,2385,2385,2385,2385,0
|
|
20230705,091800,23235755,2385,2385,2385,2385,8
|
|
20230705,091700,23216675,2385,2385,2385,2385,4
|
|
20230705,091600,23207135,2385,2385,2385,2385,375
|
|
20230705,091500,22312760,2375,2400,2400,2375,2748
|
|
20230705,091400,15735565,2415,2415,2415,2415,408
|
|
20230705,091300,14750245,2415,2410,2415,2410,55
|
|
20230705,091200,14617495,2400,2400,2400,2400,11
|
|
20230705,091100,14591095,2400,2405,2405,2400,808
|
|
20230705,091000,12649420,2400,2395,2400,2385,324
|
|
20230705,090900,11872985,2385,2385,2385,2385,1044
|
|
20230705,090800,9383045,2385,2395,2395,2375,807
|
|
20230705,090700,7463835,2405,2405,2405,2405,339
|
|
20230705,090600,6648540,2405,2405,2405,2405,100
|
|
20230705,090500,6408040,2405,2420,2420,2405,501
|
|
20230705,090400,5195635,2420,2420,2420,2420,970
|
|
20230705,090300,2848235,2415,2390,2435,2390,421
|
|
20230705,090200,1830010,2380,2380,2380,2380,10
|
|
20230705,090100,1806210,2380,2380,2380,2380,501
|
|
20230705,090000,613830,2370,2370,2370,2370,259
|