606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190300,760900585,2720,2720,2720,2720,6944
|
|
20230706,190200,760900585,2720,2720,2720,2720,0
|
|
20230706,190100,760900585,2720,2720,2720,2720,0
|
|
20230706,190000,760900585,2720,2720,2720,2720,0
|
|
20230706,185900,760900585,2720,2720,2720,2720,0
|
|
20230706,185800,760900585,2720,2720,2720,2720,0
|
|
20230706,185700,760900585,2720,2720,2720,2720,0
|
|
20230706,185600,760900585,2720,2720,2720,2720,0
|
|
20230706,185500,760900585,2720,2720,2720,2720,0
|
|
20230706,185400,760900585,2720,2720,2720,2720,0
|
|
20230706,185300,760900585,2720,2720,2720,2720,0
|
|
20230706,185200,760900585,2720,2720,2720,2720,0
|
|
20230706,185100,760900585,2720,2720,2720,2720,0
|
|
20230706,185000,760900585,2720,2720,2720,2720,0
|
|
20230706,184900,760900585,2720,2720,2720,2720,0
|
|
20230706,184800,760900585,2720,2720,2720,2720,0
|
|
20230706,184700,760900585,2720,2720,2720,2720,0
|
|
20230706,184600,760900585,2720,2720,2720,2720,0
|
|
20230706,184500,760900585,2720,2720,2720,2720,0
|
|
20230706,184400,760900585,2720,2720,2720,2720,0
|
|
20230706,184300,760900585,2720,2720,2720,2720,0
|
|
20230706,184200,760900585,2720,2720,2720,2720,0
|
|
20230706,184100,760900585,2720,2720,2720,2720,0
|
|
20230706,184000,760900585,2720,2720,2720,2720,0
|
|
20230706,183900,760900585,2720,2720,2720,2720,0
|
|
20230706,183800,760900585,2720,2720,2720,2720,0
|
|
20230706,183700,760900585,2720,2720,2720,2720,0
|
|
20230706,183600,760900585,2720,2720,2720,2720,0
|
|
20230706,183500,760900585,2720,2720,2720,2720,0
|
|
20230706,183400,760900585,2720,2720,2720,2720,0
|
|
20230706,183300,760900585,2720,2720,2720,2720,6944
|
|
20230706,183200,760900585,2720,2720,2720,2720,0
|
|
20230706,183100,760900585,2720,2720,2720,2720,0
|
|
20230706,183000,760900585,2720,2720,2720,2720,0
|
|
20230706,182900,760900585,2720,2720,2720,2720,0
|
|
20230706,182800,760900585,2720,2720,2720,2720,0
|
|
20230706,182700,760900585,2720,2720,2720,2720,0
|
|
20230706,182600,760900585,2720,2720,2720,2720,0
|
|
20230706,182500,760900585,2720,2720,2720,2720,0
|
|
20230706,182400,760900585,2720,2720,2720,2720,0
|
|
20230706,182300,760900585,2720,2720,2720,2720,0
|
|
20230706,182200,760900585,2720,2720,2720,2720,0
|
|
20230706,182100,760900585,2720,2720,2720,2720,0
|
|
20230706,182000,760900585,2720,2720,2720,2720,0
|
|
20230706,181900,760900585,2720,2720,2720,2720,0
|
|
20230706,181800,760900585,2720,2720,2720,2720,0
|
|
20230706,181700,760900585,2720,2720,2720,2720,0
|
|
20230706,181600,760900585,2720,2720,2720,2720,0
|
|
20230706,181500,760900585,2720,2720,2720,2720,0
|
|
20230706,181400,760900585,2720,2720,2720,2720,0
|
|
20230706,181300,760900585,2720,2720,2720,2720,0
|
|
20230706,181200,760900585,2720,2720,2720,2720,0
|
|
20230706,181100,760900585,2720,2720,2720,2720,0
|
|
20230706,181000,760900585,2720,2720,2720,2720,0
|
|
20230706,180900,760900585,2720,2720,2720,2720,0
|
|
20230706,180800,760900585,2720,2720,2720,2720,0
|
|
20230706,180700,760900585,2720,2720,2720,2720,0
|
|
20230706,180600,760900585,2720,2720,2720,2720,0
|
|
20230706,180500,760900585,2720,2720,2720,2720,0
|
|
20230706,180400,760900585,2720,2720,2720,2720,0
|
|
20230706,180300,760900585,2720,2720,2720,2720,6944
|
|
20230706,180200,760900585,2720,2720,2720,2720,0
|
|
20230706,180100,760900585,2720,2720,2720,2720,0
|
|
20230706,180000,760900585,2720,2720,2720,2720,0
|
|
20230706,175900,760900585,2720,2720,2720,2720,0
|
|
20230706,175800,760900585,2720,2720,2720,2720,0
|
|
20230706,175700,760900585,2720,2720,2720,2720,0
|
|
20230706,175600,760900585,2720,2720,2720,2720,0
|
|
20230706,175500,760900585,2720,2720,2720,2720,0
|
|
20230706,175400,760900585,2720,2720,2720,2720,0
|
|
20230706,175300,760900585,2720,2720,2720,2720,0
|
|
20230706,175200,760900585,2720,2720,2720,2720,0
|
|
20230706,175100,760900585,2720,2720,2720,2720,0
|
|
20230706,175000,760900585,2720,2720,2720,2720,0
|
|
20230706,174900,760900585,2720,2720,2720,2720,0
|
|
20230706,174800,760900585,2720,2720,2720,2720,0
|
|
20230706,174700,760900585,2720,2720,2720,2720,0
|
|
20230706,174600,760900585,2720,2720,2720,2720,0
|
|
20230706,174500,760900585,2720,2720,2720,2720,0
|
|
20230706,174400,760900585,2720,2720,2720,2720,0
|
|
20230706,174300,760900585,2720,2720,2720,2720,0
|
|
20230706,174200,760900585,2720,2720,2720,2720,0
|
|
20230706,174100,760900585,2720,2720,2720,2720,0
|
|
20230706,174000,760900585,2720,2720,2720,2720,0
|
|
20230706,173900,760900585,2720,2720,2720,2720,0
|
|
20230706,173800,760900585,2720,2720,2720,2720,0
|
|
20230706,173700,760900585,2720,2720,2720,2720,0
|
|
20230706,173600,760900585,2720,2720,2720,2720,0
|
|
20230706,173500,760900585,2720,2720,2720,2720,0
|
|
20230706,173400,760900585,2720,2720,2720,2720,0
|
|
20230706,173300,760900585,2720,2720,2720,2720,6944
|
|
20230706,173200,760900585,2720,2720,2720,2720,0
|
|
20230706,173100,760900585,2720,2720,2720,2720,0
|
|
20230706,173000,760900585,2720,2720,2720,2720,0
|
|
20230706,172900,760900585,2720,2720,2720,2720,0
|
|
20230706,172800,760900585,2720,2720,2720,2720,0
|
|
20230706,172700,760900585,2720,2720,2720,2720,0
|
|
20230706,172600,760900585,2720,2720,2720,2720,0
|
|
20230706,172500,760900585,2720,2720,2720,2720,0
|
|
20230706,172400,760900585,2720,2720,2720,2720,0
|
|
20230706,172300,760900585,2720,2720,2720,2720,0
|
|
20230706,172200,760900585,2720,2720,2720,2720,0
|
|
20230706,172100,760900585,2720,2720,2720,2720,0
|
|
20230706,172000,760900585,2720,2720,2720,2720,0
|
|
20230706,171900,760900585,2720,2720,2720,2720,0
|
|
20230706,171800,760900585,2720,2720,2720,2720,0
|
|
20230706,171700,760900585,2720,2720,2720,2720,0
|
|
20230706,171600,760900585,2720,2720,2720,2720,0
|
|
20230706,171500,760900585,2720,2720,2720,2720,0
|
|
20230706,171400,760900585,2720,2720,2720,2720,0
|
|
20230706,171300,760900585,2720,2720,2720,2720,0
|
|
20230706,171200,760900585,2720,2720,2720,2720,0
|
|
20230706,171100,760900585,2720,2720,2720,2720,0
|
|
20230706,171000,760900585,2720,2720,2720,2720,0
|
|
20230706,170900,760900585,2720,2720,2720,2720,0
|
|
20230706,170800,760900585,2720,2720,2720,2720,0
|
|
20230706,170700,760900585,2720,2720,2720,2720,0
|
|
20230706,170600,760900585,2720,2720,2720,2720,0
|
|
20230706,170500,760900585,2720,2720,2720,2720,0
|
|
20230706,170400,760900585,2720,2720,2720,2720,0
|
|
20230706,170300,760900585,2720,2720,2720,2720,6944
|
|
20230706,170200,760900585,2720,2720,2720,2720,0
|
|
20230706,170100,760900585,2720,2720,2720,2720,0
|
|
20230706,170000,760900585,2720,2720,2720,2720,0
|
|
20230706,165900,760900585,2720,2720,2720,2720,0
|
|
20230706,165800,760900585,2720,2720,2720,2720,0
|
|
20230706,165700,760900585,2720,2720,2720,2720,0
|
|
20230706,165600,760900585,2720,2720,2720,2720,0
|
|
20230706,165500,760900585,2720,2720,2720,2720,0
|
|
20230706,165400,760900585,2720,2720,2720,2720,0
|
|
20230706,165300,760900585,2720,2720,2720,2720,0
|
|
20230706,165200,760900585,2720,2720,2720,2720,0
|
|
20230706,165100,760900585,2720,2720,2720,2720,0
|
|
20230706,165000,760900585,2720,2720,2720,2720,0
|
|
20230706,164900,760900585,2720,2720,2720,2720,0
|
|
20230706,164800,760900585,2720,2720,2720,2720,0
|
|
20230706,164700,760900585,2720,2720,2720,2720,0
|
|
20230706,164600,760900585,2720,2720,2720,2720,0
|
|
20230706,164500,760900585,2720,2720,2720,2720,0
|
|
20230706,164400,760900585,2720,2720,2720,2720,0
|
|
20230706,164300,760900585,2720,2720,2720,2720,0
|
|
20230706,164200,760900585,2720,2720,2720,2720,0
|
|
20230706,164100,760900585,2720,2720,2720,2720,0
|
|
20230706,164000,760900585,2720,2720,2720,2720,0
|
|
20230706,163900,760900585,2720,2720,2720,2720,0
|
|
20230706,163800,760900585,2720,2720,2720,2720,0
|
|
20230706,163700,760900585,2720,2720,2720,2720,0
|
|
20230706,163600,760900585,2720,2720,2720,2720,0
|
|
20230706,163500,760900585,2720,2720,2720,2720,0
|
|
20230706,163400,760900585,2720,2720,2720,2720,0
|
|
20230706,163300,760900585,2720,2720,2720,2720,6944
|
|
20230706,163200,760900585,2720,2720,2720,2720,0
|
|
20230706,163100,760900585,2720,2720,2720,2720,0
|
|
20230706,163000,760900585,2720,2720,2720,2720,0
|
|
20230706,162900,760900585,2720,2720,2720,2720,0
|
|
20230706,162800,760900585,2720,2720,2720,2720,0
|
|
20230706,162700,760900585,2720,2720,2720,2720,0
|
|
20230706,162600,760900585,2720,2720,2720,2720,0
|
|
20230706,162500,760900585,2720,2720,2720,2720,0
|
|
20230706,162400,760900585,2720,2720,2720,2720,0
|
|
20230706,162300,760900585,2720,2720,2720,2720,0
|
|
20230706,162200,760900585,2720,2720,2720,2720,0
|
|
20230706,162100,760900585,2720,2720,2720,2720,0
|
|
20230706,162000,760900585,2720,2720,2720,2720,0
|
|
20230706,161900,760900585,2720,2720,2720,2720,0
|
|
20230706,161800,760900585,2720,2720,2720,2720,0
|
|
20230706,161700,760900585,2720,2720,2720,2720,0
|
|
20230706,161600,760900585,2720,2720,2720,2720,0
|
|
20230706,161500,760900585,2720,2720,2720,2720,0
|
|
20230706,161400,760900585,2720,2720,2720,2720,0
|
|
20230706,161300,760900585,2720,2720,2720,2720,0
|
|
20230706,161200,760900585,2720,2720,2720,2720,0
|
|
20230706,161100,760900585,2720,2720,2720,2720,0
|
|
20230706,161000,760900585,2720,2720,2720,2720,0
|
|
20230706,160900,760900585,2720,2720,2720,2720,0
|
|
20230706,160800,760900585,2720,2720,2720,2720,0
|
|
20230706,160700,760900585,2720,2720,2720,2720,0
|
|
20230706,160600,760900585,2720,2720,2720,2720,0
|
|
20230706,160500,760900585,2720,2720,2720,2720,0
|
|
20230706,160400,760900585,2720,2720,2720,2720,0
|
|
20230706,160300,760900585,2720,2720,2720,2720,6944
|
|
20230706,160200,760900585,2720,2720,2720,2720,0
|
|
20230706,160100,760900585,2720,2720,2720,2720,0
|
|
20230706,160000,760900585,2720,2720,2720,2720,0
|
|
20230706,155900,760900585,2720,2720,2720,2720,0
|
|
20230706,155800,760900585,2720,2720,2720,2720,0
|
|
20230706,155700,760900585,2720,2720,2720,2720,0
|
|
20230706,155600,760900585,2720,2720,2720,2720,0
|
|
20230706,155500,760900585,2720,2720,2720,2720,0
|
|
20230706,155400,760900585,2720,2720,2720,2720,0
|
|
20230706,155300,760900585,2720,2720,2720,2720,0
|
|
20230706,155200,760900585,2720,2720,2720,2720,0
|
|
20230706,155100,760900585,2720,2720,2720,2720,0
|
|
20230706,155000,760900585,2720,2720,2720,2720,0
|
|
20230706,154900,760900585,2720,2720,2720,2720,0
|
|
20230706,154800,760900585,2720,2720,2720,2720,0
|
|
20230706,154700,760900585,2720,2720,2720,2720,0
|
|
20230706,154600,760900585,2720,2720,2720,2720,0
|
|
20230706,154500,760900585,2720,2720,2720,2720,0
|
|
20230706,154400,760900585,2720,2720,2720,2720,0
|
|
20230706,154300,760900585,2720,2720,2720,2720,0
|
|
20230706,154200,760900585,2720,2720,2720,2720,0
|
|
20230706,154100,760900585,2720,2720,2720,2720,0
|
|
20230706,154000,760900585,2720,2720,2720,2720,0
|
|
20230706,153900,760900585,2720,2720,2720,2720,0
|
|
20230706,153800,760900585,2720,2720,2720,2720,0
|
|
20230706,153700,760900585,2720,2720,2720,2720,0
|
|
20230706,153600,760900585,2720,2720,2720,2720,0
|
|
20230706,153500,760900585,2720,2720,2720,2720,0
|
|
20230706,153400,760900585,2720,2720,2720,2720,0
|
|
20230706,153300,760900585,2720,2720,2720,2720,6944
|
|
20230706,153200,760900585,2720,2720,2720,2720,0
|
|
20230706,153100,760900585,2720,2720,2720,2720,0
|
|
20230706,153000,760900585,2720,2720,2720,2720,6944
|
|
20230706,152900,742012905,2720,2720,2720,2720,0
|
|
20230706,152800,742012905,2720,2720,2720,2720,0
|
|
20230706,152700,742012905,2720,2720,2720,2720,0
|
|
20230706,152600,742012905,2720,2720,2720,2720,0
|
|
20230706,152500,742012905,2720,2720,2720,2720,0
|
|
20230706,152400,742012905,2720,2720,2720,2720,0
|
|
20230706,152300,742012905,2720,2720,2720,2720,0
|
|
20230706,152200,742012905,2720,2720,2720,2720,0
|
|
20230706,152100,742012905,2720,2720,2720,2720,0
|
|
20230706,152000,742012905,2720,2720,2720,2720,0
|
|
20230706,151900,742012905,2720,2690,2720,2685,2604
|
|
20230706,151800,734957855,2700,2700,2700,2700,0
|
|
20230706,151700,734957855,2700,2690,2700,2685,59
|
|
20230706,151600,734799170,2685,2700,2700,2680,512
|
|
20230706,151500,733424395,2680,2700,2705,2680,902
|
|
20230706,151400,731005115,2700,2705,2705,2700,2458
|
|
20230706,151300,724368255,2700,2695,2700,2695,7587
|
|
20230706,151200,703889355,2695,2690,2695,2690,350
|
|
20230706,151100,702947835,2690,2685,2690,2685,361
|
|
20230706,151000,701978525,2690,2690,2695,2690,103
|
|
20230706,150900,701701440,2700,2700,2700,2700,0
|
|
20230706,150800,701701440,2700,2700,2700,2700,0
|
|
20230706,150700,701701440,2700,2700,2700,2700,0
|
|
20230706,150600,701701440,2700,2700,2700,2700,0
|
|
20230706,150500,701701440,2700,2700,2700,2700,18
|
|
20230706,150400,701652840,2695,2695,2695,2695,2565
|
|
20230706,150300,694740165,2695,2690,2695,2690,1000
|
|
20230706,150200,692050065,2690,2690,2690,2690,0
|
|
20230706,150100,692050065,2690,2685,2690,2685,775
|
|
20230706,150000,689969180,2690,2690,2690,2690,6
|
|
20230706,145900,689953040,2690,2690,2690,2690,11
|
|
20230706,145800,689923450,2690,2695,2695,2690,837
|
|
20230706,145700,687671870,2690,2690,2690,2690,4471
|
|
20230706,145600,675644880,2690,2690,2690,2690,1
|
|
20230706,145500,675642190,2685,2675,2690,2675,1240
|
|
20230706,145400,672314855,2675,2680,2680,2675,3000
|
|
20230706,145300,664284855,2675,2675,2675,2675,0
|
|
20230706,145200,664284855,2675,2690,2690,2675,122
|
|
20230706,145100,663958475,2680,2680,2680,2680,5000
|
|
20230706,145000,650558475,2690,2690,2690,2690,0
|
|
20230706,144900,650558475,2690,2680,2690,2680,3
|
|
20230706,144800,650550415,2690,2690,2690,2690,0
|
|
20230706,144700,650550415,2690,2690,2690,2690,34
|
|
20230706,144600,650458955,2690,2690,2690,2690,0
|
|
20230706,144500,650458955,2690,2690,2690,2690,0
|
|
20230706,144400,650458955,2690,2685,2690,2685,1233
|
|
20230706,144300,647148340,2685,2680,2685,2680,5166
|
|
20230706,144200,633303425,2680,2680,2680,2680,201
|
|
20230706,144100,632764745,2685,2685,2685,2685,0
|
|
20230706,144000,632764745,2685,2685,2685,2685,0
|
|
20230706,143900,632764745,2685,2685,2685,2685,0
|
|
20230706,143800,632764745,2685,2685,2685,2685,2
|
|
20230706,143700,632759375,2685,2690,2690,2685,997
|
|
20230706,143600,630082415,2685,2685,2685,2685,8
|
|
20230706,143500,630060935,2690,2690,2690,2690,0
|
|
20230706,143400,630060935,2690,2690,2690,2690,0
|
|
20230706,143300,630060935,2690,2690,2690,2690,40
|
|
20230706,143200,629953335,2690,2690,2690,2690,0
|
|
20230706,143100,629953335,2690,2690,2690,2690,0
|
|
20230706,143000,629953335,2690,2690,2690,2690,0
|
|
20230706,142900,629953335,2690,2685,2690,2685,1543
|
|
20230706,142800,625806170,2690,2690,2690,2690,2
|
|
20230706,142700,625800790,2695,2695,2695,2695,2
|
|
20230706,142600,625795400,2690,2690,2690,2690,1620
|
|
20230706,142500,621437600,2695,2695,2695,2695,0
|
|
20230706,142400,621437600,2695,2690,2695,2690,428
|
|
20230706,142300,620285350,2695,2690,2695,2680,2780
|
|
20230706,142200,612807140,2685,2690,2690,2685,429
|
|
20230706,142100,611655115,2685,2680,2685,2680,5113
|
|
20230706,142000,597951710,2690,2680,2690,2680,2
|
|
20230706,141900,597946340,2680,2680,2680,2680,0
|
|
20230706,141800,597946340,2680,2680,2680,2680,390
|
|
20230706,141700,596901140,2690,2685,2690,2685,5000
|
|
20230706,141600,583457280,2685,2685,2685,2685,0
|
|
20230706,141500,583457280,2685,2670,2685,2670,638
|
|
20230706,141400,581753790,2675,2675,2675,2675,0
|
|
20230706,141300,581753790,2675,2675,2675,2675,849
|
|
20230706,141200,579482715,2675,2675,2675,2675,2336
|
|
20230706,141100,573233915,2680,2675,2680,2675,2
|
|
20230706,141000,573228560,2675,2675,2675,2675,0
|
|
20230706,140900,573228560,2675,2675,2675,2675,20
|
|
20230706,140800,573175060,2675,2675,2675,2675,8
|
|
20230706,140700,573153660,2680,2680,2680,2680,40
|
|
20230706,140600,573046460,2685,2685,2685,2685,0
|
|
20230706,140500,573046460,2685,2685,2685,2685,0
|
|
20230706,140400,573046460,2685,2670,2685,2670,14
|
|
20230706,140300,573009000,2670,2670,2670,2670,90
|
|
20230706,140200,572768700,2670,2670,2670,2670,0
|
|
20230706,140100,572768700,2670,2670,2670,2670,0
|
|
20230706,140000,572768700,2670,2670,2670,2670,0
|
|
20230706,135900,572768700,2670,2680,2680,2670,617
|
|
20230706,135800,571115220,2670,2670,2670,2670,1
|
|
20230706,135700,571112550,2670,2670,2670,2670,0
|
|
20230706,135600,571112550,2670,2675,2680,2670,1583
|
|
20230706,135500,566885870,2680,2680,2680,2680,0
|
|
20230706,135400,566885870,2680,2675,2680,2675,2
|
|
20230706,135300,566880515,2675,2675,2675,2675,27
|
|
20230706,135200,566808290,2675,2670,2675,2670,1369
|
|
20230706,135100,563146255,2670,2670,2670,2670,0
|
|
20230706,135000,563146255,2670,2670,2670,2670,0
|
|
20230706,134900,563146255,2670,2670,2670,2670,0
|
|
20230706,134800,563146255,2670,2670,2670,2670,0
|
|
20230706,134700,563146255,2670,2670,2670,2670,1856
|
|
20230706,134600,558190735,2670,2670,2670,2670,0
|
|
20230706,134500,558190735,2670,2675,2675,2670,1418
|
|
20230706,134400,554401085,2680,2660,2680,2660,2
|
|
20230706,134300,554395745,2675,2675,2675,2675,0
|
|
20230706,134200,554395745,2675,2675,2675,2675,126
|
|
20230706,134100,554058695,2675,2675,2675,2675,50
|
|
20230706,134000,553924945,2675,2670,2675,2660,53
|
|
20230706,133900,553783440,2675,2670,2675,2670,8
|
|
20230706,133800,553762050,2670,2670,2670,2670,0
|
|
20230706,133700,553762050,2670,2670,2670,2670,1598
|
|
20230706,133600,549495390,2655,2660,2660,2655,1436
|
|
20230706,133500,545680100,2670,2670,2670,2670,0
|
|
20230706,133400,545680100,2670,2670,2670,2670,0
|
|
20230706,133300,545680100,2670,2675,2675,2670,3
|
|
20230706,133200,545672085,2675,2670,2675,2670,2351
|
|
20230706,133100,539394910,2670,2670,2670,2670,0
|
|
20230706,133000,539394910,2670,2670,2670,2670,2500
|
|
20230706,132900,532719910,2670,2670,2670,2670,900
|
|
20230706,132800,530316910,2670,2670,2670,2670,0
|
|
20230706,132700,530316910,2670,2665,2670,2655,5002
|
|
20230706,132600,517026285,2660,2660,2660,2660,1
|
|
20230706,132500,517023625,2660,2665,2665,2660,2839
|
|
20230706,132400,509466385,2670,2675,2675,2670,189
|
|
20230706,132300,508960820,2680,2680,2680,2680,0
|
|
20230706,132200,508960820,2680,2680,2680,2680,0
|
|
20230706,132100,508960820,2680,2680,2680,2680,0
|
|
20230706,132000,508960820,2680,2680,2680,2680,0
|
|
20230706,131900,508960820,2680,2680,2680,2680,300
|
|
20230706,131800,508156820,2680,2680,2680,2680,0
|
|
20230706,131700,508156820,2680,2670,2680,2660,4633
|
|
20230706,131600,495825170,2660,2665,2665,2660,30
|
|
20230706,131500,495745270,2665,2660,2665,2660,4353
|
|
20230706,131400,484159525,2665,2665,2665,2660,869
|
|
20230706,131300,481847975,2665,2660,2665,2660,3549
|
|
20230706,131200,472399885,2660,2665,2665,2660,332
|
|
20230706,131100,471515410,2665,2670,2670,2665,9318
|
|
20230706,131000,446672920,2670,2665,2670,2665,1270
|
|
20230706,130900,443282520,2665,2670,2670,2665,3461
|
|
20230706,130800,434042090,2670,2675,2675,2670,4860
|
|
20230706,130700,421041630,2675,2675,2675,2675,103
|
|
20230706,130600,420766105,2675,2675,2675,2675,2925
|
|
20230706,130500,412941730,2680,2680,2680,2680,0
|
|
20230706,130400,412941730,2680,2680,2685,2680,2326
|
|
20230706,130300,406708045,2680,2680,2680,2680,540
|
|
20230706,130200,405260845,2685,2685,2685,2685,0
|
|
20230706,130100,405260845,2685,2685,2685,2685,20
|
|
20230706,130000,405207145,2685,2685,2685,2685,2
|
|
20230706,125900,405201775,2685,2685,2685,2685,910
|
|
20230706,125800,402758425,2680,2680,2680,2680,1
|
|
20230706,125700,402755745,2685,2680,2685,2680,3117
|
|
20230706,125600,394402180,2680,2680,2680,2680,4
|
|
20230706,125500,394391460,2680,2685,2685,2680,1055
|
|
20230706,125400,391559020,2680,2685,2685,2680,1801
|
|
20230706,125300,386725845,2695,2690,2695,2685,1025
|
|
20230706,125200,383973595,2690,2690,2690,2690,761
|
|
20230706,125100,381926505,2690,2690,2690,2690,0
|
|
20230706,125000,381926505,2690,2690,2690,2690,0
|
|
20230706,124900,381926505,2690,2695,2695,2690,4082
|
|
20230706,124800,370945710,2705,2705,2705,2705,0
|
|
20230706,124700,370945710,2705,2705,2705,2705,10
|
|
20230706,124600,370918660,2705,2695,2705,2695,113
|
|
20230706,124500,370614105,2695,2695,2695,2695,17
|
|
20230706,124400,370568290,2695,2700,2705,2695,800
|
|
20230706,124300,368411155,2695,2695,2695,2695,1967
|
|
20230706,124200,363110090,2700,2700,2700,2700,0
|
|
20230706,124100,363110090,2700,2710,2710,2700,413
|
|
20230706,124000,361994960,2695,2700,2710,2695,1796
|
|
20230706,123900,357154160,2700,2700,2700,2700,11
|
|
20230706,123800,357124460,2700,2705,2705,2700,2521
|
|
20230706,123700,350317720,2710,2710,2710,2710,0
|
|
20230706,123600,350317720,2710,2710,2710,2710,0
|
|
20230706,123500,350317720,2710,2710,2710,2710,118
|
|
20230706,123400,349997940,2710,2710,2710,2710,0
|
|
20230706,123300,349997940,2710,2710,2710,2710,0
|
|
20230706,123200,349997940,2710,2705,2710,2705,529
|
|
20230706,123100,348566975,2705,2705,2705,2705,0
|
|
20230706,123000,348566975,2705,2705,2705,2705,2
|
|
20230706,122900,348561565,2705,2710,2710,2705,993
|
|
20230706,122800,345875495,2705,2705,2705,2705,0
|
|
20230706,122700,345875495,2705,2705,2705,2705,0
|
|
20230706,122600,345875495,2705,2705,2705,2705,465
|
|
20230706,122500,344617670,2710,2710,2710,2710,0
|
|
20230706,122400,344617670,2710,2710,2710,2710,0
|
|
20230706,122300,344617670,2710,2705,2710,2705,1106
|
|
20230706,122200,341625910,2705,2705,2705,2705,9
|
|
20230706,122100,341601565,2705,2705,2705,2705,0
|
|
20230706,122000,341601565,2705,2705,2705,2705,337
|
|
20230706,121900,340689980,2705,2705,2705,2705,0
|
|
20230706,121800,340689980,2705,2705,2705,2705,0
|
|
20230706,121700,340689980,2705,2710,2710,2705,712
|
|
20230706,121600,338764015,2710,2710,2710,2710,0
|
|
20230706,121500,338764015,2710,2710,2710,2710,0
|
|
20230706,121400,338764015,2710,2710,2710,2710,0
|
|
20230706,121300,338764015,2710,2710,2710,2710,0
|
|
20230706,121200,338764015,2710,2710,2710,2710,0
|
|
20230706,121100,338764015,2710,2710,2710,2710,0
|
|
20230706,121000,338764015,2710,2710,2710,2710,82
|
|
20230706,120900,338541795,2710,2710,2710,2710,0
|
|
20230706,120800,338541795,2710,2710,2710,2710,1
|
|
20230706,120700,338539085,2710,2710,2710,2710,100
|
|
20230706,120600,338268085,2720,2720,2720,2720,0
|
|
20230706,120500,338268085,2720,2720,2720,2720,0
|
|
20230706,120400,338268085,2720,2720,2720,2720,0
|
|
20230706,120300,338268085,2720,2720,2720,2720,2
|
|
20230706,120200,338262645,2700,2720,2720,2700,1380
|
|
20230706,120100,334533155,2720,2720,2720,2720,0
|
|
20230706,120000,334533155,2720,2720,2720,2720,0
|
|
20230706,115900,334533155,2720,2720,2720,2720,1
|
|
20230706,115800,334530435,2710,2720,2720,2710,3
|
|
20230706,115700,334522285,2710,2710,2710,2710,0
|
|
20230706,115600,334522285,2710,2710,2710,2710,0
|
|
20230706,115500,334522285,2710,2710,2710,2710,1
|
|
20230706,115400,334519575,2710,2715,2715,2710,1396
|
|
20230706,115300,330735415,2715,2715,2715,2715,1110
|
|
20230706,115200,327721765,2715,2715,2715,2715,0
|
|
20230706,115100,327721765,2715,2715,2715,2710,46
|
|
20230706,115000,327597035,2715,2710,2715,2710,1864
|
|
20230706,114900,322545590,2710,2710,2710,2705,918
|
|
20230706,114800,320062370,2710,2710,2710,2710,32
|
|
20230706,114700,319975650,2710,2710,2710,2710,500
|
|
20230706,114600,318620650,2710,2710,2710,2710,2469
|
|
20230706,114500,311929660,2710,2710,2710,2705,341
|
|
20230706,114400,311007100,2710,2710,2710,2710,96
|
|
20230706,114300,310746940,2710,2710,2710,2710,2
|
|
20230706,114200,310741520,2715,2710,2715,2710,6
|
|
20230706,114100,310725250,2715,2710,2715,2710,900
|
|
20230706,114000,308282825,2700,2700,2700,2700,0
|
|
20230706,113900,308282825,2700,2700,2700,2700,633
|
|
20230706,113800,306573725,2700,2700,2710,2700,1264
|
|
20230706,113700,303160850,2700,2705,2705,2700,2476
|
|
20230706,113600,296475635,2705,2705,2705,2705,781
|
|
20230706,113500,294363030,2705,2705,2705,2705,866
|
|
20230706,113400,292020500,2710,2710,2710,2710,105
|
|
20230706,113300,291735950,2710,2710,2710,2710,1
|
|
20230706,113200,291733240,2715,2715,2715,2715,2
|
|
20230706,113100,291727810,2710,2710,2710,2710,105
|
|
20230706,113000,291443260,2715,2715,2715,2710,104
|
|
20230706,112900,291160910,2715,2715,2715,2715,2
|
|
20230706,112800,291155480,2710,2710,2710,2710,0
|
|
20230706,112700,291155480,2710,2710,2710,2710,0
|
|
20230706,112600,291155480,2710,2710,2710,2710,1100
|
|
20230706,112500,288174480,2710,2715,2715,2710,104
|
|
20230706,112400,287892620,2715,2715,2715,2715,102
|
|
20230706,112300,287615690,2715,2710,2715,2710,502
|
|
20230706,112200,286255260,2715,2710,2715,2710,933
|
|
20230706,112100,283726820,2715,2715,2715,2715,703
|
|
20230706,112000,281818175,2715,2725,2725,2715,2744
|
|
20230706,111900,274358500,2725,2725,2725,2725,0
|
|
20230706,111800,274358500,2725,2725,2725,2725,0
|
|
20230706,111700,274358500,2725,2725,2725,2725,0
|
|
20230706,111600,274358500,2725,2725,2725,2725,0
|
|
20230706,111500,274358500,2725,2725,2725,2725,881
|
|
20230706,111400,271957775,2725,2725,2725,2725,200
|
|
20230706,111300,271412775,2725,2725,2725,2725,0
|
|
20230706,111200,271412775,2725,2725,2725,2725,0
|
|
20230706,111100,271412775,2725,2725,2725,2725,510
|
|
20230706,111000,270023025,2725,2725,2725,2725,0
|
|
20230706,110900,270023025,2725,2725,2725,2725,0
|
|
20230706,110800,270023025,2725,2725,2725,2725,1
|
|
20230706,110700,270020300,2725,2725,2725,2725,301
|
|
20230706,110600,269200075,2725,2725,2725,2725,322
|
|
20230706,110500,268322625,2725,2725,2725,2725,37
|
|
20230706,110400,268221800,2725,2725,2725,2725,0
|
|
20230706,110300,268221800,2725,2725,2725,2725,20
|
|
20230706,110200,268167300,2730,2730,2730,2730,676
|
|
20230706,110100,266321820,2730,2730,2730,2730,2
|
|
20230706,110000,266316360,2715,2730,2730,2715,1040
|
|
20230706,105900,263477460,2730,2730,2730,2730,0
|
|
20230706,105800,263477460,2730,2730,2730,2730,99
|
|
20230706,105700,263207190,2730,2730,2730,2730,10
|
|
20230706,105600,263179890,2730,2730,2730,2730,0
|
|
20230706,105500,263179890,2730,2730,2730,2730,0
|
|
20230706,105400,263179890,2730,2730,2730,2730,2
|
|
20230706,105300,263174430,2715,2725,2725,2715,4660
|
|
20230706,105200,250502075,2730,2730,2730,2730,1809
|
|
20230706,105100,245563505,2730,2730,2730,2730,2
|
|
20230706,105000,245558045,2725,2730,2730,2725,777
|
|
20230706,104900,243440705,2725,2725,2725,2725,102
|
|
20230706,104800,243162755,2730,2730,2730,2730,3
|
|
20230706,104700,243154565,2735,2725,2735,2720,784
|
|
20230706,104600,241019805,2725,2725,2725,2725,50
|
|
20230706,104500,240883555,2735,2735,2735,2735,1
|
|
20230706,104400,240880820,2730,2735,2735,2730,51
|
|
20230706,104300,240741535,2735,2730,2735,2730,7
|
|
20230706,104200,240722415,2740,2740,2740,2740,0
|
|
20230706,104100,240722415,2740,2740,2740,2740,3
|
|
20230706,104000,240714195,2740,2735,2740,2735,785
|
|
20230706,103900,238567210,2735,2735,2735,2735,2
|
|
20230706,103800,238561740,2730,2735,2740,2730,8513
|
|
20230706,103700,215297540,2730,2730,2740,2730,1976
|
|
20230706,103600,209898550,2735,2735,2735,2730,3625
|
|
20230706,103500,199995595,2735,2730,2735,2730,111
|
|
20230706,103400,199692060,2730,2730,2735,2730,496
|
|
20230706,103300,198336400,2735,2730,2735,2730,870
|
|
20230706,103200,195960815,2735,2730,2735,2730,801
|
|
20230706,103100,193774080,2730,2730,2735,2730,1499
|
|
20230706,103000,189681800,2730,2730,2735,2730,1271
|
|
20230706,102900,186210115,2730,2725,2730,2725,901
|
|
20230706,102800,183751080,2725,2725,2730,2725,1018
|
|
20230706,102700,180977020,2730,2725,2730,2720,3808
|
|
20230706,102600,170615185,2725,2720,2725,2720,552
|
|
20230706,102500,169112235,2725,2725,2730,2720,1123
|
|
20230706,102400,166057610,2725,2725,2730,2720,1210
|
|
20230706,102300,162764820,2725,2720,2730,2720,2974
|
|
20230706,102200,154673670,2720,2715,2720,2715,1995
|
|
20230706,102100,149257240,2715,2705,2715,2705,140
|
|
20230706,102000,148878420,2710,2710,2710,2705,1211
|
|
20230706,101900,145601610,2710,2710,2710,2710,130
|
|
20230706,101800,145249310,2705,2705,2710,2700,587
|
|
20230706,101700,143661450,2705,2705,2705,2705,125
|
|
20230706,101600,143323325,2710,2710,2710,2695,586
|
|
20230706,101500,141741025,2710,2705,2710,2705,307
|
|
20230706,101400,140910535,2700,2700,2700,2700,402
|
|
20230706,101300,139825135,2700,2700,2700,2700,1
|
|
20230706,101200,139822435,2700,2700,2700,2700,1
|
|
20230706,101100,139819735,2700,2700,2700,2700,118
|
|
20230706,101000,139501135,2700,2700,2700,2700,2
|
|
20230706,100900,139495735,2705,2700,2705,2695,811
|
|
20230706,100800,137307025,2700,2700,2700,2700,500
|
|
20230706,100700,135957025,2710,2710,2710,2705,11
|
|
20230706,100600,135927235,2710,2710,2710,2710,6
|
|
20230706,100500,135910975,2710,2710,2710,2710,0
|
|
20230706,100400,135910975,2710,2700,2710,2700,374
|
|
20230706,100300,134901155,2700,2700,2700,2700,1
|
|
20230706,100200,134898455,2700,2700,2700,2700,500
|
|
20230706,100100,133548455,2700,2710,2710,2700,590
|
|
20230706,100000,131955415,2710,2710,2710,2710,40
|
|
20230706,095900,131847015,2710,2710,2710,2710,2
|
|
20230706,095800,131841595,2705,2710,2710,2705,377
|
|
20230706,095700,130821705,2710,2715,2715,2705,1305
|
|
20230706,095600,127285655,2715,2710,2720,2710,613
|
|
20230706,095500,125621675,2705,2705,2705,2705,3032
|
|
20230706,095400,117420115,2705,2705,2705,2700,735
|
|
20230706,095300,115435225,2705,2705,2710,2705,1039
|
|
20230706,095200,112624605,2705,2700,2705,2700,236
|
|
20230706,095100,111986885,2700,2700,2700,2700,1
|
|
20230706,095000,111984185,2695,2695,2695,2695,152
|
|
20230706,094900,111574545,2695,2690,2695,2690,15
|
|
20230706,094800,111534130,2690,2690,2690,2690,1479
|
|
20230706,094700,107555620,2685,2685,2685,2685,201
|
|
20230706,094600,107015935,2685,2690,2690,2685,36
|
|
20230706,094500,106919250,2690,2690,2690,2690,154
|
|
20230706,094400,106504990,2690,2685,2690,2685,17
|
|
20230706,094300,106459290,2690,2690,2690,2690,3
|
|
20230706,094200,106451220,2690,2685,2690,2685,177
|
|
20230706,094100,105975920,2690,2685,2690,2685,1000
|
|
20230706,094000,103286345,2685,2685,2685,2685,1
|
|
20230706,093900,103283660,2685,2685,2685,2685,1000
|
|
20230706,093800,100598660,2685,2685,2685,2685,0
|
|
20230706,093700,100598660,2685,2685,2685,2685,1
|
|
20230706,093600,100595975,2680,2675,2685,2670,402
|
|
20230706,093500,99520075,2675,2680,2680,2675,1085
|
|
20230706,093400,96617660,2680,2670,2680,2670,1001
|
|
20230706,093300,93944980,2680,2680,2680,2680,3
|
|
20230706,093200,93936940,2665,2670,2670,2665,1100
|
|
20230706,093100,91001245,2675,2670,2675,2670,157
|
|
20230706,093000,90581325,2670,2670,2670,2670,0
|
|
20230706,092900,90581325,2670,2670,2670,2670,693
|
|
20230706,092800,88731015,2670,2670,2670,2670,590
|
|
20230706,092700,87155715,2675,2675,2675,2675,0
|
|
20230706,092600,87155715,2675,2675,2675,2675,451
|
|
20230706,092500,85949290,2675,2670,2675,2670,1392
|
|
20230706,092400,82228875,2665,2670,2670,2665,2780
|
|
20230706,092300,74808965,2670,2670,2670,2670,59
|
|
20230706,092200,74651435,2670,2670,2670,2670,0
|
|
20230706,092100,74651435,2670,2670,2670,2670,125
|
|
20230706,092000,74317685,2670,2670,2670,2670,2767
|
|
20230706,091900,66929795,2670,2675,2675,2670,28
|
|
20230706,091800,66855020,2675,2675,2675,2675,0
|
|
20230706,091700,66855020,2675,2675,2675,2675,1235
|
|
20230706,091600,63551395,2680,2680,2680,2680,3
|
|
20230706,091500,63543355,2675,2675,2675,2675,1
|
|
20230706,091400,63540680,2680,2680,2680,2680,2862
|
|
20230706,091300,55870520,2680,2675,2680,2675,559
|
|
20230706,091200,54374400,2670,2680,2685,2670,12211
|
|
20230706,091100,21700660,2685,2685,2685,2685,11
|
|
20230706,091000,21671125,2685,2685,2685,2685,405
|
|
20230706,090900,20583700,2685,2685,2685,2685,100
|
|
20230706,090800,20315200,2680,2680,2685,2680,1254
|
|
20230706,090700,16954215,2690,2685,2690,2685,1899
|
|
20230706,090600,11854390,2690,2690,2690,2690,25
|
|
20230706,090500,11787140,2690,2680,2690,2680,708
|
|
20230706,090400,9888595,2685,2680,2685,2680,63
|
|
20230706,090300,9719540,2690,2685,2690,2675,1166
|
|
20230706,090200,6594295,2690,2695,2700,2690,172
|
|
20230706,090100,6131595,2700,2700,2700,2700,76
|
|
20230706,090000,5926395,2690,2695,2695,2690,214
|