607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190400,748976560,2675,2675,2675,2675,7672
|
|
20230705,190300,748976560,2675,2675,2675,2675,0
|
|
20230705,190200,748976560,2675,2675,2675,2675,0
|
|
20230705,190100,748976560,2675,2675,2675,2675,0
|
|
20230705,190000,748976560,2675,2675,2675,2675,0
|
|
20230705,185900,748976560,2675,2675,2675,2675,0
|
|
20230705,185800,748976560,2675,2675,2675,2675,0
|
|
20230705,185700,748976560,2675,2675,2675,2675,0
|
|
20230705,185600,748976560,2675,2675,2675,2675,0
|
|
20230705,185500,748976560,2675,2675,2675,2675,0
|
|
20230705,185400,748976560,2675,2675,2675,2675,0
|
|
20230705,185300,748976560,2675,2675,2675,2675,0
|
|
20230705,185200,748976560,2675,2675,2675,2675,0
|
|
20230705,185100,748976560,2675,2675,2675,2675,0
|
|
20230705,185000,748976560,2675,2675,2675,2675,0
|
|
20230705,184900,748976560,2675,2675,2675,2675,0
|
|
20230705,184800,748976560,2675,2675,2675,2675,0
|
|
20230705,184700,748976560,2675,2675,2675,2675,0
|
|
20230705,184600,748976560,2675,2675,2675,2675,0
|
|
20230705,184500,748976560,2675,2675,2675,2675,0
|
|
20230705,184400,748976560,2675,2675,2675,2675,0
|
|
20230705,184300,748976560,2675,2675,2675,2675,0
|
|
20230705,184200,748976560,2675,2675,2675,2675,0
|
|
20230705,184100,748976560,2675,2675,2675,2675,0
|
|
20230705,184000,748976560,2675,2675,2675,2675,0
|
|
20230705,183900,748976560,2675,2675,2675,2675,0
|
|
20230705,183800,748976560,2675,2675,2675,2675,0
|
|
20230705,183700,748976560,2675,2675,2675,2675,0
|
|
20230705,183600,748976560,2675,2675,2675,2675,0
|
|
20230705,183500,748976560,2675,2675,2675,2675,0
|
|
20230705,183400,748976560,2675,2675,2675,2675,7672
|
|
20230705,183300,748976560,2675,2675,2675,2675,0
|
|
20230705,183200,748976560,2675,2675,2675,2675,0
|
|
20230705,183100,748976560,2675,2675,2675,2675,0
|
|
20230705,183000,748976560,2675,2675,2675,2675,0
|
|
20230705,182900,748976560,2675,2675,2675,2675,0
|
|
20230705,182800,748976560,2675,2675,2675,2675,0
|
|
20230705,182700,748976560,2675,2675,2675,2675,0
|
|
20230705,182600,748976560,2675,2675,2675,2675,0
|
|
20230705,182500,748976560,2675,2675,2675,2675,0
|
|
20230705,182400,748976560,2675,2675,2675,2675,0
|
|
20230705,182300,748976560,2675,2675,2675,2675,0
|
|
20230705,182200,748976560,2675,2675,2675,2675,0
|
|
20230705,182100,748976560,2675,2675,2675,2675,0
|
|
20230705,182000,748976560,2675,2675,2675,2675,0
|
|
20230705,181900,748976560,2675,2675,2675,2675,0
|
|
20230705,181800,748976560,2675,2675,2675,2675,0
|
|
20230705,181700,748976560,2675,2675,2675,2675,0
|
|
20230705,181600,748976560,2675,2675,2675,2675,0
|
|
20230705,181500,748976560,2675,2675,2675,2675,0
|
|
20230705,181400,748976560,2675,2675,2675,2675,0
|
|
20230705,181300,748976560,2675,2675,2675,2675,0
|
|
20230705,181200,748976560,2675,2675,2675,2675,0
|
|
20230705,181100,748976560,2675,2675,2675,2675,0
|
|
20230705,181000,748976560,2675,2675,2675,2675,0
|
|
20230705,180900,748976560,2675,2675,2675,2675,0
|
|
20230705,180800,748976560,2675,2675,2675,2675,0
|
|
20230705,180700,748976560,2675,2675,2675,2675,0
|
|
20230705,180600,748976560,2675,2675,2675,2675,0
|
|
20230705,180500,748976560,2675,2675,2675,2675,0
|
|
20230705,180400,748976560,2675,2675,2675,2675,7672
|
|
20230705,180300,748976560,2675,2675,2675,2675,0
|
|
20230705,180200,748976560,2675,2675,2675,2675,0
|
|
20230705,180100,748976560,2675,2675,2675,2675,0
|
|
20230705,180000,748976560,2675,2675,2675,2675,0
|
|
20230705,175900,748976560,2675,2675,2675,2675,0
|
|
20230705,175800,748976560,2675,2675,2675,2675,0
|
|
20230705,175700,748976560,2675,2675,2675,2675,0
|
|
20230705,175600,748976560,2675,2675,2675,2675,0
|
|
20230705,175500,748976560,2675,2675,2675,2675,0
|
|
20230705,175400,748976560,2675,2675,2675,2675,0
|
|
20230705,175300,748976560,2675,2675,2675,2675,0
|
|
20230705,175200,748976560,2675,2675,2675,2675,0
|
|
20230705,175100,748976560,2675,2675,2675,2675,0
|
|
20230705,175000,748976560,2675,2675,2675,2675,0
|
|
20230705,174900,748976560,2675,2675,2675,2675,0
|
|
20230705,174800,748976560,2675,2675,2675,2675,0
|
|
20230705,174700,748976560,2675,2675,2675,2675,0
|
|
20230705,174600,748976560,2675,2675,2675,2675,0
|
|
20230705,174500,748976560,2675,2675,2675,2675,0
|
|
20230705,174400,748976560,2675,2675,2675,2675,0
|
|
20230705,174300,748976560,2675,2675,2675,2675,0
|
|
20230705,174200,748976560,2675,2675,2675,2675,0
|
|
20230705,174100,748976560,2675,2675,2675,2675,0
|
|
20230705,174000,748976560,2675,2675,2675,2675,0
|
|
20230705,173900,748976560,2675,2675,2675,2675,0
|
|
20230705,173800,748976560,2675,2675,2675,2675,0
|
|
20230705,173700,748976560,2675,2675,2675,2675,0
|
|
20230705,173600,748976560,2675,2675,2675,2675,0
|
|
20230705,173500,748976560,2675,2675,2675,2675,0
|
|
20230705,173400,748976560,2675,2675,2675,2675,7672
|
|
20230705,173300,748976560,2675,2675,2675,2675,0
|
|
20230705,173200,748976560,2675,2675,2675,2675,0
|
|
20230705,173100,748976560,2675,2675,2675,2675,0
|
|
20230705,173000,748976560,2675,2675,2675,2675,0
|
|
20230705,172900,748976560,2675,2675,2675,2675,0
|
|
20230705,172800,748976560,2675,2675,2675,2675,0
|
|
20230705,172700,748976560,2675,2675,2675,2675,0
|
|
20230705,172600,748976560,2675,2675,2675,2675,0
|
|
20230705,172500,748976560,2675,2675,2675,2675,0
|
|
20230705,172400,748976560,2675,2675,2675,2675,0
|
|
20230705,172300,748976560,2675,2675,2675,2675,0
|
|
20230705,172200,748976560,2675,2675,2675,2675,0
|
|
20230705,172100,748976560,2675,2675,2675,2675,0
|
|
20230705,172000,748976560,2675,2675,2675,2675,0
|
|
20230705,171900,748976560,2675,2675,2675,2675,0
|
|
20230705,171800,748976560,2675,2675,2675,2675,0
|
|
20230705,171700,748976560,2675,2675,2675,2675,0
|
|
20230705,171600,748976560,2675,2675,2675,2675,0
|
|
20230705,171500,748976560,2675,2675,2675,2675,0
|
|
20230705,171400,748976560,2675,2675,2675,2675,0
|
|
20230705,171300,748976560,2675,2675,2675,2675,0
|
|
20230705,171200,748976560,2675,2675,2675,2675,0
|
|
20230705,171100,748976560,2675,2675,2675,2675,0
|
|
20230705,171000,748976560,2675,2675,2675,2675,0
|
|
20230705,170900,748976560,2675,2675,2675,2675,0
|
|
20230705,170800,748976560,2675,2675,2675,2675,0
|
|
20230705,170700,748976560,2675,2675,2675,2675,0
|
|
20230705,170600,748976560,2675,2675,2675,2675,0
|
|
20230705,170500,748976560,2675,2675,2675,2675,0
|
|
20230705,170400,748976560,2675,2675,2675,2675,7672
|
|
20230705,170300,748976560,2675,2675,2675,2675,0
|
|
20230705,170200,748976560,2675,2675,2675,2675,0
|
|
20230705,170100,748976560,2675,2675,2675,2675,0
|
|
20230705,170000,748976560,2675,2675,2675,2675,0
|
|
20230705,165900,748976560,2675,2675,2675,2675,0
|
|
20230705,165800,748976560,2675,2675,2675,2675,0
|
|
20230705,165700,748976560,2675,2675,2675,2675,0
|
|
20230705,165600,748976560,2675,2675,2675,2675,0
|
|
20230705,165500,748976560,2675,2675,2675,2675,0
|
|
20230705,165400,748976560,2675,2675,2675,2675,0
|
|
20230705,165300,748976560,2675,2675,2675,2675,0
|
|
20230705,165200,748976560,2675,2675,2675,2675,0
|
|
20230705,165100,748976560,2675,2675,2675,2675,0
|
|
20230705,165000,748976560,2675,2675,2675,2675,0
|
|
20230705,164900,748976560,2675,2675,2675,2675,0
|
|
20230705,164800,748976560,2675,2675,2675,2675,0
|
|
20230705,164700,748976560,2675,2675,2675,2675,0
|
|
20230705,164600,748976560,2675,2675,2675,2675,0
|
|
20230705,164500,748976560,2675,2675,2675,2675,0
|
|
20230705,164400,748976560,2675,2675,2675,2675,0
|
|
20230705,164300,748976560,2675,2675,2675,2675,0
|
|
20230705,164200,748976560,2675,2675,2675,2675,0
|
|
20230705,164100,748976560,2675,2675,2675,2675,0
|
|
20230705,164000,748976560,2675,2675,2675,2675,0
|
|
20230705,163900,748976560,2675,2675,2675,2675,0
|
|
20230705,163800,748976560,2675,2675,2675,2675,0
|
|
20230705,163700,748976560,2675,2675,2675,2675,0
|
|
20230705,163600,748976560,2675,2675,2675,2675,0
|
|
20230705,163500,748976560,2675,2675,2675,2675,0
|
|
20230705,163400,748976560,2675,2675,2675,2675,7672
|
|
20230705,163300,748976560,2675,2675,2675,2675,0
|
|
20230705,163200,748976560,2675,2675,2675,2675,0
|
|
20230705,163100,748976560,2675,2675,2675,2675,0
|
|
20230705,163000,748976560,2675,2675,2675,2675,0
|
|
20230705,162900,748976560,2675,2675,2675,2675,0
|
|
20230705,162800,748976560,2675,2675,2675,2675,0
|
|
20230705,162700,748976560,2675,2675,2675,2675,0
|
|
20230705,162600,748976560,2675,2675,2675,2675,0
|
|
20230705,162500,748976560,2675,2675,2675,2675,0
|
|
20230705,162400,748976560,2675,2675,2675,2675,0
|
|
20230705,162300,748976560,2675,2675,2675,2675,0
|
|
20230705,162200,748976560,2675,2675,2675,2675,0
|
|
20230705,162100,748976560,2675,2675,2675,2675,0
|
|
20230705,162000,748976560,2675,2675,2675,2675,0
|
|
20230705,161900,748976560,2675,2675,2675,2675,0
|
|
20230705,161800,748976560,2675,2675,2675,2675,0
|
|
20230705,161700,748976560,2675,2675,2675,2675,0
|
|
20230705,161600,748976560,2675,2675,2675,2675,0
|
|
20230705,161500,748976560,2675,2675,2675,2675,0
|
|
20230705,161400,748976560,2675,2675,2675,2675,0
|
|
20230705,161300,748976560,2675,2675,2675,2675,0
|
|
20230705,161200,748976560,2675,2675,2675,2675,0
|
|
20230705,161100,748976560,2675,2675,2675,2675,0
|
|
20230705,161000,748976560,2675,2675,2675,2675,0
|
|
20230705,160900,748976560,2675,2675,2675,2675,0
|
|
20230705,160800,748976560,2675,2675,2675,2675,0
|
|
20230705,160700,748976560,2675,2675,2675,2675,0
|
|
20230705,160600,748976560,2675,2675,2675,2675,0
|
|
20230705,160500,748976560,2675,2675,2675,2675,0
|
|
20230705,160400,748976560,2675,2675,2675,2675,7672
|
|
20230705,160300,748976560,2675,2675,2675,2675,0
|
|
20230705,160200,748976560,2675,2675,2675,2675,0
|
|
20230705,160100,748976560,2675,2675,2675,2675,0
|
|
20230705,160000,748976560,2675,2675,2675,2675,0
|
|
20230705,155900,748976560,2675,2675,2675,2675,0
|
|
20230705,155800,748976560,2675,2675,2675,2675,0
|
|
20230705,155700,748976560,2675,2675,2675,2675,0
|
|
20230705,155600,748976560,2675,2675,2675,2675,0
|
|
20230705,155500,748976560,2675,2675,2675,2675,0
|
|
20230705,155400,748976560,2675,2675,2675,2675,0
|
|
20230705,155300,748976560,2675,2675,2675,2675,0
|
|
20230705,155200,748976560,2675,2675,2675,2675,0
|
|
20230705,155100,748976560,2675,2675,2675,2675,0
|
|
20230705,155000,748976560,2675,2675,2675,2675,0
|
|
20230705,154900,748976560,2675,2675,2675,2675,0
|
|
20230705,154800,748976560,2675,2675,2675,2675,0
|
|
20230705,154700,748976560,2675,2675,2675,2675,0
|
|
20230705,154600,748976560,2675,2675,2675,2675,0
|
|
20230705,154500,748976560,2675,2675,2675,2675,0
|
|
20230705,154400,748976560,2675,2675,2675,2675,0
|
|
20230705,154300,748976560,2675,2675,2675,2675,0
|
|
20230705,154200,748976560,2675,2675,2675,2675,0
|
|
20230705,154100,748976560,2675,2675,2675,2675,0
|
|
20230705,154000,748976560,2675,2675,2675,2675,0
|
|
20230705,153900,748976560,2675,2675,2675,2675,0
|
|
20230705,153800,748976560,2675,2675,2675,2675,0
|
|
20230705,153700,748976560,2675,2675,2675,2675,0
|
|
20230705,153600,748976560,2675,2675,2675,2675,0
|
|
20230705,153500,748976560,2675,2675,2675,2675,0
|
|
20230705,153400,748976560,2675,2675,2675,2675,7672
|
|
20230705,153300,748976560,2675,2675,2675,2675,0
|
|
20230705,153200,748976560,2675,2675,2675,2675,0
|
|
20230705,153100,748976560,2675,2675,2675,2675,0
|
|
20230705,153000,748976560,2675,2675,2675,2675,7672
|
|
20230705,152900,728453960,2685,2685,2685,2685,0
|
|
20230705,152800,728453960,2685,2685,2685,2685,0
|
|
20230705,152700,728453960,2685,2685,2685,2685,0
|
|
20230705,152600,728453960,2685,2685,2685,2685,0
|
|
20230705,152500,728453960,2685,2685,2685,2685,0
|
|
20230705,152400,728453960,2685,2685,2685,2685,0
|
|
20230705,152300,728453960,2685,2685,2685,2685,0
|
|
20230705,152200,728453960,2685,2685,2685,2685,0
|
|
20230705,152100,728453960,2685,2685,2685,2685,0
|
|
20230705,152000,728453960,2685,2685,2685,2685,0
|
|
20230705,151900,728453960,2685,2690,2690,2680,229
|
|
20230705,151800,727839910,2690,2680,2690,2680,187
|
|
20230705,151700,727338630,2690,2685,2690,2685,21
|
|
20230705,151600,727282170,2685,2685,2685,2680,48
|
|
20230705,151500,727153315,2685,2675,2690,2675,1257
|
|
20230705,151400,723781340,2675,2675,2675,2675,3
|
|
20230705,151300,723773315,2675,2675,2675,2675,80
|
|
20230705,151200,723559315,2680,2675,2680,2675,102
|
|
20230705,151100,723286275,2680,2680,2680,2680,3878
|
|
20230705,151000,712893235,2685,2680,2685,2680,125
|
|
20230705,150900,712558210,2685,2685,2685,2680,17
|
|
20230705,150800,712512580,2685,2685,2685,2685,621
|
|
20230705,150700,710845195,2685,2680,2685,2680,560
|
|
20230705,150600,709341880,2680,2680,2685,2680,41
|
|
20230705,150500,709231995,2680,2685,2685,2680,74
|
|
20230705,150400,709033655,2680,2685,2685,2680,40
|
|
20230705,150300,708926440,2680,2680,2680,2680,0
|
|
20230705,150200,708926440,2680,2680,2680,2680,27
|
|
20230705,150100,708854080,2680,2680,2680,2680,37
|
|
20230705,150000,708754920,2680,2685,2685,2680,39
|
|
20230705,145900,708650390,2685,2685,2685,2685,2
|
|
20230705,145800,708645020,2690,2685,2690,2680,36
|
|
20230705,145700,708548470,2685,2685,2685,2685,2
|
|
20230705,145600,708543100,2690,2685,2690,2685,11
|
|
20230705,145500,708513550,2680,2680,2680,2680,10
|
|
20230705,145400,708486750,2685,2685,2685,2685,128
|
|
20230705,145300,708143070,2680,2680,2680,2680,0
|
|
20230705,145200,708143070,2680,2680,2685,2680,3573
|
|
20230705,145100,698567425,2680,2680,2680,2680,737
|
|
20230705,145000,696592265,2680,2690,2690,2680,188
|
|
20230705,144900,696087840,2695,2690,2695,2690,4053
|
|
20230705,144800,685185040,2680,2685,2685,2680,47
|
|
20230705,144700,685059075,2690,2680,2690,2680,31
|
|
20230705,144600,684975955,2690,2685,2690,2680,919
|
|
20230705,144500,682508425,2690,2690,2690,2690,2
|
|
20230705,144400,682503045,2690,2685,2690,2685,16
|
|
20230705,144300,682460030,2690,2690,2690,2690,11
|
|
20230705,144200,682430440,2685,2685,2685,2680,2746
|
|
20230705,144100,675057435,2680,2680,2685,2680,95
|
|
20230705,144000,674802545,2685,2680,2685,2680,2460
|
|
20230705,143900,668207655,2680,2680,2680,2680,27
|
|
20230705,143800,668135295,2685,2685,2685,2685,1
|
|
20230705,143700,668132610,2685,2680,2685,2680,67
|
|
20230705,143600,667953020,2685,2685,2685,2685,5
|
|
20230705,143500,667939595,2685,2685,2685,2685,2
|
|
20230705,143400,667934225,2685,2680,2685,2680,1524
|
|
20230705,143300,663849875,2680,2680,2680,2680,1660
|
|
20230705,143200,659401075,2685,2685,2685,2685,45
|
|
20230705,143100,659280250,2685,2680,2685,2680,2623
|
|
20230705,143000,652250490,2675,2680,2680,2675,138
|
|
20230705,142900,651880785,2680,2680,2680,2680,116
|
|
20230705,142800,651569905,2680,2685,2690,2680,474
|
|
20230705,142700,650299540,2680,2685,2690,2680,141
|
|
20230705,142600,649921125,2690,2680,2690,2680,42
|
|
20230705,142500,649808515,2690,2685,2690,2685,19
|
|
20230705,142400,649757420,2685,2685,2690,2680,5183
|
|
20230705,142300,635866045,2690,2690,2690,2685,2374
|
|
20230705,142200,629491805,2690,2685,2690,2685,638
|
|
20230705,142100,627778700,2685,2685,2685,2685,37
|
|
20230705,142000,627679355,2695,2685,2695,2685,42
|
|
20230705,141900,627566535,2695,2695,2695,2695,0
|
|
20230705,141800,627566535,2695,2695,2695,2690,69
|
|
20230705,141700,627380880,2685,2695,2695,2685,81
|
|
20230705,141600,627162955,2685,2685,2695,2685,749
|
|
20230705,141500,625144890,2695,2685,2695,2685,29
|
|
20230705,141400,625067005,2695,2690,2695,2690,87
|
|
20230705,141300,624832960,2695,2685,2695,2685,130
|
|
20230705,141200,624482755,2695,2695,2695,2695,0
|
|
20230705,141100,624482755,2695,2695,2695,2695,11
|
|
20230705,141000,624453110,2695,2695,2695,2695,1200
|
|
20230705,140900,621219110,2685,2695,2695,2685,39
|
|
20230705,140800,621114275,2685,2685,2695,2685,69
|
|
20230705,140700,620928960,2695,2695,2695,2685,14
|
|
20230705,140600,620891330,2695,2695,2695,2695,2
|
|
20230705,140500,620885940,2695,2695,2695,2685,31
|
|
20230705,140400,620802665,2685,2695,2695,2685,16
|
|
20230705,140300,620759650,2695,2690,2695,2690,200
|
|
20230705,140200,620221640,2700,2700,2700,2700,2
|
|
20230705,140100,620216240,2700,2700,2700,2690,3738
|
|
20230705,140000,610142520,2700,2700,2700,2695,590
|
|
20230705,135900,608552155,2700,2700,2700,2700,30
|
|
20230705,135800,608471155,2700,2700,2700,2700,6
|
|
20230705,135700,608454955,2700,2700,2700,2695,809
|
|
20230705,135600,606273155,2695,2695,2695,2695,347
|
|
20230705,135500,605337990,2695,2695,2695,2695,0
|
|
20230705,135400,605337990,2695,2695,2695,2695,0
|
|
20230705,135300,605337990,2695,2695,2695,2695,4
|
|
20230705,135200,605327210,2690,2685,2690,2685,3003
|
|
20230705,135100,597250610,2680,2695,2695,2680,1318
|
|
20230705,135000,593711900,2685,2685,2685,2685,27
|
|
20230705,134900,593639405,2695,2690,2695,2690,1518
|
|
20230705,134800,589555975,2695,2690,2695,2690,511
|
|
20230705,134700,588181330,2695,2695,2695,2695,0
|
|
20230705,134600,588181330,2695,2695,2695,2695,88
|
|
20230705,134500,587944170,2700,2700,2700,2700,0
|
|
20230705,134400,587944170,2700,2695,2700,2695,5
|
|
20230705,134300,587930680,2695,2695,2695,2695,77
|
|
20230705,134200,587723165,2700,2700,2700,2700,2
|
|
20230705,134100,587717765,2695,2695,2695,2695,44
|
|
20230705,134000,587599185,2695,2690,2695,2690,187
|
|
20230705,133900,587096145,2690,2690,2690,2690,3949
|
|
20230705,133800,576473335,2690,2685,2690,2685,38
|
|
20230705,133700,576371250,2690,2690,2690,2685,1123
|
|
20230705,133600,573350385,2690,2690,2690,2685,32
|
|
20230705,133500,573264440,2690,2690,2690,2690,2
|
|
20230705,133400,573259060,2685,2690,2690,2685,304
|
|
20230705,133300,572442800,2690,2690,2690,2685,2042
|
|
20230705,133200,566950015,2690,2695,2695,2690,109
|
|
20230705,133100,566656750,2690,2695,2695,2690,1050
|
|
20230705,133000,563832000,2695,2695,2695,2695,50
|
|
20230705,132900,563697250,2695,2690,2695,2690,117
|
|
20230705,132800,563382215,2695,2695,2695,2695,1
|
|
20230705,132700,563379520,2695,2695,2695,2695,0
|
|
20230705,132600,563379520,2695,2695,2695,2695,0
|
|
20230705,132500,563379520,2695,2695,2695,2695,1
|
|
20230705,132400,563376825,2690,2695,2695,2690,61
|
|
20230705,132300,563212600,2695,2695,2695,2695,0
|
|
20230705,132200,563212600,2695,2690,2695,2690,31
|
|
20230705,132100,563129190,2695,2695,2695,2695,10
|
|
20230705,132000,563102240,2695,2695,2695,2695,0
|
|
20230705,131900,563102240,2695,2695,2695,2695,1
|
|
20230705,131800,563099545,2700,2700,2700,2700,6
|
|
20230705,131700,563083345,2690,2695,2695,2690,29
|
|
20230705,131600,563005325,2690,2700,2700,2690,1829
|
|
20230705,131500,558083835,2700,2700,2700,2700,0
|
|
20230705,131400,558083835,2700,2700,2700,2700,63
|
|
20230705,131300,557913735,2700,2695,2700,2695,46
|
|
20230705,131200,557789670,2700,2700,2700,2700,3
|
|
20230705,131100,557781570,2695,2695,2695,2695,27
|
|
20230705,131000,557708805,2700,2695,2700,2695,28
|
|
20230705,130900,557633340,2700,2700,2700,2700,0
|
|
20230705,130800,557633340,2700,2700,2700,2700,12
|
|
20230705,130700,557600940,2700,2700,2700,2700,479
|
|
20230705,130600,556307640,2705,2705,2705,2705,4
|
|
20230705,130500,556296820,2705,2700,2705,2700,4176
|
|
20230705,130400,545021555,2700,2700,2700,2700,11
|
|
20230705,130300,544991855,2695,2695,2695,2695,352
|
|
20230705,130200,544043215,2695,2695,2695,2695,0
|
|
20230705,130100,544043215,2695,2695,2695,2695,11
|
|
20230705,130000,544013570,2695,2695,2695,2695,20
|
|
20230705,125900,543959670,2700,2700,2700,2700,12
|
|
20230705,125800,543927270,2700,2700,2700,2700,4
|
|
20230705,125700,543916470,2700,2695,2700,2695,404
|
|
20230705,125600,542827600,2695,2695,2695,2695,0
|
|
20230705,125500,542827600,2695,2695,2695,2695,201
|
|
20230705,125400,542285905,2695,2695,2695,2695,0
|
|
20230705,125300,542285905,2695,2695,2695,2695,0
|
|
20230705,125200,542285905,2695,2695,2695,2695,0
|
|
20230705,125100,542285905,2695,2695,2695,2695,1
|
|
20230705,125000,542283210,2700,2685,2700,2685,1913
|
|
20230705,124900,537130010,2690,2685,2690,2685,40
|
|
20230705,124800,537022605,2685,2685,2685,2685,45
|
|
20230705,124700,536901780,2685,2685,2685,2685,0
|
|
20230705,124600,536901780,2685,2685,2685,2685,297
|
|
20230705,124500,536104335,2685,2685,2685,2685,2150
|
|
20230705,124400,530331585,2685,2690,2690,2685,437
|
|
20230705,124300,529158185,2690,2690,2690,2690,1223
|
|
20230705,124200,525868315,2695,2695,2695,2695,0
|
|
20230705,124100,525868315,2695,2690,2695,2690,51
|
|
20230705,124000,525731095,2695,2695,2695,2695,0
|
|
20230705,123900,525731095,2695,2695,2695,2695,11
|
|
20230705,123800,525701450,2695,2695,2695,2695,0
|
|
20230705,123700,525701450,2695,2695,2695,2695,0
|
|
20230705,123600,525701450,2695,2695,2695,2695,11
|
|
20230705,123500,525671805,2695,2690,2695,2690,71
|
|
20230705,123400,525480810,2695,2690,2695,2690,2
|
|
20230705,123300,525475425,2690,2690,2690,2690,1
|
|
20230705,123200,525472735,2695,2695,2695,2695,0
|
|
20230705,123100,525472735,2695,2695,2695,2695,50
|
|
20230705,123000,525337985,2695,2695,2695,2695,11
|
|
20230705,122900,525308340,2695,2690,2695,2690,56
|
|
20230705,122800,525157645,2695,2695,2695,2695,2
|
|
20230705,122700,525152255,2695,2695,2695,2695,0
|
|
20230705,122600,525152255,2695,2695,2695,2695,0
|
|
20230705,122500,525152255,2695,2695,2695,2695,0
|
|
20230705,122400,525152255,2695,2695,2695,2695,0
|
|
20230705,122300,525152255,2695,2695,2695,2690,1118
|
|
20230705,122200,522139295,2695,2695,2695,2695,11
|
|
20230705,122100,522109650,2690,2690,2690,2690,165
|
|
20230705,122000,521665800,2695,2695,2695,2695,0
|
|
20230705,121900,521665800,2695,2695,2695,2695,0
|
|
20230705,121800,521665800,2695,2695,2695,2695,0
|
|
20230705,121700,521665800,2695,2690,2695,2690,56
|
|
20230705,121600,521515105,2695,2695,2695,2695,0
|
|
20230705,121500,521515105,2695,2695,2695,2695,106
|
|
20230705,121400,521229435,2700,2700,2700,2700,0
|
|
20230705,121300,521229435,2700,2700,2700,2700,0
|
|
20230705,121200,521229435,2700,2695,2700,2695,6666
|
|
20230705,121100,503264560,2695,2695,2695,2695,0
|
|
20230705,121000,503264560,2695,2695,2695,2695,0
|
|
20230705,120900,503264560,2695,2695,2695,2695,0
|
|
20230705,120800,503264560,2695,2695,2695,2695,1
|
|
20230705,120700,503261865,2695,2690,2695,2690,56
|
|
20230705,120600,503111170,2695,2695,2695,2695,2
|
|
20230705,120500,503105780,2695,2695,2695,2695,0
|
|
20230705,120400,503105780,2695,2695,2695,2695,0
|
|
20230705,120300,503105780,2695,2695,2695,2695,0
|
|
20230705,120200,503105780,2695,2695,2695,2695,117
|
|
20230705,120100,502790465,2695,2695,2695,2695,3612
|
|
20230705,120000,493056125,2690,2690,2690,2690,2709
|
|
20230705,115900,485768915,2690,2690,2690,2690,254
|
|
20230705,115800,485085655,2690,2685,2690,2685,725
|
|
20230705,115700,483139025,2685,2685,2685,2685,2
|
|
20230705,115600,483133655,2685,2685,2685,2685,60
|
|
20230705,115500,482972555,2685,2680,2685,2680,56
|
|
20230705,115400,482822420,2685,2685,2685,2685,0
|
|
20230705,115300,482822420,2685,2685,2685,2685,0
|
|
20230705,115200,482822420,2685,2685,2685,2685,6
|
|
20230705,115100,482806310,2680,2680,2680,2680,0
|
|
20230705,115000,482806310,2680,2685,2685,2680,46
|
|
20230705,114900,482683025,2685,2685,2685,2685,63
|
|
20230705,114800,482513870,2685,2685,2685,2685,0
|
|
20230705,114700,482513870,2685,2685,2685,2685,0
|
|
20230705,114600,482513870,2685,2685,2685,2685,0
|
|
20230705,114500,482513870,2685,2685,2685,2685,11
|
|
20230705,114400,482484335,2685,2685,2685,2685,0
|
|
20230705,114300,482484335,2685,2685,2685,2685,5
|
|
20230705,114200,482470910,2685,2685,2685,2685,0
|
|
20230705,114100,482470910,2685,2685,2685,2685,4
|
|
20230705,114000,482460170,2685,2680,2685,2680,4413
|
|
20230705,113900,470629965,2685,2685,2685,2680,469
|
|
20230705,113800,469372430,2685,2685,2685,2685,101
|
|
20230705,113700,469101245,2685,2685,2685,2685,131
|
|
20230705,113600,468749510,2685,2680,2685,2680,5021
|
|
20230705,113500,455293145,2680,2675,2680,2675,62
|
|
20230705,113400,455127210,2680,2680,2680,2680,1
|
|
20230705,113300,455124530,2680,2680,2680,2680,1
|
|
20230705,113200,455121850,2680,2680,2680,2680,0
|
|
20230705,113100,455121850,2680,2680,2680,2680,0
|
|
20230705,113000,455121850,2680,2680,2680,2680,0
|
|
20230705,112900,455121850,2680,2680,2680,2680,113
|
|
20230705,112800,454819010,2680,2680,2680,2680,144
|
|
20230705,112700,454433090,2680,2675,2680,2675,115
|
|
20230705,112600,454125390,2680,2680,2680,2675,121
|
|
20230705,112500,453801445,2680,2680,2680,2680,0
|
|
20230705,112400,453801445,2680,2680,2680,2680,12
|
|
20230705,112300,453769285,2670,2670,2670,2670,477
|
|
20230705,112200,452495695,2670,2680,2680,2670,2466
|
|
20230705,112100,445905895,2680,2680,2685,2680,122
|
|
20230705,112000,445578910,2675,2675,2675,2675,5635
|
|
20230705,111900,430505285,2675,2675,2675,2670,554
|
|
20230705,111800,429023560,2675,2675,2675,2670,824
|
|
20230705,111700,426819940,2675,2675,2675,2670,1557
|
|
20230705,111600,422656060,2675,2675,2675,2670,69
|
|
20230705,111500,422471720,2670,2675,2675,2670,1335
|
|
20230705,111400,418906695,2675,2675,2675,2675,3575
|
|
20230705,111300,409343570,2675,2675,2675,2675,900
|
|
20230705,111200,406936070,2675,2675,2675,2675,30
|
|
20230705,111100,406855820,2675,2675,2675,2675,300
|
|
20230705,111000,406053320,2675,2680,2680,2675,1583
|
|
20230705,110900,401818770,2680,2675,2680,2675,147
|
|
20230705,110800,401425535,2675,2680,2680,2675,2103
|
|
20230705,110700,395799495,2680,2680,2680,2680,45
|
|
20230705,110600,395678895,2680,2680,2680,2680,103
|
|
20230705,110500,395402855,2680,2680,2680,2680,2740
|
|
20230705,110400,388059655,2685,2680,2685,2680,783
|
|
20230705,110300,385959800,2680,2680,2680,2680,0
|
|
20230705,110200,385959800,2680,2680,2680,2680,0
|
|
20230705,110100,385959800,2680,2680,2680,2680,1000
|
|
20230705,110000,383279800,2680,2685,2690,2680,3333
|
|
20230705,105900,374335995,2685,2685,2685,2680,515
|
|
20230705,105800,372954720,2685,2680,2685,2680,120
|
|
20230705,105700,372633020,2685,2685,2685,2685,0
|
|
20230705,105600,372633020,2685,2685,2685,2685,0
|
|
20230705,105500,372633020,2685,2680,2685,2680,2
|
|
20230705,105400,372627655,2680,2680,2680,2680,0
|
|
20230705,105300,372627655,2680,2680,2680,2680,2
|
|
20230705,105200,372622295,2680,2680,2680,2680,2402
|
|
20230705,105100,366184935,2680,2680,2680,2680,0
|
|
20230705,105000,366184935,2680,2680,2680,2680,1599
|
|
20230705,104900,361899615,2685,2685,2685,2685,74
|
|
20230705,104800,361700925,2680,2680,2680,2680,86
|
|
20230705,104700,361470445,2680,2680,2680,2680,50
|
|
20230705,104600,361336445,2685,2690,2690,2685,1330
|
|
20230705,104500,357765390,2685,2680,2685,2680,1771
|
|
20230705,104400,353012320,2680,2680,2680,2680,2123
|
|
20230705,104300,347322680,2680,2680,2680,2680,740
|
|
20230705,104200,345339480,2680,2680,2680,2680,639
|
|
20230705,104100,343626960,2680,2680,2680,2680,0
|
|
20230705,104000,343626960,2680,2680,2680,2680,1
|
|
20230705,103900,343624280,2675,2675,2675,2675,0
|
|
20230705,103800,343624280,2675,2680,2680,2675,100
|
|
20230705,103700,343356585,2680,2690,2690,2680,371
|
|
20230705,103600,342362110,2685,2680,2685,2680,788
|
|
20230705,103500,340246830,2680,2685,2685,2680,86
|
|
20230705,103400,340016320,2685,2685,2685,2685,5
|
|
20230705,103300,340002895,2685,2685,2685,2685,170
|
|
20230705,103200,339546445,2685,2685,2685,2685,0
|
|
20230705,103100,339546445,2685,2680,2685,2680,895
|
|
20230705,103000,337147840,2680,2680,2680,2680,59
|
|
20230705,102900,336989720,2680,2680,2680,2680,3
|
|
20230705,102800,336981680,2680,2680,2680,2680,44
|
|
20230705,102700,336863760,2680,2680,2680,2680,1225
|
|
20230705,102600,333580760,2680,2680,2680,2680,2219
|
|
20230705,102500,327633840,2680,2685,2685,2680,557
|
|
20230705,102400,326140235,2690,2690,2690,2690,48
|
|
20230705,102300,326011115,2690,2690,2690,2685,3129
|
|
20230705,102200,317601105,2690,2690,2690,2690,188
|
|
20230705,102100,317095385,2690,2690,2690,2690,12
|
|
20230705,102000,317063105,2690,2690,2690,2690,1
|
|
20230705,101900,317060415,2690,2690,2690,2690,0
|
|
20230705,101800,317060415,2690,2690,2690,2690,0
|
|
20230705,101700,317060415,2690,2690,2690,2690,100
|
|
20230705,101600,316791415,2685,2690,2690,2685,383
|
|
20230705,101500,315763055,2680,2680,2680,2680,180
|
|
20230705,101400,315280655,2680,2680,2680,2680,99
|
|
20230705,101300,315015335,2675,2700,2705,2675,5002
|
|
20230705,101200,301634395,2670,2705,2705,2670,5200
|
|
20230705,101100,287715065,2705,2685,2705,2685,5076
|
|
20230705,101000,274014610,2685,2680,2685,2680,1005
|
|
20230705,100900,271321185,2680,2680,2680,2680,0
|
|
20230705,100800,271321185,2680,2680,2680,2680,0
|
|
20230705,100700,271321185,2680,2680,2680,2680,0
|
|
20230705,100600,271321185,2680,2685,2685,2680,3000
|
|
20230705,100500,263277325,2690,2690,2690,2690,60
|
|
20230705,100400,263115925,2690,2695,2695,2690,1021
|
|
20230705,100300,260369430,2695,2695,2695,2695,2
|
|
20230705,100200,260364040,2695,2695,2695,2695,9
|
|
20230705,100100,260339785,2695,2690,2695,2690,43
|
|
20230705,100000,260224095,2700,2690,2700,2690,1246
|
|
20230705,095900,256866070,2690,2690,2690,2690,605
|
|
20230705,095800,255238620,2690,2690,2690,2685,791
|
|
20230705,095700,253114770,2690,2690,2690,2690,1154
|
|
20230705,095600,250010510,2695,2695,2695,2695,987
|
|
20230705,095500,247350545,2700,2700,2700,2700,1
|
|
20230705,095400,247347845,2700,2700,2700,2700,30
|
|
20230705,095300,247266845,2700,2700,2700,2700,6
|
|
20230705,095200,247250645,2700,2700,2700,2700,2
|
|
20230705,095100,247245245,2695,2690,2695,2690,1312
|
|
20230705,095000,243709905,2690,2690,2690,2690,80
|
|
20230705,094900,243494705,2695,2695,2695,2695,100
|
|
20230705,094800,243225205,2695,2695,2695,2695,1117
|
|
20230705,094700,240214890,2695,2700,2700,2695,142
|
|
20230705,094600,239831695,2695,2695,2695,2695,256
|
|
20230705,094500,239141775,2700,2700,2700,2700,149
|
|
20230705,094400,238739475,2700,2700,2700,2695,384
|
|
20230705,094300,237703925,2700,2700,2700,2700,2398
|
|
20230705,094200,231229325,2705,2705,2705,2700,1337
|
|
20230705,094100,227614660,2710,2710,2710,2710,36
|
|
20230705,094000,227517100,2710,2705,2710,2705,1830
|
|
20230705,093900,222566850,2705,2705,2705,2705,400
|
|
20230705,093800,221484850,2705,2705,2705,2705,1
|
|
20230705,093700,221482145,2695,2695,2695,2695,100
|
|
20230705,093600,221212645,2695,2700,2700,2695,2007
|
|
20230705,093500,215795995,2700,2700,2700,2695,145
|
|
20230705,093400,215404680,2695,2700,2700,2695,92
|
|
20230705,093300,215156680,2700,2700,2705,2700,3181
|
|
20230705,093200,206567975,2705,2705,2705,2705,212
|
|
20230705,093100,205994515,2705,2700,2705,2700,2907
|
|
20230705,093000,198132830,2705,2705,2705,2695,82
|
|
20230705,092900,197911820,2705,2700,2705,2690,52
|
|
20230705,092800,197771600,2705,2705,2705,2705,0
|
|
20230705,092700,197771600,2705,2705,2705,2705,0
|
|
20230705,092600,197771600,2705,2700,2705,2695,2104
|
|
20230705,092500,192081780,2700,2700,2700,2700,200
|
|
20230705,092400,191541780,2705,2700,2705,2700,904
|
|
20230705,092300,189100970,2705,2705,2705,2705,75
|
|
20230705,092200,188898095,2705,2705,2705,2705,117
|
|
20230705,092100,188581610,2705,2705,2705,2705,1
|
|
20230705,092000,188578905,2705,2705,2705,2705,14
|
|
20230705,091900,188541035,2705,2705,2705,2705,3
|
|
20230705,091800,188532920,2705,2695,2705,2695,1661
|
|
20230705,091700,184049940,2695,2695,2695,2695,92
|
|
20230705,091600,183802000,2700,2700,2700,2690,610
|
|
20230705,091500,182155200,2700,2695,2700,2695,2302
|
|
20230705,091400,175948510,2700,2680,2700,2680,7611
|
|
20230705,091300,155490550,2680,2690,2695,2650,31168
|
|
20230705,091200,72485435,2690,2705,2705,2690,10067
|
|
20230705,091100,45332800,2705,2700,2705,2700,930
|
|
20230705,091000,42817820,2700,2705,2705,2700,1979
|
|
20230705,090900,37464995,2710,2710,2710,2710,5
|
|
20230705,090800,37451445,2705,2710,2715,2705,3305
|
|
20230705,090700,28507615,2710,2710,2710,2710,88
|
|
20230705,090600,28269135,2710,2705,2710,2705,202
|
|
20230705,090500,27722715,2710,2710,2710,2710,542
|
|
20230705,090400,26253895,2710,2710,2710,2710,81
|
|
20230705,090300,26034385,2705,2710,2710,2705,4509
|
|
20230705,090200,13835530,2705,2715,2715,2705,3130
|
|
20230705,090100,5362055,2715,2715,2715,2710,42
|
|
20230705,090000,5248070,2715,2705,2715,2705,1940
|