584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184100,782933180,2295,2295,2295,2295,1811
|
|
20230706,184000,782933180,2295,2295,2295,2295,0
|
|
20230706,183900,782933180,2295,2295,2295,2295,0
|
|
20230706,183800,782933180,2295,2295,2295,2295,0
|
|
20230706,183700,782933180,2295,2295,2295,2295,0
|
|
20230706,183600,782933180,2295,2295,2295,2295,0
|
|
20230706,183500,782933180,2295,2295,2295,2295,0
|
|
20230706,183400,782933180,2295,2295,2295,2295,0
|
|
20230706,183300,782933180,2295,2295,2295,2295,0
|
|
20230706,183200,782933180,2295,2295,2295,2295,0
|
|
20230706,183100,782933180,2295,2295,2295,2295,0
|
|
20230706,183000,782933180,2295,2295,2295,2295,0
|
|
20230706,182900,782933180,2295,2295,2295,2295,0
|
|
20230706,182800,782933180,2295,2295,2295,2295,0
|
|
20230706,182700,782933180,2295,2295,2295,2295,0
|
|
20230706,182600,782933180,2295,2295,2295,2295,0
|
|
20230706,182500,782933180,2295,2295,2295,2295,0
|
|
20230706,182400,782933180,2295,2295,2295,2295,0
|
|
20230706,182300,782933180,2295,2295,2295,2295,0
|
|
20230706,182200,782933180,2295,2295,2295,2295,0
|
|
20230706,182100,782933180,2295,2295,2295,2295,0
|
|
20230706,182000,782933180,2295,2295,2295,2295,0
|
|
20230706,181900,782933180,2295,2295,2295,2295,0
|
|
20230706,181800,782933180,2295,2295,2295,2295,0
|
|
20230706,181700,782933180,2295,2295,2295,2295,0
|
|
20230706,181600,782933180,2295,2295,2295,2295,0
|
|
20230706,181500,782933180,2295,2295,2295,2295,0
|
|
20230706,181400,782933180,2295,2295,2295,2295,0
|
|
20230706,181300,782933180,2295,2295,2295,2295,0
|
|
20230706,181200,782933180,2295,2295,2295,2295,0
|
|
20230706,181100,782933180,2295,2295,2295,2295,1811
|
|
20230706,181000,782933180,2295,2295,2295,2295,0
|
|
20230706,180900,782933180,2295,2295,2295,2295,0
|
|
20230706,180800,782933180,2295,2295,2295,2295,0
|
|
20230706,180700,782933180,2295,2295,2295,2295,0
|
|
20230706,180600,782933180,2295,2295,2295,2295,0
|
|
20230706,180500,782933180,2295,2295,2295,2295,0
|
|
20230706,180400,782933180,2295,2295,2295,2295,0
|
|
20230706,180300,782933180,2295,2295,2295,2295,0
|
|
20230706,180200,782933180,2295,2295,2295,2295,0
|
|
20230706,180100,782933180,2295,2295,2295,2295,0
|
|
20230706,180000,782933180,2295,2295,2295,2295,0
|
|
20230706,175900,782933180,2295,2295,2295,2295,0
|
|
20230706,175800,782933180,2295,2295,2295,2295,0
|
|
20230706,175700,782933180,2295,2295,2295,2295,0
|
|
20230706,175600,782933180,2295,2295,2295,2295,0
|
|
20230706,175500,782933180,2295,2295,2295,2295,0
|
|
20230706,175400,782933180,2295,2295,2295,2295,0
|
|
20230706,175300,782933180,2295,2295,2295,2295,0
|
|
20230706,175200,782933180,2295,2295,2295,2295,0
|
|
20230706,175100,782933180,2295,2295,2295,2295,0
|
|
20230706,175000,782933180,2295,2295,2295,2295,0
|
|
20230706,174900,782933180,2295,2295,2295,2295,0
|
|
20230706,174800,782933180,2295,2295,2295,2295,0
|
|
20230706,174700,782933180,2295,2295,2295,2295,0
|
|
20230706,174600,782933180,2295,2295,2295,2295,0
|
|
20230706,174500,782933180,2295,2295,2295,2295,0
|
|
20230706,174400,782933180,2295,2295,2295,2295,0
|
|
20230706,174300,782933180,2295,2295,2295,2295,0
|
|
20230706,174200,782933180,2295,2295,2295,2295,0
|
|
20230706,174100,782933180,2295,2295,2295,2295,1811
|
|
20230706,174000,782933180,2295,2295,2295,2295,0
|
|
20230706,173900,782933180,2295,2295,2295,2295,0
|
|
20230706,173800,782933180,2295,2295,2295,2295,0
|
|
20230706,173700,782933180,2295,2295,2295,2295,0
|
|
20230706,173600,782933180,2295,2295,2295,2295,0
|
|
20230706,173500,782933180,2295,2295,2295,2295,0
|
|
20230706,173400,782933180,2295,2295,2295,2295,0
|
|
20230706,173300,782933180,2295,2295,2295,2295,0
|
|
20230706,173200,782933180,2295,2295,2295,2295,0
|
|
20230706,173100,782933180,2295,2295,2295,2295,0
|
|
20230706,173000,782933180,2295,2295,2295,2295,0
|
|
20230706,172900,782933180,2295,2295,2295,2295,0
|
|
20230706,172800,782933180,2295,2295,2295,2295,0
|
|
20230706,172700,782933180,2295,2295,2295,2295,0
|
|
20230706,172600,782933180,2295,2295,2295,2295,0
|
|
20230706,172500,782933180,2295,2295,2295,2295,0
|
|
20230706,172400,782933180,2295,2295,2295,2295,0
|
|
20230706,172300,782933180,2295,2295,2295,2295,0
|
|
20230706,172200,782933180,2295,2295,2295,2295,0
|
|
20230706,172100,782933180,2295,2295,2295,2295,0
|
|
20230706,172000,782933180,2295,2295,2295,2295,0
|
|
20230706,171900,782933180,2295,2295,2295,2295,0
|
|
20230706,171800,782933180,2295,2295,2295,2295,0
|
|
20230706,171700,782933180,2295,2295,2295,2295,0
|
|
20230706,171600,782933180,2295,2295,2295,2295,0
|
|
20230706,171500,782933180,2295,2295,2295,2295,0
|
|
20230706,171400,782933180,2295,2295,2295,2295,0
|
|
20230706,171300,782933180,2295,2295,2295,2295,0
|
|
20230706,171200,782933180,2295,2295,2295,2295,0
|
|
20230706,171100,782933180,2295,2295,2295,2295,1811
|
|
20230706,171000,782933180,2295,2295,2295,2295,0
|
|
20230706,170900,782933180,2295,2295,2295,2295,0
|
|
20230706,170800,782933180,2295,2295,2295,2295,0
|
|
20230706,170700,782933180,2295,2295,2295,2295,0
|
|
20230706,170600,782933180,2295,2295,2295,2295,0
|
|
20230706,170500,782933180,2295,2295,2295,2295,0
|
|
20230706,170400,782933180,2295,2295,2295,2295,0
|
|
20230706,170300,782933180,2295,2295,2295,2295,0
|
|
20230706,170200,782933180,2295,2295,2295,2295,0
|
|
20230706,170100,782933180,2295,2295,2295,2295,0
|
|
20230706,170000,782933180,2295,2295,2295,2295,0
|
|
20230706,165900,782933180,2295,2295,2295,2295,0
|
|
20230706,165800,782933180,2295,2295,2295,2295,0
|
|
20230706,165700,782933180,2295,2295,2295,2295,0
|
|
20230706,165600,782933180,2295,2295,2295,2295,0
|
|
20230706,165500,782933180,2295,2295,2295,2295,0
|
|
20230706,165400,782933180,2295,2295,2295,2295,0
|
|
20230706,165300,782933180,2295,2295,2295,2295,0
|
|
20230706,165200,782933180,2295,2295,2295,2295,0
|
|
20230706,165100,782933180,2295,2295,2295,2295,0
|
|
20230706,165000,782933180,2295,2295,2295,2295,0
|
|
20230706,164900,782933180,2295,2295,2295,2295,0
|
|
20230706,164800,782933180,2295,2295,2295,2295,0
|
|
20230706,164700,782933180,2295,2295,2295,2295,0
|
|
20230706,164600,782933180,2295,2295,2295,2295,0
|
|
20230706,164500,782933180,2295,2295,2295,2295,0
|
|
20230706,164400,782933180,2295,2295,2295,2295,0
|
|
20230706,164300,782933180,2295,2295,2295,2295,0
|
|
20230706,164200,782933180,2295,2295,2295,2295,0
|
|
20230706,164100,782933180,2295,2295,2295,2295,1811
|
|
20230706,164000,782933180,2295,2295,2295,2295,0
|
|
20230706,163900,782933180,2295,2295,2295,2295,0
|
|
20230706,163800,782933180,2295,2295,2295,2295,0
|
|
20230706,163700,782933180,2295,2295,2295,2295,0
|
|
20230706,163600,782933180,2295,2295,2295,2295,0
|
|
20230706,163500,782933180,2295,2295,2295,2295,0
|
|
20230706,163400,782933180,2295,2295,2295,2295,0
|
|
20230706,163300,782933180,2295,2295,2295,2295,0
|
|
20230706,163200,782933180,2295,2295,2295,2295,0
|
|
20230706,163100,782933180,2295,2295,2295,2295,0
|
|
20230706,163000,782933180,2295,2295,2295,2295,0
|
|
20230706,162900,782933180,2295,2295,2295,2295,0
|
|
20230706,162800,782933180,2295,2295,2295,2295,0
|
|
20230706,162700,782933180,2295,2295,2295,2295,0
|
|
20230706,162600,782933180,2295,2295,2295,2295,0
|
|
20230706,162500,782933180,2295,2295,2295,2295,0
|
|
20230706,162400,782933180,2295,2295,2295,2295,0
|
|
20230706,162300,782933180,2295,2295,2295,2295,0
|
|
20230706,162200,782933180,2295,2295,2295,2295,0
|
|
20230706,162100,782933180,2295,2295,2295,2295,0
|
|
20230706,162000,782933180,2295,2295,2295,2295,0
|
|
20230706,161900,782933180,2295,2295,2295,2295,0
|
|
20230706,161800,782933180,2295,2295,2295,2295,0
|
|
20230706,161700,782933180,2295,2295,2295,2295,0
|
|
20230706,161600,782933180,2295,2295,2295,2295,0
|
|
20230706,161500,782933180,2295,2295,2295,2295,0
|
|
20230706,161400,782933180,2295,2295,2295,2295,0
|
|
20230706,161300,782933180,2295,2295,2295,2295,0
|
|
20230706,161200,782933180,2295,2295,2295,2295,0
|
|
20230706,161100,782933180,2295,2295,2295,2295,1811
|
|
20230706,161000,782933180,2295,2295,2295,2295,0
|
|
20230706,160900,782933180,2295,2295,2295,2295,0
|
|
20230706,160800,782933180,2295,2295,2295,2295,0
|
|
20230706,160700,782933180,2295,2295,2295,2295,0
|
|
20230706,160600,782933180,2295,2295,2295,2295,0
|
|
20230706,160500,782933180,2295,2295,2295,2295,0
|
|
20230706,160400,782933180,2295,2295,2295,2295,0
|
|
20230706,160300,782933180,2295,2295,2295,2295,0
|
|
20230706,160200,782933180,2295,2295,2295,2295,0
|
|
20230706,160100,782933180,2295,2295,2295,2295,0
|
|
20230706,160000,782933180,2295,2295,2295,2295,0
|
|
20230706,155900,782933180,2295,2295,2295,2295,0
|
|
20230706,155800,782933180,2295,2295,2295,2295,0
|
|
20230706,155700,782933180,2295,2295,2295,2295,0
|
|
20230706,155600,782933180,2295,2295,2295,2295,0
|
|
20230706,155500,782933180,2295,2295,2295,2295,0
|
|
20230706,155400,782933180,2295,2295,2295,2295,0
|
|
20230706,155300,782933180,2295,2295,2295,2295,0
|
|
20230706,155200,782933180,2295,2295,2295,2295,0
|
|
20230706,155100,782933180,2295,2295,2295,2295,0
|
|
20230706,155000,782933180,2295,2295,2295,2295,0
|
|
20230706,154900,782933180,2295,2295,2295,2295,0
|
|
20230706,154800,782933180,2295,2295,2295,2295,0
|
|
20230706,154700,782933180,2295,2295,2295,2295,0
|
|
20230706,154600,782933180,2295,2295,2295,2295,0
|
|
20230706,154500,782933180,2295,2295,2295,2295,0
|
|
20230706,154400,782933180,2295,2295,2295,2295,0
|
|
20230706,154300,782933180,2295,2295,2295,2295,0
|
|
20230706,154200,782933180,2295,2295,2295,2295,0
|
|
20230706,154100,782933180,2295,2295,2295,2295,1811
|
|
20230706,154000,782933180,2295,2295,2295,2295,0
|
|
20230706,153900,782933180,2295,2295,2295,2295,0
|
|
20230706,153800,782933180,2295,2295,2295,2295,0
|
|
20230706,153700,782933180,2295,2295,2295,2295,0
|
|
20230706,153600,782933180,2295,2295,2295,2295,0
|
|
20230706,153500,782933180,2295,2295,2295,2295,0
|
|
20230706,153400,782933180,2295,2295,2295,2295,0
|
|
20230706,153300,782933180,2295,2295,2295,2295,0
|
|
20230706,153200,782933180,2295,2295,2295,2295,0
|
|
20230706,153100,782933180,2295,2295,2295,2295,0
|
|
20230706,153000,782933180,2295,2295,2295,2295,1811
|
|
20230706,152900,778776935,2300,2300,2300,2300,0
|
|
20230706,152800,778776935,2300,2300,2300,2300,0
|
|
20230706,152700,778776935,2300,2300,2300,2300,0
|
|
20230706,152600,778776935,2300,2300,2300,2300,0
|
|
20230706,152500,778776935,2300,2300,2300,2300,0
|
|
20230706,152400,778776935,2300,2300,2300,2300,0
|
|
20230706,152300,778776935,2300,2300,2300,2300,0
|
|
20230706,152200,778776935,2300,2300,2300,2300,0
|
|
20230706,152100,778776935,2300,2300,2300,2300,0
|
|
20230706,152000,778776935,2300,2300,2300,2300,0
|
|
20230706,151900,778776935,2300,2295,2300,2295,1202
|
|
20230706,151800,776013675,2295,2295,2295,2290,666
|
|
20230706,151700,774485955,2290,2295,2295,2290,1568
|
|
20230706,151600,770895215,2295,2300,2300,2295,6437
|
|
20230706,151500,756122175,2300,2300,2300,2295,50
|
|
20230706,151400,756007350,2300,2300,2300,2300,41
|
|
20230706,151300,755913050,2300,2300,2300,2300,0
|
|
20230706,151200,755913050,2300,2295,2300,2295,48
|
|
20230706,151100,755802880,2300,2295,2300,2295,310
|
|
20230706,151000,755091195,2295,2295,2295,2295,134
|
|
20230706,150900,754783665,2300,2295,2300,2295,967
|
|
20230706,150800,752562065,2295,2300,2300,2295,125
|
|
20230706,150700,752275185,2300,2300,2300,2300,444
|
|
20230706,150600,751253985,2300,2300,2300,2300,11
|
|
20230706,150500,751228685,2300,2300,2300,2300,3
|
|
20230706,150400,751221785,2295,2300,2300,2295,661
|
|
20230706,150300,749704280,2300,2295,2300,2295,30
|
|
20230706,150200,749635320,2295,2300,2300,2295,168
|
|
20230706,150100,749249145,2300,2300,2300,2300,147
|
|
20230706,150000,748911045,2300,2300,2300,2300,1018
|
|
20230706,145900,746569645,2300,2300,2300,2300,100
|
|
20230706,145800,746339645,2300,2300,2300,2300,800
|
|
20230706,145700,744499645,2295,2300,2300,2295,111
|
|
20230706,145600,744244395,2300,2300,2300,2300,825
|
|
20230706,145500,742346895,2300,2300,2300,2300,111
|
|
20230706,145400,742091595,2300,2300,2300,2300,57
|
|
20230706,145300,741960495,2300,2300,2300,2300,1000
|
|
20230706,145200,739660495,2300,2300,2300,2300,3
|
|
20230706,145100,739653595,2295,2300,2300,2295,803
|
|
20230706,145000,737808760,2300,2300,2300,2300,3203
|
|
20230706,144900,730441860,2295,2300,2300,2295,135
|
|
20230706,144800,730131960,2300,2300,2300,2300,1
|
|
20230706,144700,730129660,2300,2300,2300,2300,227
|
|
20230706,144600,729607560,2300,2300,2300,2300,1
|
|
20230706,144500,729605260,2300,2300,2300,2300,63
|
|
20230706,144400,729460360,2295,2295,2295,2295,0
|
|
20230706,144300,729460360,2295,2295,2295,2295,4000
|
|
20230706,144200,720280360,2300,2300,2300,2300,9492
|
|
20230706,144100,698448760,2300,2300,2300,2300,37
|
|
20230706,144000,698363660,2300,2300,2300,2300,0
|
|
20230706,143900,698363660,2300,2300,2305,2300,139
|
|
20230706,143800,698043910,2305,2305,2305,2305,10
|
|
20230706,143700,698020860,2305,2305,2305,2305,261
|
|
20230706,143600,697419255,2305,2305,2305,2305,0
|
|
20230706,143500,697419255,2305,2300,2305,2300,445
|
|
20230706,143400,696393585,2300,2300,2300,2300,136
|
|
20230706,143300,696080785,2295,2300,2300,2295,11219
|
|
20230706,143200,670288215,2300,2305,2305,2300,143
|
|
20230706,143100,669958625,2300,2305,2305,2300,297
|
|
20230706,143000,669274045,2305,2310,2310,2305,53
|
|
20230706,142900,669151635,2305,2305,2305,2305,3109
|
|
20230706,142800,661985390,2305,2305,2305,2305,0
|
|
20230706,142700,661985390,2305,2305,2305,2305,0
|
|
20230706,142600,661985390,2305,2305,2305,2305,427
|
|
20230706,142500,661001155,2305,2305,2305,2305,0
|
|
20230706,142400,661001155,2305,2305,2305,2305,1
|
|
20230706,142300,660998850,2310,2310,2310,2310,1
|
|
20230706,142200,660996540,2310,2310,2310,2310,0
|
|
20230706,142100,660996540,2310,2310,2310,2310,0
|
|
20230706,142000,660996540,2310,2310,2310,2310,20
|
|
20230706,141900,660950340,2310,2310,2310,2310,0
|
|
20230706,141800,660950340,2310,2310,2310,2310,0
|
|
20230706,141700,660950340,2310,2310,2310,2310,0
|
|
20230706,141600,660950340,2310,2310,2310,2310,0
|
|
20230706,141500,660950340,2310,2310,2310,2310,687
|
|
20230706,141400,659363370,2305,2305,2305,2305,1361
|
|
20230706,141300,656226265,2310,2310,2310,2310,291
|
|
20230706,141200,655554055,2300,2300,2300,2300,10
|
|
20230706,141100,655531055,2300,2300,2300,2300,30
|
|
20230706,141000,655462055,2300,2300,2300,2300,0
|
|
20230706,140900,655462055,2300,2305,2305,2300,1434
|
|
20230706,140800,652161685,2305,2305,2305,2305,1167
|
|
20230706,140700,649471750,2310,2310,2310,2310,0
|
|
20230706,140600,649471750,2310,2305,2310,2305,49
|
|
20230706,140500,649358790,2305,2305,2305,2305,50
|
|
20230706,140400,649243540,2300,2305,2305,2300,122
|
|
20230706,140300,648962930,2315,2315,2315,2315,0
|
|
20230706,140200,648962930,2315,2315,2315,2315,0
|
|
20230706,140100,648962930,2315,2315,2315,2315,0
|
|
20230706,140000,648962930,2315,2315,2315,2315,303
|
|
20230706,135900,648261485,2310,2310,2310,2310,269
|
|
20230706,135800,647640095,2305,2305,2305,2305,0
|
|
20230706,135700,647640095,2305,2305,2305,2305,151
|
|
20230706,135600,647292040,2305,2305,2305,2305,50
|
|
20230706,135500,647176790,2300,2300,2300,2300,7182
|
|
20230706,135400,630658190,2300,2300,2300,2300,0
|
|
20230706,135300,630658190,2300,2300,2300,2300,25
|
|
20230706,135200,630600690,2300,2300,2300,2300,5
|
|
20230706,135100,630589190,2300,2300,2300,2300,0
|
|
20230706,135000,630589190,2300,2300,2300,2300,5
|
|
20230706,134900,630577690,2300,2300,2300,2300,219
|
|
20230706,134800,630073990,2300,2300,2300,2300,93
|
|
20230706,134700,629860090,2300,2300,2300,2300,0
|
|
20230706,134600,629860090,2300,2300,2300,2300,4990
|
|
20230706,134500,618383090,2300,2300,2300,2300,115
|
|
20230706,134400,618118590,2300,2300,2300,2300,100
|
|
20230706,134300,617888590,2295,2300,2300,2295,694
|
|
20230706,134200,616292395,2300,2300,2300,2300,110
|
|
20230706,134100,616039395,2300,2295,2300,2295,301
|
|
20230706,134000,615347100,2300,2300,2300,2300,10
|
|
20230706,133900,615324100,2300,2300,2300,2300,391
|
|
20230706,133800,614424800,2300,2300,2300,2300,1800
|
|
20230706,133700,610284800,2300,2300,2300,2300,200
|
|
20230706,133600,609824800,2300,2300,2300,2300,10
|
|
20230706,133500,609801800,2300,2300,2300,2300,10
|
|
20230706,133400,609778800,2300,2300,2300,2300,8
|
|
20230706,133300,609760400,2300,2300,2300,2300,50
|
|
20230706,133200,609645400,2295,2295,2295,2295,1124
|
|
20230706,133100,607065820,2295,2295,2300,2295,2238
|
|
20230706,133000,601929560,2300,2295,2300,2295,10412
|
|
20230706,132900,578006425,2295,2295,2295,2295,618
|
|
20230706,132800,576588115,2300,2300,2300,2300,5
|
|
20230706,132700,576576615,2300,2300,2300,2300,250
|
|
20230706,132600,576001615,2300,2300,2300,2300,234
|
|
20230706,132500,575463415,2300,2300,2300,2300,953
|
|
20230706,132400,573271515,2300,2300,2300,2300,2453
|
|
20230706,132300,567629615,2300,2300,2300,2300,189
|
|
20230706,132200,567194915,2300,2300,2300,2300,532
|
|
20230706,132100,565971315,2300,2295,2300,2295,403
|
|
20230706,132000,565046265,2295,2295,2295,2295,400
|
|
20230706,131900,564128265,2295,2295,2295,2295,1
|
|
20230706,131800,564125970,2295,2295,2295,2295,0
|
|
20230706,131700,564125970,2295,2295,2295,2295,0
|
|
20230706,131600,564125970,2295,2300,2300,2295,249
|
|
20230706,131500,563554015,2300,2300,2300,2300,10
|
|
20230706,131400,563531015,2300,2300,2300,2300,0
|
|
20230706,131300,563531015,2300,2300,2300,2300,700
|
|
20230706,131200,561921015,2300,2300,2300,2300,0
|
|
20230706,131100,561921015,2300,2300,2300,2300,0
|
|
20230706,131000,561921015,2300,2300,2300,2300,251
|
|
20230706,130900,561343715,2300,2295,2300,2295,1442
|
|
20230706,130800,558033825,2300,2300,2300,2300,7147
|
|
20230706,130700,541595725,2305,2305,2305,2305,1030
|
|
20230706,130600,539221575,2305,2305,2305,2305,6
|
|
20230706,130500,539207745,2310,2310,2310,2310,0
|
|
20230706,130400,539207745,2310,2310,2310,2310,25
|
|
20230706,130300,539149995,2305,2300,2305,2300,716
|
|
20230706,130200,537500150,2305,2310,2310,2305,58
|
|
20230706,130100,537366455,2305,2305,2305,2305,1000
|
|
20230706,130000,535061455,2305,2305,2305,2305,113
|
|
20230706,125900,534800990,2305,2310,2310,2305,3377
|
|
20230706,125800,527016855,2310,2310,2310,2310,0
|
|
20230706,125700,527016855,2310,2310,2310,2310,30
|
|
20230706,125600,526947555,2305,2305,2305,2305,600
|
|
20230706,125500,525564555,2305,2305,2305,2305,301
|
|
20230706,125400,524870750,2300,2300,2300,2300,1286
|
|
20230706,125300,521912950,2305,2300,2305,2300,10821
|
|
20230706,125200,497024400,2310,2300,2310,2300,1908
|
|
20230706,125100,492633505,2305,2305,2305,2305,1986
|
|
20230706,125000,488055775,2310,2310,2310,2310,0
|
|
20230706,124900,488055775,2310,2310,2310,2310,1193
|
|
20230706,124800,485299945,2310,2310,2310,2310,62
|
|
20230706,124700,485156725,2310,2310,2310,2310,0
|
|
20230706,124600,485156725,2310,2310,2310,2310,0
|
|
20230706,124500,485156725,2310,2310,2310,2310,14
|
|
20230706,124400,485124385,2305,2305,2305,2305,0
|
|
20230706,124300,485124385,2305,2305,2305,2305,40
|
|
20230706,124200,485032185,2305,2305,2305,2305,643
|
|
20230706,124100,483550070,2315,2315,2315,2315,0
|
|
20230706,124000,483550070,2315,2315,2315,2315,0
|
|
20230706,123900,483550070,2315,2315,2315,2315,0
|
|
20230706,123800,483550070,2315,2300,2315,2300,2364
|
|
20230706,123700,478087135,2305,2305,2305,2305,22
|
|
20230706,123600,478036425,2305,2305,2305,2305,862
|
|
20230706,123500,476049515,2305,2305,2305,2300,4289
|
|
20230706,123400,466176455,2305,2305,2310,2305,1850
|
|
20230706,123300,461911955,2305,2305,2305,2305,50
|
|
20230706,123200,461796705,2305,2305,2305,2305,5
|
|
20230706,123100,461785180,2305,2305,2310,2305,210
|
|
20230706,123000,461301110,2305,2310,2310,2305,35393
|
|
20230706,122900,379635115,2315,2315,2315,2315,10
|
|
20230706,122800,379611965,2315,2315,2315,2315,10
|
|
20230706,122700,379588815,2315,2315,2315,2315,0
|
|
20230706,122600,379588815,2315,2315,2315,2315,100
|
|
20230706,122500,379357315,2315,2315,2315,2315,15
|
|
20230706,122400,379322590,2315,2315,2315,2315,1100
|
|
20230706,122300,376776090,2315,2315,2315,2315,50
|
|
20230706,122200,376660340,2315,2315,2315,2315,5
|
|
20230706,122100,376648765,2310,2310,2310,2310,0
|
|
20230706,122000,376648765,2310,2310,2310,2310,0
|
|
20230706,121900,376648765,2310,2310,2315,2310,957
|
|
20230706,121800,374436810,2310,2310,2310,2310,0
|
|
20230706,121700,374436810,2310,2310,2310,2310,1400
|
|
20230706,121600,371202810,2310,2310,2310,2310,0
|
|
20230706,121500,371202810,2310,2315,2315,2310,222
|
|
20230706,121400,370689730,2310,2310,2310,2310,0
|
|
20230706,121300,370689730,2310,2315,2315,2310,200
|
|
20230706,121200,370227230,2315,2315,2315,2315,0
|
|
20230706,121100,370227230,2315,2315,2315,2315,100
|
|
20230706,121000,369995730,2315,2315,2315,2315,318
|
|
20230706,120900,369259560,2315,2315,2315,2315,0
|
|
20230706,120800,369259560,2315,2315,2315,2315,75
|
|
20230706,120700,369085935,2315,2320,2320,2315,1187
|
|
20230706,120600,366338025,2320,2320,2320,2320,0
|
|
20230706,120500,366338025,2320,2320,2320,2320,0
|
|
20230706,120400,366338025,2320,2320,2320,2320,0
|
|
20230706,120300,366338025,2320,2320,2320,2320,100
|
|
20230706,120200,366106025,2320,2320,2320,2320,0
|
|
20230706,120100,366106025,2320,2320,2320,2320,6
|
|
20230706,120000,366092105,2315,2315,2315,2315,0
|
|
20230706,115900,366092105,2315,2315,2315,2315,0
|
|
20230706,115800,366092105,2315,2315,2315,2315,0
|
|
20230706,115700,366092105,2315,2315,2315,2315,640
|
|
20230706,115600,364610505,2320,2320,2320,2320,0
|
|
20230706,115500,364610505,2320,2320,2320,2320,0
|
|
20230706,115400,364610505,2320,2320,2320,2320,0
|
|
20230706,115300,364610505,2320,2320,2320,2320,1
|
|
20230706,115200,364608185,2320,2320,2320,2320,0
|
|
20230706,115100,364608185,2320,2320,2320,2320,0
|
|
20230706,115000,364608185,2320,2320,2320,2320,0
|
|
20230706,114900,364608185,2320,2320,2320,2320,0
|
|
20230706,114800,364608185,2320,2320,2320,2320,0
|
|
20230706,114700,364608185,2320,2320,2320,2320,0
|
|
20230706,114600,364608185,2320,2320,2320,2320,51
|
|
20230706,114500,364489865,2320,2315,2320,2310,1371
|
|
20230706,114400,361317645,2315,2315,2315,2315,0
|
|
20230706,114300,361317645,2315,2315,2315,2315,0
|
|
20230706,114200,361317645,2315,2315,2315,2315,0
|
|
20230706,114100,361317645,2315,2315,2315,2315,0
|
|
20230706,114000,361317645,2315,2315,2315,2315,600
|
|
20230706,113900,359928645,2320,2320,2320,2320,0
|
|
20230706,113800,359928645,2320,2320,2320,2320,1
|
|
20230706,113700,359926325,2320,2315,2320,2315,106
|
|
20230706,113600,359680930,2315,2315,2315,2315,39
|
|
20230706,113500,359590645,2315,2315,2315,2315,485
|
|
20230706,113400,358467870,2315,2315,2315,2315,6457
|
|
20230706,113300,343519915,2315,2315,2315,2315,200
|
|
20230706,113200,343056915,2320,2315,2320,2315,16869
|
|
20230706,113100,304002800,2320,2320,2320,2320,725
|
|
20230706,113000,302320800,2325,2320,2325,2320,6110
|
|
20230706,112900,288115600,2320,2320,2320,2320,0
|
|
20230706,112800,288115600,2320,2320,2320,2320,0
|
|
20230706,112700,288115600,2320,2320,2320,2320,0
|
|
20230706,112600,288115600,2320,2320,2320,2320,62
|
|
20230706,112500,287971760,2320,2320,2320,2320,24928
|
|
20230706,112400,230138800,2330,2330,2330,2330,0
|
|
20230706,112300,230138800,2330,2330,2330,2330,0
|
|
20230706,112200,230138800,2330,2330,2330,2330,0
|
|
20230706,112100,230138800,2330,2330,2330,2330,0
|
|
20230706,112000,230138800,2330,2330,2330,2330,0
|
|
20230706,111900,230138800,2330,2330,2330,2330,1
|
|
20230706,111800,230136470,2320,2320,2320,2320,300
|
|
20230706,111700,229440470,2330,2320,2330,2320,429
|
|
20230706,111600,228445180,2320,2320,2320,2320,400
|
|
20230706,111500,227517180,2325,2325,2325,2325,245
|
|
20230706,111400,226947555,2325,2325,2325,2325,0
|
|
20230706,111300,226947555,2325,2325,2325,2325,0
|
|
20230706,111200,226947555,2325,2325,2325,2325,0
|
|
20230706,111100,226947555,2325,2325,2325,2325,1
|
|
20230706,111000,226945230,2320,2320,2320,2320,50
|
|
20230706,110900,226829230,2320,2320,2320,2320,0
|
|
20230706,110800,226829230,2320,2320,2320,2320,270
|
|
20230706,110700,226202830,2320,2325,2325,2320,353
|
|
20230706,110600,225383820,2325,2325,2325,2325,187
|
|
20230706,110500,224949045,2320,2320,2320,2320,875
|
|
20230706,110400,222919045,2325,2325,2325,2325,0
|
|
20230706,110300,222919045,2325,2325,2325,2325,130
|
|
20230706,110200,222616795,2325,2325,2330,2325,1993
|
|
20230706,110100,217981980,2325,2325,2325,2325,300
|
|
20230706,110000,217284480,2330,2325,2330,2320,189
|
|
20230706,105900,216845310,2325,2325,2325,2325,0
|
|
20230706,105800,216845310,2325,2320,2325,2320,125
|
|
20230706,105700,216554935,2325,2325,2325,2325,100
|
|
20230706,105600,216322435,2325,2325,2325,2325,100
|
|
20230706,105500,216089935,2325,2325,2325,2325,214
|
|
20230706,105400,215592385,2330,2330,2330,2330,86
|
|
20230706,105300,215392005,2330,2330,2330,2330,218
|
|
20230706,105200,214884065,2325,2325,2325,2325,44
|
|
20230706,105100,214781765,2320,2320,2320,2320,0
|
|
20230706,105000,214781765,2320,2320,2320,2320,0
|
|
20230706,104900,214781765,2320,2320,2320,2320,1909
|
|
20230706,104800,210352885,2320,2320,2320,2320,0
|
|
20230706,104700,210352885,2320,2320,2320,2320,0
|
|
20230706,104600,210352885,2320,2325,2325,2320,502
|
|
20230706,104500,209185745,2325,2320,2325,2320,66
|
|
20230706,104400,209032545,2325,2325,2325,2325,1143
|
|
20230706,104300,206375070,2320,2320,2320,2320,0
|
|
20230706,104200,206375070,2320,2320,2320,2320,631
|
|
20230706,104100,204911150,2320,2325,2325,2320,303
|
|
20230706,104000,204208175,2325,2325,2325,2325,50
|
|
20230706,103900,204091925,2325,2325,2325,2325,266
|
|
20230706,103800,203473475,2320,2325,2325,2320,10400
|
|
20230706,103700,179342970,2325,2320,2325,2320,91
|
|
20230706,103600,179131595,2320,2320,2320,2320,90
|
|
20230706,103500,178922795,2325,2325,2325,2325,0
|
|
20230706,103400,178922795,2325,2325,2325,2325,118
|
|
20230706,103300,178648445,2325,2325,2325,2325,12
|
|
20230706,103200,178620545,2325,2325,2325,2325,160
|
|
20230706,103100,178248545,2325,2330,2330,2325,150
|
|
20230706,103000,177899295,2330,2330,2330,2330,52
|
|
20230706,102900,177778135,2330,2320,2330,2320,2
|
|
20230706,102800,177773485,2330,2320,2330,2320,277
|
|
20230706,102700,177128565,2325,2325,2325,2325,1596
|
|
20230706,102600,173417865,2325,2325,2325,2325,2251
|
|
20230706,102500,168184290,2325,2325,2325,2325,3
|
|
20230706,102400,168177315,2325,2325,2325,2325,272
|
|
20230706,102300,167544915,2325,2325,2325,2325,0
|
|
20230706,102200,167544915,2325,2330,2330,2325,135
|
|
20230706,102100,167231015,2325,2325,2325,2325,132
|
|
20230706,102000,166924115,2325,2325,2325,2325,0
|
|
20230706,101900,166924115,2325,2325,2325,2325,203
|
|
20230706,101800,166452140,2325,2325,2325,2325,0
|
|
20230706,101700,166452140,2325,2325,2325,2325,10
|
|
20230706,101600,166428890,2325,2325,2325,2325,11
|
|
20230706,101500,166403315,2325,2320,2325,2320,2246
|
|
20230706,101400,161191185,2325,2325,2325,2325,0
|
|
20230706,101300,161191185,2325,2325,2325,2325,200
|
|
20230706,101200,160726185,2325,2325,2325,2320,8002
|
|
20230706,101100,142155790,2325,2325,2325,2325,50
|
|
20230706,101000,142039540,2320,2320,2320,2320,40
|
|
20230706,100900,141946740,2325,2330,2330,2325,228
|
|
20230706,100800,141415505,2325,2325,2325,2325,1
|
|
20230706,100700,141413180,2325,2325,2325,2325,1
|
|
20230706,100600,141410855,2330,2330,2330,2330,113
|
|
20230706,100500,141147565,2330,2330,2330,2330,100
|
|
20230706,100400,140914565,2320,2320,2320,2320,1000
|
|
20230706,100300,138594565,2320,2320,2320,2320,0
|
|
20230706,100200,138594565,2320,2320,2320,2320,0
|
|
20230706,100100,138594565,2320,2320,2320,2320,2771
|
|
20230706,100000,132165845,2325,2325,2325,2325,0
|
|
20230706,095900,132165845,2325,2325,2325,2325,20
|
|
20230706,095800,132119345,2325,2325,2325,2325,0
|
|
20230706,095700,132119345,2325,2320,2325,2320,1493
|
|
20230706,095600,128653065,2325,2325,2325,2325,1
|
|
20230706,095500,128650740,2325,2325,2325,2325,0
|
|
20230706,095400,128650740,2325,2325,2325,2325,522
|
|
20230706,095300,127437090,2330,2330,2330,2330,1
|
|
20230706,095200,127434760,2330,2330,2330,2330,25
|
|
20230706,095100,127376510,2330,2330,2330,2330,1
|
|
20230706,095000,127374180,2320,2320,2320,2320,0
|
|
20230706,094900,127374180,2320,2320,2320,2320,936
|
|
20230706,094800,125202660,2320,2320,2320,2320,0
|
|
20230706,094700,125202660,2320,2320,2320,2320,350
|
|
20230706,094600,124390660,2330,2330,2330,2330,1
|
|
20230706,094500,124388330,2320,2320,2320,2320,609
|
|
20230706,094400,122975450,2325,2330,2330,2325,7382
|
|
20230706,094300,105807295,2330,2330,2330,2330,0
|
|
20230706,094200,105807295,2330,2330,2330,2330,0
|
|
20230706,094100,105807295,2330,2330,2330,2330,52
|
|
20230706,094000,105686135,2330,2330,2330,2330,0
|
|
20230706,093900,105686135,2330,2330,2330,2330,17
|
|
20230706,093800,105646525,2330,2330,2330,2330,1315
|
|
20230706,093700,102582575,2330,2330,2330,2330,1
|
|
20230706,093600,102580245,2330,2325,2330,2325,770
|
|
20230706,093500,100789440,2330,2330,2330,2330,0
|
|
20230706,093400,100789440,2330,2325,2330,2325,14
|
|
20230706,093300,100756830,2325,2325,2325,2325,636
|
|
20230706,093200,99278130,2330,2330,2330,2330,2
|
|
20230706,093100,99273470,2330,2325,2330,2320,1616
|
|
20230706,093000,95519275,2330,2320,2330,2320,1513
|
|
20230706,092900,92004790,2325,2325,2325,2325,680
|
|
20230706,092800,90423790,2330,2325,2330,2325,642
|
|
20230706,092700,88931035,2325,2325,2325,2325,100
|
|
20230706,092600,88698535,2325,2325,2325,2325,150
|
|
20230706,092500,88349785,2325,2325,2325,2325,0
|
|
20230706,092400,88349785,2325,2325,2325,2325,0
|
|
20230706,092300,88349785,2325,2325,2325,2325,0
|
|
20230706,092200,88349785,2325,2325,2325,2325,0
|
|
20230706,092100,88349785,2325,2325,2325,2325,43
|
|
20230706,092000,88249810,2325,2330,2330,2325,52
|
|
20230706,091900,88128725,2325,2325,2325,2325,0
|
|
20230706,091800,88128725,2325,2325,2325,2325,4721
|
|
20230706,091700,77152400,2330,2330,2330,2330,1
|
|
20230706,091600,77150070,2325,2325,2325,2325,562
|
|
20230706,091500,75843420,2325,2325,2325,2325,2209
|
|
20230706,091400,70707495,2325,2325,2325,2325,591
|
|
20230706,091300,69333420,2325,2325,2325,2325,0
|
|
20230706,091200,69333420,2325,2325,2325,2325,688
|
|
20230706,091100,67733820,2325,2325,2325,2325,0
|
|
20230706,091000,67733820,2325,2325,2325,2325,1232
|
|
20230706,090900,64869420,2320,2325,2325,2320,4871
|
|
20230706,090800,53544445,2330,2330,2330,2330,1030
|
|
20230706,090700,51144545,2330,2335,2335,2330,4381
|
|
20230706,090600,40931615,2335,2335,2335,2335,1630
|
|
20230706,090500,37125565,2340,2335,2340,2335,702
|
|
20230706,090400,35486385,2335,2340,2340,2335,1166
|
|
20230706,090300,32763455,2340,2340,2340,2340,44
|
|
20230706,090200,32660495,2330,2335,2340,2330,1612
|
|
20230706,090100,28896475,2340,2340,2350,2335,2487
|
|
20230706,090000,23088790,2350,2340,2350,2340,9867
|