637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193400,876471315,2680,2680,2680,2680,8038
|
|
20230706,193300,876471315,2680,2680,2680,2680,0
|
|
20230706,193200,876471315,2680,2680,2680,2680,0
|
|
20230706,193100,876471315,2680,2680,2680,2680,0
|
|
20230706,193000,876471315,2680,2680,2680,2680,0
|
|
20230706,192900,876471315,2680,2680,2680,2680,0
|
|
20230706,192800,876471315,2680,2680,2680,2680,0
|
|
20230706,192700,876471315,2680,2680,2680,2680,0
|
|
20230706,192600,876471315,2680,2680,2680,2680,0
|
|
20230706,192500,876471315,2680,2680,2680,2680,0
|
|
20230706,192400,876471315,2680,2680,2680,2680,0
|
|
20230706,192300,876471315,2680,2680,2680,2680,0
|
|
20230706,192200,876471315,2680,2680,2680,2680,0
|
|
20230706,192100,876471315,2680,2680,2680,2680,0
|
|
20230706,192000,876471315,2680,2680,2680,2680,0
|
|
20230706,191900,876471315,2680,2680,2680,2680,0
|
|
20230706,191800,876471315,2680,2680,2680,2680,0
|
|
20230706,191700,876471315,2680,2680,2680,2680,0
|
|
20230706,191600,876471315,2680,2680,2680,2680,0
|
|
20230706,191500,876471315,2680,2680,2680,2680,0
|
|
20230706,191400,876471315,2680,2680,2680,2680,0
|
|
20230706,191300,876471315,2680,2680,2680,2680,0
|
|
20230706,191200,876471315,2680,2680,2680,2680,0
|
|
20230706,191100,876471315,2680,2680,2680,2680,0
|
|
20230706,191000,876471315,2680,2680,2680,2680,0
|
|
20230706,190900,876471315,2680,2680,2680,2680,0
|
|
20230706,190800,876471315,2680,2680,2680,2680,0
|
|
20230706,190700,876471315,2680,2680,2680,2680,0
|
|
20230706,190600,876471315,2680,2680,2680,2680,0
|
|
20230706,190500,876471315,2680,2680,2680,2680,0
|
|
20230706,190400,876471315,2680,2680,2680,2680,8038
|
|
20230706,190300,876471315,2680,2680,2680,2680,0
|
|
20230706,190200,876471315,2680,2680,2680,2680,0
|
|
20230706,190100,876471315,2680,2680,2680,2680,0
|
|
20230706,190000,876471315,2680,2680,2680,2680,0
|
|
20230706,185900,876471315,2680,2680,2680,2680,0
|
|
20230706,185800,876471315,2680,2680,2680,2680,0
|
|
20230706,185700,876471315,2680,2680,2680,2680,0
|
|
20230706,185600,876471315,2680,2680,2680,2680,0
|
|
20230706,185500,876471315,2680,2680,2680,2680,0
|
|
20230706,185400,876471315,2680,2680,2680,2680,0
|
|
20230706,185300,876471315,2680,2680,2680,2680,0
|
|
20230706,185200,876471315,2680,2680,2680,2680,0
|
|
20230706,185100,876471315,2680,2680,2680,2680,0
|
|
20230706,185000,876471315,2680,2680,2680,2680,0
|
|
20230706,184900,876471315,2680,2680,2680,2680,0
|
|
20230706,184800,876471315,2680,2680,2680,2680,0
|
|
20230706,184700,876471315,2680,2680,2680,2680,0
|
|
20230706,184600,876471315,2680,2680,2680,2680,0
|
|
20230706,184500,876471315,2680,2680,2680,2680,0
|
|
20230706,184400,876471315,2680,2680,2680,2680,0
|
|
20230706,184300,876471315,2680,2680,2680,2680,0
|
|
20230706,184200,876471315,2680,2680,2680,2680,0
|
|
20230706,184100,876471315,2680,2680,2680,2680,0
|
|
20230706,184000,876471315,2680,2680,2680,2680,0
|
|
20230706,183900,876471315,2680,2680,2680,2680,0
|
|
20230706,183800,876471315,2680,2680,2680,2680,0
|
|
20230706,183700,876471315,2680,2680,2680,2680,0
|
|
20230706,183600,876471315,2680,2680,2680,2680,0
|
|
20230706,183500,876471315,2680,2680,2680,2680,0
|
|
20230706,183400,876471315,2680,2680,2680,2680,8038
|
|
20230706,183300,876471315,2680,2680,2680,2680,0
|
|
20230706,183200,876471315,2680,2680,2680,2680,0
|
|
20230706,183100,876471315,2680,2680,2680,2680,0
|
|
20230706,183000,876471315,2680,2680,2680,2680,0
|
|
20230706,182900,876471315,2680,2680,2680,2680,0
|
|
20230706,182800,876471315,2680,2680,2680,2680,0
|
|
20230706,182700,876471315,2680,2680,2680,2680,0
|
|
20230706,182600,876471315,2680,2680,2680,2680,0
|
|
20230706,182500,876471315,2680,2680,2680,2680,0
|
|
20230706,182400,876471315,2680,2680,2680,2680,0
|
|
20230706,182300,876471315,2680,2680,2680,2680,0
|
|
20230706,182200,876471315,2680,2680,2680,2680,0
|
|
20230706,182100,876471315,2680,2680,2680,2680,0
|
|
20230706,182000,876471315,2680,2680,2680,2680,0
|
|
20230706,181900,876471315,2680,2680,2680,2680,0
|
|
20230706,181800,876471315,2680,2680,2680,2680,0
|
|
20230706,181700,876471315,2680,2680,2680,2680,0
|
|
20230706,181600,876471315,2680,2680,2680,2680,0
|
|
20230706,181500,876471315,2680,2680,2680,2680,0
|
|
20230706,181400,876471315,2680,2680,2680,2680,0
|
|
20230706,181300,876471315,2680,2680,2680,2680,0
|
|
20230706,181200,876471315,2680,2680,2680,2680,0
|
|
20230706,181100,876471315,2680,2680,2680,2680,0
|
|
20230706,181000,876471315,2680,2680,2680,2680,0
|
|
20230706,180900,876471315,2680,2680,2680,2680,0
|
|
20230706,180800,876471315,2680,2680,2680,2680,0
|
|
20230706,180700,876471315,2680,2680,2680,2680,0
|
|
20230706,180600,876471315,2680,2680,2680,2680,0
|
|
20230706,180500,876471315,2680,2680,2680,2680,0
|
|
20230706,180400,876471315,2680,2680,2680,2680,8038
|
|
20230706,180300,876471315,2680,2680,2680,2680,0
|
|
20230706,180200,876471315,2680,2680,2680,2680,0
|
|
20230706,180100,876471315,2680,2680,2680,2680,0
|
|
20230706,180000,876471315,2680,2680,2680,2680,0
|
|
20230706,175900,876471315,2680,2680,2680,2680,0
|
|
20230706,175800,876471315,2680,2680,2680,2680,0
|
|
20230706,175700,876471315,2680,2680,2680,2680,0
|
|
20230706,175600,876471315,2680,2680,2680,2680,0
|
|
20230706,175500,876471315,2680,2680,2680,2680,0
|
|
20230706,175400,876471315,2680,2680,2680,2680,0
|
|
20230706,175300,876471315,2680,2680,2680,2680,0
|
|
20230706,175200,876471315,2680,2680,2680,2680,0
|
|
20230706,175100,876471315,2680,2680,2680,2680,0
|
|
20230706,175000,876471315,2680,2680,2680,2680,0
|
|
20230706,174900,876471315,2680,2680,2680,2680,0
|
|
20230706,174800,876471315,2680,2680,2680,2680,0
|
|
20230706,174700,876471315,2680,2680,2680,2680,0
|
|
20230706,174600,876471315,2680,2680,2680,2680,0
|
|
20230706,174500,876471315,2680,2680,2680,2680,0
|
|
20230706,174400,876471315,2680,2680,2680,2680,0
|
|
20230706,174300,876471315,2680,2680,2680,2680,0
|
|
20230706,174200,876471315,2680,2680,2680,2680,0
|
|
20230706,174100,876471315,2680,2680,2680,2680,0
|
|
20230706,174000,876471315,2680,2680,2680,2680,0
|
|
20230706,173900,876471315,2680,2680,2680,2680,0
|
|
20230706,173800,876471315,2680,2680,2680,2680,0
|
|
20230706,173700,876471315,2680,2680,2680,2680,0
|
|
20230706,173600,876471315,2680,2680,2680,2680,0
|
|
20230706,173500,876471315,2680,2680,2680,2680,0
|
|
20230706,173400,876471315,2680,2680,2680,2680,8038
|
|
20230706,173300,876471315,2680,2680,2680,2680,0
|
|
20230706,173200,876471315,2680,2680,2680,2680,0
|
|
20230706,173100,876471315,2680,2680,2680,2680,0
|
|
20230706,173000,876471315,2680,2680,2680,2680,0
|
|
20230706,172900,876471315,2680,2680,2680,2680,0
|
|
20230706,172800,876471315,2680,2680,2680,2680,0
|
|
20230706,172700,876471315,2680,2680,2680,2680,0
|
|
20230706,172600,876471315,2680,2680,2680,2680,0
|
|
20230706,172500,876471315,2680,2680,2680,2680,0
|
|
20230706,172400,876471315,2680,2680,2680,2680,0
|
|
20230706,172300,876471315,2680,2680,2680,2680,0
|
|
20230706,172200,876471315,2680,2680,2680,2680,0
|
|
20230706,172100,876471315,2680,2680,2680,2680,0
|
|
20230706,172000,876471315,2680,2680,2680,2680,0
|
|
20230706,171900,876471315,2680,2680,2680,2680,0
|
|
20230706,171800,876471315,2680,2680,2680,2680,0
|
|
20230706,171700,876471315,2680,2680,2680,2680,0
|
|
20230706,171600,876471315,2680,2680,2680,2680,0
|
|
20230706,171500,876471315,2680,2680,2680,2680,0
|
|
20230706,171400,876471315,2680,2680,2680,2680,0
|
|
20230706,171300,876471315,2680,2680,2680,2680,0
|
|
20230706,171200,876471315,2680,2680,2680,2680,0
|
|
20230706,171100,876471315,2680,2680,2680,2680,0
|
|
20230706,171000,876471315,2680,2680,2680,2680,0
|
|
20230706,170900,876471315,2680,2680,2680,2680,0
|
|
20230706,170800,876471315,2680,2680,2680,2680,0
|
|
20230706,170700,876471315,2680,2680,2680,2680,0
|
|
20230706,170600,876471315,2680,2680,2680,2680,0
|
|
20230706,170500,876471315,2680,2680,2680,2680,0
|
|
20230706,170400,876471315,2680,2680,2680,2680,8038
|
|
20230706,170300,876471315,2680,2680,2680,2680,0
|
|
20230706,170200,876471315,2680,2680,2680,2680,0
|
|
20230706,170100,876471315,2680,2680,2680,2680,0
|
|
20230706,170000,876471315,2680,2680,2680,2680,0
|
|
20230706,165900,876471315,2680,2680,2680,2680,0
|
|
20230706,165800,876471315,2680,2680,2680,2680,0
|
|
20230706,165700,876471315,2680,2680,2680,2680,0
|
|
20230706,165600,876471315,2680,2680,2680,2680,0
|
|
20230706,165500,876471315,2680,2680,2680,2680,0
|
|
20230706,165400,876471315,2680,2680,2680,2680,0
|
|
20230706,165300,876471315,2680,2680,2680,2680,0
|
|
20230706,165200,876471315,2680,2680,2680,2680,0
|
|
20230706,165100,876471315,2680,2680,2680,2680,0
|
|
20230706,165000,876471315,2680,2680,2680,2680,0
|
|
20230706,164900,876471315,2680,2680,2680,2680,0
|
|
20230706,164800,876471315,2680,2680,2680,2680,0
|
|
20230706,164700,876471315,2680,2680,2680,2680,0
|
|
20230706,164600,876471315,2680,2680,2680,2680,0
|
|
20230706,164500,876471315,2680,2680,2680,2680,0
|
|
20230706,164400,876471315,2680,2680,2680,2680,0
|
|
20230706,164300,876471315,2680,2680,2680,2680,0
|
|
20230706,164200,876471315,2680,2680,2680,2680,0
|
|
20230706,164100,876471315,2680,2680,2680,2680,0
|
|
20230706,164000,876471315,2680,2680,2680,2680,0
|
|
20230706,163900,876471315,2680,2680,2680,2680,0
|
|
20230706,163800,876471315,2680,2680,2680,2680,0
|
|
20230706,163700,876471315,2680,2680,2680,2680,0
|
|
20230706,163600,876471315,2680,2680,2680,2680,0
|
|
20230706,163500,876471315,2680,2680,2680,2680,0
|
|
20230706,163400,876471315,2680,2680,2680,2680,8038
|
|
20230706,163300,876471315,2680,2680,2680,2680,0
|
|
20230706,163200,876471315,2680,2680,2680,2680,0
|
|
20230706,163100,876471315,2680,2680,2680,2680,0
|
|
20230706,163000,876471315,2680,2680,2680,2680,0
|
|
20230706,162900,876471315,2680,2680,2680,2680,0
|
|
20230706,162800,876471315,2680,2680,2680,2680,0
|
|
20230706,162700,876471315,2680,2680,2680,2680,0
|
|
20230706,162600,876471315,2680,2680,2680,2680,0
|
|
20230706,162500,876471315,2680,2680,2680,2680,0
|
|
20230706,162400,876471315,2680,2680,2680,2680,0
|
|
20230706,162300,876471315,2680,2680,2680,2680,0
|
|
20230706,162200,876471315,2680,2680,2680,2680,0
|
|
20230706,162100,876471315,2680,2680,2680,2680,0
|
|
20230706,162000,876471315,2680,2680,2680,2680,0
|
|
20230706,161900,876471315,2680,2680,2680,2680,0
|
|
20230706,161800,876471315,2680,2680,2680,2680,0
|
|
20230706,161700,876471315,2680,2680,2680,2680,0
|
|
20230706,161600,876471315,2680,2680,2680,2680,0
|
|
20230706,161500,876471315,2680,2680,2680,2680,0
|
|
20230706,161400,876471315,2680,2680,2680,2680,0
|
|
20230706,161300,876471315,2680,2680,2680,2680,0
|
|
20230706,161200,876471315,2680,2680,2680,2680,0
|
|
20230706,161100,876471315,2680,2680,2680,2680,0
|
|
20230706,161000,876471315,2680,2680,2680,2680,0
|
|
20230706,160900,876471315,2680,2680,2680,2680,0
|
|
20230706,160800,876471315,2680,2680,2680,2680,0
|
|
20230706,160700,876471315,2680,2680,2680,2680,0
|
|
20230706,160600,876471315,2680,2680,2680,2680,0
|
|
20230706,160500,876471315,2680,2680,2680,2680,0
|
|
20230706,160400,876471315,2680,2680,2680,2680,8038
|
|
20230706,160300,876471315,2680,2680,2680,2680,0
|
|
20230706,160200,876471315,2680,2680,2680,2680,0
|
|
20230706,160100,876471315,2680,2680,2680,2680,0
|
|
20230706,160000,876471315,2680,2680,2680,2680,0
|
|
20230706,155900,876471315,2680,2680,2680,2680,0
|
|
20230706,155800,876471315,2680,2680,2680,2680,0
|
|
20230706,155700,876471315,2680,2680,2680,2680,0
|
|
20230706,155600,876471315,2680,2680,2680,2680,0
|
|
20230706,155500,876471315,2680,2680,2680,2680,0
|
|
20230706,155400,876471315,2680,2680,2680,2680,0
|
|
20230706,155300,876471315,2680,2680,2680,2680,0
|
|
20230706,155200,876471315,2680,2680,2680,2680,0
|
|
20230706,155100,876471315,2680,2680,2680,2680,0
|
|
20230706,155000,876471315,2680,2680,2680,2680,0
|
|
20230706,154900,876471315,2680,2680,2680,2680,0
|
|
20230706,154800,876471315,2680,2680,2680,2680,0
|
|
20230706,154700,876471315,2680,2680,2680,2680,0
|
|
20230706,154600,876471315,2680,2680,2680,2680,0
|
|
20230706,154500,876471315,2680,2680,2680,2680,0
|
|
20230706,154400,876471315,2680,2680,2680,2680,0
|
|
20230706,154300,876471315,2680,2680,2680,2680,0
|
|
20230706,154200,876471315,2680,2680,2680,2680,0
|
|
20230706,154100,876471315,2680,2680,2680,2680,0
|
|
20230706,154000,876471315,2680,2680,2680,2680,0
|
|
20230706,153900,876471315,2680,2680,2680,2680,0
|
|
20230706,153800,876471315,2680,2680,2680,2680,0
|
|
20230706,153700,876471315,2680,2680,2680,2680,0
|
|
20230706,153600,876471315,2680,2680,2680,2680,0
|
|
20230706,153500,876471315,2680,2680,2680,2680,0
|
|
20230706,153400,876471315,2680,2680,2680,2680,8038
|
|
20230706,153300,876471315,2680,2680,2680,2680,0
|
|
20230706,153200,876471315,2680,2680,2680,2680,0
|
|
20230706,153100,876471315,2680,2680,2680,2680,0
|
|
20230706,153000,876471315,2680,2680,2680,2680,8038
|
|
20230706,152900,854929475,2700,2700,2700,2700,0
|
|
20230706,152800,854929475,2700,2700,2700,2700,0
|
|
20230706,152700,854929475,2700,2700,2700,2700,0
|
|
20230706,152600,854929475,2700,2700,2700,2700,0
|
|
20230706,152500,854929475,2700,2700,2700,2700,0
|
|
20230706,152400,854929475,2700,2700,2700,2700,0
|
|
20230706,152300,854929475,2700,2700,2700,2700,0
|
|
20230706,152200,854929475,2700,2700,2700,2700,0
|
|
20230706,152100,854929475,2700,2700,2700,2700,0
|
|
20230706,152000,854929475,2700,2700,2700,2700,0
|
|
20230706,151900,854929475,2700,2690,2710,2690,2065
|
|
20230706,151800,849355330,2680,2690,2695,2680,541
|
|
20230706,151700,847901765,2695,2690,2695,2690,57
|
|
20230706,151600,847748420,2695,2695,2695,2695,217
|
|
20230706,151500,847163605,2690,2690,2695,2690,75
|
|
20230706,151400,846961825,2695,2700,2700,2695,14
|
|
20230706,151300,846924085,2695,2690,2700,2690,438
|
|
20230706,151200,845744105,2690,2690,2690,2690,728
|
|
20230706,151100,843785785,2690,2690,2690,2685,872
|
|
20230706,151000,841440110,2685,2680,2690,2680,291
|
|
20230706,150900,840657990,2690,2680,2690,2680,2
|
|
20230706,150800,840652620,2680,2690,2690,2680,976
|
|
20230706,150700,838027840,2675,2685,2695,2675,13339
|
|
20230706,150600,802317130,2695,2680,2695,2680,151
|
|
20230706,150500,801910650,2680,2700,2700,2680,1652
|
|
20230706,150400,797459925,2700,2695,2700,2695,57
|
|
20230706,150300,797306080,2695,2700,2700,2695,179
|
|
20230706,150200,796823660,2695,2700,2700,2695,112
|
|
20230706,150100,796521305,2695,2695,2695,2695,1971
|
|
20230706,150000,791209460,2695,2695,2695,2695,89
|
|
20230706,145900,790969605,2695,2690,2695,2690,889
|
|
20230706,145800,788574695,2690,2690,2695,2675,6071
|
|
20230706,145700,772319690,2690,2690,2690,2690,315
|
|
20230706,145600,771472340,2695,2695,2695,2695,0
|
|
20230706,145500,771472340,2695,2695,2695,2690,11
|
|
20230706,145400,771442730,2680,2680,2695,2675,8961
|
|
20230706,145300,747446375,2680,2690,2690,2680,9846
|
|
20230706,145200,721040270,2695,2695,2700,2695,6988
|
|
20230706,145100,702207605,2695,2700,2700,2695,1042
|
|
20230706,145000,699399405,2695,2695,2700,2695,3136
|
|
20230706,144900,690947880,2695,2695,2695,2695,1169
|
|
20230706,144800,687797425,2700,2700,2700,2700,3
|
|
20230706,144700,687789325,2695,2700,2700,2695,664
|
|
20230706,144600,685999310,2705,2700,2705,2700,811
|
|
20230706,144500,683805895,2695,2700,2700,2685,9072
|
|
20230706,144400,659415440,2715,2715,2715,2715,2
|
|
20230706,144300,659410010,2715,2710,2715,2695,19745
|
|
20230706,144200,606045540,2715,2715,2715,2715,54
|
|
20230706,144100,605898930,2715,2715,2720,2715,3905
|
|
20230706,144000,595296850,2715,2720,2720,2715,32
|
|
20230706,143900,595209950,2720,2715,2720,2715,98
|
|
20230706,143800,594943875,2720,2720,2720,2720,100
|
|
20230706,143700,594671875,2720,2720,2720,2720,0
|
|
20230706,143600,594671875,2720,2720,2720,2720,11
|
|
20230706,143500,594641955,2720,2715,2720,2715,1410
|
|
20230706,143400,590813700,2720,2720,2720,2720,573
|
|
20230706,143300,589255140,2715,2715,2715,2715,3
|
|
20230706,143200,589246995,2720,2720,2720,2720,151
|
|
20230706,143100,588836275,2715,2715,2715,2715,0
|
|
20230706,143000,588836275,2715,2720,2720,2715,35
|
|
20230706,142900,588741195,2715,2715,2715,2715,91
|
|
20230706,142800,588494130,2720,2720,2720,2720,2
|
|
20230706,142700,588488690,2720,2720,2720,2720,100
|
|
20230706,142600,588216690,2720,2720,2720,2720,1
|
|
20230706,142500,588213970,2715,2720,2720,2715,47
|
|
20230706,142400,588086340,2720,2720,2720,2715,84
|
|
20230706,142300,587858245,2715,2720,2720,2715,201
|
|
20230706,142200,587311530,2720,2720,2720,2720,0
|
|
20230706,142100,587311530,2720,2720,2720,2720,20
|
|
20230706,142000,587257130,2715,2715,2715,2715,41
|
|
20230706,141900,587145815,2720,2720,2720,2720,8
|
|
20230706,141800,587124055,2720,2720,2720,2720,54
|
|
20230706,141700,586977175,2725,2725,2725,2725,20
|
|
20230706,141600,586922675,2720,2720,2720,2720,351
|
|
20230706,141500,585967955,2720,2720,2720,2720,23
|
|
20230706,141400,585905395,2720,2720,2720,2720,10
|
|
20230706,141300,585878195,2725,2725,2725,2725,4
|
|
20230706,141200,585867295,2725,2725,2725,2725,235
|
|
20230706,141100,585226920,2725,2725,2725,2725,0
|
|
20230706,141000,585226920,2725,2725,2725,2725,17
|
|
20230706,140900,585180595,2720,2725,2725,2720,36
|
|
20230706,140800,585082670,2720,2720,2720,2720,47
|
|
20230706,140700,584954830,2720,2720,2720,2720,500
|
|
20230706,140600,583594830,2720,2720,2720,2720,1
|
|
20230706,140500,583592110,2720,2720,2720,2720,1003
|
|
20230706,140400,580863950,2720,2720,2720,2720,40
|
|
20230706,140300,580755150,2715,2715,2715,2715,889
|
|
20230706,140200,578341515,2725,2720,2725,2720,501
|
|
20230706,140100,576978790,2720,2725,2725,2720,395
|
|
20230706,140000,575902915,2720,2725,2725,2720,2
|
|
20230706,135900,575897470,2725,2725,2725,2725,0
|
|
20230706,135800,575897470,2725,2725,2725,2725,0
|
|
20230706,135700,575897470,2725,2715,2725,2715,626
|
|
20230706,135600,574197245,2715,2720,2725,2710,2093
|
|
20230706,135500,568520175,2720,2715,2720,2715,348
|
|
20230706,135400,567573895,2720,2710,2720,2710,625
|
|
20230706,135300,565877570,2705,2705,2705,2705,381
|
|
20230706,135200,564846965,2705,2700,2705,2700,693
|
|
20230706,135100,562975365,2700,2695,2700,2695,734
|
|
20230706,135000,560993580,2695,2695,2695,2695,65
|
|
20230706,134900,560818405,2695,2700,2700,2695,202
|
|
20230706,134800,560274005,2700,2700,2700,2700,1193
|
|
20230706,134700,557052905,2705,2705,2705,2705,32
|
|
20230706,134600,556966345,2705,2705,2705,2705,1
|
|
20230706,134500,556963640,2700,2700,2705,2700,68
|
|
20230706,134400,556779890,2700,2700,2700,2700,0
|
|
20230706,134300,556779890,2700,2705,2705,2700,602
|
|
20230706,134200,555151715,2700,2700,2700,2700,662
|
|
20230706,134100,553364315,2705,2700,2705,2700,3
|
|
20230706,134000,553356210,2700,2700,2700,2700,3080
|
|
20230706,133900,545040210,2700,2700,2700,2700,1
|
|
20230706,133800,545037510,2700,2705,2705,2700,64
|
|
20230706,133700,544864700,2705,2705,2705,2705,0
|
|
20230706,133600,544864700,2705,2700,2705,2700,3922
|
|
20230706,133500,534274755,2700,2700,2700,2700,59
|
|
20230706,133400,534115455,2700,2700,2700,2700,97
|
|
20230706,133300,533853555,2700,2705,2705,2700,490
|
|
20230706,133200,532528430,2705,2705,2705,2700,13
|
|
20230706,133100,532493290,2705,2705,2705,2705,3
|
|
20230706,133000,532485175,2705,2700,2705,2700,18
|
|
20230706,132900,532436565,2700,2700,2700,2700,453
|
|
20230706,132800,531213465,2700,2700,2700,2700,5
|
|
20230706,132700,531199965,2700,2700,2700,2700,60
|
|
20230706,132600,531037965,2695,2705,2705,2695,180
|
|
20230706,132500,530552855,2690,2705,2705,2690,15
|
|
20230706,132400,530512475,2680,2710,2710,2680,31206
|
|
20230706,132300,446502045,2710,2720,2720,2710,3973
|
|
20230706,132200,435714085,2725,2725,2725,2725,0
|
|
20230706,132100,435714085,2725,2725,2725,2725,129
|
|
20230706,132000,435362560,2720,2720,2720,2720,40
|
|
20230706,131900,435253760,2725,2725,2725,2725,1
|
|
20230706,131800,435251035,2720,2720,2725,2720,12
|
|
20230706,131700,435218390,2720,2725,2725,2720,107
|
|
20230706,131600,434927320,2730,2730,2730,2730,0
|
|
20230706,131500,434927320,2730,2730,2730,2730,1
|
|
20230706,131400,434924590,2715,2720,2720,2715,500
|
|
20230706,131300,433565245,2730,2725,2730,2725,160
|
|
20230706,131200,433128620,2725,2725,2725,2725,22
|
|
20230706,131100,433068670,2725,2725,2725,2725,0
|
|
20230706,131000,433068670,2725,2725,2725,2725,3
|
|
20230706,130900,433060495,2725,2725,2725,2725,11
|
|
20230706,130800,433030520,2725,2720,2725,2720,19
|
|
20230706,130700,432978835,2720,2720,2720,2720,137
|
|
20230706,130600,432606195,2720,2720,2720,2720,248
|
|
20230706,130500,431931635,2720,2720,2720,2720,3487
|
|
20230706,130400,422446995,2725,2725,2725,2725,272
|
|
20230706,130300,421705795,2730,2730,2730,2730,30
|
|
20230706,130200,421623895,2730,2730,2730,2730,557
|
|
20230706,130100,420103285,2735,2730,2735,2730,400
|
|
20230706,130000,419010635,2735,2735,2735,2735,50
|
|
20230706,125900,418873885,2735,2735,2735,2735,1108
|
|
20230706,125800,415843505,2740,2735,2740,2735,116
|
|
20230706,125700,415526220,2735,2735,2735,2735,76
|
|
20230706,125600,415318360,2735,2730,2740,2730,254
|
|
20230706,125500,414624840,2730,2730,2730,2730,261
|
|
20230706,125400,413912310,2735,2740,2740,2735,15
|
|
20230706,125300,413871260,2730,2740,2745,2730,2404
|
|
20230706,125200,407304220,2735,2730,2735,2730,32
|
|
20230706,125100,407216705,2740,2735,2740,2735,75
|
|
20230706,125000,407011515,2740,2735,2740,2735,744
|
|
20230706,124900,404973145,2745,2735,2745,2725,13503
|
|
20230706,124800,368138265,2740,2740,2740,2740,100
|
|
20230706,124700,367864265,2740,2740,2740,2740,9
|
|
20230706,124600,367839605,2740,2740,2740,2735,1254
|
|
20230706,124500,364409415,2740,2740,2740,2740,82
|
|
20230706,124400,364184735,2745,2740,2750,2740,2750
|
|
20230706,124300,356647485,2740,2735,2750,2735,1732
|
|
20230706,124200,351908045,2740,2750,2750,2740,16
|
|
20230706,124100,351864185,2740,2740,2750,2740,4758
|
|
20230706,124000,338827255,2750,2750,2750,2750,0
|
|
20230706,123900,338827255,2750,2750,2750,2750,0
|
|
20230706,123800,338827255,2750,2750,2750,2750,1
|
|
20230706,123700,338824505,2740,2745,2745,2740,605
|
|
20230706,123600,337163790,2750,2750,2750,2750,0
|
|
20230706,123500,337163790,2750,2750,2750,2750,294
|
|
20230706,123400,336355290,2750,2750,2750,2750,20
|
|
20230706,123300,336300290,2750,2750,2750,2750,0
|
|
20230706,123200,336300290,2750,2745,2750,2745,11
|
|
20230706,123100,336270090,2750,2745,2750,2740,507
|
|
20230706,123000,334878380,2745,2745,2745,2745,586
|
|
20230706,122900,333269810,2745,2745,2745,2745,0
|
|
20230706,122800,333269810,2745,2745,2745,2745,0
|
|
20230706,122700,333269810,2745,2745,2745,2745,430
|
|
20230706,122600,332089460,2740,2740,2740,2740,0
|
|
20230706,122500,332089460,2740,2745,2745,2740,104
|
|
20230706,122400,331804000,2750,2740,2750,2740,848
|
|
20230706,122300,329475505,2740,2745,2745,2740,1010
|
|
20230706,122200,326708055,2745,2745,2745,2745,31
|
|
20230706,122100,326622960,2755,2750,2755,2750,143
|
|
20230706,122000,326229245,2755,2755,2755,2755,0
|
|
20230706,121900,326229245,2755,2745,2755,2745,546
|
|
20230706,121800,324726440,2750,2755,2755,2750,3
|
|
20230706,121700,324718180,2745,2755,2755,2745,11
|
|
20230706,121600,324687940,2745,2745,2745,2745,600
|
|
20230706,121500,323040940,2745,2745,2745,2745,0
|
|
20230706,121400,323040940,2745,2745,2745,2745,1005
|
|
20230706,121300,320282215,2755,2750,2755,2750,532
|
|
20230706,121200,318819060,2750,2750,2750,2750,0
|
|
20230706,121100,318819060,2750,2750,2750,2750,211
|
|
20230706,121000,318238810,2755,2750,2755,2750,141
|
|
20230706,120900,317850855,2755,2755,2755,2750,146
|
|
20230706,120800,317448875,2750,2745,2750,2745,707
|
|
20230706,120700,315507240,2745,2745,2745,2745,11
|
|
20230706,120600,315477045,2745,2745,2745,2745,220
|
|
20230706,120500,314873145,2755,2755,2755,2755,0
|
|
20230706,120400,314873145,2755,2755,2755,2755,0
|
|
20230706,120300,314873145,2755,2755,2755,2755,0
|
|
20230706,120200,314873145,2755,2755,2755,2755,0
|
|
20230706,120100,314873145,2755,2755,2755,2755,0
|
|
20230706,120000,314873145,2755,2755,2755,2755,0
|
|
20230706,115900,314873145,2755,2755,2755,2750,3
|
|
20230706,115800,314864885,2750,2750,2750,2745,893
|
|
20230706,115700,312411690,2750,2750,2750,2750,0
|
|
20230706,115600,312411690,2750,2750,2750,2750,0
|
|
20230706,115500,312411690,2750,2750,2750,2750,0
|
|
20230706,115400,312411690,2750,2750,2750,2750,100
|
|
20230706,115300,312136690,2750,2750,2750,2750,4
|
|
20230706,115200,312125690,2755,2750,2755,2750,306
|
|
20230706,115100,311284165,2750,2750,2750,2750,100
|
|
20230706,115000,311009165,2750,2745,2750,2745,50
|
|
20230706,114900,310871705,2750,2750,2750,2750,0
|
|
20230706,114800,310871705,2750,2750,2750,2750,0
|
|
20230706,114700,310871705,2750,2745,2750,2740,49
|
|
20230706,114600,310737270,2745,2740,2755,2740,620
|
|
20230706,114500,309035850,2755,2750,2755,2740,66
|
|
20230706,114400,308854945,2745,2745,2745,2745,50
|
|
20230706,114300,308717695,2745,2750,2755,2745,707
|
|
20230706,114200,306776885,2750,2750,2750,2750,11
|
|
20230706,114100,306746635,2750,2750,2750,2750,5
|
|
20230706,114000,306732885,2750,2750,2750,2750,4
|
|
20230706,113900,306721885,2745,2745,2745,2745,303
|
|
20230706,113800,305890150,2745,2745,2745,2745,0
|
|
20230706,113700,305890150,2745,2745,2745,2745,5
|
|
20230706,113600,305876425,2750,2750,2750,2750,0
|
|
20230706,113500,305876425,2750,2750,2750,2750,0
|
|
20230706,113400,305876425,2750,2750,2750,2750,0
|
|
20230706,113300,305876425,2750,2750,2750,2750,42
|
|
20230706,113200,305760925,2740,2740,2740,2740,0
|
|
20230706,113100,305760925,2740,2740,2740,2740,0
|
|
20230706,113000,305760925,2740,2740,2740,2740,4
|
|
20230706,112900,305749965,2740,2740,2740,2740,0
|
|
20230706,112800,305749965,2740,2750,2750,2740,90
|
|
20230706,112700,305502480,2745,2740,2745,2740,3717
|
|
20230706,112600,295317890,2740,2740,2740,2740,9
|
|
20230706,112500,295293230,2740,2740,2740,2740,16
|
|
20230706,112400,295249390,2735,2740,2740,2735,5
|
|
20230706,112300,295235705,2740,2740,2740,2740,3
|
|
20230706,112200,295227485,2735,2740,2740,2735,4
|
|
20230706,112100,295216540,2735,2740,2740,2735,334
|
|
20230706,112000,294301550,2735,2740,2740,2735,1014
|
|
20230706,111900,291528205,2735,2740,2740,2735,1768
|
|
20230706,111800,286692265,2740,2740,2740,2740,100
|
|
20230706,111700,286418265,2740,2745,2745,2740,1438
|
|
20230706,111600,282477895,2750,2745,2750,2745,41
|
|
20230706,111500,282365160,2750,2745,2750,2740,6005
|
|
20230706,111400,265908070,2750,2750,2750,2750,11
|
|
20230706,111300,265877820,2745,2745,2745,2745,2166
|
|
20230706,111200,259932150,2750,2750,2750,2750,200
|
|
20230706,111100,259382150,2750,2750,2750,2750,2
|
|
20230706,111000,259376650,2750,2750,2750,2750,284
|
|
20230706,110900,258595650,2750,2750,2750,2750,0
|
|
20230706,110800,258595650,2750,2750,2750,2750,0
|
|
20230706,110700,258595650,2750,2755,2755,2750,410
|
|
20230706,110600,257468145,2755,2755,2755,2755,4
|
|
20230706,110500,257457125,2755,2750,2755,2750,116
|
|
20230706,110400,257138115,2750,2750,2750,2750,0
|
|
20230706,110300,257138115,2750,2745,2750,2745,84
|
|
20230706,110200,256907165,2745,2750,2750,2745,580
|
|
20230706,110100,255312695,2755,2755,2755,2755,0
|
|
20230706,110000,255312695,2755,2755,2755,2755,1
|
|
20230706,105900,255309940,2755,2755,2755,2755,2
|
|
20230706,105800,255304430,2755,2755,2755,2755,0
|
|
20230706,105700,255304430,2755,2755,2755,2755,75
|
|
20230706,105600,255097805,2755,2755,2755,2755,0
|
|
20230706,105500,255097805,2755,2755,2755,2755,0
|
|
20230706,105400,255097805,2755,2755,2755,2755,100
|
|
20230706,105300,254822305,2755,2755,2755,2755,2
|
|
20230706,105200,254816795,2750,2750,2750,2750,533
|
|
20230706,105100,253351045,2750,2750,2750,2750,1
|
|
20230706,105000,253348295,2750,2745,2750,2745,3375
|
|
20230706,104900,244083710,2750,2750,2750,2750,1010
|
|
20230706,104800,241306210,2755,2755,2755,2755,10
|
|
20230706,104700,241278660,2755,2750,2760,2745,6841
|
|
20230706,104600,222470425,2760,2755,2760,2750,711
|
|
20230706,104500,220511915,2760,2760,2760,2760,3
|
|
20230706,104400,220503635,2765,2765,2765,2765,0
|
|
20230706,104300,220503635,2765,2765,2765,2765,1
|
|
20230706,104200,220500870,2760,2760,2760,2760,149
|
|
20230706,104100,220089630,2755,2760,2760,2755,1000
|
|
20230706,104000,217333510,2765,2760,2765,2760,142
|
|
20230706,103900,216941510,2760,2760,2760,2760,253
|
|
20230706,103800,216243230,2760,2765,2765,2760,489
|
|
20230706,103700,214893585,2760,2760,2760,2760,236
|
|
20230706,103600,214242225,2760,2760,2760,2755,4066
|
|
20230706,103500,203038715,2765,2765,2765,2765,300
|
|
20230706,103400,202209215,2765,2765,2770,2765,256
|
|
20230706,103300,201501370,2765,2765,2765,2765,0
|
|
20230706,103200,201501370,2765,2765,2765,2765,73
|
|
20230706,103100,201299525,2765,2765,2765,2765,205
|
|
20230706,103000,200732700,2765,2765,2765,2765,102
|
|
20230706,102900,200450670,2765,2760,2765,2755,742
|
|
20230706,102800,198400775,2755,2770,2770,2755,3424
|
|
20230706,102700,188961390,2770,2770,2770,2770,44
|
|
20230706,102600,188839510,2770,2770,2770,2770,3
|
|
20230706,102500,188831200,2765,2765,2765,2765,3
|
|
20230706,102400,188822905,2760,2765,2765,2760,185
|
|
20230706,102300,188311580,2770,2765,2770,2765,888
|
|
20230706,102200,185856240,2765,2765,2765,2765,18
|
|
20230706,102100,185806470,2765,2765,2765,2765,11
|
|
20230706,102000,185776055,2765,2765,2765,2765,16
|
|
20230706,101900,185731815,2765,2765,2765,2765,298
|
|
20230706,101800,184907845,2765,2765,2765,2765,1
|
|
20230706,101700,184905080,2765,2765,2765,2765,22
|
|
20230706,101600,184844250,2765,2765,2765,2765,83
|
|
20230706,101500,184614755,2770,2765,2770,2765,1235
|
|
20230706,101400,181199800,2765,2765,2765,2765,16
|
|
20230706,101300,181155560,2760,2760,2760,2760,3
|
|
20230706,101200,181147280,2765,2765,2765,2765,100
|
|
20230706,101100,180870780,2760,2760,2760,2760,4
|
|
20230706,101000,180859740,2760,2760,2760,2760,1
|
|
20230706,100900,180856980,2760,2760,2760,2760,3
|
|
20230706,100800,180848700,2765,2765,2765,2765,0
|
|
20230706,100700,180848700,2765,2765,2765,2760,70
|
|
20230706,100600,180655475,2760,2760,2760,2760,3
|
|
20230706,100500,180647195,2770,2770,2770,2770,0
|
|
20230706,100400,180647195,2770,2765,2770,2760,736
|
|
20230706,100300,178615560,2765,2770,2770,2765,48
|
|
20230706,100200,178482835,2770,2765,2770,2760,1077
|
|
20230706,100100,175505430,2770,2770,2770,2770,700
|
|
20230706,100000,173566430,2775,2775,2775,2775,0
|
|
20230706,095900,173566430,2775,2775,2775,2775,60
|
|
20230706,095800,173399930,2765,2765,2765,2765,19
|
|
20230706,095700,173347395,2765,2770,2770,2765,146
|
|
20230706,095600,172943550,2770,2770,2770,2770,0
|
|
20230706,095500,172943550,2770,2775,2775,2770,53
|
|
20230706,095400,172796735,2780,2770,2780,2770,734
|
|
20230706,095300,170759045,2770,2770,2770,2770,0
|
|
20230706,095200,170759045,2770,2765,2770,2765,163
|
|
20230706,095100,170308345,2765,2765,2765,2765,0
|
|
20230706,095000,170308345,2765,2765,2765,2765,0
|
|
20230706,094900,170308345,2765,2760,2765,2760,140
|
|
20230706,094800,169921250,2750,2750,2755,2750,304
|
|
20230706,094700,169085245,2750,2750,2750,2750,7633
|
|
20230706,094600,148094495,2750,2755,2755,2750,3979
|
|
20230706,094500,137152145,2770,2750,2770,2750,88
|
|
20230706,094400,136910125,2750,2755,2755,2750,1000
|
|
20230706,094300,134156310,2770,2770,2770,2770,0
|
|
20230706,094200,134156310,2770,2770,2770,2770,0
|
|
20230706,094100,134156310,2770,2770,2770,2770,3
|
|
20230706,094000,134148000,2770,2755,2770,2755,966
|
|
20230706,093900,131486655,2770,2755,2770,2755,7
|
|
20230706,093800,131467280,2755,2755,2755,2755,1600
|
|
20230706,093700,127059280,2755,2755,2755,2755,500
|
|
20230706,093600,125681780,2760,2760,2760,2760,2058
|
|
20230706,093500,120001700,2760,2765,2770,2760,38
|
|
20230706,093400,119896725,2770,2770,2770,2770,7
|
|
20230706,093300,119877335,2760,2760,2760,2760,0
|
|
20230706,093200,119877335,2760,2760,2760,2760,0
|
|
20230706,093100,119877335,2760,2770,2770,2760,281
|
|
20230706,093000,119101740,2765,2765,2765,2765,5486
|
|
20230706,092900,103932950,2760,2765,2765,2750,11121
|
|
20230706,092800,73331390,2765,2765,2765,2765,104
|
|
20230706,092700,73043830,2785,2785,2785,2785,1
|
|
20230706,092600,73041045,2775,2775,2790,2765,5321
|
|
20230706,092500,58256970,2775,2790,2790,2775,2
|
|
20230706,092400,58251405,2780,2785,2785,2780,2
|
|
20230706,092300,58245840,2790,2790,2790,2790,0
|
|
20230706,092200,58245840,2790,2785,2790,2785,5
|
|
20230706,092100,58231910,2785,2785,2785,2785,22
|
|
20230706,092000,58170640,2765,2765,2765,2765,0
|
|
20230706,091900,58170640,2765,2770,2770,2765,108
|
|
20230706,091800,57871775,2770,2770,2770,2770,1327
|
|
20230706,091700,54195985,2770,2760,2790,2760,26
|
|
20230706,091600,54123815,2760,2770,2775,2760,3602
|
|
20230706,091500,44155080,2770,2770,2770,2770,300
|
|
20230706,091400,43324080,2770,2770,2770,2770,0
|
|
20230706,091300,43324080,2770,2770,2770,2770,1
|
|
20230706,091200,43321310,2750,2750,2750,2750,700
|
|
20230706,091100,41396310,2770,2755,2770,2745,1260
|
|
20230706,091000,37927105,2755,2760,2775,2755,43
|
|
20230706,090900,37808270,2740,2765,2765,2740,6742
|
|
20230706,090800,19238970,2775,2775,2775,2770,3142
|
|
20230706,090700,10527085,2780,2785,2785,2780,1376
|
|
20230706,090600,6701755,2785,2785,2785,2785,634
|
|
20230706,090500,4936065,2795,2790,2795,2785,627
|
|
20230706,090400,3189360,2785,2785,2785,2785,0
|
|
20230706,090300,3189360,2785,2785,2785,2785,0
|
|
20230706,090200,3189360,2785,2785,2785,2785,265
|
|
20230706,090100,2451335,2800,2795,2800,2790,79
|
|
20230706,090000,2230415,2800,2795,2800,2795,798
|