632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,192800,1309115330,2755,2755,2755,2755,0
|
|
20230706,192700,1309115330,2755,2755,2755,2755,0
|
|
20230706,192600,1309115330,2755,2755,2755,2755,0
|
|
20230706,192500,1309115330,2755,2755,2755,2755,0
|
|
20230706,192400,1309115330,2755,2755,2755,2755,0
|
|
20230706,192300,1309115330,2755,2755,2755,2755,0
|
|
20230706,192200,1309115330,2755,2755,2755,2755,0
|
|
20230706,192100,1309115330,2755,2755,2755,2755,0
|
|
20230706,192000,1309115330,2755,2755,2755,2755,0
|
|
20230706,191900,1309115330,2755,2755,2755,2755,0
|
|
20230706,191800,1309115330,2755,2755,2755,2755,0
|
|
20230706,191700,1309115330,2755,2755,2755,2755,0
|
|
20230706,191600,1309115330,2755,2755,2755,2755,0
|
|
20230706,191500,1309115330,2755,2755,2755,2755,0
|
|
20230706,191400,1309115330,2755,2755,2755,2755,0
|
|
20230706,191300,1309115330,2755,2755,2755,2755,0
|
|
20230706,191200,1309115330,2755,2755,2755,2755,0
|
|
20230706,191100,1309115330,2755,2755,2755,2755,0
|
|
20230706,191000,1309115330,2755,2755,2755,2755,0
|
|
20230706,190900,1309115330,2755,2755,2755,2755,0
|
|
20230706,190800,1309115330,2755,2755,2755,2755,0
|
|
20230706,190700,1309115330,2755,2755,2755,2755,0
|
|
20230706,190600,1309115330,2755,2755,2755,2755,0
|
|
20230706,190500,1309115330,2755,2755,2755,2755,0
|
|
20230706,190400,1309115330,2755,2755,2755,2755,0
|
|
20230706,190300,1309115330,2755,2755,2755,2755,0
|
|
20230706,190200,1309115330,2755,2755,2755,2755,0
|
|
20230706,190100,1309115330,2755,2755,2755,2755,0
|
|
20230706,190000,1309115330,2755,2755,2755,2755,0
|
|
20230706,185900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,185800,1309115330,2755,2755,2755,2755,0
|
|
20230706,185700,1309115330,2755,2755,2755,2755,0
|
|
20230706,185600,1309115330,2755,2755,2755,2755,0
|
|
20230706,185500,1309115330,2755,2755,2755,2755,0
|
|
20230706,185400,1309115330,2755,2755,2755,2755,0
|
|
20230706,185300,1309115330,2755,2755,2755,2755,0
|
|
20230706,185200,1309115330,2755,2755,2755,2755,0
|
|
20230706,185100,1309115330,2755,2755,2755,2755,0
|
|
20230706,185000,1309115330,2755,2755,2755,2755,0
|
|
20230706,184900,1309115330,2755,2755,2755,2755,0
|
|
20230706,184800,1309115330,2755,2755,2755,2755,0
|
|
20230706,184700,1309115330,2755,2755,2755,2755,0
|
|
20230706,184600,1309115330,2755,2755,2755,2755,0
|
|
20230706,184500,1309115330,2755,2755,2755,2755,0
|
|
20230706,184400,1309115330,2755,2755,2755,2755,0
|
|
20230706,184300,1309115330,2755,2755,2755,2755,0
|
|
20230706,184200,1309115330,2755,2755,2755,2755,0
|
|
20230706,184100,1309115330,2755,2755,2755,2755,0
|
|
20230706,184000,1309115330,2755,2755,2755,2755,0
|
|
20230706,183900,1309115330,2755,2755,2755,2755,0
|
|
20230706,183800,1309115330,2755,2755,2755,2755,0
|
|
20230706,183700,1309115330,2755,2755,2755,2755,0
|
|
20230706,183600,1309115330,2755,2755,2755,2755,0
|
|
20230706,183500,1309115330,2755,2755,2755,2755,0
|
|
20230706,183400,1309115330,2755,2755,2755,2755,0
|
|
20230706,183300,1309115330,2755,2755,2755,2755,0
|
|
20230706,183200,1309115330,2755,2755,2755,2755,0
|
|
20230706,183100,1309115330,2755,2755,2755,2755,0
|
|
20230706,183000,1309115330,2755,2755,2755,2755,0
|
|
20230706,182900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,182800,1309115330,2755,2755,2755,2755,0
|
|
20230706,182700,1309115330,2755,2755,2755,2755,0
|
|
20230706,182600,1309115330,2755,2755,2755,2755,0
|
|
20230706,182500,1309115330,2755,2755,2755,2755,0
|
|
20230706,182400,1309115330,2755,2755,2755,2755,0
|
|
20230706,182300,1309115330,2755,2755,2755,2755,0
|
|
20230706,182200,1309115330,2755,2755,2755,2755,0
|
|
20230706,182100,1309115330,2755,2755,2755,2755,0
|
|
20230706,182000,1309115330,2755,2755,2755,2755,0
|
|
20230706,181900,1309115330,2755,2755,2755,2755,0
|
|
20230706,181800,1309115330,2755,2755,2755,2755,0
|
|
20230706,181700,1309115330,2755,2755,2755,2755,0
|
|
20230706,181600,1309115330,2755,2755,2755,2755,0
|
|
20230706,181500,1309115330,2755,2755,2755,2755,0
|
|
20230706,181400,1309115330,2755,2755,2755,2755,0
|
|
20230706,181300,1309115330,2755,2755,2755,2755,0
|
|
20230706,181200,1309115330,2755,2755,2755,2755,0
|
|
20230706,181100,1309115330,2755,2755,2755,2755,0
|
|
20230706,181000,1309115330,2755,2755,2755,2755,0
|
|
20230706,180900,1309115330,2755,2755,2755,2755,0
|
|
20230706,180800,1309115330,2755,2755,2755,2755,0
|
|
20230706,180700,1309115330,2755,2755,2755,2755,0
|
|
20230706,180600,1309115330,2755,2755,2755,2755,0
|
|
20230706,180500,1309115330,2755,2755,2755,2755,0
|
|
20230706,180400,1309115330,2755,2755,2755,2755,0
|
|
20230706,180300,1309115330,2755,2755,2755,2755,0
|
|
20230706,180200,1309115330,2755,2755,2755,2755,0
|
|
20230706,180100,1309115330,2755,2755,2755,2755,0
|
|
20230706,180000,1309115330,2755,2755,2755,2755,0
|
|
20230706,175900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,175800,1309115330,2755,2755,2755,2755,0
|
|
20230706,175700,1309115330,2755,2755,2755,2755,0
|
|
20230706,175600,1309115330,2755,2755,2755,2755,0
|
|
20230706,175500,1309115330,2755,2755,2755,2755,0
|
|
20230706,175400,1309115330,2755,2755,2755,2755,0
|
|
20230706,175300,1309115330,2755,2755,2755,2755,0
|
|
20230706,175200,1309115330,2755,2755,2755,2755,0
|
|
20230706,175100,1309115330,2755,2755,2755,2755,0
|
|
20230706,175000,1309115330,2755,2755,2755,2755,0
|
|
20230706,174900,1309115330,2755,2755,2755,2755,0
|
|
20230706,174800,1309115330,2755,2755,2755,2755,0
|
|
20230706,174700,1309115330,2755,2755,2755,2755,0
|
|
20230706,174600,1309115330,2755,2755,2755,2755,0
|
|
20230706,174500,1309115330,2755,2755,2755,2755,0
|
|
20230706,174400,1309115330,2755,2755,2755,2755,0
|
|
20230706,174300,1309115330,2755,2755,2755,2755,0
|
|
20230706,174200,1309115330,2755,2755,2755,2755,0
|
|
20230706,174100,1309115330,2755,2755,2755,2755,0
|
|
20230706,174000,1309115330,2755,2755,2755,2755,0
|
|
20230706,173900,1309115330,2755,2755,2755,2755,0
|
|
20230706,173800,1309115330,2755,2755,2755,2755,0
|
|
20230706,173700,1309115330,2755,2755,2755,2755,0
|
|
20230706,173600,1309115330,2755,2755,2755,2755,0
|
|
20230706,173500,1309115330,2755,2755,2755,2755,0
|
|
20230706,173400,1309115330,2755,2755,2755,2755,0
|
|
20230706,173300,1309115330,2755,2755,2755,2755,0
|
|
20230706,173200,1309115330,2755,2755,2755,2755,0
|
|
20230706,173100,1309115330,2755,2755,2755,2755,0
|
|
20230706,173000,1309115330,2755,2755,2755,2755,0
|
|
20230706,172900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,172800,1309115330,2755,2755,2755,2755,0
|
|
20230706,172700,1309115330,2755,2755,2755,2755,0
|
|
20230706,172600,1309115330,2755,2755,2755,2755,0
|
|
20230706,172500,1309115330,2755,2755,2755,2755,0
|
|
20230706,172400,1309115330,2755,2755,2755,2755,0
|
|
20230706,172300,1309115330,2755,2755,2755,2755,0
|
|
20230706,172200,1309115330,2755,2755,2755,2755,0
|
|
20230706,172100,1309115330,2755,2755,2755,2755,0
|
|
20230706,172000,1309115330,2755,2755,2755,2755,0
|
|
20230706,171900,1309115330,2755,2755,2755,2755,0
|
|
20230706,171800,1309115330,2755,2755,2755,2755,0
|
|
20230706,171700,1309115330,2755,2755,2755,2755,0
|
|
20230706,171600,1309115330,2755,2755,2755,2755,0
|
|
20230706,171500,1309115330,2755,2755,2755,2755,0
|
|
20230706,171400,1309115330,2755,2755,2755,2755,0
|
|
20230706,171300,1309115330,2755,2755,2755,2755,0
|
|
20230706,171200,1309115330,2755,2755,2755,2755,0
|
|
20230706,171100,1309115330,2755,2755,2755,2755,0
|
|
20230706,171000,1309115330,2755,2755,2755,2755,0
|
|
20230706,170900,1309115330,2755,2755,2755,2755,0
|
|
20230706,170800,1309115330,2755,2755,2755,2755,0
|
|
20230706,170700,1309115330,2755,2755,2755,2755,0
|
|
20230706,170600,1309115330,2755,2755,2755,2755,0
|
|
20230706,170500,1309115330,2755,2755,2755,2755,0
|
|
20230706,170400,1309115330,2755,2755,2755,2755,0
|
|
20230706,170300,1309115330,2755,2755,2755,2755,0
|
|
20230706,170200,1309115330,2755,2755,2755,2755,0
|
|
20230706,170100,1309115330,2755,2755,2755,2755,0
|
|
20230706,170000,1309115330,2755,2755,2755,2755,0
|
|
20230706,165900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,165800,1309115330,2755,2755,2755,2755,0
|
|
20230706,165700,1309115330,2755,2755,2755,2755,0
|
|
20230706,165600,1309115330,2755,2755,2755,2755,0
|
|
20230706,165500,1309115330,2755,2755,2755,2755,0
|
|
20230706,165400,1309115330,2755,2755,2755,2755,0
|
|
20230706,165300,1309115330,2755,2755,2755,2755,0
|
|
20230706,165200,1309115330,2755,2755,2755,2755,0
|
|
20230706,165100,1309115330,2755,2755,2755,2755,0
|
|
20230706,165000,1309115330,2755,2755,2755,2755,0
|
|
20230706,164900,1309115330,2755,2755,2755,2755,0
|
|
20230706,164800,1309115330,2755,2755,2755,2755,0
|
|
20230706,164700,1309115330,2755,2755,2755,2755,0
|
|
20230706,164600,1309115330,2755,2755,2755,2755,0
|
|
20230706,164500,1309115330,2755,2755,2755,2755,0
|
|
20230706,164400,1309115330,2755,2755,2755,2755,0
|
|
20230706,164300,1309115330,2755,2755,2755,2755,0
|
|
20230706,164200,1309115330,2755,2755,2755,2755,0
|
|
20230706,164100,1309115330,2755,2755,2755,2755,0
|
|
20230706,164000,1309115330,2755,2755,2755,2755,0
|
|
20230706,163900,1309115330,2755,2755,2755,2755,0
|
|
20230706,163800,1309115330,2755,2755,2755,2755,0
|
|
20230706,163700,1309115330,2755,2755,2755,2755,0
|
|
20230706,163600,1309115330,2755,2755,2755,2755,0
|
|
20230706,163500,1309115330,2755,2755,2755,2755,0
|
|
20230706,163400,1309115330,2755,2755,2755,2755,0
|
|
20230706,163300,1309115330,2755,2755,2755,2755,0
|
|
20230706,163200,1309115330,2755,2755,2755,2755,0
|
|
20230706,163100,1309115330,2755,2755,2755,2755,0
|
|
20230706,163000,1309115330,2755,2755,2755,2755,0
|
|
20230706,162900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,162800,1309115330,2755,2755,2755,2755,0
|
|
20230706,162700,1309115330,2755,2755,2755,2755,0
|
|
20230706,162600,1309115330,2755,2755,2755,2755,0
|
|
20230706,162500,1309115330,2755,2755,2755,2755,0
|
|
20230706,162400,1309115330,2755,2755,2755,2755,0
|
|
20230706,162300,1309115330,2755,2755,2755,2755,0
|
|
20230706,162200,1309115330,2755,2755,2755,2755,0
|
|
20230706,162100,1309115330,2755,2755,2755,2755,0
|
|
20230706,162000,1309115330,2755,2755,2755,2755,0
|
|
20230706,161900,1309115330,2755,2755,2755,2755,0
|
|
20230706,161800,1309115330,2755,2755,2755,2755,0
|
|
20230706,161700,1309115330,2755,2755,2755,2755,0
|
|
20230706,161600,1309115330,2755,2755,2755,2755,0
|
|
20230706,161500,1309115330,2755,2755,2755,2755,0
|
|
20230706,161400,1309115330,2755,2755,2755,2755,0
|
|
20230706,161300,1309115330,2755,2755,2755,2755,0
|
|
20230706,161200,1309115330,2755,2755,2755,2755,0
|
|
20230706,161100,1309115330,2755,2755,2755,2755,0
|
|
20230706,161000,1309115330,2755,2755,2755,2755,0
|
|
20230706,160900,1309115330,2755,2755,2755,2755,0
|
|
20230706,160800,1309115330,2755,2755,2755,2755,0
|
|
20230706,160700,1309115330,2755,2755,2755,2755,0
|
|
20230706,160600,1309115330,2755,2755,2755,2755,0
|
|
20230706,160500,1309115330,2755,2755,2755,2755,0
|
|
20230706,160400,1309115330,2755,2755,2755,2755,0
|
|
20230706,160300,1309115330,2755,2755,2755,2755,0
|
|
20230706,160200,1309115330,2755,2755,2755,2755,0
|
|
20230706,160100,1309115330,2755,2755,2755,2755,0
|
|
20230706,160000,1309115330,2755,2755,2755,2755,0
|
|
20230706,155900,1309115330,2755,2755,2755,2755,21226
|
|
20230706,155800,1309115330,2755,2755,2755,2755,0
|
|
20230706,155700,1309115330,2755,2755,2755,2755,0
|
|
20230706,155600,1309115330,2755,2755,2755,2755,0
|
|
20230706,155500,1309115330,2755,2755,2755,2755,0
|
|
20230706,155400,1309115330,2755,2755,2755,2755,0
|
|
20230706,155300,1309115330,2755,2755,2755,2755,0
|
|
20230706,155200,1309115330,2755,2755,2755,2755,0
|
|
20230706,155100,1309115330,2755,2755,2755,2755,0
|
|
20230706,155000,1309115330,2755,2755,2755,2755,0
|
|
20230706,154900,1309115330,2755,2755,2755,2755,0
|
|
20230706,154800,1309115330,2755,2755,2755,2755,0
|
|
20230706,154700,1309115330,2755,2755,2755,2755,0
|
|
20230706,154600,1309115330,2755,2755,2755,2755,0
|
|
20230706,154500,1309115330,2755,2755,2755,2755,0
|
|
20230706,154400,1309115330,2755,2755,2755,2755,0
|
|
20230706,154300,1309115330,2755,2755,2755,2755,0
|
|
20230706,154200,1309115330,2755,2755,2755,2755,0
|
|
20230706,154100,1309115330,2755,2755,2755,2755,0
|
|
20230706,154000,1309115330,2755,2755,2755,2755,0
|
|
20230706,153900,1309115330,2755,2755,2755,2755,0
|
|
20230706,153800,1309115330,2755,2755,2755,2755,0
|
|
20230706,153700,1309115330,2755,2755,2755,2755,0
|
|
20230706,153600,1309115330,2755,2755,2755,2755,0
|
|
20230706,153500,1309115330,2755,2755,2755,2755,0
|
|
20230706,153400,1309115330,2755,2755,2755,2755,0
|
|
20230706,153300,1309115330,2755,2755,2755,2755,0
|
|
20230706,153200,1309115330,2755,2755,2755,2755,0
|
|
20230706,153100,1309115330,2755,2755,2755,2755,0
|
|
20230706,153000,1309115330,2755,2755,2755,2755,21226
|
|
20230706,152900,1250637700,2755,2755,2755,2755,0
|
|
20230706,152800,1250637700,2755,2755,2755,2755,0
|
|
20230706,152700,1250637700,2755,2755,2755,2755,0
|
|
20230706,152600,1250637700,2755,2755,2755,2755,0
|
|
20230706,152500,1250637700,2755,2755,2755,2755,0
|
|
20230706,152400,1250637700,2755,2755,2755,2755,0
|
|
20230706,152300,1250637700,2755,2755,2755,2755,0
|
|
20230706,152200,1250637700,2755,2755,2755,2755,0
|
|
20230706,152100,1250637700,2755,2755,2755,2755,0
|
|
20230706,152000,1250637700,2755,2755,2755,2755,0
|
|
20230706,151900,1250637700,2755,2760,2760,2750,2776
|
|
20230706,151800,1242988720,2760,2755,2760,2755,2381
|
|
20230706,151700,1236428990,2760,2755,2760,2755,304
|
|
20230706,151600,1235590470,2760,2755,2760,2755,1814
|
|
20230706,151500,1230584200,2755,2760,2760,2755,74
|
|
20230706,151400,1230380180,2770,2755,2770,2750,33337
|
|
20230706,151300,1138572725,2755,2760,2760,2755,1615
|
|
20230706,151200,1134118120,2760,2760,2760,2760,3
|
|
20230706,151100,1134109840,2760,2760,2760,2760,2697
|
|
20230706,151000,1126666120,2760,2760,2760,2760,238
|
|
20230706,150900,1126009240,2760,2765,2765,2760,181
|
|
20230706,150800,1125508780,2765,2775,2775,2765,2589
|
|
20230706,150700,1118333350,2775,2775,2775,2775,134
|
|
20230706,150600,1117961500,2770,2770,2770,2770,508
|
|
20230706,150500,1116554340,2770,2765,2770,2760,6125
|
|
20230706,150400,1099619175,2765,2760,2765,2760,198
|
|
20230706,150300,1099072065,2760,2760,2760,2760,1084
|
|
20230706,150200,1096080225,2760,2765,2765,2760,520
|
|
20230706,150100,1094644925,2760,2760,2760,2760,1558
|
|
20230706,150000,1090344845,2760,2765,2765,2760,5
|
|
20230706,145900,1090331040,2760,2760,2760,2760,259
|
|
20230706,145800,1089616200,2760,2760,2765,2760,1203
|
|
20230706,145700,1086295915,2760,2760,2765,2760,657
|
|
20230706,145600,1084480245,2760,2760,2760,2760,322
|
|
20230706,145500,1083591525,2760,2760,2760,2760,1330
|
|
20230706,145400,1079920725,2765,2760,2765,2760,336
|
|
20230706,145300,1078993345,2765,2760,2765,2760,2301
|
|
20230706,145200,1072642580,2760,2765,2765,2760,2497
|
|
20230706,145100,1065750805,2760,2760,2760,2760,0
|
|
20230706,145000,1065750805,2760,2760,2760,2760,0
|
|
20230706,144900,1065750805,2760,2775,2775,2760,3733
|
|
20230706,144800,1055447635,2775,2775,2775,2760,20
|
|
20230706,144700,1055392150,2775,2770,2775,2770,603
|
|
20230706,144600,1053721835,2760,2760,2760,2760,33
|
|
20230706,144500,1053630755,2775,2760,2775,2760,501
|
|
20230706,144400,1052247980,2760,2760,2760,2760,500
|
|
20230706,144300,1050867980,2760,2770,2770,2760,3168
|
|
20230706,144200,1042112255,2775,2775,2775,2775,0
|
|
20230706,144100,1042112255,2775,2775,2775,2775,0
|
|
20230706,144000,1042112255,2775,2775,2775,2775,1
|
|
20230706,143900,1042109480,2775,2775,2775,2775,301
|
|
20230706,143800,1041274205,2765,2765,2765,2765,20
|
|
20230706,143700,1041218905,2765,2765,2775,2765,620
|
|
20230706,143600,1039501600,2770,2765,2770,2765,77
|
|
20230706,143500,1039288690,2765,2770,2770,2765,1176
|
|
20230706,143400,1036037045,2770,2770,2770,2770,0
|
|
20230706,143300,1036037045,2770,2765,2770,2765,236
|
|
20230706,143200,1035383575,2770,2765,2770,2765,10676
|
|
20230706,143100,1005838965,2765,2765,2765,2765,342
|
|
20230706,143000,1004893335,2765,2775,2775,2765,343
|
|
20230706,142900,1003944930,2770,2770,2770,2770,1938
|
|
20230706,142800,998576670,2770,2770,2770,2770,0
|
|
20230706,142700,998576670,2770,2770,2770,2770,0
|
|
20230706,142600,998576670,2770,2770,2780,2770,640
|
|
20230706,142500,996802070,2780,2780,2780,2780,4
|
|
20230706,142400,996790950,2770,2770,2770,2770,248
|
|
20230706,142300,996103990,2770,2780,2780,2770,202
|
|
20230706,142200,995544440,2770,2770,2770,2770,480
|
|
20230706,142100,994214840,2770,2775,2775,2770,506
|
|
20230706,142000,992813190,2780,2780,2780,2780,10
|
|
20230706,141900,992785390,2785,2785,2785,2785,3
|
|
20230706,141800,992777035,2785,2775,2785,2770,1632
|
|
20230706,141700,988253340,2785,2775,2785,2775,101
|
|
20230706,141600,987973055,2785,2780,2785,2775,24
|
|
20230706,141500,987906425,2785,2780,2785,2780,300
|
|
20230706,141400,987072420,2780,2780,2780,2780,142
|
|
20230706,141300,986677660,2780,2780,2780,2780,602
|
|
20230706,141200,985004100,2780,2780,2780,2770,78
|
|
20230706,141100,984787970,2775,2775,2775,2775,814
|
|
20230706,141000,982529120,2775,2770,2775,2770,3
|
|
20230706,140900,982520805,2775,2770,2775,2770,106
|
|
20230706,140800,982227175,2775,2775,2775,2775,0
|
|
20230706,140700,982227175,2775,2770,2775,2770,569
|
|
20230706,140600,980651040,2770,2770,2770,2770,1
|
|
20230706,140500,980648270,2770,2775,2775,2770,1209
|
|
20230706,140400,977299280,2775,2775,2775,2775,2
|
|
20230706,140300,977293730,2770,2775,2775,2770,1012
|
|
20230706,140200,974490460,2770,2770,2770,2770,0
|
|
20230706,140100,974490460,2770,2770,2770,2770,0
|
|
20230706,140000,974490460,2770,2770,2770,2770,1000
|
|
20230706,135900,971720460,2770,2770,2770,2770,100
|
|
20230706,135800,971443460,2770,2770,2770,2770,0
|
|
20230706,135700,971443460,2770,2770,2770,2770,575
|
|
20230706,135600,969850710,2765,2770,2770,2765,3300
|
|
20230706,135500,960721710,2770,2765,2770,2765,352
|
|
20230706,135400,959747170,2770,2775,2775,2765,2721
|
|
20230706,135300,952219475,2770,2770,2775,2770,1306
|
|
20230706,135200,948601805,2770,2770,2770,2770,509
|
|
20230706,135100,947191875,2770,2770,2770,2770,0
|
|
20230706,135000,947191875,2770,2770,2770,2770,339
|
|
20230706,134900,946252845,2770,2775,2775,2770,210
|
|
20230706,134800,945671095,2775,2775,2775,2775,1
|
|
20230706,134700,945668320,2770,2770,2770,2770,0
|
|
20230706,134600,945668320,2770,2770,2775,2770,431
|
|
20230706,134500,944474300,2775,2775,2780,2775,157
|
|
20230706,134400,944038620,2775,2775,2775,2775,0
|
|
20230706,134300,944038620,2775,2775,2775,2775,1
|
|
20230706,134200,944035845,2770,2770,2770,2770,16
|
|
20230706,134100,943991525,2775,2770,2775,2770,131
|
|
20230706,134000,943628650,2770,2765,2770,2765,437
|
|
20230706,133900,942418850,2765,2760,2765,2760,780
|
|
20230706,133800,940262430,2760,2760,2760,2760,1393
|
|
20230706,133700,936417750,2760,2765,2765,2760,1651
|
|
20230706,133600,931860980,2765,2765,2765,2765,305
|
|
20230706,133500,931017655,2765,2765,2765,2765,5
|
|
20230706,133400,931003830,2765,2765,2765,2760,354
|
|
20230706,133300,930026770,2760,2760,2760,2760,972
|
|
20230706,133200,927344050,2770,2770,2770,2770,0
|
|
20230706,133100,927344050,2770,2765,2770,2760,142
|
|
20230706,133000,926951715,2760,2765,2770,2760,15135
|
|
20230706,132900,885103800,2770,2770,2770,2765,1883
|
|
20230706,132800,879897090,2765,2765,2770,2765,1654
|
|
20230706,132700,875323775,2770,2775,2775,2770,107
|
|
20230706,132600,875027380,2775,2770,2775,2770,264
|
|
20230706,132500,874296085,2770,2765,2770,2765,1355
|
|
20230706,132400,870549505,2765,2765,2770,2765,1114
|
|
20230706,132300,867469145,2770,2770,2770,2770,101
|
|
20230706,132200,867189375,2770,2770,2770,2770,509
|
|
20230706,132100,865779445,2765,2765,2765,2765,719
|
|
20230706,132000,863791410,2765,2770,2770,2765,499
|
|
20230706,131900,862409230,2765,2770,2770,2765,77
|
|
20230706,131800,862196315,2770,2780,2780,2770,1712
|
|
20230706,131700,857441955,2780,2770,2780,2770,2902
|
|
20230706,131600,849396945,2770,2770,2770,2770,400
|
|
20230706,131500,848288945,2765,2765,2765,2765,0
|
|
20230706,131400,848288945,2765,2765,2765,2765,387
|
|
20230706,131300,847218890,2770,2770,2770,2770,290
|
|
20230706,131200,846415590,2770,2770,2770,2770,1324
|
|
20230706,131100,842748110,2770,2765,2770,2765,369
|
|
20230706,131000,841726230,2770,2770,2770,2770,68
|
|
20230706,130900,841537870,2770,2775,2775,2770,15756
|
|
20230706,130800,797893745,2775,2775,2775,2775,3
|
|
20230706,130700,797885420,2775,2775,2775,2775,1
|
|
20230706,130600,797882645,2775,2775,2775,2775,50
|
|
20230706,130500,797743895,2775,2775,2780,2775,1573
|
|
20230706,130400,793378455,2775,2775,2780,2775,2371
|
|
20230706,130300,786798925,2780,2770,2780,2770,1357
|
|
20230706,130200,783036780,2775,2770,2775,2770,1267
|
|
20230706,130100,779524315,2770,2770,2770,2770,173
|
|
20230706,130000,779045105,2775,2775,2775,2775,6452
|
|
20230706,125900,761140805,2780,2780,2780,2780,10
|
|
20230706,125800,761113005,2780,2780,2780,2780,60
|
|
20230706,125700,760946205,2780,2780,2780,2780,5
|
|
20230706,125600,760932305,2775,2775,2775,2775,0
|
|
20230706,125500,760932305,2775,2780,2780,2775,3242
|
|
20230706,125400,751935745,2775,2775,2775,2775,0
|
|
20230706,125300,751935745,2775,2780,2780,2775,1041
|
|
20230706,125200,749046765,2775,2775,2775,2775,603
|
|
20230706,125100,747373440,2785,2780,2785,2775,205
|
|
20230706,125000,746803525,2775,2780,2780,2775,371
|
|
20230706,124900,745772200,2785,2785,2785,2785,0
|
|
20230706,124800,745772200,2785,2780,2785,2780,155
|
|
20230706,124700,745341290,2780,2780,2780,2775,829
|
|
20230706,124600,743039685,2775,2780,2780,2775,270
|
|
20230706,124500,742290085,2780,2775,2780,2775,31
|
|
20230706,124400,742203930,2775,2775,2775,2775,0
|
|
20230706,124300,742203930,2775,2775,2775,2775,0
|
|
20230706,124200,742203930,2775,2775,2775,2775,14
|
|
20230706,124100,742165080,2775,2775,2775,2775,17
|
|
20230706,124000,742117905,2775,2775,2775,2775,0
|
|
20230706,123900,742117905,2775,2775,2775,2775,0
|
|
20230706,123800,742117905,2775,2775,2775,2775,365
|
|
20230706,123700,741105030,2775,2775,2775,2775,144
|
|
20230706,123600,740705430,2790,2790,2790,2790,0
|
|
20230706,123500,740705430,2790,2790,2790,2790,0
|
|
20230706,123400,740705430,2790,2790,2790,2790,0
|
|
20230706,123300,740705430,2790,2785,2790,2785,7812
|
|
20230706,123200,718949005,2785,2785,2785,2785,0
|
|
20230706,123100,718949005,2785,2785,2785,2785,0
|
|
20230706,123000,718949005,2785,2785,2785,2785,1
|
|
20230706,122900,718946220,2770,2770,2770,2770,0
|
|
20230706,122800,718946220,2770,2775,2775,2770,323
|
|
20230706,122700,718050760,2775,2775,2775,2775,3076
|
|
20230706,122600,709514860,2770,2785,2785,2770,6854
|
|
20230706,122500,690525845,2775,2775,2780,2775,762
|
|
20230706,122400,688411150,2775,2780,2780,2775,66
|
|
20230706,122300,688227970,2780,2785,2790,2775,3490
|
|
20230706,122200,678537275,2780,2780,2780,2780,1984
|
|
20230706,122100,673021755,2780,2780,2780,2780,260
|
|
20230706,122000,672298955,2780,2780,2780,2780,649
|
|
20230706,121900,670494735,2780,2780,2780,2780,1000
|
|
20230706,121800,667714735,2780,2785,2785,2780,4179
|
|
20230706,121700,656097055,2785,2780,2785,2780,8343
|
|
20230706,121600,632903480,2790,2790,2790,2790,1
|
|
20230706,121500,632900690,2790,2790,2790,2790,0
|
|
20230706,121400,632900690,2790,2790,2790,2790,51
|
|
20230706,121300,632758400,2780,2780,2780,2780,4897
|
|
20230706,121200,619144740,2790,2790,2790,2790,0
|
|
20230706,121100,619144740,2790,2785,2790,2785,324
|
|
20230706,121000,618242315,2785,2785,2785,2785,108
|
|
20230706,120900,617941535,2785,2785,2785,2785,0
|
|
20230706,120800,617941535,2785,2785,2785,2785,0
|
|
20230706,120700,617941535,2785,2785,2785,2785,200
|
|
20230706,120600,617384535,2785,2785,2785,2785,18
|
|
20230706,120500,617334405,2785,2785,2785,2785,0
|
|
20230706,120400,617334405,2785,2785,2785,2785,0
|
|
20230706,120300,617334405,2785,2785,2785,2785,0
|
|
20230706,120200,617334405,2785,2785,2785,2785,1459
|
|
20230706,120100,613271090,2785,2785,2785,2785,0
|
|
20230706,120000,613271090,2785,2785,2785,2785,0
|
|
20230706,115900,613271090,2785,2785,2785,2785,1603
|
|
20230706,115800,608806735,2785,2790,2790,2785,1141
|
|
20230706,115700,605628345,2790,2790,2790,2790,256
|
|
20230706,115600,604914105,2790,2790,2790,2790,1
|
|
20230706,115500,604911315,2785,2785,2785,2785,1
|
|
20230706,115400,604908530,2785,2785,2785,2785,750
|
|
20230706,115300,602819780,2795,2795,2795,2795,0
|
|
20230706,115200,602819780,2795,2795,2795,2795,29
|
|
20230706,115100,602738725,2795,2790,2795,2790,1090
|
|
20230706,115000,599693100,2795,2790,2795,2785,4214
|
|
20230706,114900,587938610,2780,2780,2780,2780,814
|
|
20230706,114800,585675690,2780,2780,2780,2780,200
|
|
20230706,114700,585119690,2780,2780,2780,2780,130
|
|
20230706,114600,584758290,2780,2785,2785,2780,5923
|
|
20230706,114500,568286895,2790,2790,2790,2790,251
|
|
20230706,114400,567586605,2795,2795,2795,2795,0
|
|
20230706,114300,567586605,2795,2795,2795,2795,0
|
|
20230706,114200,567586605,2795,2795,2795,2795,1
|
|
20230706,114100,567583810,2785,2785,2785,2785,0
|
|
20230706,114000,567583810,2785,2785,2790,2785,2673
|
|
20230706,113900,560136980,2785,2785,2785,2785,0
|
|
20230706,113800,560136980,2785,2785,2785,2785,5
|
|
20230706,113700,560123055,2785,2785,2785,2785,0
|
|
20230706,113600,560123055,2785,2785,2785,2785,0
|
|
20230706,113500,560123055,2785,2785,2785,2785,979
|
|
20230706,113400,557396540,2785,2785,2785,2785,5
|
|
20230706,113300,557382615,2785,2785,2785,2785,424
|
|
20230706,113200,556201775,2785,2785,2785,2785,50
|
|
20230706,113100,556062525,2800,2800,2800,2800,0
|
|
20230706,113000,556062525,2800,2800,2800,2800,0
|
|
20230706,112900,556062525,2800,2800,2800,2800,0
|
|
20230706,112800,556062525,2800,2800,2800,2800,0
|
|
20230706,112700,556062525,2800,2800,2800,2800,15
|
|
20230706,112600,556020525,2795,2795,2795,2795,4633
|
|
20230706,112500,543071290,2790,2780,2790,2780,817
|
|
20230706,112400,540795720,2780,2780,2780,2780,4310
|
|
20230706,112300,528813920,2780,2785,2785,2780,3409
|
|
20230706,112200,519325295,2785,2785,2785,2785,3656
|
|
20230706,112100,509143335,2785,2785,2785,2785,1500
|
|
20230706,112000,504965835,2785,2785,2785,2785,0
|
|
20230706,111900,504965835,2785,2785,2785,2785,500
|
|
20230706,111800,503573335,2785,2790,2790,2785,746
|
|
20230706,111700,501492245,2790,2790,2790,2790,315
|
|
20230706,111600,500613395,2790,2795,2795,2790,2
|
|
20230706,111500,500607810,2790,2790,2790,2790,5
|
|
20230706,111400,500593860,2795,2790,2795,2790,1767
|
|
20230706,111300,495663925,2790,2790,2790,2790,71
|
|
20230706,111200,495465835,2795,2790,2795,2790,11
|
|
20230706,111100,495435140,2790,2790,2790,2790,1222
|
|
20230706,111000,492025760,2795,2790,2795,2790,50
|
|
20230706,110900,491886255,2785,2785,2785,2785,700
|
|
20230706,110800,489936755,2785,2785,2785,2785,187
|
|
20230706,110700,489415960,2785,2785,2785,2785,0
|
|
20230706,110600,489415960,2785,2785,2785,2785,0
|
|
20230706,110500,489415960,2785,2795,2795,2785,4843
|
|
20230706,110400,475920100,2795,2800,2800,2795,200
|
|
20230706,110300,475361065,2800,2800,2800,2800,350
|
|
20230706,110200,474381065,2800,2800,2800,2800,86
|
|
20230706,110100,474140265,2800,2800,2800,2800,214
|
|
20230706,110000,473541065,2795,2795,2800,2795,402
|
|
20230706,105900,472417470,2795,2800,2800,2795,268
|
|
20230706,105800,471667260,2800,2800,2800,2800,17
|
|
20230706,105700,471619660,2805,2805,2805,2805,0
|
|
20230706,105600,471619660,2805,2805,2805,2805,0
|
|
20230706,105500,471619660,2805,2805,2805,2805,1
|
|
20230706,105400,471616855,2800,2800,2800,2800,5
|
|
20230706,105300,471602855,2805,2800,2805,2800,1036
|
|
20230706,105200,468702050,2800,2800,2800,2800,0
|
|
20230706,105100,468702050,2800,2800,2800,2800,1026
|
|
20230706,105000,465829250,2800,2795,2800,2795,21
|
|
20230706,104900,465770455,2790,2790,2790,2790,283
|
|
20230706,104800,464980885,2790,2790,2790,2790,0
|
|
20230706,104700,464980885,2790,2795,2795,2790,4950
|
|
20230706,104600,451165965,2805,2805,2805,2795,40
|
|
20230706,104500,451054145,2795,2795,2795,2795,602
|
|
20230706,104400,449371555,2795,2795,2795,2795,5
|
|
20230706,104300,449357580,2805,2795,2805,2790,4704
|
|
20230706,104200,436211580,2795,2795,2795,2795,943
|
|
20230706,104100,433575895,2795,2795,2795,2795,5
|
|
20230706,104000,433561920,2795,2805,2805,2795,310
|
|
20230706,103900,432694775,2805,2800,2805,2795,5531
|
|
20230706,103800,417235495,2800,2800,2800,2800,98
|
|
20230706,103700,416961095,2805,2805,2805,2805,12
|
|
20230706,103600,416927435,2805,2800,2805,2800,430
|
|
20230706,103500,415722780,2800,2800,2800,2800,295
|
|
20230706,103400,414896780,2805,2800,2805,2800,108
|
|
20230706,103300,414593880,2805,2805,2805,2805,799
|
|
20230706,103200,412352685,2805,2800,2805,2800,52
|
|
20230706,103100,412206845,2800,2795,2800,2795,2490
|
|
20230706,103000,405235085,2790,2790,2790,2790,5
|
|
20230706,102900,405221135,2790,2790,2790,2790,3800
|
|
20230706,102800,394619135,2790,2790,2790,2790,70
|
|
20230706,102700,394423835,2790,2790,2790,2790,2174
|
|
20230706,102600,388358375,2790,2790,2790,2790,250
|
|
20230706,102500,387660875,2790,2790,2790,2790,93
|
|
20230706,102400,387401405,2790,2790,2790,2790,400
|
|
20230706,102300,386285405,2790,2790,2790,2790,0
|
|
20230706,102200,386285405,2790,2790,2790,2790,5
|
|
20230706,102100,386271455,2795,2795,2795,2795,0
|
|
20230706,102000,386271455,2795,2790,2795,2790,343
|
|
20230706,101900,385313800,2785,2785,2790,2785,162
|
|
20230706,101800,384862130,2790,2790,2790,2790,2274
|
|
20230706,101700,378517670,2785,2785,2785,2780,763
|
|
20230706,101600,376392730,2780,2795,2795,2780,8010
|
|
20230706,101500,354074670,2795,2795,2795,2795,5931
|
|
20230706,101400,337497525,2795,2800,2800,2795,4541
|
|
20230706,101300,324782750,2805,2800,2805,2800,572
|
|
20230706,101200,323180990,2800,2800,2800,2800,177
|
|
20230706,101100,322685390,2800,2800,2800,2800,6
|
|
20230706,101000,322668590,2800,2805,2805,2800,44
|
|
20230706,100900,322545365,2800,2800,2805,2800,61
|
|
20230706,100800,322374465,2800,2800,2800,2795,8713
|
|
20230706,100700,297984795,2800,2805,2805,2800,755
|
|
20230706,100600,295870645,2805,2805,2805,2800,1780
|
|
20230706,100500,290886610,2805,2805,2805,2805,500
|
|
20230706,100400,289484110,2805,2805,2805,2800,835
|
|
20230706,100300,287145725,2805,2805,2805,2805,1267
|
|
20230706,100200,283591790,2805,2805,2805,2805,963
|
|
20230706,100100,280890575,2805,2800,2805,2800,615
|
|
20230706,100000,279168570,2805,2800,2805,2800,6
|
|
20230706,095900,279151765,2800,2805,2805,2800,3244
|
|
20230706,095800,270054845,2805,2805,2805,2805,43
|
|
20230706,095700,269934230,2805,2805,2805,2805,0
|
|
20230706,095600,269934230,2805,2805,2805,2805,43
|
|
20230706,095500,269813615,2805,2805,2805,2805,380
|
|
20230706,095400,268747715,2805,2805,2810,2805,4394
|
|
20230706,095300,256421545,2805,2810,2810,2805,100
|
|
20230706,095200,256140555,2805,2815,2815,2805,3569
|
|
20230706,095100,246116800,2810,2810,2810,2810,15
|
|
20230706,095000,246074650,2810,2820,2820,2810,40
|
|
20230706,094900,245961900,2810,2815,2815,2810,809
|
|
20230706,094800,243685915,2815,2815,2815,2810,10
|
|
20230706,094700,243657790,2815,2810,2815,2810,942
|
|
20230706,094600,241010760,2815,2815,2815,2815,11
|
|
20230706,094500,240979795,2815,2810,2815,2810,619
|
|
20230706,094400,239239065,2815,2815,2820,2815,115
|
|
20230706,094300,238915320,2815,2820,2820,2815,3530
|
|
20230706,094200,228974835,2830,2820,2830,2820,40
|
|
20230706,094100,228862015,2820,2825,2830,2820,3
|
|
20230706,094000,228853540,2820,2825,2830,2820,3510
|
|
20230706,093900,218954865,2835,2835,2835,2835,40
|
|
20230706,093800,218841465,2835,2835,2835,2835,1
|
|
20230706,093700,218838630,2825,2830,2835,2825,253
|
|
20230706,093600,218122205,2835,2820,2835,2820,3
|
|
20230706,093500,218113730,2835,2835,2835,2825,5996
|
|
20230706,093400,201131770,2835,2835,2840,2820,3132
|
|
20230706,093300,192264100,2835,2835,2835,2835,35
|
|
20230706,093200,192164875,2835,2825,2835,2825,1017
|
|
20230706,093100,189287930,2825,2820,2825,2820,81
|
|
20230706,093000,189059385,2825,2820,2825,2815,1839
|
|
20230706,092900,183872130,2820,2815,2820,2810,318
|
|
20230706,092800,182978530,2820,2820,2820,2820,1
|
|
20230706,092700,182975710,2815,2820,2820,2810,2047
|
|
20230706,092600,177218365,2820,2820,2820,2820,17
|
|
20230706,092500,177170425,2815,2820,2820,2815,1853
|
|
20230706,092400,171952025,2820,2820,2820,2820,700
|
|
20230706,092300,169978025,2820,2820,2820,2820,5
|
|
20230706,092200,169963925,2820,2825,2830,2820,92
|
|
20230706,092100,169704065,2830,2815,2830,2815,609
|
|
20230706,092000,167980700,2825,2815,2825,2810,3777
|
|
20230706,091900,157329520,2815,2815,2815,2810,368
|
|
20230706,091800,156295385,2815,2810,2815,2810,415
|
|
20230706,091700,155128645,2810,2805,2810,2805,800
|
|
20230706,091600,152884640,2810,2805,2810,2800,1195
|
|
20230706,091500,149537505,2800,2800,2800,2800,2
|
|
20230706,091400,149531905,2810,2795,2810,2795,417
|
|
20230706,091300,148364415,2795,2800,2810,2790,7461
|
|
20230706,091200,127478330,2800,2795,2800,2790,9097
|
|
20230706,091100,102086300,2795,2800,2800,2795,521
|
|
20230706,091000,100629835,2800,2800,2800,2800,633
|
|
20230706,090900,98857435,2800,2820,2820,2800,1480
|
|
20230706,090800,94713415,2800,2800,2820,2800,328
|
|
20230706,090700,93794995,2800,2800,2800,2800,2330
|
|
20230706,090600,87270995,2800,2800,2800,2800,2768
|
|
20230706,090500,79520595,2820,2795,2820,2795,566
|
|
20230706,090400,77938500,2795,2800,2805,2795,18031
|
|
20230706,090300,27511155,2800,2805,2810,2800,3379
|
|
20230706,090200,18033940,2800,2810,2810,2800,2869
|
|
20230706,090100,9986580,2805,2805,2810,2805,666
|
|
20230706,090000,8118445,2805,2820,2820,2805,2880
|