609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190600,445133020,2260,2260,2260,2260,6928
|
|
20230705,190500,445133020,2260,2260,2260,2260,0
|
|
20230705,190400,445133020,2260,2260,2260,2260,0
|
|
20230705,190300,445133020,2260,2260,2260,2260,0
|
|
20230705,190200,445133020,2260,2260,2260,2260,0
|
|
20230705,190100,445133020,2260,2260,2260,2260,0
|
|
20230705,190000,445133020,2260,2260,2260,2260,0
|
|
20230705,185900,445133020,2260,2260,2260,2260,0
|
|
20230705,185800,445133020,2260,2260,2260,2260,0
|
|
20230705,185700,445133020,2260,2260,2260,2260,0
|
|
20230705,185600,445133020,2260,2260,2260,2260,0
|
|
20230705,185500,445133020,2260,2260,2260,2260,0
|
|
20230705,185400,445133020,2260,2260,2260,2260,0
|
|
20230705,185300,445133020,2260,2260,2260,2260,0
|
|
20230705,185200,445133020,2260,2260,2260,2260,0
|
|
20230705,185100,445133020,2260,2260,2260,2260,0
|
|
20230705,185000,445133020,2260,2260,2260,2260,0
|
|
20230705,184900,445133020,2260,2260,2260,2260,0
|
|
20230705,184800,445133020,2260,2260,2260,2260,0
|
|
20230705,184700,445133020,2260,2260,2260,2260,0
|
|
20230705,184600,445133020,2260,2260,2260,2260,0
|
|
20230705,184500,445133020,2260,2260,2260,2260,0
|
|
20230705,184400,445133020,2260,2260,2260,2260,0
|
|
20230705,184300,445133020,2260,2260,2260,2260,0
|
|
20230705,184200,445133020,2260,2260,2260,2260,0
|
|
20230705,184100,445133020,2260,2260,2260,2260,0
|
|
20230705,184000,445133020,2260,2260,2260,2260,0
|
|
20230705,183900,445133020,2260,2260,2260,2260,0
|
|
20230705,183800,445133020,2260,2260,2260,2260,0
|
|
20230705,183700,445133020,2260,2260,2260,2260,0
|
|
20230705,183600,445133020,2260,2260,2260,2260,6928
|
|
20230705,183500,445133020,2260,2260,2260,2260,0
|
|
20230705,183400,445133020,2260,2260,2260,2260,0
|
|
20230705,183300,445133020,2260,2260,2260,2260,0
|
|
20230705,183200,445133020,2260,2260,2260,2260,0
|
|
20230705,183100,445133020,2260,2260,2260,2260,0
|
|
20230705,183000,445133020,2260,2260,2260,2260,0
|
|
20230705,182900,445133020,2260,2260,2260,2260,0
|
|
20230705,182800,445133020,2260,2260,2260,2260,0
|
|
20230705,182700,445133020,2260,2260,2260,2260,0
|
|
20230705,182600,445133020,2260,2260,2260,2260,0
|
|
20230705,182500,445133020,2260,2260,2260,2260,0
|
|
20230705,182400,445133020,2260,2260,2260,2260,0
|
|
20230705,182300,445133020,2260,2260,2260,2260,0
|
|
20230705,182200,445133020,2260,2260,2260,2260,0
|
|
20230705,182100,445133020,2260,2260,2260,2260,0
|
|
20230705,182000,445133020,2260,2260,2260,2260,0
|
|
20230705,181900,445133020,2260,2260,2260,2260,0
|
|
20230705,181800,445133020,2260,2260,2260,2260,0
|
|
20230705,181700,445133020,2260,2260,2260,2260,0
|
|
20230705,181600,445133020,2260,2260,2260,2260,0
|
|
20230705,181500,445133020,2260,2260,2260,2260,0
|
|
20230705,181400,445133020,2260,2260,2260,2260,0
|
|
20230705,181300,445133020,2260,2260,2260,2260,0
|
|
20230705,181200,445133020,2260,2260,2260,2260,0
|
|
20230705,181100,445133020,2260,2260,2260,2260,0
|
|
20230705,181000,445133020,2260,2260,2260,2260,0
|
|
20230705,180900,445133020,2260,2260,2260,2260,0
|
|
20230705,180800,445133020,2260,2260,2260,2260,0
|
|
20230705,180700,445133020,2260,2260,2260,2260,0
|
|
20230705,180600,445133020,2260,2260,2260,2260,6928
|
|
20230705,180500,445133020,2260,2260,2260,2260,0
|
|
20230705,180400,445133020,2260,2260,2260,2260,0
|
|
20230705,180300,445133020,2260,2260,2260,2260,0
|
|
20230705,180200,445133020,2260,2260,2260,2260,0
|
|
20230705,180100,445133020,2260,2260,2260,2260,0
|
|
20230705,180000,445133020,2260,2260,2260,2260,0
|
|
20230705,175900,445133020,2260,2260,2260,2260,0
|
|
20230705,175800,445133020,2260,2260,2260,2260,0
|
|
20230705,175700,445133020,2260,2260,2260,2260,0
|
|
20230705,175600,445133020,2260,2260,2260,2260,0
|
|
20230705,175500,445133020,2260,2260,2260,2260,0
|
|
20230705,175400,445133020,2260,2260,2260,2260,0
|
|
20230705,175300,445133020,2260,2260,2260,2260,0
|
|
20230705,175200,445133020,2260,2260,2260,2260,0
|
|
20230705,175100,445133020,2260,2260,2260,2260,0
|
|
20230705,175000,445133020,2260,2260,2260,2260,0
|
|
20230705,174900,445133020,2260,2260,2260,2260,0
|
|
20230705,174800,445133020,2260,2260,2260,2260,0
|
|
20230705,174700,445133020,2260,2260,2260,2260,0
|
|
20230705,174600,445133020,2260,2260,2260,2260,0
|
|
20230705,174500,445133020,2260,2260,2260,2260,0
|
|
20230705,174400,445133020,2260,2260,2260,2260,0
|
|
20230705,174300,445133020,2260,2260,2260,2260,0
|
|
20230705,174200,445133020,2260,2260,2260,2260,0
|
|
20230705,174100,445133020,2260,2260,2260,2260,0
|
|
20230705,174000,445133020,2260,2260,2260,2260,0
|
|
20230705,173900,445133020,2260,2260,2260,2260,0
|
|
20230705,173800,445133020,2260,2260,2260,2260,0
|
|
20230705,173700,445133020,2260,2260,2260,2260,0
|
|
20230705,173600,445133020,2260,2260,2260,2260,6928
|
|
20230705,173500,445133020,2260,2260,2260,2260,0
|
|
20230705,173400,445133020,2260,2260,2260,2260,0
|
|
20230705,173300,445133020,2260,2260,2260,2260,0
|
|
20230705,173200,445133020,2260,2260,2260,2260,0
|
|
20230705,173100,445133020,2260,2260,2260,2260,0
|
|
20230705,173000,445133020,2260,2260,2260,2260,0
|
|
20230705,172900,445133020,2260,2260,2260,2260,0
|
|
20230705,172800,445133020,2260,2260,2260,2260,0
|
|
20230705,172700,445133020,2260,2260,2260,2260,0
|
|
20230705,172600,445133020,2260,2260,2260,2260,0
|
|
20230705,172500,445133020,2260,2260,2260,2260,0
|
|
20230705,172400,445133020,2260,2260,2260,2260,0
|
|
20230705,172300,445133020,2260,2260,2260,2260,0
|
|
20230705,172200,445133020,2260,2260,2260,2260,0
|
|
20230705,172100,445133020,2260,2260,2260,2260,0
|
|
20230705,172000,445133020,2260,2260,2260,2260,0
|
|
20230705,171900,445133020,2260,2260,2260,2260,0
|
|
20230705,171800,445133020,2260,2260,2260,2260,0
|
|
20230705,171700,445133020,2260,2260,2260,2260,0
|
|
20230705,171600,445133020,2260,2260,2260,2260,0
|
|
20230705,171500,445133020,2260,2260,2260,2260,0
|
|
20230705,171400,445133020,2260,2260,2260,2260,0
|
|
20230705,171300,445133020,2260,2260,2260,2260,0
|
|
20230705,171200,445133020,2260,2260,2260,2260,0
|
|
20230705,171100,445133020,2260,2260,2260,2260,0
|
|
20230705,171000,445133020,2260,2260,2260,2260,0
|
|
20230705,170900,445133020,2260,2260,2260,2260,0
|
|
20230705,170800,445133020,2260,2260,2260,2260,0
|
|
20230705,170700,445133020,2260,2260,2260,2260,0
|
|
20230705,170600,445133020,2260,2260,2260,2260,6928
|
|
20230705,170500,445133020,2260,2260,2260,2260,0
|
|
20230705,170400,445133020,2260,2260,2260,2260,0
|
|
20230705,170300,445133020,2260,2260,2260,2260,0
|
|
20230705,170200,445133020,2260,2260,2260,2260,0
|
|
20230705,170100,445133020,2260,2260,2260,2260,0
|
|
20230705,170000,445133020,2260,2260,2260,2260,0
|
|
20230705,165900,445133020,2260,2260,2260,2260,0
|
|
20230705,165800,445133020,2260,2260,2260,2260,0
|
|
20230705,165700,445133020,2260,2260,2260,2260,0
|
|
20230705,165600,445133020,2260,2260,2260,2260,0
|
|
20230705,165500,445133020,2260,2260,2260,2260,0
|
|
20230705,165400,445133020,2260,2260,2260,2260,0
|
|
20230705,165300,445133020,2260,2260,2260,2260,0
|
|
20230705,165200,445133020,2260,2260,2260,2260,0
|
|
20230705,165100,445133020,2260,2260,2260,2260,0
|
|
20230705,165000,445133020,2260,2260,2260,2260,0
|
|
20230705,164900,445133020,2260,2260,2260,2260,0
|
|
20230705,164800,445133020,2260,2260,2260,2260,0
|
|
20230705,164700,445133020,2260,2260,2260,2260,0
|
|
20230705,164600,445133020,2260,2260,2260,2260,0
|
|
20230705,164500,445133020,2260,2260,2260,2260,0
|
|
20230705,164400,445133020,2260,2260,2260,2260,0
|
|
20230705,164300,445133020,2260,2260,2260,2260,0
|
|
20230705,164200,445133020,2260,2260,2260,2260,0
|
|
20230705,164100,445133020,2260,2260,2260,2260,0
|
|
20230705,164000,445133020,2260,2260,2260,2260,0
|
|
20230705,163900,445133020,2260,2260,2260,2260,0
|
|
20230705,163800,445133020,2260,2260,2260,2260,0
|
|
20230705,163700,445133020,2260,2260,2260,2260,0
|
|
20230705,163600,445133020,2260,2260,2260,2260,6928
|
|
20230705,163500,445133020,2260,2260,2260,2260,0
|
|
20230705,163400,445133020,2260,2260,2260,2260,0
|
|
20230705,163300,445133020,2260,2260,2260,2260,0
|
|
20230705,163200,445133020,2260,2260,2260,2260,0
|
|
20230705,163100,445133020,2260,2260,2260,2260,0
|
|
20230705,163000,445133020,2260,2260,2260,2260,0
|
|
20230705,162900,445133020,2260,2260,2260,2260,0
|
|
20230705,162800,445133020,2260,2260,2260,2260,0
|
|
20230705,162700,445133020,2260,2260,2260,2260,0
|
|
20230705,162600,445133020,2260,2260,2260,2260,0
|
|
20230705,162500,445133020,2260,2260,2260,2260,0
|
|
20230705,162400,445133020,2260,2260,2260,2260,0
|
|
20230705,162300,445133020,2260,2260,2260,2260,0
|
|
20230705,162200,445133020,2260,2260,2260,2260,0
|
|
20230705,162100,445133020,2260,2260,2260,2260,0
|
|
20230705,162000,445133020,2260,2260,2260,2260,0
|
|
20230705,161900,445133020,2260,2260,2260,2260,0
|
|
20230705,161800,445133020,2260,2260,2260,2260,0
|
|
20230705,161700,445133020,2260,2260,2260,2260,0
|
|
20230705,161600,445133020,2260,2260,2260,2260,0
|
|
20230705,161500,445133020,2260,2260,2260,2260,0
|
|
20230705,161400,445133020,2260,2260,2260,2260,0
|
|
20230705,161300,445133020,2260,2260,2260,2260,0
|
|
20230705,161200,445133020,2260,2260,2260,2260,0
|
|
20230705,161100,445133020,2260,2260,2260,2260,0
|
|
20230705,161000,445133020,2260,2260,2260,2260,0
|
|
20230705,160900,445133020,2260,2260,2260,2260,0
|
|
20230705,160800,445133020,2260,2260,2260,2260,0
|
|
20230705,160700,445133020,2260,2260,2260,2260,0
|
|
20230705,160600,445133020,2260,2260,2260,2260,6928
|
|
20230705,160500,445133020,2260,2260,2260,2260,0
|
|
20230705,160400,445133020,2260,2260,2260,2260,0
|
|
20230705,160300,445133020,2260,2260,2260,2260,0
|
|
20230705,160200,445133020,2260,2260,2260,2260,0
|
|
20230705,160100,445133020,2260,2260,2260,2260,0
|
|
20230705,160000,445133020,2260,2260,2260,2260,0
|
|
20230705,155900,445133020,2260,2260,2260,2260,0
|
|
20230705,155800,445133020,2260,2260,2260,2260,0
|
|
20230705,155700,445133020,2260,2260,2260,2260,0
|
|
20230705,155600,445133020,2260,2260,2260,2260,0
|
|
20230705,155500,445133020,2260,2260,2260,2260,0
|
|
20230705,155400,445133020,2260,2260,2260,2260,0
|
|
20230705,155300,445133020,2260,2260,2260,2260,0
|
|
20230705,155200,445133020,2260,2260,2260,2260,0
|
|
20230705,155100,445133020,2260,2260,2260,2260,0
|
|
20230705,155000,445133020,2260,2260,2260,2260,0
|
|
20230705,154900,445133020,2260,2260,2260,2260,0
|
|
20230705,154800,445133020,2260,2260,2260,2260,0
|
|
20230705,154700,445133020,2260,2260,2260,2260,0
|
|
20230705,154600,445133020,2260,2260,2260,2260,0
|
|
20230705,154500,445133020,2260,2260,2260,2260,0
|
|
20230705,154400,445133020,2260,2260,2260,2260,0
|
|
20230705,154300,445133020,2260,2260,2260,2260,0
|
|
20230705,154200,445133020,2260,2260,2260,2260,0
|
|
20230705,154100,445133020,2260,2260,2260,2260,0
|
|
20230705,154000,445133020,2260,2260,2260,2260,0
|
|
20230705,153900,445133020,2260,2260,2260,2260,0
|
|
20230705,153800,445133020,2260,2260,2260,2260,0
|
|
20230705,153700,445133020,2260,2260,2260,2260,0
|
|
20230705,153600,445133020,2260,2260,2260,2260,6928
|
|
20230705,153500,445133020,2260,2260,2260,2260,0
|
|
20230705,153400,445133020,2260,2260,2260,2260,0
|
|
20230705,153300,445133020,2260,2260,2260,2260,0
|
|
20230705,153200,445133020,2260,2260,2260,2260,0
|
|
20230705,153100,445133020,2260,2260,2260,2260,0
|
|
20230705,153000,445133020,2260,2260,2260,2260,6928
|
|
20230705,152900,429475740,2270,2270,2270,2270,0
|
|
20230705,152800,429475740,2270,2270,2270,2270,0
|
|
20230705,152700,429475740,2270,2270,2270,2270,0
|
|
20230705,152600,429475740,2270,2270,2270,2270,0
|
|
20230705,152500,429475740,2270,2270,2270,2270,0
|
|
20230705,152400,429475740,2270,2270,2270,2270,0
|
|
20230705,152300,429475740,2270,2270,2270,2270,0
|
|
20230705,152200,429475740,2270,2270,2270,2270,0
|
|
20230705,152100,429475740,2270,2270,2270,2270,0
|
|
20230705,152000,429475740,2270,2270,2270,2270,0
|
|
20230705,151900,429475740,2270,2260,2270,2260,4
|
|
20230705,151800,429466690,2260,2260,2260,2260,489
|
|
20230705,151700,428361550,2255,2255,2255,2255,237
|
|
20230705,151600,427827115,2255,2260,2260,2255,516
|
|
20230705,151500,426662035,2260,2255,2260,2255,436
|
|
20230705,151400,425677365,2260,2260,2260,2260,1
|
|
20230705,151300,425675105,2260,2260,2260,2255,3109
|
|
20230705,151200,418658765,2260,2260,2260,2255,1478
|
|
20230705,151100,415318490,2260,2265,2265,2260,42
|
|
20230705,151000,415223455,2260,2260,2260,2260,7916
|
|
20230705,150900,397333295,2270,2270,2270,2265,110
|
|
20230705,150800,397084105,2265,2265,2265,2265,17
|
|
20230705,150700,397045600,2265,2265,2265,2265,3
|
|
20230705,150600,397038805,2265,2265,2265,2265,24
|
|
20230705,150500,396984445,2270,2265,2270,2265,5241
|
|
20230705,150400,385112375,2265,2265,2265,2265,117
|
|
20230705,150300,384847370,2265,2265,2265,2265,0
|
|
20230705,150200,384847370,2265,2265,2265,2265,110
|
|
20230705,150100,384598220,2265,2265,2265,2265,0
|
|
20230705,150000,384598220,2265,2265,2265,2265,7
|
|
20230705,145900,384582365,2265,2265,2265,2265,13
|
|
20230705,145800,384552920,2260,2260,2260,2260,132
|
|
20230705,145700,384254600,2260,2265,2265,2260,1246
|
|
20230705,145600,381433645,2265,2265,2265,2265,0
|
|
20230705,145500,381433645,2265,2260,2265,2260,13
|
|
20230705,145400,381404205,2265,2265,2265,2265,1
|
|
20230705,145300,381401940,2265,2265,2265,2265,2
|
|
20230705,145200,381397410,2265,2265,2265,2265,1
|
|
20230705,145100,381395145,2260,2265,2265,2260,1402
|
|
20230705,145000,378226615,2265,2265,2265,2265,0
|
|
20230705,144900,378226615,2265,2265,2265,2265,0
|
|
20230705,144800,378226615,2265,2265,2265,2265,1
|
|
20230705,144700,378224350,2260,2260,2260,2260,0
|
|
20230705,144600,378224350,2260,2260,2260,2260,702
|
|
20230705,144500,376637830,2265,2265,2265,2265,0
|
|
20230705,144400,376637830,2265,2265,2265,2265,2
|
|
20230705,144300,376633300,2265,2265,2265,2265,50
|
|
20230705,144200,376520050,2265,2265,2265,2265,1
|
|
20230705,144100,376517785,2260,2260,2260,2260,314
|
|
20230705,144000,375808145,2265,2265,2265,2265,1
|
|
20230705,143900,375805880,2265,2265,2265,2265,10
|
|
20230705,143800,375783230,2265,2265,2265,2265,0
|
|
20230705,143700,375783230,2265,2265,2265,2265,3
|
|
20230705,143600,375776435,2265,2265,2265,2265,0
|
|
20230705,143500,375776435,2265,2265,2265,2265,0
|
|
20230705,143400,375776435,2265,2265,2265,2265,0
|
|
20230705,143300,375776435,2265,2265,2265,2265,22
|
|
20230705,143200,375726605,2265,2265,2265,2265,10
|
|
20230705,143100,375703955,2265,2265,2265,2265,1
|
|
20230705,143000,375701690,2265,2265,2265,2265,2
|
|
20230705,142900,375697160,2265,2265,2265,2265,2
|
|
20230705,142800,375692630,2265,2265,2265,2265,340
|
|
20230705,142700,374922530,2265,2265,2265,2265,10
|
|
20230705,142600,374899880,2260,2265,2265,2260,651
|
|
20230705,142500,373428610,2265,2265,2265,2265,0
|
|
20230705,142400,373428610,2265,2265,2265,2265,0
|
|
20230705,142300,373428610,2265,2265,2265,2265,2
|
|
20230705,142200,373424080,2265,2265,2265,2265,14
|
|
20230705,142100,373392370,2265,2265,2265,2265,212
|
|
20230705,142000,372912190,2265,2265,2265,2265,1
|
|
20230705,141900,372909925,2265,2265,2265,2265,2
|
|
20230705,141800,372905395,2265,2265,2265,2265,0
|
|
20230705,141700,372905395,2265,2265,2265,2265,0
|
|
20230705,141600,372905395,2265,2260,2265,2260,236
|
|
20230705,141500,372372030,2265,2265,2265,2265,2
|
|
20230705,141400,372367500,2265,2265,2265,2265,170
|
|
20230705,141300,371982450,2260,2260,2260,2260,0
|
|
20230705,141200,371982450,2260,2260,2260,2260,500
|
|
20230705,141100,370852450,2265,2265,2265,2265,2
|
|
20230705,141000,370847920,2265,2265,2265,2265,0
|
|
20230705,140900,370847920,2265,2265,2265,2265,100
|
|
20230705,140800,370621420,2265,2265,2265,2265,102
|
|
20230705,140700,370390390,2265,2265,2265,2265,0
|
|
20230705,140600,370390390,2265,2265,2265,2265,53
|
|
20230705,140500,370270345,2265,2265,2265,2265,0
|
|
20230705,140400,370270345,2265,2265,2265,2265,2
|
|
20230705,140300,370265815,2265,2265,2265,2265,0
|
|
20230705,140200,370265815,2265,2265,2265,2265,75
|
|
20230705,140100,370095940,2265,2265,2265,2265,29
|
|
20230705,140000,370030255,2265,2265,2265,2265,33
|
|
20230705,135900,369955510,2265,2265,2265,2265,234
|
|
20230705,135800,369425500,2270,2270,2270,2270,0
|
|
20230705,135700,369425500,2270,2270,2270,2270,32
|
|
20230705,135600,369352860,2265,2265,2265,2265,0
|
|
20230705,135500,369352860,2265,2265,2265,2265,4730
|
|
20230705,135400,358639410,2265,2265,2265,2265,0
|
|
20230705,135300,358639410,2265,2265,2265,2265,3
|
|
20230705,135200,358632615,2265,2265,2265,2265,563
|
|
20230705,135100,357357420,2265,2265,2265,2265,0
|
|
20230705,135000,357357420,2265,2265,2265,2265,6
|
|
20230705,134900,357343830,2265,2265,2265,2265,12
|
|
20230705,134800,357316650,2265,2265,2265,2265,10
|
|
20230705,134700,357294000,2260,2260,2260,2260,0
|
|
20230705,134600,357294000,2260,2260,2260,2260,24
|
|
20230705,134500,357239760,2260,2265,2265,2260,101
|
|
20230705,134400,357011495,2260,2260,2260,2260,0
|
|
20230705,134300,357011495,2260,2260,2260,2260,956
|
|
20230705,134200,354850935,2265,2265,2265,2265,36
|
|
20230705,134100,354769395,2265,2265,2265,2265,502
|
|
20230705,134000,353632365,2265,2265,2265,2265,0
|
|
20230705,133900,353632365,2265,2265,2265,2265,2
|
|
20230705,133800,353627835,2265,2265,2265,2265,5
|
|
20230705,133700,353616510,2265,2265,2265,2265,13
|
|
20230705,133600,353587065,2265,2265,2265,2265,510
|
|
20230705,133500,352431915,2260,2265,2265,2260,322
|
|
20230705,133400,351703760,2260,2265,2265,2260,265
|
|
20230705,133300,351104710,2265,2265,2265,2265,1
|
|
20230705,133200,351102445,2265,2265,2265,2265,58
|
|
20230705,133100,350971075,2260,2265,2265,2260,5948
|
|
20230705,133000,337502075,2265,2265,2265,2265,300
|
|
20230705,132900,336822575,2265,2265,2265,2265,36
|
|
20230705,132800,336741035,2270,2270,2270,2270,2
|
|
20230705,132700,336736495,2270,2270,2270,2270,16
|
|
20230705,132600,336700175,2270,2270,2270,2270,7
|
|
20230705,132500,336684285,2265,2265,2265,2265,0
|
|
20230705,132400,336684285,2265,2265,2265,2265,1960
|
|
20230705,132300,332244885,2270,2270,2270,2270,100
|
|
20230705,132200,332017885,2270,2270,2270,2270,0
|
|
20230705,132100,332017885,2270,2270,2270,2270,133
|
|
20230705,132000,331715975,2270,2270,2270,2270,1
|
|
20230705,131900,331713705,2270,2270,2270,2270,1
|
|
20230705,131800,331711435,2265,2265,2265,2265,575
|
|
20230705,131700,330409060,2270,2270,2270,2270,2
|
|
20230705,131600,330404520,2270,2270,2270,2270,1
|
|
20230705,131500,330402250,2270,2270,2270,2270,50
|
|
20230705,131400,330288750,2270,2270,2270,2270,509
|
|
20230705,131300,329133320,2270,2270,2270,2270,3
|
|
20230705,131200,329126510,2270,2270,2270,2270,0
|
|
20230705,131100,329126510,2270,2270,2270,2270,0
|
|
20230705,131000,329126510,2270,2270,2270,2270,2
|
|
20230705,130900,329121970,2270,2265,2270,2265,17
|
|
20230705,130800,329083385,2270,2270,2270,2270,0
|
|
20230705,130700,329083385,2270,2270,2270,2270,1
|
|
20230705,130600,329081115,2265,2275,2275,2265,33
|
|
20230705,130500,329006255,2270,2270,2270,2270,0
|
|
20230705,130400,329006255,2270,2270,2270,2270,0
|
|
20230705,130300,329006255,2270,2270,2270,2270,0
|
|
20230705,130200,329006255,2270,2270,2270,2270,0
|
|
20230705,130100,329006255,2270,2270,2270,2270,9
|
|
20230705,130000,328985825,2270,2270,2270,2270,0
|
|
20230705,125900,328985825,2270,2270,2270,2270,0
|
|
20230705,125800,328985825,2270,2270,2270,2270,455
|
|
20230705,125700,327952975,2270,2270,2270,2270,1125
|
|
20230705,125600,325399225,2270,2270,2270,2270,1
|
|
20230705,125500,325396955,2265,2265,2265,2265,1
|
|
20230705,125400,325394690,2270,2270,2270,2270,0
|
|
20230705,125300,325394690,2270,2270,2270,2270,0
|
|
20230705,125200,325394690,2270,2270,2270,2270,0
|
|
20230705,125100,325394690,2270,2270,2270,2270,67
|
|
20230705,125000,325242600,2270,2270,2270,2270,5
|
|
20230705,124900,325231250,2270,2270,2270,2270,285
|
|
20230705,124800,324584300,2270,2270,2270,2270,12
|
|
20230705,124700,324557060,2270,2270,2270,2270,0
|
|
20230705,124600,324557060,2270,2270,2270,2270,0
|
|
20230705,124500,324557060,2270,2270,2270,2270,3
|
|
20230705,124400,324550250,2270,2270,2270,2270,2
|
|
20230705,124300,324545710,2270,2270,2270,2270,0
|
|
20230705,124200,324545710,2270,2265,2270,2265,1094
|
|
20230705,124100,322066300,2265,2265,2265,2265,2202
|
|
20230705,124000,317078770,2270,2270,2270,2270,62
|
|
20230705,123900,316938030,2270,2270,2270,2270,26
|
|
20230705,123800,316879010,2270,2270,2270,2270,321
|
|
20230705,123700,316150340,2270,2270,2270,2270,25
|
|
20230705,123600,316093590,2270,2270,2270,2270,2525
|
|
20230705,123500,310361840,2270,2270,2270,2270,44
|
|
20230705,123400,310261960,2265,2265,2265,2265,0
|
|
20230705,123300,310261960,2265,2265,2265,2265,0
|
|
20230705,123200,310261960,2265,2265,2265,2265,0
|
|
20230705,123100,310261960,2265,2265,2265,2265,0
|
|
20230705,123000,310261960,2265,2265,2265,2265,5912
|
|
20230705,122900,296871280,2265,2270,2270,2265,2884
|
|
20230705,122800,290338995,2270,2270,2270,2270,10
|
|
20230705,122700,290316295,2270,2270,2270,2270,223
|
|
20230705,122600,289810085,2265,2270,2270,2265,237
|
|
20230705,122500,289273270,2270,2270,2270,2270,0
|
|
20230705,122400,289273270,2270,2270,2270,2270,0
|
|
20230705,122300,289273270,2270,2270,2270,2270,50
|
|
20230705,122200,289159770,2270,2270,2270,2270,16
|
|
20230705,122100,289123450,2270,2270,2270,2270,0
|
|
20230705,122000,289123450,2270,2270,2270,2270,0
|
|
20230705,121900,289123450,2270,2270,2270,2270,2
|
|
20230705,121800,289118910,2270,2270,2270,2270,0
|
|
20230705,121700,289118910,2270,2270,2270,2270,0
|
|
20230705,121600,289118910,2270,2270,2270,2270,0
|
|
20230705,121500,289118910,2270,2270,2270,2270,15
|
|
20230705,121400,289084860,2270,2270,2270,2270,212
|
|
20230705,121300,288603620,2270,2270,2270,2270,500
|
|
20230705,121200,287468620,2270,2270,2270,2270,49
|
|
20230705,121100,287357390,2270,2270,2270,2270,2
|
|
20230705,121000,287352850,2265,2265,2265,2265,0
|
|
20230705,120900,287352850,2265,2265,2270,2265,1041
|
|
20230705,120800,284994980,2270,2270,2270,2270,513
|
|
20230705,120700,283830470,2270,2270,2270,2270,0
|
|
20230705,120600,283830470,2270,2270,2270,2270,1
|
|
20230705,120500,283828200,2270,2270,2270,2270,0
|
|
20230705,120400,283828200,2270,2270,2270,2270,3
|
|
20230705,120300,283821390,2270,2270,2270,2270,107
|
|
20230705,120200,283578500,2270,2270,2270,2270,541
|
|
20230705,120100,282350430,2270,2270,2270,2270,2
|
|
20230705,120000,282345890,2265,2265,2265,2265,0
|
|
20230705,115900,282345890,2265,2265,2265,2265,0
|
|
20230705,115800,282345890,2265,2265,2265,2265,0
|
|
20230705,115700,282345890,2265,2270,2270,2265,214
|
|
20230705,115600,281861170,2270,2270,2270,2270,165
|
|
20230705,115500,281486620,2270,2270,2270,2270,10
|
|
20230705,115400,281463920,2270,2270,2270,2270,2
|
|
20230705,115300,281459380,2270,2270,2270,2270,2
|
|
20230705,115200,281454840,2270,2270,2270,2270,71
|
|
20230705,115100,281293670,2270,2270,2270,2270,414
|
|
20230705,115000,280353890,2270,2270,2270,2270,1122
|
|
20230705,114900,277806950,2270,2270,2270,2270,1001
|
|
20230705,114800,275534680,2270,2270,2270,2270,99
|
|
20230705,114700,275309950,2265,2270,2275,2265,3526
|
|
20230705,114600,267306395,2275,2275,2275,2275,33
|
|
20230705,114500,267231320,2275,2275,2275,2275,0
|
|
20230705,114400,267231320,2275,2275,2275,2275,0
|
|
20230705,114300,267231320,2275,2275,2275,2275,0
|
|
20230705,114200,267231320,2275,2275,2275,2275,19
|
|
20230705,114100,267188095,2275,2275,2275,2275,0
|
|
20230705,114000,267188095,2275,2270,2275,2270,2445
|
|
20230705,113900,261637940,2270,2275,2275,2270,1737
|
|
20230705,113800,257694390,2275,2275,2275,2275,0
|
|
20230705,113700,257694390,2275,2275,2275,2275,0
|
|
20230705,113600,257694390,2275,2275,2275,2275,0
|
|
20230705,113500,257694390,2275,2275,2275,2275,66
|
|
20230705,113400,257544240,2275,2275,2275,2275,1100
|
|
20230705,113300,255041740,2275,2275,2275,2275,2
|
|
20230705,113200,255037190,2275,2275,2275,2275,500
|
|
20230705,113100,253899690,2270,2270,2270,2270,772
|
|
20230705,113000,252147250,2270,2270,2270,2270,200
|
|
20230705,112900,251693250,2275,2275,2275,2275,5
|
|
20230705,112800,251681875,2275,2275,2275,2275,13
|
|
20230705,112700,251652300,2275,2275,2275,2275,0
|
|
20230705,112600,251652300,2275,2275,2275,2275,130
|
|
20230705,112500,251356550,2275,2275,2275,2275,109
|
|
20230705,112400,251108575,2280,2280,2280,2280,2
|
|
20230705,112300,251104015,2280,2280,2280,2280,1
|
|
20230705,112200,251101735,2275,2275,2275,2275,2755
|
|
20230705,112100,244834110,2275,2275,2275,2275,2
|
|
20230705,112000,244829560,2275,2275,2275,2275,1
|
|
20230705,111900,244827285,2275,2275,2275,2275,246
|
|
20230705,111800,244267635,2275,2275,2275,2275,10
|
|
20230705,111700,244244885,2270,2275,2275,2270,742
|
|
20230705,111600,242560525,2275,2275,2280,2275,734
|
|
20230705,111500,240890625,2275,2275,2275,2275,884
|
|
20230705,111400,238879525,2270,2270,2270,2270,4
|
|
20230705,111300,238870445,2275,2275,2275,2275,125
|
|
20230705,111200,238586070,2275,2275,2275,2275,110
|
|
20230705,111100,238335820,2275,2275,2275,2275,41
|
|
20230705,111000,238242545,2275,2275,2275,2275,66
|
|
20230705,110900,238092395,2275,2280,2280,2275,923
|
|
20230705,110800,235992535,2280,2285,2285,2280,2674
|
|
20230705,110700,229885815,2285,2285,2285,2285,0
|
|
20230705,110600,229885815,2285,2270,2285,2270,2284
|
|
20230705,110500,224701120,2275,2280,2280,2275,1045
|
|
20230705,110400,222323545,2280,2280,2280,2280,0
|
|
20230705,110300,222323545,2280,2280,2280,2280,0
|
|
20230705,110200,222323545,2280,2280,2280,2280,58
|
|
20230705,110100,222191305,2280,2275,2280,2275,2074
|
|
20230705,110000,217470625,2275,2275,2275,2275,631
|
|
20230705,105900,216035100,2280,2280,2280,2280,9
|
|
20230705,105800,216014580,2280,2280,2280,2280,0
|
|
20230705,105700,216014580,2280,2280,2280,2280,0
|
|
20230705,105600,216014580,2280,2275,2280,2275,524
|
|
20230705,105500,214821095,2280,2275,2280,2275,804
|
|
20230705,105400,212991975,2275,2275,2280,2275,4276
|
|
20230705,105300,203263850,2280,2280,2280,2280,10
|
|
20230705,105200,203241050,2280,2280,2280,2280,328
|
|
20230705,105100,202493210,2280,2280,2280,2280,3838
|
|
20230705,105000,193742570,2285,2285,2285,2285,27
|
|
20230705,104900,193680875,2280,2285,2285,2280,3583
|
|
20230705,104800,185510395,2290,2290,2290,2290,4
|
|
20230705,104700,185501235,2290,2290,2290,2290,0
|
|
20230705,104600,185501235,2290,2290,2290,2290,0
|
|
20230705,104500,185501235,2290,2290,2290,2290,100
|
|
20230705,104400,185272235,2290,2290,2290,2290,7
|
|
20230705,104300,185256205,2290,2290,2290,2290,0
|
|
20230705,104200,185256205,2290,2290,2290,2290,0
|
|
20230705,104100,185256205,2290,2285,2290,2285,48
|
|
20230705,104000,185146520,2285,2285,2285,2285,552
|
|
20230705,103900,183885200,2285,2285,2285,2285,10
|
|
20230705,103800,183862350,2285,2285,2285,2285,5
|
|
20230705,103700,183850925,2285,2280,2285,2280,1001
|
|
20230705,103600,181568640,2285,2285,2285,2285,698
|
|
20230705,103500,179973710,2285,2285,2285,2285,563
|
|
20230705,103400,178687255,2285,2285,2285,2280,326
|
|
20230705,103300,177942350,2285,2285,2285,2285,13
|
|
20230705,103200,177912645,2285,2280,2285,2280,2532
|
|
20230705,103100,172134160,2285,2285,2285,2285,110
|
|
20230705,103000,171882810,2285,2285,2285,2285,97
|
|
20230705,102900,171661165,2285,2285,2285,2285,95
|
|
20230705,102800,171444090,2280,2280,2285,2280,1788
|
|
20230705,102700,167367340,2280,2280,2280,2280,801
|
|
20230705,102600,165541060,2280,2280,2280,2280,0
|
|
20230705,102500,165541060,2280,2280,2280,2280,3466
|
|
20230705,102400,157638580,2285,2285,2285,2285,207
|
|
20230705,102300,157165585,2285,2285,2285,2285,123
|
|
20230705,102200,156884530,2285,2285,2285,2285,7
|
|
20230705,102100,156868535,2285,2285,2285,2285,207
|
|
20230705,102000,156395540,2285,2285,2285,2285,48
|
|
20230705,101900,156285860,2285,2285,2285,2285,24
|
|
20230705,101800,156231020,2285,2290,2290,2280,1330
|
|
20230705,101700,153190870,2285,2285,2285,2285,0
|
|
20230705,101600,153190870,2285,2285,2285,2285,10053
|
|
20230705,101500,130219765,2290,2290,2290,2290,2
|
|
20230705,101400,130215185,2290,2290,2290,2290,9
|
|
20230705,101300,130194575,2285,2285,2285,2285,94
|
|
20230705,101200,129979785,2285,2285,2285,2285,0
|
|
20230705,101100,129979785,2285,2285,2285,2285,0
|
|
20230705,101000,129979785,2285,2285,2285,2285,429
|
|
20230705,100900,128999520,2290,2290,2290,2290,443
|
|
20230705,100800,127985050,2290,2290,2290,2290,0
|
|
20230705,100700,127985050,2290,2295,2295,2290,302
|
|
20230705,100600,127293380,2295,2295,2295,2295,0
|
|
20230705,100500,127293380,2295,2295,2295,2295,2
|
|
20230705,100400,127288790,2295,2295,2295,2295,2
|
|
20230705,100300,127284200,2295,2295,2295,2295,1
|
|
20230705,100200,127281905,2285,2290,2290,2285,7366
|
|
20230705,100100,110448950,2285,2290,2290,2285,760
|
|
20230705,100000,108711940,2290,2290,2290,2290,275
|
|
20230705,095900,108082190,2290,2285,2290,2285,40
|
|
20230705,095800,107990770,2285,2285,2285,2285,0
|
|
20230705,095700,107990770,2285,2290,2290,2285,3881
|
|
20230705,095600,99106425,2295,2295,2295,2295,0
|
|
20230705,095500,99106425,2295,2295,2295,2295,0
|
|
20230705,095400,99106425,2295,2295,2295,2295,3
|
|
20230705,095300,99099540,2295,2295,2295,2295,20
|
|
20230705,095200,99053640,2295,2295,2295,2295,0
|
|
20230705,095100,99053640,2295,2295,2295,2295,0
|
|
20230705,095000,99053640,2295,2295,2295,2295,2
|
|
20230705,094900,99049050,2290,2290,2290,2290,1045
|
|
20230705,094800,96656000,2290,2290,2290,2290,320
|
|
20230705,094700,95923200,2290,2290,2290,2290,212
|
|
20230705,094600,95437720,2290,2290,2290,2290,0
|
|
20230705,094500,95437720,2290,2290,2290,2285,117
|
|
20230705,094400,95169850,2290,2290,2290,2290,940
|
|
20230705,094300,93017250,2290,2285,2290,2285,94
|
|
20230705,094200,92802410,2290,2295,2295,2290,122
|
|
20230705,094100,92522870,2295,2295,2295,2295,25
|
|
20230705,094000,92465495,2290,2290,2290,2285,1231
|
|
20230705,093900,89646780,2285,2290,2290,2285,1539
|
|
20230705,093800,86129455,2290,2290,2290,2290,198
|
|
20230705,093700,85676035,2290,2295,2295,2290,236
|
|
20230705,093600,85135590,2295,2295,2295,2295,2
|
|
20230705,093500,85131000,2295,2290,2295,2290,1292
|
|
20230705,093400,82172310,2290,2295,2295,2290,6759
|
|
20230705,093300,66694195,2290,2295,2295,2290,274
|
|
20230705,093200,66065395,2295,2295,2295,2295,189
|
|
20230705,093100,65631640,2295,2300,2300,2295,95
|
|
20230705,093000,65413610,2300,2300,2300,2300,0
|
|
20230705,092900,65413610,2300,2295,2300,2295,852
|
|
20230705,092800,63458265,2300,2300,2300,2300,2
|
|
20230705,092700,63453665,2300,2300,2300,2300,48
|
|
20230705,092600,63343265,2300,2295,2300,2295,1037
|
|
20230705,092500,60963210,2295,2300,2300,2295,2130
|
|
20230705,092400,56074850,2300,2300,2300,2300,3
|
|
20230705,092300,56067950,2295,2300,2300,2295,1053
|
|
20230705,092200,53648640,2300,2300,2300,2300,0
|
|
20230705,092100,53648640,2300,2300,2300,2300,1002
|
|
20230705,092000,51344040,2300,2300,2300,2300,1004
|
|
20230705,091900,49034840,2300,2295,2300,2295,139
|
|
20230705,091800,48715825,2310,2310,2310,2310,2
|
|
20230705,091700,48711205,2310,2295,2310,2295,6758
|
|
20230705,091600,33199255,2300,2300,2300,2300,623
|
|
20230705,091500,31766355,2300,2305,2305,2300,102
|
|
20230705,091400,31531750,2300,2305,2305,2300,987
|
|
20230705,091300,29258480,2310,2310,2310,2310,1
|
|
20230705,091200,29256170,2305,2300,2315,2300,1595
|
|
20230705,091100,25580065,2310,2315,2315,2300,505
|
|
20230705,091000,24416705,2315,2315,2315,2315,3
|
|
20230705,090900,24409760,2310,2310,2310,2310,104
|
|
20230705,090800,24169520,2320,2320,2320,2320,0
|
|
20230705,090700,24169520,2320,2315,2320,2315,888
|
|
20230705,090600,22113795,2320,2315,2320,2315,101
|
|
20230705,090500,21879975,2315,2315,2315,2315,1237
|
|
20230705,090400,19016320,2315,2315,2315,2315,1310
|
|
20230705,090300,15983670,2315,2315,2315,2315,724
|
|
20230705,090200,14307610,2305,2305,2305,2300,1361
|
|
20230705,090100,11172945,2320,2320,2320,2320,1
|
|
20230705,090000,11170625,2285,2310,2310,2285,4855
|