600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185700,709648650,2030,2030,2030,2030,1667
|
|
20230713,185600,709648650,2030,2030,2030,2030,0
|
|
20230713,185500,709648650,2030,2030,2030,2030,0
|
|
20230713,185400,709648650,2030,2030,2030,2030,0
|
|
20230713,185300,709648650,2030,2030,2030,2030,0
|
|
20230713,185200,709648650,2030,2030,2030,2030,0
|
|
20230713,185100,709648650,2030,2030,2030,2030,0
|
|
20230713,185000,709648650,2030,2030,2030,2030,0
|
|
20230713,184900,709648650,2030,2030,2030,2030,0
|
|
20230713,184800,709648650,2030,2030,2030,2030,0
|
|
20230713,184700,709648650,2030,2030,2030,2030,0
|
|
20230713,184600,709648650,2030,2030,2030,2030,0
|
|
20230713,184500,709648650,2030,2030,2030,2030,0
|
|
20230713,184400,709648650,2030,2030,2030,2030,0
|
|
20230713,184300,709648650,2030,2030,2030,2030,0
|
|
20230713,184200,709648650,2030,2030,2030,2030,0
|
|
20230713,184100,709648650,2030,2030,2030,2030,0
|
|
20230713,184000,709648650,2030,2030,2030,2030,0
|
|
20230713,183900,709648650,2030,2030,2030,2030,0
|
|
20230713,183800,709648650,2030,2030,2030,2030,0
|
|
20230713,183700,709648650,2030,2030,2030,2030,0
|
|
20230713,183600,709648650,2030,2030,2030,2030,0
|
|
20230713,183500,709648650,2030,2030,2030,2030,0
|
|
20230713,183400,709648650,2030,2030,2030,2030,0
|
|
20230713,183300,709648650,2030,2030,2030,2030,0
|
|
20230713,183200,709648650,2030,2030,2030,2030,0
|
|
20230713,183100,709648650,2030,2030,2030,2030,0
|
|
20230713,183000,709648650,2030,2030,2030,2030,0
|
|
20230713,182900,709648650,2030,2030,2030,2030,0
|
|
20230713,182800,709648650,2030,2030,2030,2030,0
|
|
20230713,182700,709648650,2030,2030,2030,2030,1667
|
|
20230713,182600,709648650,2030,2030,2030,2030,0
|
|
20230713,182500,709648650,2030,2030,2030,2030,0
|
|
20230713,182400,709648650,2030,2030,2030,2030,0
|
|
20230713,182300,709648650,2030,2030,2030,2030,0
|
|
20230713,182200,709648650,2030,2030,2030,2030,0
|
|
20230713,182100,709648650,2030,2030,2030,2030,0
|
|
20230713,182000,709648650,2030,2030,2030,2030,0
|
|
20230713,181900,709648650,2030,2030,2030,2030,0
|
|
20230713,181800,709648650,2030,2030,2030,2030,0
|
|
20230713,181700,709648650,2030,2030,2030,2030,0
|
|
20230713,181600,709648650,2030,2030,2030,2030,0
|
|
20230713,181500,709648650,2030,2030,2030,2030,0
|
|
20230713,181400,709648650,2030,2030,2030,2030,0
|
|
20230713,181300,709648650,2030,2030,2030,2030,0
|
|
20230713,181200,709648650,2030,2030,2030,2030,0
|
|
20230713,181100,709648650,2030,2030,2030,2030,0
|
|
20230713,181000,709648650,2030,2030,2030,2030,0
|
|
20230713,180900,709648650,2030,2030,2030,2030,0
|
|
20230713,180800,709648650,2030,2030,2030,2030,0
|
|
20230713,180700,709648650,2030,2030,2030,2030,0
|
|
20230713,180600,709648650,2030,2030,2030,2030,0
|
|
20230713,180500,709648650,2030,2030,2030,2030,0
|
|
20230713,180400,709648650,2030,2030,2030,2030,0
|
|
20230713,180300,709648650,2030,2030,2030,2030,0
|
|
20230713,180200,709648650,2030,2030,2030,2030,0
|
|
20230713,180100,709648650,2030,2030,2030,2030,0
|
|
20230713,180000,709648650,2030,2030,2030,2030,0
|
|
20230713,175900,709648650,2030,2030,2030,2030,0
|
|
20230713,175800,709648650,2030,2030,2030,2030,0
|
|
20230713,175700,709648650,2030,2030,2030,2030,1667
|
|
20230713,175600,709648650,2030,2030,2030,2030,0
|
|
20230713,175500,709648650,2030,2030,2030,2030,0
|
|
20230713,175400,709648650,2030,2030,2030,2030,0
|
|
20230713,175300,709648650,2030,2030,2030,2030,0
|
|
20230713,175200,709648650,2030,2030,2030,2030,0
|
|
20230713,175100,709648650,2030,2030,2030,2030,0
|
|
20230713,175000,709648650,2030,2030,2030,2030,0
|
|
20230713,174900,709648650,2030,2030,2030,2030,0
|
|
20230713,174800,709648650,2030,2030,2030,2030,0
|
|
20230713,174700,709648650,2030,2030,2030,2030,0
|
|
20230713,174600,709648650,2030,2030,2030,2030,0
|
|
20230713,174500,709648650,2030,2030,2030,2030,0
|
|
20230713,174400,709648650,2030,2030,2030,2030,0
|
|
20230713,174300,709648650,2030,2030,2030,2030,0
|
|
20230713,174200,709648650,2030,2030,2030,2030,0
|
|
20230713,174100,709648650,2030,2030,2030,2030,0
|
|
20230713,174000,709648650,2030,2030,2030,2030,0
|
|
20230713,173900,709648650,2030,2030,2030,2030,0
|
|
20230713,173800,709648650,2030,2030,2030,2030,0
|
|
20230713,173700,709648650,2030,2030,2030,2030,0
|
|
20230713,173600,709648650,2030,2030,2030,2030,0
|
|
20230713,173500,709648650,2030,2030,2030,2030,0
|
|
20230713,173400,709648650,2030,2030,2030,2030,0
|
|
20230713,173300,709648650,2030,2030,2030,2030,0
|
|
20230713,173200,709648650,2030,2030,2030,2030,0
|
|
20230713,173100,709648650,2030,2030,2030,2030,0
|
|
20230713,173000,709648650,2030,2030,2030,2030,0
|
|
20230713,172900,709648650,2030,2030,2030,2030,0
|
|
20230713,172800,709648650,2030,2030,2030,2030,0
|
|
20230713,172700,709648650,2030,2030,2030,2030,1667
|
|
20230713,172600,709648650,2030,2030,2030,2030,0
|
|
20230713,172500,709648650,2030,2030,2030,2030,0
|
|
20230713,172400,709648650,2030,2030,2030,2030,0
|
|
20230713,172300,709648650,2030,2030,2030,2030,0
|
|
20230713,172200,709648650,2030,2030,2030,2030,0
|
|
20230713,172100,709648650,2030,2030,2030,2030,0
|
|
20230713,172000,709648650,2030,2030,2030,2030,0
|
|
20230713,171900,709648650,2030,2030,2030,2030,0
|
|
20230713,171800,709648650,2030,2030,2030,2030,0
|
|
20230713,171700,709648650,2030,2030,2030,2030,0
|
|
20230713,171600,709648650,2030,2030,2030,2030,0
|
|
20230713,171500,709648650,2030,2030,2030,2030,0
|
|
20230713,171400,709648650,2030,2030,2030,2030,0
|
|
20230713,171300,709648650,2030,2030,2030,2030,0
|
|
20230713,171200,709648650,2030,2030,2030,2030,0
|
|
20230713,171100,709648650,2030,2030,2030,2030,0
|
|
20230713,171000,709648650,2030,2030,2030,2030,0
|
|
20230713,170900,709648650,2030,2030,2030,2030,0
|
|
20230713,170800,709648650,2030,2030,2030,2030,0
|
|
20230713,170700,709648650,2030,2030,2030,2030,0
|
|
20230713,170600,709648650,2030,2030,2030,2030,0
|
|
20230713,170500,709648650,2030,2030,2030,2030,0
|
|
20230713,170400,709648650,2030,2030,2030,2030,0
|
|
20230713,170300,709648650,2030,2030,2030,2030,0
|
|
20230713,170200,709648650,2030,2030,2030,2030,0
|
|
20230713,170100,709648650,2030,2030,2030,2030,0
|
|
20230713,170000,709648650,2030,2030,2030,2030,0
|
|
20230713,165900,709648650,2030,2030,2030,2030,0
|
|
20230713,165800,709648650,2030,2030,2030,2030,0
|
|
20230713,165700,709648650,2030,2030,2030,2030,1667
|
|
20230713,165600,709648650,2030,2030,2030,2030,0
|
|
20230713,165500,709648650,2030,2030,2030,2030,0
|
|
20230713,165400,709648650,2030,2030,2030,2030,0
|
|
20230713,165300,709648650,2030,2030,2030,2030,0
|
|
20230713,165200,709648650,2030,2030,2030,2030,0
|
|
20230713,165100,709648650,2030,2030,2030,2030,0
|
|
20230713,165000,709648650,2030,2030,2030,2030,0
|
|
20230713,164900,709648650,2030,2030,2030,2030,0
|
|
20230713,164800,709648650,2030,2030,2030,2030,0
|
|
20230713,164700,709648650,2030,2030,2030,2030,0
|
|
20230713,164600,709648650,2030,2030,2030,2030,0
|
|
20230713,164500,709648650,2030,2030,2030,2030,0
|
|
20230713,164400,709648650,2030,2030,2030,2030,0
|
|
20230713,164300,709648650,2030,2030,2030,2030,0
|
|
20230713,164200,709648650,2030,2030,2030,2030,0
|
|
20230713,164100,709648650,2030,2030,2030,2030,0
|
|
20230713,164000,709648650,2030,2030,2030,2030,0
|
|
20230713,163900,709648650,2030,2030,2030,2030,0
|
|
20230713,163800,709648650,2030,2030,2030,2030,0
|
|
20230713,163700,709648650,2030,2030,2030,2030,0
|
|
20230713,163600,709648650,2030,2030,2030,2030,0
|
|
20230713,163500,709648650,2030,2030,2030,2030,0
|
|
20230713,163400,709648650,2030,2030,2030,2030,0
|
|
20230713,163300,709648650,2030,2030,2030,2030,0
|
|
20230713,163200,709648650,2030,2030,2030,2030,0
|
|
20230713,163100,709648650,2030,2030,2030,2030,0
|
|
20230713,163000,709648650,2030,2030,2030,2030,0
|
|
20230713,162900,709648650,2030,2030,2030,2030,0
|
|
20230713,162800,709648650,2030,2030,2030,2030,0
|
|
20230713,162700,709648650,2030,2030,2030,2030,1667
|
|
20230713,162600,709648650,2030,2030,2030,2030,0
|
|
20230713,162500,709648650,2030,2030,2030,2030,0
|
|
20230713,162400,709648650,2030,2030,2030,2030,0
|
|
20230713,162300,709648650,2030,2030,2030,2030,0
|
|
20230713,162200,709648650,2030,2030,2030,2030,0
|
|
20230713,162100,709648650,2030,2030,2030,2030,0
|
|
20230713,162000,709648650,2030,2030,2030,2030,0
|
|
20230713,161900,709648650,2030,2030,2030,2030,0
|
|
20230713,161800,709648650,2030,2030,2030,2030,0
|
|
20230713,161700,709648650,2030,2030,2030,2030,0
|
|
20230713,161600,709648650,2030,2030,2030,2030,0
|
|
20230713,161500,709648650,2030,2030,2030,2030,0
|
|
20230713,161400,709648650,2030,2030,2030,2030,0
|
|
20230713,161300,709648650,2030,2030,2030,2030,0
|
|
20230713,161200,709648650,2030,2030,2030,2030,0
|
|
20230713,161100,709648650,2030,2030,2030,2030,0
|
|
20230713,161000,709648650,2030,2030,2030,2030,0
|
|
20230713,160900,709648650,2030,2030,2030,2030,0
|
|
20230713,160800,709648650,2030,2030,2030,2030,0
|
|
20230713,160700,709648650,2030,2030,2030,2030,0
|
|
20230713,160600,709648650,2030,2030,2030,2030,0
|
|
20230713,160500,709648650,2030,2030,2030,2030,0
|
|
20230713,160400,709648650,2030,2030,2030,2030,0
|
|
20230713,160300,709648650,2030,2030,2030,2030,0
|
|
20230713,160200,709648650,2030,2030,2030,2030,0
|
|
20230713,160100,709648650,2030,2030,2030,2030,0
|
|
20230713,160000,709648650,2030,2030,2030,2030,0
|
|
20230713,155900,709648650,2030,2030,2030,2030,0
|
|
20230713,155800,709648650,2030,2030,2030,2030,0
|
|
20230713,155700,709648650,2030,2030,2030,2030,1667
|
|
20230713,155600,709648650,2030,2030,2030,2030,0
|
|
20230713,155500,709648650,2030,2030,2030,2030,0
|
|
20230713,155400,709648650,2030,2030,2030,2030,0
|
|
20230713,155300,709648650,2030,2030,2030,2030,0
|
|
20230713,155200,709648650,2030,2030,2030,2030,0
|
|
20230713,155100,709648650,2030,2030,2030,2030,0
|
|
20230713,155000,709648650,2030,2030,2030,2030,0
|
|
20230713,154900,709648650,2030,2030,2030,2030,0
|
|
20230713,154800,709648650,2030,2030,2030,2030,0
|
|
20230713,154700,709648650,2030,2030,2030,2030,0
|
|
20230713,154600,709648650,2030,2030,2030,2030,0
|
|
20230713,154500,709648650,2030,2030,2030,2030,0
|
|
20230713,154400,709648650,2030,2030,2030,2030,0
|
|
20230713,154300,709648650,2030,2030,2030,2030,0
|
|
20230713,154200,709648650,2030,2030,2030,2030,0
|
|
20230713,154100,709648650,2030,2030,2030,2030,0
|
|
20230713,154000,709648650,2030,2030,2030,2030,0
|
|
20230713,153900,709648650,2030,2030,2030,2030,0
|
|
20230713,153800,709648650,2030,2030,2030,2030,0
|
|
20230713,153700,709648650,2030,2030,2030,2030,0
|
|
20230713,153600,709648650,2030,2030,2030,2030,0
|
|
20230713,153500,709648650,2030,2030,2030,2030,0
|
|
20230713,153400,709648650,2030,2030,2030,2030,0
|
|
20230713,153300,709648650,2030,2030,2030,2030,0
|
|
20230713,153200,709648650,2030,2030,2030,2030,0
|
|
20230713,153100,709648650,2030,2030,2030,2030,0
|
|
20230713,153000,709648650,2030,2030,2030,2030,1667
|
|
20230713,152900,706264640,2030,2030,2030,2030,0
|
|
20230713,152800,706264640,2030,2030,2030,2030,0
|
|
20230713,152700,706264640,2030,2030,2030,2030,0
|
|
20230713,152600,706264640,2030,2030,2030,2030,0
|
|
20230713,152500,706264640,2030,2030,2030,2030,0
|
|
20230713,152400,706264640,2030,2030,2030,2030,0
|
|
20230713,152300,706264640,2030,2030,2030,2030,0
|
|
20230713,152200,706264640,2030,2030,2030,2030,0
|
|
20230713,152100,706264640,2030,2030,2030,2030,0
|
|
20230713,152000,706264640,2030,2030,2030,2030,0
|
|
20230713,151900,706264640,2030,2025,2030,2025,145
|
|
20230713,151800,705970590,2025,2025,2025,2025,582
|
|
20230713,151700,704792040,2025,2025,2025,2025,2400
|
|
20230713,151600,699932040,2030,2030,2030,2030,299
|
|
20230713,151500,699325070,2030,2030,2030,2030,4
|
|
20230713,151400,699316950,2030,2030,2030,2030,0
|
|
20230713,151300,699316950,2030,2030,2030,2030,657
|
|
20230713,151200,697983240,2025,2025,2025,2025,4
|
|
20230713,151100,697975140,2030,2025,2030,2025,1246
|
|
20230713,151000,695450760,2030,2030,2030,2025,1138
|
|
20230713,150900,693145040,2025,2030,2030,2025,1320
|
|
20230713,150800,690471685,2030,2030,2030,2030,0
|
|
20230713,150700,690471685,2030,2030,2030,2030,0
|
|
20230713,150600,690471685,2030,2030,2030,2030,63
|
|
20230713,150500,690343795,2030,2030,2030,2030,98
|
|
20230713,150400,690144855,2030,2030,2030,2030,1200
|
|
20230713,150300,687708855,2035,2030,2035,2030,6053
|
|
20230713,150200,675421260,2025,2025,2030,2025,308
|
|
20230713,150100,674796320,2030,2025,2030,2025,101
|
|
20230713,150000,674591790,2025,2025,2025,2025,0
|
|
20230713,145900,674591790,2025,2025,2025,2025,1201
|
|
20230713,145800,672159765,2035,2035,2035,2035,118
|
|
20230713,145700,671919635,2035,2030,2035,2030,1343
|
|
20230713,145600,669190585,2035,2030,2035,2030,502
|
|
20230713,145500,668169565,2030,2030,2030,2030,0
|
|
20230713,145400,668169565,2030,2030,2030,2030,200
|
|
20230713,145300,667763565,2025,2025,2025,2025,0
|
|
20230713,145200,667763565,2025,2025,2025,2025,2982
|
|
20230713,145100,661725015,2025,2030,2030,2025,1045
|
|
20230713,145000,659607165,2030,2030,2030,2030,1
|
|
20230713,144900,659605135,2030,2030,2035,2030,290
|
|
20230713,144800,659015080,2035,2035,2035,2030,92
|
|
20230713,144700,658828080,2035,2030,2035,2030,49
|
|
20230713,144600,658728605,2035,2030,2035,2030,1084
|
|
20230713,144500,656526665,2035,2035,2035,2035,247
|
|
20230713,144400,656024020,2030,2030,2030,2030,493
|
|
20230713,144300,655023230,2030,2030,2030,2030,1000
|
|
20230713,144200,652993230,2025,2025,2025,2025,1
|
|
20230713,144100,652991205,2030,2030,2030,2030,1480
|
|
20230713,144000,649986805,2035,2035,2035,2035,314
|
|
20230713,143900,649347815,2035,2035,2035,2035,247
|
|
20230713,143800,648845170,2030,2030,2030,2030,0
|
|
20230713,143700,648845170,2030,2030,2030,2030,82
|
|
20230713,143600,648678710,2030,2025,2030,2025,187
|
|
20230713,143500,648300030,2030,2030,2030,2030,35
|
|
20230713,143400,648228980,2030,2030,2030,2030,312
|
|
20230713,143300,647595620,2030,2030,2030,2030,10
|
|
20230713,143200,647575320,2030,2030,2030,2030,384
|
|
20230713,143100,646795800,2030,2030,2030,2030,4
|
|
20230713,143000,646787680,2030,2030,2030,2030,2
|
|
20230713,142900,646783620,2035,2035,2035,2035,0
|
|
20230713,142800,646783620,2035,2035,2035,2035,771
|
|
20230713,142700,645214635,2035,2030,2035,2030,498
|
|
20230713,142600,644202445,2030,2030,2030,2030,1000
|
|
20230713,142500,642172445,2030,2030,2030,2030,0
|
|
20230713,142400,642172445,2030,2030,2030,2030,1497
|
|
20230713,142300,639133535,2025,2025,2025,2025,307
|
|
20230713,142200,638511860,2030,2030,2030,2030,0
|
|
20230713,142100,638511860,2030,2025,2030,2025,478
|
|
20230713,142000,637543885,2025,2025,2025,2025,0
|
|
20230713,141900,637543885,2025,2025,2025,2025,0
|
|
20230713,141800,637543885,2025,2025,2025,2025,46
|
|
20230713,141700,637450735,2030,2025,2030,2025,556
|
|
20230713,141600,636323335,2025,2030,2030,2025,137
|
|
20230713,141500,636045710,2030,2030,2030,2030,16
|
|
20230713,141400,636013230,2030,2030,2030,2030,5002
|
|
20230713,141300,625859170,2035,2035,2035,2035,954
|
|
20230713,141200,623917780,2035,2035,2035,2035,0
|
|
20230713,141100,623917780,2035,2035,2035,2035,0
|
|
20230713,141000,623917780,2035,2035,2035,2035,1
|
|
20230713,140900,623915745,2035,2035,2035,2035,2662
|
|
20230713,140800,618498575,2035,2035,2035,2035,0
|
|
20230713,140700,618498575,2035,2035,2035,2035,0
|
|
20230713,140600,618498575,2035,2035,2035,2035,656
|
|
20230713,140500,617163615,2035,2035,2035,2035,16
|
|
20230713,140400,617131055,2030,2030,2030,2030,0
|
|
20230713,140300,617131055,2030,2030,2030,2030,0
|
|
20230713,140200,617131055,2030,2035,2035,2030,1103
|
|
20230713,140100,614886765,2035,2035,2035,2035,0
|
|
20230713,140000,614886765,2035,2035,2035,2035,450
|
|
20230713,135900,613971015,2035,2035,2035,2035,817
|
|
20230713,135800,612308420,2035,2035,2035,2035,10
|
|
20230713,135700,612288070,2030,2030,2035,2030,499
|
|
20230713,135600,611275050,2035,2035,2035,2035,0
|
|
20230713,135500,611275050,2035,2035,2035,2035,19
|
|
20230713,135400,611236385,2030,2030,2030,2030,5
|
|
20230713,135300,611226235,2035,2035,2035,2035,10
|
|
20230713,135200,611205885,2030,2035,2035,2030,176
|
|
20230713,135100,610848555,2030,2035,2035,2030,757
|
|
20230713,135000,609311695,2035,2035,2035,2035,0
|
|
20230713,134900,609311695,2035,2030,2035,2030,3680
|
|
20230713,134800,601825915,2035,2035,2035,2035,0
|
|
20230713,134700,601825915,2035,2035,2035,2035,1777
|
|
20230713,134600,598209720,2040,2040,2040,2040,160
|
|
20230713,134500,597883320,2040,2040,2040,2040,4
|
|
20230713,134400,597875160,2035,2035,2035,2035,687
|
|
20230713,134300,596477115,2035,2035,2035,2035,0
|
|
20230713,134200,596477115,2035,2035,2035,2035,0
|
|
20230713,134100,596477115,2035,2035,2035,2035,0
|
|
20230713,134000,596477115,2035,2035,2035,2035,20
|
|
20230713,133900,596436415,2035,2035,2035,2035,2728
|
|
20230713,133800,590884935,2035,2035,2035,2035,0
|
|
20230713,133700,590884935,2035,2035,2035,2035,10
|
|
20230713,133600,590864585,2030,2030,2035,2030,2394
|
|
20230713,133500,586004720,2030,2035,2035,2030,297
|
|
20230713,133400,585401310,2040,2040,2040,2040,0
|
|
20230713,133300,585401310,2040,2035,2040,2035,564
|
|
20230713,133200,584253565,2035,2035,2035,2035,100
|
|
20230713,133100,584050065,2035,2035,2035,2035,23
|
|
20230713,133000,584003260,2035,2035,2035,2035,0
|
|
20230713,132900,584003260,2035,2035,2035,2035,0
|
|
20230713,132800,584003260,2035,2035,2035,2035,80
|
|
20230713,132700,583840460,2035,2035,2035,2035,10
|
|
20230713,132600,583820110,2035,2040,2040,2035,785
|
|
20230713,132500,582222510,2040,2040,2040,2040,0
|
|
20230713,132400,582222510,2040,2040,2040,2040,0
|
|
20230713,132300,582222510,2040,2040,2040,2040,10
|
|
20230713,132200,582202110,2040,2030,2040,2030,1048
|
|
20230713,132100,580074190,2030,2030,2030,2030,0
|
|
20230713,132000,580074190,2030,2035,2035,2030,1000
|
|
20230713,131900,578044160,2040,2040,2040,2040,0
|
|
20230713,131800,578044160,2040,2045,2045,2040,103
|
|
20230713,131700,577833535,2040,2040,2040,2040,0
|
|
20230713,131600,577833535,2040,2040,2040,2040,5
|
|
20230713,131500,577823335,2040,2040,2040,2040,8
|
|
20230713,131400,577807015,2045,2045,2045,2045,1
|
|
20230713,131300,577804970,2025,2030,2030,2025,300
|
|
20230713,131200,577196470,2030,2030,2030,2030,20
|
|
20230713,131100,577155870,2025,2025,2025,2025,0
|
|
20230713,131000,577155870,2025,2030,2030,2025,1106
|
|
20230713,130900,574911200,2030,2030,2030,2030,573
|
|
20230713,130800,573748010,2030,2030,2030,2030,529
|
|
20230713,130700,572674140,2030,2035,2035,2030,1533
|
|
20230713,130600,569562010,2030,2030,2030,2030,5150
|
|
20230713,130500,559107510,2030,2040,2040,2030,9475
|
|
20230713,130400,539818285,2045,2045,2045,2045,10
|
|
20230713,130300,539797835,2045,2045,2045,2045,0
|
|
20230713,130200,539797835,2045,2045,2045,2045,1
|
|
20230713,130100,539795790,2040,2045,2045,2040,5628
|
|
20230713,130000,528309610,2045,2045,2045,2045,709
|
|
20230713,125900,526859705,2045,2045,2045,2045,739
|
|
20230713,125800,525348450,2045,2040,2045,2040,899
|
|
20230713,125700,523514445,2045,2040,2045,2040,11
|
|
20230713,125600,523491955,2045,2045,2045,2045,110
|
|
20230713,125500,523267005,2045,2045,2045,2045,67
|
|
20230713,125400,523129990,2045,2045,2045,2045,22
|
|
20230713,125300,523085000,2050,2050,2050,2050,0
|
|
20230713,125200,523085000,2050,2050,2050,2050,0
|
|
20230713,125100,523085000,2050,2050,2050,2050,65
|
|
20230713,125000,522951750,2050,2045,2050,2045,89
|
|
20230713,124900,522769740,2045,2045,2045,2045,1
|
|
20230713,124800,522767695,2040,2045,2045,2040,5002
|
|
20230713,124700,512563610,2035,2035,2035,2035,1370
|
|
20230713,124600,509775660,2035,2040,2045,2035,434
|
|
20230713,124500,508890900,2040,2040,2040,2040,2213
|
|
20230713,124400,504376380,2045,2050,2050,2045,5233
|
|
20230713,124300,493655110,2050,2050,2050,2050,0
|
|
20230713,124200,493655110,2050,2050,2050,2050,697
|
|
20230713,124100,492226260,2050,2055,2055,2050,3148
|
|
20230713,124000,485771495,2060,2060,2060,2060,9
|
|
20230713,123900,485752955,2060,2060,2060,2060,0
|
|
20230713,123800,485752955,2060,2060,2060,2060,1
|
|
20230713,123700,485750895,2055,2055,2055,2055,811
|
|
20230713,123600,484084290,2055,2055,2055,2055,0
|
|
20230713,123500,484084290,2055,2055,2055,2055,0
|
|
20230713,123400,484084290,2055,2055,2055,2055,0
|
|
20230713,123300,484084290,2055,2055,2055,2055,0
|
|
20230713,123200,484084290,2055,2055,2055,2055,50
|
|
20230713,123100,483981540,2055,2055,2055,2055,6055
|
|
20230713,123000,471538515,2055,2060,2060,2055,5002
|
|
20230713,122900,461249380,2060,2060,2060,2060,0
|
|
20230713,122800,461249380,2060,2060,2060,2060,10
|
|
20230713,122700,461228780,2060,2060,2060,2060,0
|
|
20230713,122600,461228780,2060,2060,2060,2060,0
|
|
20230713,122500,461228780,2060,2060,2060,2060,501
|
|
20230713,122400,460196720,2055,2055,2055,2055,0
|
|
20230713,122300,460196720,2055,2055,2055,2055,0
|
|
20230713,122200,460196720,2055,2060,2060,2055,201
|
|
20230713,122100,459782665,2055,2055,2055,2055,500
|
|
20230713,122000,458755165,2060,2060,2060,2060,5573
|
|
20230713,121900,447274785,2065,2065,2065,2065,0
|
|
20230713,121800,447274785,2065,2065,2065,2065,0
|
|
20230713,121700,447274785,2065,2065,2065,2065,200
|
|
20230713,121600,446861785,2065,2065,2065,2065,125
|
|
20230713,121500,446603660,2065,2065,2065,2065,5
|
|
20230713,121400,446593335,2065,2065,2065,2065,0
|
|
20230713,121300,446593335,2065,2065,2065,2065,270
|
|
20230713,121200,446035785,2065,2065,2065,2065,22
|
|
20230713,121100,445990355,2065,2065,2065,2065,367
|
|
20230713,121000,445232500,2060,2065,2065,2060,4297
|
|
20230713,120900,436374195,2065,2065,2065,2065,35
|
|
20230713,120800,436301920,2060,2060,2060,2060,0
|
|
20230713,120700,436301920,2060,2060,2060,2060,0
|
|
20230713,120600,436301920,2060,2060,2060,2060,50
|
|
20230713,120500,436198920,2065,2065,2065,2065,0
|
|
20230713,120400,436198920,2065,2065,2065,2065,1835
|
|
20230713,120300,432409645,2065,2060,2065,2060,1305
|
|
20230713,120200,429715045,2070,2070,2070,2070,0
|
|
20230713,120100,429715045,2070,2070,2070,2070,1
|
|
20230713,120000,429712975,2065,2065,2065,2065,1
|
|
20230713,115900,429710910,2060,2060,2060,2060,51
|
|
20230713,115800,429605850,2065,2065,2065,2065,0
|
|
20230713,115700,429605850,2065,2060,2065,2060,4400
|
|
20230713,115600,420529850,2060,2060,2060,2060,0
|
|
20230713,115500,420529850,2060,2060,2060,2060,1
|
|
20230713,115400,420527790,2060,2060,2060,2060,0
|
|
20230713,115300,420527790,2060,2060,2060,2060,394
|
|
20230713,115200,419716150,2065,2070,2070,2065,868
|
|
20230713,115100,417923725,2065,2065,2065,2065,1971
|
|
20230713,115000,413853610,2065,2065,2065,2065,3527
|
|
20230713,114900,406570355,2060,2060,2060,2060,1328
|
|
20230713,114800,403834675,2060,2060,2060,2060,0
|
|
20230713,114700,403834675,2060,2065,2065,2060,730
|
|
20230713,114600,402328375,2065,2065,2065,2065,2596
|
|
20230713,114500,396967635,2065,2065,2065,2065,719
|
|
20230713,114400,395482900,2070,2070,2070,2070,10
|
|
20230713,114300,395462200,2070,2070,2070,2070,597
|
|
20230713,114200,394226410,2070,2070,2070,2070,0
|
|
20230713,114100,394226410,2070,2065,2070,2065,2284
|
|
20230713,114000,389509945,2065,2065,2065,2065,890
|
|
20230713,113900,387672095,2065,2065,2065,2065,100
|
|
20230713,113800,387465595,2065,2065,2065,2065,0
|
|
20230713,113700,387465595,2065,2065,2065,2065,0
|
|
20230713,113600,387465595,2065,2065,2065,2065,0
|
|
20230713,113500,387465595,2065,2065,2065,2065,7
|
|
20230713,113400,387451140,2065,2065,2065,2065,0
|
|
20230713,113300,387451140,2065,2065,2065,2065,0
|
|
20230713,113200,387451140,2065,2065,2065,2065,0
|
|
20230713,113100,387451140,2065,2065,2065,2065,0
|
|
20230713,113000,387451140,2065,2065,2065,2065,0
|
|
20230713,112900,387451140,2065,2065,2065,2065,0
|
|
20230713,112800,387451140,2065,2065,2065,2065,0
|
|
20230713,112700,387451140,2065,2065,2065,2065,0
|
|
20230713,112600,387451140,2065,2070,2070,2065,80
|
|
20230713,112500,387285890,2070,2070,2070,2070,560
|
|
20230713,112400,386126690,2065,2065,2065,2065,29
|
|
20230713,112300,386066805,2070,2070,2070,2070,10
|
|
20230713,112200,386046105,2070,2070,2070,2070,0
|
|
20230713,112100,386046105,2070,2070,2070,2070,10
|
|
20230713,112000,386025405,2070,2070,2070,2070,500
|
|
20230713,111900,384990405,2070,2070,2070,2070,0
|
|
20230713,111800,384990405,2070,2070,2070,2070,1
|
|
20230713,111700,384988335,2070,2070,2070,2070,10
|
|
20230713,111600,384967635,2070,2070,2070,2070,0
|
|
20230713,111500,384967635,2070,2065,2070,2065,253
|
|
20230713,111400,384445185,2070,2070,2070,2070,7
|
|
20230713,111300,384430695,2070,2070,2070,2070,410
|
|
20230713,111200,383581995,2070,2070,2070,2070,0
|
|
20230713,111100,383581995,2070,2070,2070,2070,0
|
|
20230713,111000,383581995,2070,2070,2070,2070,1200
|
|
20230713,110900,381097995,2065,2065,2065,2065,0
|
|
20230713,110800,381097995,2065,2065,2065,2065,325
|
|
20230713,110700,380426870,2065,2065,2065,2065,201
|
|
20230713,110600,380011805,2065,2065,2065,2065,455
|
|
20230713,110500,379072230,2065,2070,2070,2065,205
|
|
20230713,110400,378648655,2070,2070,2070,2070,140
|
|
20230713,110300,378358855,2070,2070,2070,2070,0
|
|
20230713,110200,378358855,2070,2070,2070,2070,5
|
|
20230713,110100,378348505,2070,2070,2070,2070,2020
|
|
20230713,110000,374167105,2070,2070,2070,2070,500
|
|
20230713,105900,373132105,2070,2070,2070,2070,200
|
|
20230713,105800,372718105,2075,2075,2075,2075,0
|
|
20230713,105700,372718105,2075,2070,2075,2070,1001
|
|
20230713,105600,370646030,2070,2070,2070,2070,11
|
|
20230713,105500,370623260,2070,2070,2070,2070,3225
|
|
20230713,105400,363947510,2070,2070,2070,2070,2495
|
|
20230713,105300,358782860,2070,2070,2070,2070,0
|
|
20230713,105200,358782860,2070,2070,2070,2070,0
|
|
20230713,105100,358782860,2070,2070,2070,2070,4
|
|
20230713,105000,358774580,2065,2065,2065,2065,100
|
|
20230713,104900,358568080,2065,2065,2065,2065,0
|
|
20230713,104800,358568080,2065,2065,2065,2065,20
|
|
20230713,104700,358526780,2065,2065,2065,2065,1230
|
|
20230713,104600,355986830,2070,2070,2070,2065,540
|
|
20230713,104500,354870210,2070,2070,2070,2070,26
|
|
20230713,104400,354816390,2070,2070,2070,2070,332
|
|
20230713,104300,354129150,2070,2070,2070,2070,0
|
|
20230713,104200,354129150,2070,2070,2070,2070,110
|
|
20230713,104100,353901450,2070,2070,2070,2070,0
|
|
20230713,104000,353901450,2070,2070,2070,2070,0
|
|
20230713,103900,353901450,2070,2070,2070,2070,200
|
|
20230713,103800,353487450,2070,2070,2070,2070,682
|
|
20230713,103700,352075710,2075,2070,2075,2070,2127
|
|
20230713,103600,347672805,2070,2070,2070,2070,0
|
|
20230713,103500,347672805,2070,2070,2070,2070,0
|
|
20230713,103400,347672805,2070,2070,2070,2070,0
|
|
20230713,103300,347672805,2070,2070,2070,2070,1
|
|
20230713,103200,347670735,2065,2065,2065,2065,511
|
|
20230713,103100,346615520,2070,2070,2070,2070,0
|
|
20230713,103000,346615520,2070,2070,2070,2070,33
|
|
20230713,102900,346547210,2070,2070,2070,2070,0
|
|
20230713,102800,346547210,2070,2070,2070,2070,1641
|
|
20230713,102700,343150340,2070,2070,2070,2070,0
|
|
20230713,102600,343150340,2070,2070,2070,2070,9
|
|
20230713,102500,343131710,2070,2070,2070,2070,0
|
|
20230713,102400,343131710,2070,2070,2070,2070,310
|
|
20230713,102300,342490010,2070,2070,2070,2070,127
|
|
20230713,102200,342227120,2075,2075,2075,2075,0
|
|
20230713,102100,342227120,2075,2075,2075,2075,1
|
|
20230713,102000,342225045,2075,2075,2075,2075,0
|
|
20230713,101900,342225045,2075,2075,2075,2075,0
|
|
20230713,101800,342225045,2075,2075,2075,2075,0
|
|
20230713,101700,342225045,2075,2070,2075,2070,44
|
|
20230713,101600,342133895,2075,2055,2075,2055,1006
|
|
20230713,101500,340058510,2055,2055,2055,2055,0
|
|
20230713,101400,340058510,2055,2055,2055,2055,0
|
|
20230713,101300,340058510,2055,2055,2055,2055,1456
|
|
20230713,101200,337066430,2055,2055,2055,2055,0
|
|
20230713,101100,337066430,2055,2055,2055,2055,23
|
|
20230713,101000,337019165,2055,2055,2055,2055,8
|
|
20230713,100900,337002725,2055,2065,2065,2055,1278
|
|
20230713,100800,334371410,2060,2060,2060,2060,30
|
|
20230713,100700,334309610,2060,2060,2060,2060,1
|
|
20230713,100600,334307550,2060,2065,2065,2060,1005
|
|
20230713,100500,332235500,2060,2065,2065,2060,994
|
|
20230713,100400,330182895,2070,2070,2070,2070,233
|
|
20230713,100300,329700585,2070,2070,2070,2070,177
|
|
20230713,100200,329334195,2070,2070,2075,2070,375
|
|
20230713,100100,328557940,2070,2070,2070,2070,100
|
|
20230713,100000,328350940,2075,2075,2075,2075,0
|
|
20230713,095900,328350940,2075,2075,2075,2075,0
|
|
20230713,095800,328350940,2075,2070,2075,2070,32
|
|
20230713,095700,328284640,2070,2065,2070,2065,531
|
|
20230713,095600,327185910,2070,2070,2070,2070,0
|
|
20230713,095500,327185910,2070,2070,2070,2070,301
|
|
20230713,095400,326562840,2070,2070,2070,2070,105
|
|
20230713,095300,326345490,2065,2070,2070,2065,1682
|
|
20230713,095200,322868840,2060,2060,2065,2060,617
|
|
20230713,095100,321595485,2060,2060,2060,2060,1000
|
|
20230713,095000,319535485,2060,2075,2075,2060,2001
|
|
20230713,094900,315413385,2070,2060,2070,2060,1600
|
|
20230713,094800,312114585,2065,2065,2065,2065,0
|
|
20230713,094700,312114585,2065,2060,2065,2060,651
|
|
20230713,094600,310770525,2060,2060,2065,2060,528
|
|
20230713,094500,309681280,2060,2060,2060,2060,304
|
|
20230713,094400,309055040,2060,2065,2065,2060,2389
|
|
20230713,094300,304126455,2065,2075,2075,2065,24
|
|
20230713,094200,304076770,2075,2075,2075,2070,2674
|
|
20230713,094100,298535395,2080,2085,2085,2080,288
|
|
20230713,094000,297936305,2085,2080,2085,2080,101
|
|
20230713,093900,297726220,2085,2085,2085,2085,1004
|
|
20230713,093800,295632880,2085,2085,2085,2085,0
|
|
20230713,093700,295632880,2085,2065,2085,2065,18721
|
|
20230713,093600,256788325,2065,2080,2080,2050,32741
|
|
20230713,093500,189504515,2065,2075,2075,2065,22146
|
|
20230713,093400,143714075,2075,2075,2075,2075,621
|
|
20230713,093300,142425500,2080,2080,2080,2080,50
|
|
20230713,093200,142321500,2080,2080,2080,2080,5
|
|
20230713,093100,142311100,2070,2075,2075,2070,3465
|
|
20230713,093000,135128550,2075,2075,2075,2075,475
|
|
20230713,092900,134142925,2075,2075,2075,2075,5
|
|
20230713,092800,134132550,2075,2075,2075,2075,1622
|
|
20230713,092700,130766900,2075,2080,2080,2075,1023
|
|
20230713,092600,128644060,2080,2085,2085,2080,140
|
|
20230713,092500,128352710,2080,2075,2085,2075,1479
|
|
20230713,092400,125276680,2075,2080,2080,2075,319
|
|
20230713,092300,124613260,2080,2085,2085,2080,1019
|
|
20230713,092200,122488700,2085,2080,2085,2080,7485
|
|
20230713,092100,106919845,2075,2065,2075,2065,2291
|
|
20230713,092000,102171895,2060,2065,2065,2060,5591
|
|
20230713,091900,90653780,2065,2065,2065,2065,0
|
|
20230713,091800,90653780,2065,2065,2065,2065,2317
|
|
20230713,091700,85869175,2065,2075,2075,2065,1171
|
|
20230713,091600,83450660,2075,2075,2075,2075,0
|
|
20230713,091500,83450660,2075,2080,2085,2070,7253
|
|
20230713,091400,68386410,2080,2080,2080,2080,2659
|
|
20230713,091300,62855690,2080,2080,2080,2080,2115
|
|
20230713,091200,58456490,2085,2085,2085,2085,0
|
|
20230713,091100,58456490,2085,2080,2085,2080,3575
|
|
20230713,091000,51020240,2085,2080,2085,2070,2147
|
|
20230713,090900,46555710,2075,2070,2075,2070,886
|
|
20230713,090800,44721360,2070,2080,2080,2070,570
|
|
20230713,090700,43541370,2080,2080,2080,2080,592
|
|
20230713,090600,42310010,2080,2080,2085,2080,7051
|
|
20230713,090500,27629405,2070,2060,2070,2060,4230
|
|
20230713,090400,18905605,2070,2065,2070,2060,650
|
|
20230713,090300,17563210,2070,2070,2070,2065,1000
|
|
20230713,090200,15493685,2085,2080,2085,2075,2346
|
|
20230713,090100,10615325,2075,2075,2080,2070,2600
|
|
20230713,090000,5217980,2060,2060,2060,2060,2533
|