573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183000,272221070,2095,2095,2095,2095,1710
|
|
20230705,182900,272221070,2095,2095,2095,2095,0
|
|
20230705,182800,272221070,2095,2095,2095,2095,0
|
|
20230705,182700,272221070,2095,2095,2095,2095,0
|
|
20230705,182600,272221070,2095,2095,2095,2095,0
|
|
20230705,182500,272221070,2095,2095,2095,2095,0
|
|
20230705,182400,272221070,2095,2095,2095,2095,0
|
|
20230705,182300,272221070,2095,2095,2095,2095,0
|
|
20230705,182200,272221070,2095,2095,2095,2095,0
|
|
20230705,182100,272221070,2095,2095,2095,2095,0
|
|
20230705,182000,272221070,2095,2095,2095,2095,0
|
|
20230705,181900,272221070,2095,2095,2095,2095,0
|
|
20230705,181800,272221070,2095,2095,2095,2095,0
|
|
20230705,181700,272221070,2095,2095,2095,2095,0
|
|
20230705,181600,272221070,2095,2095,2095,2095,0
|
|
20230705,181500,272221070,2095,2095,2095,2095,0
|
|
20230705,181400,272221070,2095,2095,2095,2095,0
|
|
20230705,181300,272221070,2095,2095,2095,2095,0
|
|
20230705,181200,272221070,2095,2095,2095,2095,0
|
|
20230705,181100,272221070,2095,2095,2095,2095,0
|
|
20230705,181000,272221070,2095,2095,2095,2095,0
|
|
20230705,180900,272221070,2095,2095,2095,2095,0
|
|
20230705,180800,272221070,2095,2095,2095,2095,0
|
|
20230705,180700,272221070,2095,2095,2095,2095,0
|
|
20230705,180600,272221070,2095,2095,2095,2095,0
|
|
20230705,180500,272221070,2095,2095,2095,2095,0
|
|
20230705,180400,272221070,2095,2095,2095,2095,0
|
|
20230705,180300,272221070,2095,2095,2095,2095,0
|
|
20230705,180200,272221070,2095,2095,2095,2095,0
|
|
20230705,180100,272221070,2095,2095,2095,2095,0
|
|
20230705,180000,272221070,2095,2095,2095,2095,1710
|
|
20230705,175900,272221070,2095,2095,2095,2095,0
|
|
20230705,175800,272221070,2095,2095,2095,2095,0
|
|
20230705,175700,272221070,2095,2095,2095,2095,0
|
|
20230705,175600,272221070,2095,2095,2095,2095,0
|
|
20230705,175500,272221070,2095,2095,2095,2095,0
|
|
20230705,175400,272221070,2095,2095,2095,2095,0
|
|
20230705,175300,272221070,2095,2095,2095,2095,0
|
|
20230705,175200,272221070,2095,2095,2095,2095,0
|
|
20230705,175100,272221070,2095,2095,2095,2095,0
|
|
20230705,175000,272221070,2095,2095,2095,2095,0
|
|
20230705,174900,272221070,2095,2095,2095,2095,0
|
|
20230705,174800,272221070,2095,2095,2095,2095,0
|
|
20230705,174700,272221070,2095,2095,2095,2095,0
|
|
20230705,174600,272221070,2095,2095,2095,2095,0
|
|
20230705,174500,272221070,2095,2095,2095,2095,0
|
|
20230705,174400,272221070,2095,2095,2095,2095,0
|
|
20230705,174300,272221070,2095,2095,2095,2095,0
|
|
20230705,174200,272221070,2095,2095,2095,2095,0
|
|
20230705,174100,272221070,2095,2095,2095,2095,0
|
|
20230705,174000,272221070,2095,2095,2095,2095,0
|
|
20230705,173900,272221070,2095,2095,2095,2095,0
|
|
20230705,173800,272221070,2095,2095,2095,2095,0
|
|
20230705,173700,272221070,2095,2095,2095,2095,0
|
|
20230705,173600,272221070,2095,2095,2095,2095,0
|
|
20230705,173500,272221070,2095,2095,2095,2095,0
|
|
20230705,173400,272221070,2095,2095,2095,2095,0
|
|
20230705,173300,272221070,2095,2095,2095,2095,0
|
|
20230705,173200,272221070,2095,2095,2095,2095,0
|
|
20230705,173100,272221070,2095,2095,2095,2095,0
|
|
20230705,173000,272221070,2095,2095,2095,2095,1710
|
|
20230705,172900,272221070,2095,2095,2095,2095,0
|
|
20230705,172800,272221070,2095,2095,2095,2095,0
|
|
20230705,172700,272221070,2095,2095,2095,2095,0
|
|
20230705,172600,272221070,2095,2095,2095,2095,0
|
|
20230705,172500,272221070,2095,2095,2095,2095,0
|
|
20230705,172400,272221070,2095,2095,2095,2095,0
|
|
20230705,172300,272221070,2095,2095,2095,2095,0
|
|
20230705,172200,272221070,2095,2095,2095,2095,0
|
|
20230705,172100,272221070,2095,2095,2095,2095,0
|
|
20230705,172000,272221070,2095,2095,2095,2095,0
|
|
20230705,171900,272221070,2095,2095,2095,2095,0
|
|
20230705,171800,272221070,2095,2095,2095,2095,0
|
|
20230705,171700,272221070,2095,2095,2095,2095,0
|
|
20230705,171600,272221070,2095,2095,2095,2095,0
|
|
20230705,171500,272221070,2095,2095,2095,2095,0
|
|
20230705,171400,272221070,2095,2095,2095,2095,0
|
|
20230705,171300,272221070,2095,2095,2095,2095,0
|
|
20230705,171200,272221070,2095,2095,2095,2095,0
|
|
20230705,171100,272221070,2095,2095,2095,2095,0
|
|
20230705,171000,272221070,2095,2095,2095,2095,0
|
|
20230705,170900,272221070,2095,2095,2095,2095,0
|
|
20230705,170800,272221070,2095,2095,2095,2095,0
|
|
20230705,170700,272221070,2095,2095,2095,2095,0
|
|
20230705,170600,272221070,2095,2095,2095,2095,0
|
|
20230705,170500,272221070,2095,2095,2095,2095,0
|
|
20230705,170400,272221070,2095,2095,2095,2095,0
|
|
20230705,170300,272221070,2095,2095,2095,2095,0
|
|
20230705,170200,272221070,2095,2095,2095,2095,0
|
|
20230705,170100,272221070,2095,2095,2095,2095,0
|
|
20230705,170000,272221070,2095,2095,2095,2095,1710
|
|
20230705,165900,272221070,2095,2095,2095,2095,0
|
|
20230705,165800,272221070,2095,2095,2095,2095,0
|
|
20230705,165700,272221070,2095,2095,2095,2095,0
|
|
20230705,165600,272221070,2095,2095,2095,2095,0
|
|
20230705,165500,272221070,2095,2095,2095,2095,0
|
|
20230705,165400,272221070,2095,2095,2095,2095,0
|
|
20230705,165300,272221070,2095,2095,2095,2095,0
|
|
20230705,165200,272221070,2095,2095,2095,2095,0
|
|
20230705,165100,272221070,2095,2095,2095,2095,0
|
|
20230705,165000,272221070,2095,2095,2095,2095,0
|
|
20230705,164900,272221070,2095,2095,2095,2095,0
|
|
20230705,164800,272221070,2095,2095,2095,2095,0
|
|
20230705,164700,272221070,2095,2095,2095,2095,0
|
|
20230705,164600,272221070,2095,2095,2095,2095,0
|
|
20230705,164500,272221070,2095,2095,2095,2095,0
|
|
20230705,164400,272221070,2095,2095,2095,2095,0
|
|
20230705,164300,272221070,2095,2095,2095,2095,0
|
|
20230705,164200,272221070,2095,2095,2095,2095,0
|
|
20230705,164100,272221070,2095,2095,2095,2095,0
|
|
20230705,164000,272221070,2095,2095,2095,2095,0
|
|
20230705,163900,272221070,2095,2095,2095,2095,0
|
|
20230705,163800,272221070,2095,2095,2095,2095,0
|
|
20230705,163700,272221070,2095,2095,2095,2095,0
|
|
20230705,163600,272221070,2095,2095,2095,2095,0
|
|
20230705,163500,272221070,2095,2095,2095,2095,0
|
|
20230705,163400,272221070,2095,2095,2095,2095,0
|
|
20230705,163300,272221070,2095,2095,2095,2095,0
|
|
20230705,163200,272221070,2095,2095,2095,2095,0
|
|
20230705,163100,272221070,2095,2095,2095,2095,0
|
|
20230705,163000,272221070,2095,2095,2095,2095,1710
|
|
20230705,162900,272221070,2095,2095,2095,2095,0
|
|
20230705,162800,272221070,2095,2095,2095,2095,0
|
|
20230705,162700,272221070,2095,2095,2095,2095,0
|
|
20230705,162600,272221070,2095,2095,2095,2095,0
|
|
20230705,162500,272221070,2095,2095,2095,2095,0
|
|
20230705,162400,272221070,2095,2095,2095,2095,0
|
|
20230705,162300,272221070,2095,2095,2095,2095,0
|
|
20230705,162200,272221070,2095,2095,2095,2095,0
|
|
20230705,162100,272221070,2095,2095,2095,2095,0
|
|
20230705,162000,272221070,2095,2095,2095,2095,0
|
|
20230705,161900,272221070,2095,2095,2095,2095,0
|
|
20230705,161800,272221070,2095,2095,2095,2095,0
|
|
20230705,161700,272221070,2095,2095,2095,2095,0
|
|
20230705,161600,272221070,2095,2095,2095,2095,0
|
|
20230705,161500,272221070,2095,2095,2095,2095,0
|
|
20230705,161400,272221070,2095,2095,2095,2095,0
|
|
20230705,161300,272221070,2095,2095,2095,2095,0
|
|
20230705,161200,272221070,2095,2095,2095,2095,0
|
|
20230705,161100,272221070,2095,2095,2095,2095,0
|
|
20230705,161000,272221070,2095,2095,2095,2095,0
|
|
20230705,160900,272221070,2095,2095,2095,2095,0
|
|
20230705,160800,272221070,2095,2095,2095,2095,0
|
|
20230705,160700,272221070,2095,2095,2095,2095,0
|
|
20230705,160600,272221070,2095,2095,2095,2095,0
|
|
20230705,160500,272221070,2095,2095,2095,2095,0
|
|
20230705,160400,272221070,2095,2095,2095,2095,0
|
|
20230705,160300,272221070,2095,2095,2095,2095,0
|
|
20230705,160200,272221070,2095,2095,2095,2095,0
|
|
20230705,160100,272221070,2095,2095,2095,2095,0
|
|
20230705,160000,272221070,2095,2095,2095,2095,1710
|
|
20230705,155900,272221070,2095,2095,2095,2095,0
|
|
20230705,155800,272221070,2095,2095,2095,2095,0
|
|
20230705,155700,272221070,2095,2095,2095,2095,0
|
|
20230705,155600,272221070,2095,2095,2095,2095,0
|
|
20230705,155500,272221070,2095,2095,2095,2095,0
|
|
20230705,155400,272221070,2095,2095,2095,2095,0
|
|
20230705,155300,272221070,2095,2095,2095,2095,0
|
|
20230705,155200,272221070,2095,2095,2095,2095,0
|
|
20230705,155100,272221070,2095,2095,2095,2095,0
|
|
20230705,155000,272221070,2095,2095,2095,2095,0
|
|
20230705,154900,272221070,2095,2095,2095,2095,0
|
|
20230705,154800,272221070,2095,2095,2095,2095,0
|
|
20230705,154700,272221070,2095,2095,2095,2095,0
|
|
20230705,154600,272221070,2095,2095,2095,2095,0
|
|
20230705,154500,272221070,2095,2095,2095,2095,0
|
|
20230705,154400,272221070,2095,2095,2095,2095,0
|
|
20230705,154300,272221070,2095,2095,2095,2095,0
|
|
20230705,154200,272221070,2095,2095,2095,2095,0
|
|
20230705,154100,272221070,2095,2095,2095,2095,0
|
|
20230705,154000,272221070,2095,2095,2095,2095,0
|
|
20230705,153900,272221070,2095,2095,2095,2095,0
|
|
20230705,153800,272221070,2095,2095,2095,2095,0
|
|
20230705,153700,272221070,2095,2095,2095,2095,0
|
|
20230705,153600,272221070,2095,2095,2095,2095,0
|
|
20230705,153500,272221070,2095,2095,2095,2095,0
|
|
20230705,153400,272221070,2095,2095,2095,2095,0
|
|
20230705,153300,272221070,2095,2095,2095,2095,0
|
|
20230705,153200,272221070,2095,2095,2095,2095,0
|
|
20230705,153100,272221070,2095,2095,2095,2095,0
|
|
20230705,153000,272221070,2095,2095,2095,2095,3420
|
|
20230705,152900,268638620,2095,2095,2095,2095,0
|
|
20230705,152800,268638620,2095,2095,2095,2095,0
|
|
20230705,152700,268638620,2095,2095,2095,2095,0
|
|
20230705,152600,268638620,2095,2095,2095,2095,0
|
|
20230705,152500,268638620,2095,2095,2095,2095,0
|
|
20230705,152400,268638620,2095,2095,2095,2095,0
|
|
20230705,152300,268638620,2095,2095,2095,2095,0
|
|
20230705,152200,268638620,2095,2095,2095,2095,0
|
|
20230705,152100,268638620,2095,2095,2095,2095,0
|
|
20230705,152000,268638620,2095,2095,2095,2095,0
|
|
20230705,151900,268638620,2095,2100,2100,2095,92
|
|
20230705,151800,268445440,2100,2100,2100,2095,33
|
|
20230705,151700,268376195,2095,2095,2100,2095,539
|
|
20230705,151600,267244490,2100,2100,2100,2095,433
|
|
20230705,151500,266337190,2095,2095,2095,2095,123
|
|
20230705,151400,266079505,2100,2100,2100,2100,5
|
|
20230705,151300,266069005,2095,2095,2095,2095,150
|
|
20230705,151200,265754755,2100,2100,2100,2100,600
|
|
20230705,151100,264494755,2100,2095,2100,2095,300
|
|
20230705,151000,263866245,2095,2100,2100,2095,201
|
|
20230705,150900,263445145,2090,2100,2100,2090,791
|
|
20230705,150800,261788020,2100,2100,2100,2100,0
|
|
20230705,150700,261788020,2100,2100,2100,2100,0
|
|
20230705,150600,261788020,2100,2100,2100,2100,6
|
|
20230705,150500,261775420,2100,2090,2100,2090,2005
|
|
20230705,150400,257584950,2100,2100,2100,2100,0
|
|
20230705,150300,257584950,2100,2100,2100,2100,0
|
|
20230705,150200,257584950,2100,2090,2100,2090,3348
|
|
20230705,150100,250584150,2090,2090,2100,2090,385
|
|
20230705,150000,249779480,2090,2090,2090,2090,158
|
|
20230705,145900,249449260,2090,2095,2100,2090,3236
|
|
20230705,145800,242663930,2090,2090,2090,2090,514
|
|
20230705,145700,241589670,2090,2090,2090,2090,0
|
|
20230705,145600,241589670,2090,2090,2090,2090,0
|
|
20230705,145500,241589670,2090,2090,2090,2090,31
|
|
20230705,145400,241524880,2100,2100,2100,2100,500
|
|
20230705,145300,240474880,2090,2090,2090,2090,450
|
|
20230705,145200,239534380,2090,2090,2090,2090,90
|
|
20230705,145100,239346280,2090,2090,2090,2090,696
|
|
20230705,145000,237891640,2090,2090,2100,2090,2215
|
|
20230705,144900,233262280,2090,2090,2090,2090,0
|
|
20230705,144800,233262280,2090,2090,2090,2090,1000
|
|
20230705,144700,231172280,2095,2095,2095,2095,1681
|
|
20230705,144600,227650585,2100,2100,2100,2100,0
|
|
20230705,144500,227650585,2100,2100,2100,2100,674
|
|
20230705,144400,226235185,2100,2100,2100,2100,181
|
|
20230705,144300,225855085,2100,2100,2100,2100,255
|
|
20230705,144200,225319585,2095,2095,2095,2095,1100
|
|
20230705,144100,223015085,2100,2100,2100,2100,1272
|
|
20230705,144000,220343885,2100,2100,2100,2100,600
|
|
20230705,143900,219083885,2100,2100,2100,2100,128
|
|
20230705,143800,218815085,2095,2100,2100,2095,2497
|
|
20230705,143700,213583510,2100,2100,2100,2100,2200
|
|
20230705,143600,208963510,2115,2105,2115,2105,238
|
|
20230705,143500,208461410,2105,2105,2105,2105,14
|
|
20230705,143400,208431940,2105,2105,2105,2105,530
|
|
20230705,143300,207316290,2105,2105,2105,2105,0
|
|
20230705,143200,207316290,2105,2105,2105,2105,0
|
|
20230705,143100,207316290,2105,2105,2105,2105,10
|
|
20230705,143000,207295240,2105,2105,2105,2105,0
|
|
20230705,142900,207295240,2105,2105,2105,2105,1518
|
|
20230705,142800,204099850,2115,2115,2115,2115,0
|
|
20230705,142700,204099850,2115,2115,2115,2115,0
|
|
20230705,142600,204099850,2115,2115,2115,2115,0
|
|
20230705,142500,204099850,2115,2115,2115,2115,0
|
|
20230705,142400,204099850,2115,2115,2115,2115,0
|
|
20230705,142300,204099850,2115,2115,2115,2115,0
|
|
20230705,142200,204099850,2115,2115,2115,2115,4
|
|
20230705,142100,204091390,2105,2105,2105,2105,4205
|
|
20230705,142000,195239865,2105,2105,2105,2105,100
|
|
20230705,141900,195029365,2105,2105,2105,2105,0
|
|
20230705,141800,195029365,2105,2105,2105,2105,1
|
|
20230705,141700,195027260,2105,2105,2105,2105,0
|
|
20230705,141600,195027260,2105,2105,2105,2105,0
|
|
20230705,141500,195027260,2105,2105,2105,2105,0
|
|
20230705,141400,195027260,2105,2105,2105,2105,2305
|
|
20230705,141300,190175235,2105,2110,2110,2105,747
|
|
20230705,141200,188600205,2115,2115,2115,2115,0
|
|
20230705,141100,188600205,2115,2115,2115,2115,1
|
|
20230705,141000,188598090,2115,2115,2115,2115,0
|
|
20230705,140900,188598090,2115,2115,2115,2115,0
|
|
20230705,140800,188598090,2115,2115,2115,2115,0
|
|
20230705,140700,188598090,2115,2115,2115,2110,13
|
|
20230705,140600,188570650,2110,2110,2115,2110,918
|
|
20230705,140500,186633580,2105,2105,2105,2105,5
|
|
20230705,140400,186623055,2115,2115,2115,2115,0
|
|
20230705,140300,186623055,2115,2115,2115,2115,318
|
|
20230705,140200,185950485,2110,2110,2115,2110,415
|
|
20230705,140100,185074225,2110,2110,2110,2110,162
|
|
20230705,140000,184732405,2110,2110,2110,2110,17
|
|
20230705,135900,184696535,2110,2110,2110,2110,18
|
|
20230705,135800,184658555,2110,2110,2110,2110,0
|
|
20230705,135700,184658555,2110,2110,2110,2110,1
|
|
20230705,135600,184656445,2110,2110,2110,2110,0
|
|
20230705,135500,184656445,2110,2110,2110,2110,0
|
|
20230705,135400,184656445,2110,2110,2110,2110,0
|
|
20230705,135300,184656445,2110,2110,2110,2110,0
|
|
20230705,135200,184656445,2110,2110,2110,2110,95
|
|
20230705,135100,184455995,2110,2110,2110,2110,0
|
|
20230705,135000,184455995,2110,2110,2110,2110,0
|
|
20230705,134900,184455995,2110,2110,2110,2110,0
|
|
20230705,134800,184455995,2110,2110,2110,2110,0
|
|
20230705,134700,184455995,2110,2110,2110,2110,0
|
|
20230705,134600,184455995,2110,2110,2110,2110,0
|
|
20230705,134500,184455995,2110,2110,2110,2110,534
|
|
20230705,134400,183329255,2110,2110,2110,2110,1050
|
|
20230705,134300,181113755,2115,2115,2115,2115,2
|
|
20230705,134200,181109525,2115,2110,2115,2110,283
|
|
20230705,134100,180512380,2115,2115,2115,2115,0
|
|
20230705,134000,180512380,2115,2115,2115,2115,0
|
|
20230705,133900,180512380,2115,2115,2115,2115,0
|
|
20230705,133800,180512380,2115,2115,2115,2115,0
|
|
20230705,133700,180512380,2115,2115,2115,2115,0
|
|
20230705,133600,180512380,2115,2115,2115,2115,0
|
|
20230705,133500,180512380,2115,2115,2115,2115,0
|
|
20230705,133400,180512380,2115,2115,2115,2115,0
|
|
20230705,133300,180512380,2115,2115,2115,2115,0
|
|
20230705,133200,180512380,2115,2110,2115,2110,330
|
|
20230705,133100,179816060,2110,2110,2110,2110,75
|
|
20230705,133000,179657810,2110,2110,2110,2110,0
|
|
20230705,132900,179657810,2110,2110,2110,2110,0
|
|
20230705,132800,179657810,2110,2110,2110,2110,0
|
|
20230705,132700,179657810,2110,2110,2110,2110,0
|
|
20230705,132600,179657810,2110,2110,2110,2110,47
|
|
20230705,132500,179558640,2115,2115,2115,2115,0
|
|
20230705,132400,179558640,2115,2115,2115,2115,0
|
|
20230705,132300,179558640,2115,2115,2115,2115,1
|
|
20230705,132200,179556525,2115,2115,2115,2115,0
|
|
20230705,132100,179556525,2115,2115,2115,2115,0
|
|
20230705,132000,179556525,2115,2115,2115,2115,0
|
|
20230705,131900,179556525,2115,2115,2115,2115,0
|
|
20230705,131800,179556525,2115,2115,2115,2115,0
|
|
20230705,131700,179556525,2115,2115,2115,2115,0
|
|
20230705,131600,179556525,2115,2115,2115,2115,0
|
|
20230705,131500,179556525,2115,2115,2115,2115,0
|
|
20230705,131400,179556525,2115,2115,2115,2115,20
|
|
20230705,131300,179514225,2115,2115,2115,2115,0
|
|
20230705,131200,179514225,2115,2115,2115,2115,0
|
|
20230705,131100,179514225,2115,2115,2115,2115,1000
|
|
20230705,131000,177399225,2115,2115,2115,2115,0
|
|
20230705,130900,177399225,2115,2115,2115,2115,0
|
|
20230705,130800,177399225,2115,2115,2115,2115,200
|
|
20230705,130700,176976225,2115,2115,2115,2115,3000
|
|
20230705,130600,170631225,2115,2115,2115,2115,0
|
|
20230705,130500,170631225,2115,2115,2115,2115,0
|
|
20230705,130400,170631225,2115,2115,2115,2115,1
|
|
20230705,130300,170629110,2115,2115,2115,2115,0
|
|
20230705,130200,170629110,2115,2115,2115,2115,40
|
|
20230705,130100,170544510,2115,2115,2115,2115,60
|
|
20230705,130000,170417610,2115,2115,2115,2115,10
|
|
20230705,125900,170396460,2115,2115,2115,2115,0
|
|
20230705,125800,170396460,2115,2115,2115,2115,0
|
|
20230705,125700,170396460,2115,2115,2115,2115,0
|
|
20230705,125600,170396460,2115,2115,2115,2115,0
|
|
20230705,125500,170396460,2115,2115,2115,2115,2
|
|
20230705,125400,170392230,2115,2115,2115,2115,0
|
|
20230705,125300,170392230,2115,2115,2115,2115,0
|
|
20230705,125200,170392230,2115,2115,2115,2115,0
|
|
20230705,125100,170392230,2115,2115,2115,2115,10
|
|
20230705,125000,170371080,2115,2115,2115,2115,0
|
|
20230705,124900,170371080,2115,2115,2115,2115,100
|
|
20230705,124800,170159580,2120,2120,2120,2120,0
|
|
20230705,124700,170159580,2120,2120,2120,2120,0
|
|
20230705,124600,170159580,2120,2120,2120,2120,0
|
|
20230705,124500,170159580,2120,2120,2120,2120,10
|
|
20230705,124400,170138380,2120,2120,2120,2120,0
|
|
20230705,124300,170138380,2120,2115,2120,2115,202
|
|
20230705,124200,169711140,2115,2115,2120,2115,211
|
|
20230705,124100,169264870,2115,2115,2115,2115,100
|
|
20230705,124000,169053370,2115,2115,2115,2115,55
|
|
20230705,123900,168937045,2115,2115,2115,2115,500
|
|
20230705,123800,167879545,2115,2115,2115,2115,0
|
|
20230705,123700,167879545,2115,2110,2115,2110,1854
|
|
20230705,123600,163967355,2110,2115,2115,2110,200
|
|
20230705,123500,163544855,2110,2110,2110,2110,11
|
|
20230705,123400,163521645,2095,2115,2115,2095,5095
|
|
20230705,123300,152822910,2115,2115,2115,2115,24
|
|
20230705,123200,152772150,2115,2115,2115,2115,100
|
|
20230705,123100,152560650,2115,2115,2115,2115,200
|
|
20230705,123000,152137650,2120,2110,2120,2110,901
|
|
20230705,122900,150236530,2120,2115,2120,2115,6
|
|
20230705,122800,150223825,2105,2105,2105,2105,93
|
|
20230705,122700,150028060,2095,2115,2115,2095,15868
|
|
20230705,122600,116605640,2120,2120,2120,2120,0
|
|
20230705,122500,116605640,2120,2120,2120,2120,18
|
|
20230705,122400,116567480,2120,2120,2120,2120,0
|
|
20230705,122300,116567480,2120,2120,2120,2120,0
|
|
20230705,122200,116567480,2120,2120,2120,2120,0
|
|
20230705,122100,116567480,2120,2120,2120,2120,0
|
|
20230705,122000,116567480,2120,2120,2120,2120,167
|
|
20230705,121900,116213440,2120,2120,2120,2120,100
|
|
20230705,121800,116001440,2115,2115,2115,2115,0
|
|
20230705,121700,116001440,2115,2120,2120,2115,15515
|
|
20230705,121600,83187185,2120,2120,2120,2120,2064
|
|
20230705,121500,78811505,2125,2125,2125,2125,0
|
|
20230705,121400,78811505,2125,2125,2125,2125,1
|
|
20230705,121300,78809380,2120,2120,2120,2120,115
|
|
20230705,121200,78565580,2125,2125,2125,2125,0
|
|
20230705,121100,78565580,2125,2125,2125,2125,0
|
|
20230705,121000,78565580,2125,2125,2125,2125,0
|
|
20230705,120900,78565580,2125,2125,2125,2125,0
|
|
20230705,120800,78565580,2125,2125,2125,2125,0
|
|
20230705,120700,78565580,2125,2125,2125,2125,0
|
|
20230705,120600,78565580,2125,2125,2125,2125,0
|
|
20230705,120500,78565580,2125,2125,2125,2125,0
|
|
20230705,120400,78565580,2125,2125,2125,2125,0
|
|
20230705,120300,78565580,2125,2125,2125,2125,10
|
|
20230705,120200,78544330,2125,2125,2125,2125,0
|
|
20230705,120100,78544330,2125,2125,2125,2125,0
|
|
20230705,120000,78544330,2125,2125,2125,2125,100
|
|
20230705,115900,78331830,2125,2125,2125,2125,0
|
|
20230705,115800,78331830,2125,2125,2125,2125,0
|
|
20230705,115700,78331830,2125,2125,2125,2125,0
|
|
20230705,115600,78331830,2125,2125,2125,2125,0
|
|
20230705,115500,78331830,2125,2125,2125,2125,141
|
|
20230705,115400,78032205,2125,2125,2125,2125,0
|
|
20230705,115300,78032205,2125,2125,2125,2125,0
|
|
20230705,115200,78032205,2125,2125,2125,2125,0
|
|
20230705,115100,78032205,2125,2125,2125,2125,0
|
|
20230705,115000,78032205,2125,2125,2125,2125,0
|
|
20230705,114900,78032205,2125,2125,2125,2120,2845
|
|
20230705,114800,71999000,2130,2130,2130,2130,1
|
|
20230705,114700,71996870,2130,2130,2130,2130,0
|
|
20230705,114600,71996870,2130,2130,2130,2130,0
|
|
20230705,114500,71996870,2130,2130,2130,2130,1
|
|
20230705,114400,71994740,2135,2135,2135,2135,0
|
|
20230705,114300,71994740,2135,2135,2135,2135,0
|
|
20230705,114200,71994740,2135,2135,2135,2135,0
|
|
20230705,114100,71994740,2135,2135,2135,2135,0
|
|
20230705,114000,71994740,2135,2135,2135,2135,0
|
|
20230705,113900,71994740,2135,2125,2135,2125,239
|
|
20230705,113800,71486825,2130,2125,2130,2125,877
|
|
20230705,113700,69619045,2130,2125,2130,2125,40
|
|
20230705,113600,69534025,2120,2120,2120,2120,90
|
|
20230705,113500,69343225,2125,2125,2125,2125,0
|
|
20230705,113400,69343225,2125,2125,2125,2125,1000
|
|
20230705,113300,67218225,2120,2120,2120,2120,0
|
|
20230705,113200,67218225,2120,2120,2120,2120,0
|
|
20230705,113100,67218225,2120,2120,2120,2120,0
|
|
20230705,113000,67218225,2120,2120,2120,2120,0
|
|
20230705,112900,67218225,2120,2120,2120,2120,5610
|
|
20230705,112800,55325025,2130,2130,2130,2130,0
|
|
20230705,112700,55325025,2130,2130,2130,2130,0
|
|
20230705,112600,55325025,2130,2130,2130,2130,0
|
|
20230705,112500,55325025,2130,2130,2130,2130,0
|
|
20230705,112400,55325025,2130,2130,2130,2130,0
|
|
20230705,112300,55325025,2130,2130,2130,2130,0
|
|
20230705,112200,55325025,2130,2130,2130,2130,0
|
|
20230705,112100,55325025,2130,2130,2130,2130,1
|
|
20230705,112000,55322895,2125,2125,2125,2125,182
|
|
20230705,111900,54936145,2130,2130,2130,2130,0
|
|
20230705,111800,54936145,2130,2130,2130,2130,30
|
|
20230705,111700,54872245,2125,2125,2125,2125,100
|
|
20230705,111600,54659745,2125,2125,2125,2125,0
|
|
20230705,111500,54659745,2125,2125,2125,2125,68
|
|
20230705,111400,54515245,2125,2125,2125,2125,30
|
|
20230705,111300,54451495,2125,2125,2125,2125,3
|
|
20230705,111200,54445120,2125,2125,2125,2125,0
|
|
20230705,111100,54445120,2125,2125,2125,2125,0
|
|
20230705,111000,54445120,2125,2125,2125,2125,0
|
|
20230705,110900,54445120,2125,2125,2125,2125,1000
|
|
20230705,110800,52320120,2125,2125,2125,2125,0
|
|
20230705,110700,52320120,2125,2125,2125,2125,0
|
|
20230705,110600,52320120,2125,2125,2125,2125,0
|
|
20230705,110500,52320120,2125,2125,2125,2125,66
|
|
20230705,110400,52179870,2125,2125,2125,2125,93
|
|
20230705,110300,51982245,2125,2125,2125,2125,0
|
|
20230705,110200,51982245,2125,2125,2125,2125,0
|
|
20230705,110100,51982245,2125,2125,2125,2125,0
|
|
20230705,110000,51982245,2125,2125,2125,2125,500
|
|
20230705,105900,50919745,2125,2125,2125,2125,0
|
|
20230705,105800,50919745,2125,2125,2125,2125,0
|
|
20230705,105700,50919745,2125,2125,2125,2125,0
|
|
20230705,105600,50919745,2125,2125,2125,2125,0
|
|
20230705,105500,50919745,2125,2130,2130,2125,70
|
|
20230705,105400,50770845,2120,2120,2120,2120,100
|
|
20230705,105300,50558845,2125,2125,2125,2125,16
|
|
20230705,105200,50524845,2125,2125,2125,2125,0
|
|
20230705,105100,50524845,2125,2125,2125,2125,1483
|
|
20230705,105000,47373470,2125,2125,2125,2125,6
|
|
20230705,104900,47360720,2130,2130,2130,2130,0
|
|
20230705,104800,47360720,2130,2130,2130,2130,96
|
|
20230705,104700,47156240,2130,2130,2130,2130,1
|
|
20230705,104600,47154110,2125,2125,2125,2125,0
|
|
20230705,104500,47154110,2125,2125,2125,2125,20
|
|
20230705,104400,47111610,2125,2125,2125,2125,10
|
|
20230705,104300,47090360,2130,2130,2130,2130,1
|
|
20230705,104200,47088230,2125,2125,2125,2125,1
|
|
20230705,104100,47086105,2130,2130,2130,2130,0
|
|
20230705,104000,47086105,2130,2130,2130,2130,1
|
|
20230705,103900,47083975,2125,2125,2125,2125,500
|
|
20230705,103800,46021475,2130,2130,2130,2130,50
|
|
20230705,103700,45914975,2130,2130,2130,2130,10
|
|
20230705,103600,45893675,2130,2125,2130,2125,98
|
|
20230705,103500,45685420,2125,2125,2125,2125,3000
|
|
20230705,103400,39310420,2130,2130,2130,2130,290
|
|
20230705,103300,38692720,2140,2140,2140,2140,0
|
|
20230705,103200,38692720,2140,2130,2140,2130,601
|
|
20230705,103100,37412580,2140,2130,2140,2130,401
|
|
20230705,103000,36558440,2130,2140,2140,2130,399
|
|
20230705,102900,35707570,2140,2140,2140,2140,1
|
|
20230705,102800,35705430,2135,2135,2135,2135,0
|
|
20230705,102700,35705430,2135,2135,2135,2135,0
|
|
20230705,102600,35705430,2135,2135,2135,2135,0
|
|
20230705,102500,35705430,2135,2135,2135,2135,0
|
|
20230705,102400,35705430,2135,2135,2135,2135,935
|
|
20230705,102300,33709205,2135,2135,2135,2135,800
|
|
20230705,102200,32001205,2140,2140,2140,2140,0
|
|
20230705,102100,32001205,2140,2140,2140,2140,5
|
|
20230705,102000,31990505,2135,2135,2135,2135,500
|
|
20230705,101900,30923005,2145,2145,2145,2145,0
|
|
20230705,101800,30923005,2145,2145,2145,2145,0
|
|
20230705,101700,30923005,2145,2145,2145,2145,0
|
|
20230705,101600,30923005,2145,2145,2145,2145,0
|
|
20230705,101500,30923005,2145,2145,2145,2145,1
|
|
20230705,101400,30920860,2135,2135,2135,2135,3
|
|
20230705,101300,30914455,2145,2145,2145,2145,0
|
|
20230705,101200,30914455,2145,2145,2145,2145,19
|
|
20230705,101100,30873700,2135,2135,2135,2135,0
|
|
20230705,101000,30873700,2135,2135,2135,2135,0
|
|
20230705,100900,30873700,2135,2135,2135,2135,935
|
|
20230705,100800,28877475,2140,2140,2140,2135,169
|
|
20230705,100700,28516325,2145,2145,2145,2145,0
|
|
20230705,100600,28516325,2145,2145,2145,2145,0
|
|
20230705,100500,28516325,2145,2145,2145,2145,0
|
|
20230705,100400,28516325,2145,2140,2145,2140,4
|
|
20230705,100300,28507760,2140,2145,2150,2140,1018
|
|
20230705,100200,26326730,2150,2140,2150,2140,1103
|
|
20230705,100100,23960795,2140,2140,2140,2140,0
|
|
20230705,100000,23960795,2140,2140,2140,2140,47
|
|
20230705,095900,23860215,2140,2140,2140,2140,0
|
|
20230705,095800,23860215,2140,2140,2140,2140,0
|
|
20230705,095700,23860215,2140,2140,2140,2140,508
|
|
20230705,095600,22773095,2145,2145,2145,2145,0
|
|
20230705,095500,22773095,2145,2140,2145,2140,726
|
|
20230705,095400,21219450,2150,2150,2150,2150,0
|
|
20230705,095300,21219450,2150,2150,2150,2150,0
|
|
20230705,095200,21219450,2150,2150,2150,2150,0
|
|
20230705,095100,21219450,2150,2150,2150,2150,0
|
|
20230705,095000,21219450,2150,2150,2150,2150,0
|
|
20230705,094900,21219450,2150,2150,2150,2150,0
|
|
20230705,094800,21219450,2150,2150,2150,2150,1
|
|
20230705,094700,21217300,2140,2140,2140,2140,532
|
|
20230705,094600,20078820,2140,2140,2140,2140,0
|
|
20230705,094500,20078820,2140,2140,2140,2140,0
|
|
20230705,094400,20078820,2140,2140,2140,2140,1
|
|
20230705,094300,20076680,2135,2135,2135,2135,1
|
|
20230705,094200,20074545,2135,2135,2135,2135,0
|
|
20230705,094100,20074545,2135,2135,2135,2135,0
|
|
20230705,094000,20074545,2135,2135,2135,2135,0
|
|
20230705,093900,20074545,2135,2135,2135,2135,3
|
|
20230705,093800,20068140,2140,2140,2140,2140,1
|
|
20230705,093700,20066000,2135,2140,2140,2135,679
|
|
20230705,093600,18616330,2135,2135,2135,2135,0
|
|
20230705,093500,18616330,2135,2140,2140,2135,660
|
|
20230705,093400,17207180,2140,2140,2140,2140,1
|
|
20230705,093300,17205040,2135,2140,2140,2135,15
|
|
20230705,093200,17172990,2140,2140,2140,2140,15
|
|
20230705,093100,17140890,2140,2140,2140,2140,811
|
|
20230705,093000,15405350,2140,2140,2140,2140,0
|
|
20230705,092900,15405350,2140,2140,2140,2140,2326
|
|
20230705,092800,10427710,2150,2150,2150,2150,0
|
|
20230705,092700,10427710,2150,2150,2150,2150,1
|
|
20230705,092600,10425560,2140,2140,2140,2140,4
|
|
20230705,092500,10417000,2150,2150,2150,2150,0
|
|
20230705,092400,10417000,2150,2150,2150,2150,0
|
|
20230705,092300,10417000,2150,2150,2150,2150,0
|
|
20230705,092200,10417000,2150,2150,2150,2150,1
|
|
20230705,092100,10414850,2140,2140,2140,2140,94
|
|
20230705,092000,10213690,2145,2145,2145,2145,10
|
|
20230705,091900,10192240,2140,2140,2140,2140,715
|
|
20230705,091800,8662140,2150,2150,2150,2150,10
|
|
20230705,091700,8640640,2155,2155,2155,2155,0
|
|
20230705,091600,8640640,2155,2155,2155,2155,0
|
|
20230705,091500,8640640,2155,2155,2155,2155,5
|
|
20230705,091400,8629865,2155,2155,2155,2155,0
|
|
20230705,091300,8629865,2155,2155,2155,2155,0
|
|
20230705,091200,8629865,2155,2155,2155,2155,0
|
|
20230705,091100,8629865,2155,2155,2155,2155,1
|
|
20230705,091000,8627710,2140,2145,2145,2140,722
|
|
20230705,090900,7082605,2155,2150,2155,2150,4
|
|
20230705,090800,7073995,2150,2150,2155,2150,1100
|
|
20230705,090700,4704280,2150,2150,2150,2150,0
|
|
20230705,090600,4704280,2150,2150,2150,2150,545
|
|
20230705,090500,3532530,2150,2145,2150,2145,589
|
|
20230705,090400,2268430,2150,2150,2150,2150,0
|
|
20230705,090300,2268430,2150,2140,2150,2140,4
|
|
20230705,090200,2259840,2140,2140,2140,2140,779
|
|
20230705,090100,592780,2140,2140,2140,2140,221
|
|
20230705,090000,119840,2140,2140,2140,2140,56
|