657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,750214520,2375,2375,2375,2375,11007
|
|
20230711,195300,750214520,2375,2375,2375,2375,0
|
|
20230711,195200,750214520,2375,2375,2375,2375,0
|
|
20230711,195100,750214520,2375,2375,2375,2375,0
|
|
20230711,195000,750214520,2375,2375,2375,2375,0
|
|
20230711,194900,750214520,2375,2375,2375,2375,0
|
|
20230711,194800,750214520,2375,2375,2375,2375,0
|
|
20230711,194700,750214520,2375,2375,2375,2375,0
|
|
20230711,194600,750214520,2375,2375,2375,2375,0
|
|
20230711,194500,750214520,2375,2375,2375,2375,0
|
|
20230711,194400,750214520,2375,2375,2375,2375,0
|
|
20230711,194300,750214520,2375,2375,2375,2375,0
|
|
20230711,194200,750214520,2375,2375,2375,2375,0
|
|
20230711,194100,750214520,2375,2375,2375,2375,0
|
|
20230711,194000,750214520,2375,2375,2375,2375,0
|
|
20230711,193900,750214520,2375,2375,2375,2375,0
|
|
20230711,193800,750214520,2375,2375,2375,2375,0
|
|
20230711,193700,750214520,2375,2375,2375,2375,0
|
|
20230711,193600,750214520,2375,2375,2375,2375,0
|
|
20230711,193500,750214520,2375,2375,2375,2375,0
|
|
20230711,193400,750214520,2375,2375,2375,2375,0
|
|
20230711,193300,750214520,2375,2375,2375,2375,0
|
|
20230711,193200,750214520,2375,2375,2375,2375,0
|
|
20230711,193100,750214520,2375,2375,2375,2375,0
|
|
20230711,193000,750214520,2375,2375,2375,2375,0
|
|
20230711,192900,750214520,2375,2375,2375,2375,0
|
|
20230711,192800,750214520,2375,2375,2375,2375,0
|
|
20230711,192700,750214520,2375,2375,2375,2375,0
|
|
20230711,192600,750214520,2375,2375,2375,2375,0
|
|
20230711,192500,750214520,2375,2375,2375,2375,0
|
|
20230711,192400,750214520,2375,2375,2375,2375,11007
|
|
20230711,192300,750214520,2375,2375,2375,2375,0
|
|
20230711,192200,750214520,2375,2375,2375,2375,0
|
|
20230711,192100,750214520,2375,2375,2375,2375,0
|
|
20230711,192000,750214520,2375,2375,2375,2375,0
|
|
20230711,191900,750214520,2375,2375,2375,2375,0
|
|
20230711,191800,750214520,2375,2375,2375,2375,0
|
|
20230711,191700,750214520,2375,2375,2375,2375,0
|
|
20230711,191600,750214520,2375,2375,2375,2375,0
|
|
20230711,191500,750214520,2375,2375,2375,2375,0
|
|
20230711,191400,750214520,2375,2375,2375,2375,0
|
|
20230711,191300,750214520,2375,2375,2375,2375,0
|
|
20230711,191200,750214520,2375,2375,2375,2375,0
|
|
20230711,191100,750214520,2375,2375,2375,2375,0
|
|
20230711,191000,750214520,2375,2375,2375,2375,0
|
|
20230711,190900,750214520,2375,2375,2375,2375,0
|
|
20230711,190800,750214520,2375,2375,2375,2375,0
|
|
20230711,190700,750214520,2375,2375,2375,2375,0
|
|
20230711,190600,750214520,2375,2375,2375,2375,0
|
|
20230711,190500,750214520,2375,2375,2375,2375,0
|
|
20230711,190400,750214520,2375,2375,2375,2375,0
|
|
20230711,190300,750214520,2375,2375,2375,2375,0
|
|
20230711,190200,750214520,2375,2375,2375,2375,0
|
|
20230711,190100,750214520,2375,2375,2375,2375,0
|
|
20230711,190000,750214520,2375,2375,2375,2375,0
|
|
20230711,185900,750214520,2375,2375,2375,2375,0
|
|
20230711,185800,750214520,2375,2375,2375,2375,0
|
|
20230711,185700,750214520,2375,2375,2375,2375,0
|
|
20230711,185600,750214520,2375,2375,2375,2375,0
|
|
20230711,185500,750214520,2375,2375,2375,2375,0
|
|
20230711,185400,750214520,2375,2375,2375,2375,11007
|
|
20230711,185300,750214520,2375,2375,2375,2375,0
|
|
20230711,185200,750214520,2375,2375,2375,2375,0
|
|
20230711,185100,750214520,2375,2375,2375,2375,0
|
|
20230711,185000,750214520,2375,2375,2375,2375,0
|
|
20230711,184900,750214520,2375,2375,2375,2375,0
|
|
20230711,184800,750214520,2375,2375,2375,2375,0
|
|
20230711,184700,750214520,2375,2375,2375,2375,0
|
|
20230711,184600,750214520,2375,2375,2375,2375,0
|
|
20230711,184500,750214520,2375,2375,2375,2375,0
|
|
20230711,184400,750214520,2375,2375,2375,2375,0
|
|
20230711,184300,750214520,2375,2375,2375,2375,0
|
|
20230711,184200,750214520,2375,2375,2375,2375,0
|
|
20230711,184100,750214520,2375,2375,2375,2375,0
|
|
20230711,184000,750214520,2375,2375,2375,2375,0
|
|
20230711,183900,750214520,2375,2375,2375,2375,0
|
|
20230711,183800,750214520,2375,2375,2375,2375,0
|
|
20230711,183700,750214520,2375,2375,2375,2375,0
|
|
20230711,183600,750214520,2375,2375,2375,2375,0
|
|
20230711,183500,750214520,2375,2375,2375,2375,0
|
|
20230711,183400,750214520,2375,2375,2375,2375,0
|
|
20230711,183300,750214520,2375,2375,2375,2375,0
|
|
20230711,183200,750214520,2375,2375,2375,2375,0
|
|
20230711,183100,750214520,2375,2375,2375,2375,0
|
|
20230711,183000,750214520,2375,2375,2375,2375,0
|
|
20230711,182900,750214520,2375,2375,2375,2375,0
|
|
20230711,182800,750214520,2375,2375,2375,2375,0
|
|
20230711,182700,750214520,2375,2375,2375,2375,0
|
|
20230711,182600,750214520,2375,2375,2375,2375,0
|
|
20230711,182500,750214520,2375,2375,2375,2375,0
|
|
20230711,182400,750214520,2375,2375,2375,2375,11007
|
|
20230711,182300,750214520,2375,2375,2375,2375,0
|
|
20230711,182200,750214520,2375,2375,2375,2375,0
|
|
20230711,182100,750214520,2375,2375,2375,2375,0
|
|
20230711,182000,750214520,2375,2375,2375,2375,0
|
|
20230711,181900,750214520,2375,2375,2375,2375,0
|
|
20230711,181800,750214520,2375,2375,2375,2375,0
|
|
20230711,181700,750214520,2375,2375,2375,2375,0
|
|
20230711,181600,750214520,2375,2375,2375,2375,0
|
|
20230711,181500,750214520,2375,2375,2375,2375,0
|
|
20230711,181400,750214520,2375,2375,2375,2375,0
|
|
20230711,181300,750214520,2375,2375,2375,2375,0
|
|
20230711,181200,750214520,2375,2375,2375,2375,0
|
|
20230711,181100,750214520,2375,2375,2375,2375,0
|
|
20230711,181000,750214520,2375,2375,2375,2375,0
|
|
20230711,180900,750214520,2375,2375,2375,2375,0
|
|
20230711,180800,750214520,2375,2375,2375,2375,0
|
|
20230711,180700,750214520,2375,2375,2375,2375,0
|
|
20230711,180600,750214520,2375,2375,2375,2375,0
|
|
20230711,180500,750214520,2375,2375,2375,2375,0
|
|
20230711,180400,750214520,2375,2375,2375,2375,0
|
|
20230711,180300,750214520,2375,2375,2375,2375,0
|
|
20230711,180200,750214520,2375,2375,2375,2375,0
|
|
20230711,180100,750214520,2375,2375,2375,2375,0
|
|
20230711,180000,750214520,2375,2375,2375,2375,0
|
|
20230711,175900,750214520,2375,2375,2375,2375,0
|
|
20230711,175800,750214520,2375,2375,2375,2375,0
|
|
20230711,175700,750214520,2375,2375,2375,2375,0
|
|
20230711,175600,750214520,2375,2375,2375,2375,0
|
|
20230711,175500,750214520,2375,2375,2375,2375,0
|
|
20230711,175400,750214520,2375,2375,2375,2375,11007
|
|
20230711,175300,750214520,2375,2375,2375,2375,0
|
|
20230711,175200,750214520,2375,2375,2375,2375,0
|
|
20230711,175100,750214520,2375,2375,2375,2375,0
|
|
20230711,175000,750214520,2375,2375,2375,2375,0
|
|
20230711,174900,750214520,2375,2375,2375,2375,0
|
|
20230711,174800,750214520,2375,2375,2375,2375,0
|
|
20230711,174700,750214520,2375,2375,2375,2375,0
|
|
20230711,174600,750214520,2375,2375,2375,2375,0
|
|
20230711,174500,750214520,2375,2375,2375,2375,0
|
|
20230711,174400,750214520,2375,2375,2375,2375,0
|
|
20230711,174300,750214520,2375,2375,2375,2375,0
|
|
20230711,174200,750214520,2375,2375,2375,2375,0
|
|
20230711,174100,750214520,2375,2375,2375,2375,0
|
|
20230711,174000,750214520,2375,2375,2375,2375,0
|
|
20230711,173900,750214520,2375,2375,2375,2375,0
|
|
20230711,173800,750214520,2375,2375,2375,2375,0
|
|
20230711,173700,750214520,2375,2375,2375,2375,0
|
|
20230711,173600,750214520,2375,2375,2375,2375,0
|
|
20230711,173500,750214520,2375,2375,2375,2375,0
|
|
20230711,173400,750214520,2375,2375,2375,2375,0
|
|
20230711,173300,750214520,2375,2375,2375,2375,0
|
|
20230711,173200,750214520,2375,2375,2375,2375,0
|
|
20230711,173100,750214520,2375,2375,2375,2375,0
|
|
20230711,173000,750214520,2375,2375,2375,2375,0
|
|
20230711,172900,750214520,2375,2375,2375,2375,0
|
|
20230711,172800,750214520,2375,2375,2375,2375,0
|
|
20230711,172700,750214520,2375,2375,2375,2375,0
|
|
20230711,172600,750214520,2375,2375,2375,2375,0
|
|
20230711,172500,750214520,2375,2375,2375,2375,0
|
|
20230711,172400,750214520,2375,2375,2375,2375,11007
|
|
20230711,172300,750214520,2375,2375,2375,2375,0
|
|
20230711,172200,750214520,2375,2375,2375,2375,0
|
|
20230711,172100,750214520,2375,2375,2375,2375,0
|
|
20230711,172000,750214520,2375,2375,2375,2375,0
|
|
20230711,171900,750214520,2375,2375,2375,2375,0
|
|
20230711,171800,750214520,2375,2375,2375,2375,0
|
|
20230711,171700,750214520,2375,2375,2375,2375,0
|
|
20230711,171600,750214520,2375,2375,2375,2375,0
|
|
20230711,171500,750214520,2375,2375,2375,2375,0
|
|
20230711,171400,750214520,2375,2375,2375,2375,0
|
|
20230711,171300,750214520,2375,2375,2375,2375,0
|
|
20230711,171200,750214520,2375,2375,2375,2375,0
|
|
20230711,171100,750214520,2375,2375,2375,2375,0
|
|
20230711,171000,750214520,2375,2375,2375,2375,0
|
|
20230711,170900,750214520,2375,2375,2375,2375,0
|
|
20230711,170800,750214520,2375,2375,2375,2375,0
|
|
20230711,170700,750214520,2375,2375,2375,2375,0
|
|
20230711,170600,750214520,2375,2375,2375,2375,0
|
|
20230711,170500,750214520,2375,2375,2375,2375,0
|
|
20230711,170400,750214520,2375,2375,2375,2375,0
|
|
20230711,170300,750214520,2375,2375,2375,2375,0
|
|
20230711,170200,750214520,2375,2375,2375,2375,0
|
|
20230711,170100,750214520,2375,2375,2375,2375,0
|
|
20230711,170000,750214520,2375,2375,2375,2375,0
|
|
20230711,165900,750214520,2375,2375,2375,2375,0
|
|
20230711,165800,750214520,2375,2375,2375,2375,0
|
|
20230711,165700,750214520,2375,2375,2375,2375,0
|
|
20230711,165600,750214520,2375,2375,2375,2375,0
|
|
20230711,165500,750214520,2375,2375,2375,2375,0
|
|
20230711,165400,750214520,2375,2375,2375,2375,11007
|
|
20230711,165300,750214520,2375,2375,2375,2375,0
|
|
20230711,165200,750214520,2375,2375,2375,2375,0
|
|
20230711,165100,750214520,2375,2375,2375,2375,0
|
|
20230711,165000,750214520,2375,2375,2375,2375,0
|
|
20230711,164900,750214520,2375,2375,2375,2375,0
|
|
20230711,164800,750214520,2375,2375,2375,2375,0
|
|
20230711,164700,750214520,2375,2375,2375,2375,0
|
|
20230711,164600,750214520,2375,2375,2375,2375,0
|
|
20230711,164500,750214520,2375,2375,2375,2375,0
|
|
20230711,164400,750214520,2375,2375,2375,2375,0
|
|
20230711,164300,750214520,2375,2375,2375,2375,0
|
|
20230711,164200,750214520,2375,2375,2375,2375,0
|
|
20230711,164100,750214520,2375,2375,2375,2375,0
|
|
20230711,164000,750214520,2375,2375,2375,2375,0
|
|
20230711,163900,750214520,2375,2375,2375,2375,0
|
|
20230711,163800,750214520,2375,2375,2375,2375,0
|
|
20230711,163700,750214520,2375,2375,2375,2375,0
|
|
20230711,163600,750214520,2375,2375,2375,2375,0
|
|
20230711,163500,750214520,2375,2375,2375,2375,0
|
|
20230711,163400,750214520,2375,2375,2375,2375,0
|
|
20230711,163300,750214520,2375,2375,2375,2375,0
|
|
20230711,163200,750214520,2375,2375,2375,2375,0
|
|
20230711,163100,750214520,2375,2375,2375,2375,0
|
|
20230711,163000,750214520,2375,2375,2375,2375,0
|
|
20230711,162900,750214520,2375,2375,2375,2375,0
|
|
20230711,162800,750214520,2375,2375,2375,2375,0
|
|
20230711,162700,750214520,2375,2375,2375,2375,0
|
|
20230711,162600,750214520,2375,2375,2375,2375,0
|
|
20230711,162500,750214520,2375,2375,2375,2375,0
|
|
20230711,162400,750214520,2375,2375,2375,2375,11007
|
|
20230711,162300,750214520,2375,2375,2375,2375,0
|
|
20230711,162200,750214520,2375,2375,2375,2375,0
|
|
20230711,162100,750214520,2375,2375,2375,2375,0
|
|
20230711,162000,750214520,2375,2375,2375,2375,0
|
|
20230711,161900,750214520,2375,2375,2375,2375,0
|
|
20230711,161800,750214520,2375,2375,2375,2375,0
|
|
20230711,161700,750214520,2375,2375,2375,2375,0
|
|
20230711,161600,750214520,2375,2375,2375,2375,0
|
|
20230711,161500,750214520,2375,2375,2375,2375,0
|
|
20230711,161400,750214520,2375,2375,2375,2375,0
|
|
20230711,161300,750214520,2375,2375,2375,2375,0
|
|
20230711,161200,750214520,2375,2375,2375,2375,0
|
|
20230711,161100,750214520,2375,2375,2375,2375,0
|
|
20230711,161000,750214520,2375,2375,2375,2375,0
|
|
20230711,160900,750214520,2375,2375,2375,2375,0
|
|
20230711,160800,750214520,2375,2375,2375,2375,0
|
|
20230711,160700,750214520,2375,2375,2375,2375,0
|
|
20230711,160600,750214520,2375,2375,2375,2375,0
|
|
20230711,160500,750214520,2375,2375,2375,2375,0
|
|
20230711,160400,750214520,2375,2375,2375,2375,0
|
|
20230711,160300,750214520,2375,2375,2375,2375,0
|
|
20230711,160200,750214520,2375,2375,2375,2375,0
|
|
20230711,160100,750214520,2375,2375,2375,2375,0
|
|
20230711,160000,750214520,2375,2375,2375,2375,0
|
|
20230711,155900,750214520,2375,2375,2375,2375,0
|
|
20230711,155800,750214520,2375,2375,2375,2375,0
|
|
20230711,155700,750214520,2375,2375,2375,2375,0
|
|
20230711,155600,750214520,2375,2375,2375,2375,0
|
|
20230711,155500,750214520,2375,2375,2375,2375,0
|
|
20230711,155400,750214520,2375,2375,2375,2375,11007
|
|
20230711,155300,750214520,2375,2375,2375,2375,0
|
|
20230711,155200,750214520,2375,2375,2375,2375,0
|
|
20230711,155100,750214520,2375,2375,2375,2375,0
|
|
20230711,155000,750214520,2375,2375,2375,2375,0
|
|
20230711,154900,750214520,2375,2375,2375,2375,0
|
|
20230711,154800,750214520,2375,2375,2375,2375,0
|
|
20230711,154700,750214520,2375,2375,2375,2375,0
|
|
20230711,154600,750214520,2375,2375,2375,2375,0
|
|
20230711,154500,750214520,2375,2375,2375,2375,0
|
|
20230711,154400,750214520,2375,2375,2375,2375,0
|
|
20230711,154300,750214520,2375,2375,2375,2375,0
|
|
20230711,154200,750214520,2375,2375,2375,2375,0
|
|
20230711,154100,750214520,2375,2375,2375,2375,0
|
|
20230711,154000,750214520,2375,2375,2375,2375,0
|
|
20230711,153900,750214520,2375,2375,2375,2375,0
|
|
20230711,153800,750214520,2375,2375,2375,2375,0
|
|
20230711,153700,750214520,2375,2375,2375,2375,0
|
|
20230711,153600,750214520,2375,2375,2375,2375,0
|
|
20230711,153500,750214520,2375,2375,2375,2375,0
|
|
20230711,153400,750214520,2375,2375,2375,2375,0
|
|
20230711,153300,750214520,2375,2375,2375,2375,0
|
|
20230711,153200,750214520,2375,2375,2375,2375,0
|
|
20230711,153100,750214520,2375,2375,2375,2375,0
|
|
20230711,153000,750214520,2375,2375,2375,2375,11007
|
|
20230711,152900,724072895,2385,2385,2385,2385,0
|
|
20230711,152800,724072895,2385,2385,2385,2385,0
|
|
20230711,152700,724072895,2385,2385,2385,2385,0
|
|
20230711,152600,724072895,2385,2385,2385,2385,0
|
|
20230711,152500,724072895,2385,2385,2385,2385,0
|
|
20230711,152400,724072895,2385,2385,2385,2385,0
|
|
20230711,152300,724072895,2385,2385,2385,2385,0
|
|
20230711,152200,724072895,2385,2385,2385,2385,0
|
|
20230711,152100,724072895,2385,2385,2385,2385,0
|
|
20230711,152000,724072895,2385,2385,2385,2385,0
|
|
20230711,151900,724072895,2385,2380,2385,2380,127
|
|
20230711,151800,723770305,2380,2380,2385,2380,531
|
|
20230711,151700,722505125,2390,2385,2390,2385,1112
|
|
20230711,151600,719853000,2385,2385,2385,2385,2224
|
|
20230711,151500,714548760,2375,2375,2375,2375,474
|
|
20230711,151400,713423010,2380,2380,2380,2380,651
|
|
20230711,151300,711873630,2385,2385,2385,2385,6
|
|
20230711,151200,711859320,2380,2385,2385,2380,900
|
|
20230711,151100,709713700,2385,2375,2385,2375,1322
|
|
20230711,151000,706566185,2380,2380,2380,2380,201
|
|
20230711,150900,706087805,2380,2380,2380,2380,10
|
|
20230711,150800,706064005,2375,2375,2375,2375,1
|
|
20230711,150700,706061630,2375,2375,2375,2375,0
|
|
20230711,150600,706061630,2375,2375,2375,2375,1
|
|
20230711,150500,706059255,2375,2375,2375,2375,0
|
|
20230711,150400,706059255,2375,2375,2375,2375,430
|
|
20230711,150300,705038005,2380,2380,2380,2380,0
|
|
20230711,150200,705038005,2380,2380,2380,2380,20
|
|
20230711,150100,704990405,2380,2380,2380,2380,1001
|
|
20230711,150000,702608025,2380,2375,2380,2375,51
|
|
20230711,145900,702486650,2375,2375,2375,2375,35
|
|
20230711,145800,702403525,2375,2375,2375,2375,38
|
|
20230711,145700,702313275,2380,2380,2380,2380,0
|
|
20230711,145600,702313275,2380,2380,2380,2380,1000
|
|
20230711,145500,699933275,2375,2375,2375,2375,0
|
|
20230711,145400,699933275,2375,2375,2375,2370,135
|
|
20230711,145300,699613070,2370,2370,2370,2370,4
|
|
20230711,145200,699603590,2370,2370,2370,2370,22
|
|
20230711,145100,699551450,2375,2375,2375,2375,6
|
|
20230711,145000,699537200,2375,2375,2375,2375,1
|
|
20230711,144900,699534825,2375,2375,2375,2375,0
|
|
20230711,144800,699534825,2375,2375,2375,2370,7714
|
|
20230711,144700,681246490,2375,2375,2375,2375,1
|
|
20230711,144600,681244115,2375,2375,2375,2375,7
|
|
20230711,144500,681227490,2375,2375,2375,2375,595
|
|
20230711,144400,679814365,2380,2380,2380,2380,426
|
|
20230711,144300,678800485,2370,2380,2380,2370,1368
|
|
20230711,144200,675551545,2380,2380,2380,2380,10
|
|
20230711,144100,675527745,2375,2375,2380,2375,347
|
|
20230711,144000,674703565,2380,2380,2380,2380,0
|
|
20230711,143900,674703565,2380,2375,2380,2375,655
|
|
20230711,143800,673147790,2375,2380,2380,2375,116
|
|
20230711,143700,672872265,2375,2375,2375,2375,21
|
|
20230711,143600,672822390,2375,2375,2375,2375,60
|
|
20230711,143500,672679890,2375,2375,2375,2375,0
|
|
20230711,143400,672679890,2375,2375,2375,2375,1
|
|
20230711,143300,672677515,2375,2375,2375,2375,0
|
|
20230711,143200,672677515,2375,2375,2375,2375,1
|
|
20230711,143100,672675140,2375,2375,2375,2375,1142
|
|
20230711,143000,669962890,2380,2380,2380,2380,80
|
|
20230711,142900,669772490,2375,2375,2375,2375,202
|
|
20230711,142800,669292740,2380,2380,2380,2380,363
|
|
20230711,142700,668428800,2375,2375,2375,2375,1000
|
|
20230711,142600,666053800,2375,2375,2375,2375,207
|
|
20230711,142500,665562175,2375,2375,2375,2375,15
|
|
20230711,142400,665526550,2380,2375,2380,2375,223
|
|
20230711,142300,664996810,2375,2375,2375,2375,0
|
|
20230711,142200,664996810,2375,2375,2375,2375,0
|
|
20230711,142100,664996810,2375,2375,2375,2375,3000
|
|
20230711,142000,657871810,2375,2375,2375,2375,200
|
|
20230711,141900,657396810,2380,2375,2380,2375,2552
|
|
20230711,141800,651328725,2375,2375,2375,2375,710
|
|
20230711,141700,649642475,2375,2370,2375,2370,699
|
|
20230711,141600,647984670,2375,2375,2375,2375,0
|
|
20230711,141500,647984670,2375,2375,2375,2375,0
|
|
20230711,141400,647984670,2375,2375,2375,2375,826
|
|
20230711,141300,646022920,2380,2380,2380,2380,4
|
|
20230711,141200,646013400,2380,2380,2380,2380,423
|
|
20230711,141100,645006660,2385,2375,2385,2375,644
|
|
20230711,141000,643470880,2375,2385,2385,2375,1501
|
|
20230711,140900,639905995,2375,2375,2375,2375,122
|
|
20230711,140800,639616245,2385,2385,2385,2385,18
|
|
20230711,140700,639573315,2385,2385,2385,2385,2
|
|
20230711,140600,639568545,2385,2385,2385,2385,0
|
|
20230711,140500,639568545,2385,2385,2385,2385,1
|
|
20230711,140400,639566160,2370,2370,2370,2370,3100
|
|
20230711,140300,632219160,2370,2380,2380,2370,12677
|
|
20230711,140200,602107125,2385,2385,2385,2385,0
|
|
20230711,140100,602107125,2385,2385,2385,2385,0
|
|
20230711,140000,602107125,2385,2385,2385,2385,211
|
|
20230711,135900,601603890,2385,2385,2385,2385,0
|
|
20230711,135800,601603890,2385,2385,2385,2385,429
|
|
20230711,135700,600580725,2385,2385,2385,2385,0
|
|
20230711,135600,600580725,2385,2385,2385,2385,10
|
|
20230711,135500,600556875,2385,2385,2385,2385,100
|
|
20230711,135400,600318375,2385,2385,2385,2385,2061
|
|
20230711,135300,595402890,2385,2385,2385,2385,0
|
|
20230711,135200,595402890,2385,2390,2390,2385,1164
|
|
20230711,135100,592626745,2385,2385,2385,2385,434
|
|
20230711,135000,591591655,2385,2385,2385,2385,498
|
|
20230711,134900,590403925,2385,2385,2385,2385,799
|
|
20230711,134800,588498310,2385,2390,2390,2385,2891
|
|
20230711,134700,581601470,2390,2395,2395,2390,1051
|
|
20230711,134600,579088745,2390,2390,2390,2390,319
|
|
20230711,134500,578326335,2390,2390,2390,2390,20
|
|
20230711,134400,578278535,2390,2390,2390,2390,1
|
|
20230711,134300,578276145,2385,2385,2385,2385,23
|
|
20230711,134200,578221290,2390,2390,2390,2390,1706
|
|
20230711,134100,574143950,2395,2395,2395,2395,11
|
|
20230711,134000,574117605,2395,2395,2395,2395,0
|
|
20230711,133900,574117605,2395,2395,2395,2395,998
|
|
20230711,133800,571727395,2395,2395,2395,2395,48
|
|
20230711,133700,571612435,2390,2395,2395,2390,479
|
|
20230711,133600,570465405,2390,2390,2390,2390,0
|
|
20230711,133500,570465405,2390,2390,2390,2390,37
|
|
20230711,133400,570376975,2390,2390,2390,2390,39
|
|
20230711,133300,570283765,2390,2390,2390,2390,447
|
|
20230711,133200,569215435,2390,2390,2390,2390,453
|
|
20230711,133100,568132765,2395,2395,2395,2395,0
|
|
20230711,133000,568132765,2395,2395,2395,2395,0
|
|
20230711,132900,568132765,2395,2395,2395,2395,2408
|
|
20230711,132800,562365605,2390,2390,2390,2390,0
|
|
20230711,132700,562365605,2390,2390,2390,2390,0
|
|
20230711,132600,562365605,2390,2390,2390,2390,1050
|
|
20230711,132500,559856105,2390,2390,2390,2390,443
|
|
20230711,132400,558797335,2390,2390,2390,2390,776
|
|
20230711,132300,556942695,2385,2385,2385,2385,1
|
|
20230711,132200,556940310,2385,2385,2385,2385,23
|
|
20230711,132100,556885455,2390,2390,2390,2390,182
|
|
20230711,132000,556450475,2390,2390,2390,2390,0
|
|
20230711,131900,556450475,2390,2390,2390,2390,0
|
|
20230711,131800,556450475,2390,2390,2390,2390,1822
|
|
20230711,131700,552095895,2390,2390,2390,2390,0
|
|
20230711,131600,552095895,2390,2390,2390,2390,925
|
|
20230711,131500,549885145,2390,2390,2390,2390,10
|
|
20230711,131400,549861245,2385,2385,2385,2385,0
|
|
20230711,131300,549861245,2385,2385,2385,2385,35
|
|
20230711,131200,549777770,2390,2390,2390,2390,0
|
|
20230711,131100,549777770,2390,2390,2390,2390,1023
|
|
20230711,131000,547332800,2390,2390,2390,2390,4315
|
|
20230711,130900,537019950,2390,2390,2390,2390,4560
|
|
20230711,130800,526121550,2390,2395,2395,2390,18
|
|
20230711,130700,526078480,2395,2395,2395,2395,20
|
|
20230711,130600,526030580,2395,2395,2395,2395,206
|
|
20230711,130500,525537210,2400,2395,2400,2395,2416
|
|
20230711,130400,519750885,2390,2390,2390,2390,0
|
|
20230711,130300,519750885,2390,2385,2390,2385,4982
|
|
20230711,130200,507846405,2385,2385,2385,2385,0
|
|
20230711,130100,507846405,2385,2385,2385,2385,140
|
|
20230711,130000,507512505,2385,2385,2385,2385,33
|
|
20230711,125900,507433800,2385,2385,2385,2385,52
|
|
20230711,125800,507309780,2385,2385,2385,2385,0
|
|
20230711,125700,507309780,2385,2385,2385,2385,0
|
|
20230711,125600,507309780,2385,2390,2390,2385,192
|
|
20230711,125500,506851610,2390,2385,2390,2385,9
|
|
20230711,125400,506830140,2385,2385,2385,2385,0
|
|
20230711,125300,506830140,2385,2385,2385,2385,377
|
|
20230711,125200,505930995,2385,2385,2385,2385,139
|
|
20230711,125100,505599480,2385,2385,2385,2385,100
|
|
20230711,125000,505360980,2385,2390,2390,2385,52
|
|
20230711,124900,505236710,2385,2385,2385,2385,0
|
|
20230711,124800,505236710,2385,2385,2385,2385,143
|
|
20230711,124700,504895655,2390,2390,2390,2385,74
|
|
20230711,124600,504719095,2385,2385,2385,2385,50
|
|
20230711,124500,504599845,2385,2385,2385,2385,0
|
|
20230711,124400,504599845,2385,2385,2385,2385,173
|
|
20230711,124300,504187240,2385,2385,2385,2385,0
|
|
20230711,124200,504187240,2385,2385,2385,2385,1034
|
|
20230711,124100,501721150,2385,2385,2385,2385,0
|
|
20230711,124000,501721150,2385,2385,2385,2385,150
|
|
20230711,123900,501363400,2385,2390,2390,2385,607
|
|
20230711,123800,499915455,2390,2385,2390,2385,413
|
|
20230711,123700,498930390,2385,2385,2385,2385,0
|
|
20230711,123600,498930390,2385,2385,2385,2385,1
|
|
20230711,123500,498928005,2385,2390,2390,2385,103
|
|
20230711,123400,498681950,2385,2385,2385,2385,209
|
|
20230711,123300,498183485,2385,2385,2385,2385,0
|
|
20230711,123200,498183485,2385,2385,2385,2385,190
|
|
20230711,123100,497730335,2385,2385,2385,2385,0
|
|
20230711,123000,497730335,2385,2385,2385,2385,80
|
|
20230711,122900,497539535,2385,2385,2385,2385,204
|
|
20230711,122800,497052995,2385,2385,2385,2385,549
|
|
20230711,122700,495743630,2385,2385,2385,2385,15
|
|
20230711,122600,495707855,2385,2385,2385,2385,0
|
|
20230711,122500,495707855,2385,2380,2385,2380,386
|
|
20230711,122400,494788425,2380,2380,2380,2380,0
|
|
20230711,122300,494788425,2380,2380,2380,2380,514
|
|
20230711,122200,493565105,2385,2385,2385,2385,14
|
|
20230711,122100,493531715,2385,2380,2385,2380,51
|
|
20230711,122000,493410330,2380,2380,2380,2380,64
|
|
20230711,121900,493258010,2380,2380,2380,2380,134
|
|
20230711,121800,492939090,2385,2385,2385,2385,1
|
|
20230711,121700,492936705,2385,2385,2385,2385,0
|
|
20230711,121600,492936705,2385,2385,2385,2385,5
|
|
20230711,121500,492924780,2385,2385,2385,2385,0
|
|
20230711,121400,492924780,2385,2385,2385,2385,1
|
|
20230711,121300,492922395,2385,2385,2385,2385,0
|
|
20230711,121200,492922395,2385,2385,2385,2385,743
|
|
20230711,121100,491150340,2390,2385,2390,2385,556
|
|
20230711,121000,489824210,2385,2385,2385,2385,300
|
|
20230711,120900,489108710,2385,2385,2385,2385,0
|
|
20230711,120800,489108710,2385,2385,2385,2385,0
|
|
20230711,120700,489108710,2385,2385,2385,2385,178
|
|
20230711,120600,488684180,2385,2385,2385,2385,0
|
|
20230711,120500,488684180,2385,2380,2385,2380,544
|
|
20230711,120400,487389455,2380,2380,2380,2380,0
|
|
20230711,120300,487389455,2380,2380,2380,2380,0
|
|
20230711,120200,487389455,2380,2380,2380,2380,794
|
|
20230711,120100,485499735,2385,2385,2385,2385,1
|
|
20230711,120000,485497350,2385,2385,2385,2385,10
|
|
20230711,115900,485473500,2385,2385,2385,2385,100
|
|
20230711,115800,485235000,2385,2385,2385,2385,1
|
|
20230711,115700,485232615,2385,2390,2390,2385,5
|
|
20230711,115600,485220685,2390,2390,2390,2390,4
|
|
20230711,115500,485211125,2385,2385,2385,2385,144
|
|
20230711,115400,484867685,2385,2385,2385,2385,1587
|
|
20230711,115300,481082690,2385,2385,2385,2385,1
|
|
20230711,115200,481080305,2385,2380,2385,2380,363
|
|
20230711,115100,480216360,2380,2380,2380,2380,42
|
|
20230711,115000,480116400,2385,2385,2385,2385,0
|
|
20230711,114900,480116400,2385,2385,2385,2385,3
|
|
20230711,114800,480109245,2385,2385,2385,2385,0
|
|
20230711,114700,480109245,2385,2385,2385,2385,2
|
|
20230711,114600,480104475,2385,2375,2385,2375,933
|
|
20230711,114500,477880600,2375,2375,2375,2375,2
|
|
20230711,114400,477875850,2375,2375,2375,2375,0
|
|
20230711,114300,477875850,2375,2375,2375,2375,0
|
|
20230711,114200,477875850,2375,2375,2375,2375,231
|
|
20230711,114100,477327225,2375,2375,2375,2375,0
|
|
20230711,114000,477327225,2375,2375,2375,2375,1000
|
|
20230711,113900,474952225,2385,2385,2385,2385,1
|
|
20230711,113800,474949840,2375,2375,2375,2375,128
|
|
20230711,113700,474645840,2385,2385,2385,2385,4
|
|
20230711,113600,474636300,2385,2385,2385,2385,0
|
|
20230711,113500,474636300,2385,2385,2385,2385,0
|
|
20230711,113400,474636300,2385,2385,2385,2385,1
|
|
20230711,113300,474633915,2375,2380,2380,2375,188
|
|
20230711,113200,474187165,2375,2375,2375,2375,1000
|
|
20230711,113100,471812165,2385,2385,2385,2385,0
|
|
20230711,113000,471812165,2385,2385,2385,2385,94
|
|
20230711,112900,471587975,2375,2375,2375,2375,2
|
|
20230711,112800,471583225,2375,2385,2385,2375,137
|
|
20230711,112700,471257840,2385,2385,2385,2385,25
|
|
20230711,112600,471198215,2385,2385,2385,2385,0
|
|
20230711,112500,471198215,2385,2375,2385,2375,401
|
|
20230711,112400,470245830,2375,2375,2375,2375,147
|
|
20230711,112300,469896705,2375,2375,2375,2375,0
|
|
20230711,112200,469896705,2375,2375,2375,2375,0
|
|
20230711,112100,469896705,2375,2375,2375,2375,0
|
|
20230711,112000,469896705,2375,2375,2375,2375,137
|
|
20230711,111900,469571330,2385,2385,2385,2385,0
|
|
20230711,111800,469571330,2385,2385,2385,2385,0
|
|
20230711,111700,469571330,2385,2385,2385,2385,210
|
|
20230711,111600,469070480,2385,2375,2385,2375,815
|
|
20230711,111500,467134845,2385,2385,2385,2385,0
|
|
20230711,111400,467134845,2385,2385,2385,2385,1
|
|
20230711,111300,467132460,2375,2375,2375,2375,0
|
|
20230711,111200,467132460,2375,2385,2385,2375,152
|
|
20230711,111100,466771360,2385,2385,2385,2385,5
|
|
20230711,111000,466759435,2385,2385,2385,2385,0
|
|
20230711,110900,466759435,2385,2370,2385,2370,3001
|
|
20230711,110800,459602065,2370,2370,2370,2370,80
|
|
20230711,110700,459412465,2370,2375,2375,2370,144
|
|
20230711,110600,459071165,2385,2385,2385,2385,20
|
|
20230711,110500,459023465,2385,2385,2385,2385,21
|
|
20230711,110400,458973380,2370,2370,2370,2370,0
|
|
20230711,110300,458973380,2370,2375,2375,2370,156
|
|
20230711,110200,458603650,2385,2370,2385,2370,38
|
|
20230711,110100,458513575,2370,2370,2370,2370,1276
|
|
20230711,110000,455489455,2370,2370,2370,2370,10
|
|
20230711,105900,455465755,2370,2370,2370,2370,143
|
|
20230711,105800,455126845,2385,2385,2385,2385,1
|
|
20230711,105700,455124460,2370,2370,2370,2370,20
|
|
20230711,105600,455077060,2370,2385,2385,2370,2
|
|
20230711,105500,455072305,2375,2380,2380,2375,2703
|
|
20230711,105400,448648220,2380,2380,2380,2380,40
|
|
20230711,105300,448553020,2380,2385,2385,2380,6
|
|
20230711,105200,448538715,2375,2375,2375,2375,0
|
|
20230711,105100,448538715,2375,2375,2375,2375,139
|
|
20230711,105000,448208590,2375,2375,2375,2375,180
|
|
20230711,104900,447781090,2385,2375,2385,2375,41
|
|
20230711,104800,447683705,2375,2375,2375,2375,0
|
|
20230711,104700,447683705,2375,2385,2385,2375,383
|
|
20230711,104600,446773250,2385,2385,2385,2385,121
|
|
20230711,104500,446484665,2375,2385,2385,2375,1264
|
|
20230711,104400,443482655,2380,2380,2380,2380,100
|
|
20230711,104300,443244655,2385,2385,2385,2385,0
|
|
20230711,104200,443244655,2385,2385,2385,2385,1
|
|
20230711,104100,443242270,2380,2375,2380,2375,701
|
|
20230711,104000,441574530,2385,2385,2385,2385,71
|
|
20230711,103900,441405195,2375,2375,2375,2375,300
|
|
20230711,103800,440692695,2385,2375,2385,2375,228
|
|
20230711,103700,440151185,2380,2380,2380,2380,20
|
|
20230711,103600,440103585,2385,2385,2385,2385,0
|
|
20230711,103500,440103585,2385,2385,2385,2385,1
|
|
20230711,103400,440101200,2375,2380,2380,2375,225
|
|
20230711,103300,439565720,2385,2385,2385,2385,0
|
|
20230711,103200,439565720,2385,2385,2385,2385,10
|
|
20230711,103100,439541870,2385,2385,2385,2385,0
|
|
20230711,103000,439541870,2385,2385,2385,2385,1
|
|
20230711,102900,439539485,2375,2385,2385,2375,1180
|
|
20230711,102800,436731085,2380,2380,2380,2380,44
|
|
20230711,102700,436626365,2385,2385,2385,2385,0
|
|
20230711,102600,436626365,2385,2385,2385,2385,0
|
|
20230711,102500,436626365,2385,2385,2385,2385,0
|
|
20230711,102400,436626365,2385,2370,2385,2370,288
|
|
20230711,102300,435943355,2370,2370,2370,2370,2656
|
|
20230711,102200,429648635,2385,2380,2385,2380,655
|
|
20230711,102100,428088730,2370,2370,2370,2370,0
|
|
20230711,102000,428088730,2370,2370,2370,2370,500
|
|
20230711,101900,426903730,2380,2380,2380,2365,1355
|
|
20230711,101800,423699125,2365,2380,2380,2365,8396
|
|
20230711,101700,403808355,2380,2385,2385,2380,2137
|
|
20230711,101600,398721795,2385,2390,2390,2385,753
|
|
20230711,101500,396924890,2380,2380,2390,2380,191
|
|
20230711,101400,396470300,2375,2385,2385,2375,3177
|
|
20230711,101300,388907760,2385,2385,2385,2385,657
|
|
20230711,101200,387340815,2385,2385,2385,2385,33
|
|
20230711,101100,387262110,2385,2390,2390,2385,2553
|
|
20230711,101000,381170460,2390,2395,2395,2385,166
|
|
20230711,100900,380773915,2390,2390,2390,2390,1361
|
|
20230711,100800,377521125,2395,2385,2395,2385,4395
|
|
20230711,100700,367038960,2385,2400,2400,2385,5416
|
|
20230711,100600,354105135,2385,2410,2410,2385,26641
|
|
20230711,100500,290224865,2410,2410,2410,2410,0
|
|
20230711,100400,290224865,2410,2410,2410,2410,543
|
|
20230711,100300,288916235,2410,2410,2410,2410,300
|
|
20230711,100200,288193235,2410,2410,2410,2410,2216
|
|
20230711,100100,282852675,2410,2410,2410,2410,539
|
|
20230711,100000,281553685,2410,2410,2410,2410,4236
|
|
20230711,095900,271344925,2410,2410,2410,2410,858
|
|
20230711,095800,269277145,2410,2410,2410,2410,454
|
|
20230711,095700,268183005,2410,2410,2410,2405,314
|
|
20230711,095600,267426285,2410,2410,2410,2410,305
|
|
20230711,095500,266691235,2410,2415,2415,2410,3673
|
|
20230711,095400,257839255,2415,2410,2415,2410,1447
|
|
20230711,095300,254349750,2415,2410,2415,2405,1071
|
|
20230711,095200,251769330,2405,2405,2405,2405,9
|
|
20230711,095100,251747685,2410,2410,2410,2410,0
|
|
20230711,095000,251747685,2410,2410,2410,2405,106
|
|
20230711,094900,251492725,2410,2410,2410,2410,123
|
|
20230711,094800,251196295,2410,2410,2415,2405,2810
|
|
20230711,094700,244430545,2405,2410,2410,2405,3
|
|
20230711,094600,244423320,2405,2405,2410,2405,1447
|
|
20230711,094500,240943280,2410,2410,2410,2410,450
|
|
20230711,094400,239858780,2410,2410,2410,2405,767
|
|
20230711,094300,238013890,2410,2410,2410,2410,275
|
|
20230711,094200,237351140,2410,2410,2410,2410,400
|
|
20230711,094100,236387140,2415,2415,2415,2415,12
|
|
20230711,094000,236358160,2415,2415,2415,2415,1
|
|
20230711,093900,236355745,2410,2410,2410,2410,499
|
|
20230711,093800,235153155,2420,2410,2420,2410,6367
|
|
20230711,093700,219801635,2410,2410,2415,2410,3041
|
|
20230711,093600,212472820,2410,2420,2420,2410,2518
|
|
20230711,093500,206395170,2420,2405,2420,2405,1652
|
|
20230711,093400,202405595,2415,2415,2415,2415,102
|
|
20230711,093300,202159265,2410,2405,2410,2405,3843
|
|
20230711,093200,192907345,2405,2395,2405,2395,34
|
|
20230711,093100,192825590,2400,2405,2405,2400,468
|
|
20230711,093000,191702180,2400,2400,2400,2400,3828
|
|
20230711,092900,182514980,2400,2400,2400,2400,0
|
|
20230711,092800,182514980,2400,2400,2400,2400,450
|
|
20230711,092700,181434980,2400,2400,2400,2395,1531
|
|
20230711,092600,177760585,2400,2400,2400,2400,0
|
|
20230711,092500,177760585,2400,2400,2400,2400,412
|
|
20230711,092400,176771785,2400,2400,2400,2400,2242
|
|
20230711,092300,171390985,2400,2400,2400,2400,1880
|
|
20230711,092200,166878985,2395,2395,2395,2395,146
|
|
20230711,092100,166529315,2395,2400,2400,2395,301
|
|
20230711,092000,165807335,2400,2400,2400,2400,61
|
|
20230711,091900,165660935,2400,2400,2400,2400,50
|
|
20230711,091800,165540935,2400,2400,2400,2400,3358
|
|
20230711,091700,157481735,2395,2400,2400,2395,748
|
|
20230711,091600,155689625,2400,2400,2400,2400,737
|
|
20230711,091500,153920825,2400,2395,2410,2395,1511
|
|
20230711,091400,150294280,2400,2400,2400,2400,50
|
|
20230711,091300,150174280,2400,2405,2405,2395,3988
|
|
20230711,091200,140599585,2410,2410,2415,2405,2839
|
|
20230711,091100,133758405,2410,2405,2410,2400,4288
|
|
20230711,091000,123437030,2405,2395,2410,2395,6993
|
|
20230711,090900,106650700,2395,2395,2395,2390,1770
|
|
20230711,090800,102418590,2390,2390,2395,2390,320
|
|
20230711,090700,101653285,2395,2390,2395,2390,925
|
|
20230711,090600,99439435,2390,2400,2400,2390,2340
|
|
20230711,090500,93830985,2390,2390,2400,2390,1348
|
|
20230711,090400,90607255,2390,2395,2395,2390,1902
|
|
20230711,090300,86051975,2405,2395,2405,2390,1889
|
|
20230711,090200,81525825,2390,2395,2400,2390,2480
|
|
20230711,090100,75586455,2395,2410,2410,2395,2733
|
|
20230711,090000,69027680,2405,2390,2410,2385,28869
|