618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191500,367059165,3795,3795,3795,3795,6554
|
|
20230704,191400,367059165,3795,3795,3795,3795,0
|
|
20230704,191300,367059165,3795,3795,3795,3795,0
|
|
20230704,191200,367059165,3795,3795,3795,3795,0
|
|
20230704,191100,367059165,3795,3795,3795,3795,0
|
|
20230704,191000,367059165,3795,3795,3795,3795,0
|
|
20230704,190900,367059165,3795,3795,3795,3795,0
|
|
20230704,190800,367059165,3795,3795,3795,3795,0
|
|
20230704,190700,367059165,3795,3795,3795,3795,0
|
|
20230704,190600,367059165,3795,3795,3795,3795,0
|
|
20230704,190500,367059165,3795,3795,3795,3795,0
|
|
20230704,190400,367059165,3795,3795,3795,3795,0
|
|
20230704,190300,367059165,3795,3795,3795,3795,0
|
|
20230704,190200,367059165,3795,3795,3795,3795,0
|
|
20230704,190100,367059165,3795,3795,3795,3795,0
|
|
20230704,190000,367059165,3795,3795,3795,3795,0
|
|
20230704,185900,367059165,3795,3795,3795,3795,0
|
|
20230704,185800,367059165,3795,3795,3795,3795,0
|
|
20230704,185700,367059165,3795,3795,3795,3795,0
|
|
20230704,185600,367059165,3795,3795,3795,3795,0
|
|
20230704,185500,367059165,3795,3795,3795,3795,0
|
|
20230704,185400,367059165,3795,3795,3795,3795,0
|
|
20230704,185300,367059165,3795,3795,3795,3795,0
|
|
20230704,185200,367059165,3795,3795,3795,3795,0
|
|
20230704,185100,367059165,3795,3795,3795,3795,0
|
|
20230704,185000,367059165,3795,3795,3795,3795,0
|
|
20230704,184900,367059165,3795,3795,3795,3795,0
|
|
20230704,184800,367059165,3795,3795,3795,3795,0
|
|
20230704,184700,367059165,3795,3795,3795,3795,0
|
|
20230704,184600,367059165,3795,3795,3795,3795,0
|
|
20230704,184500,367059165,3795,3795,3795,3795,6554
|
|
20230704,184400,367059165,3795,3795,3795,3795,0
|
|
20230704,184300,367059165,3795,3795,3795,3795,0
|
|
20230704,184200,367059165,3795,3795,3795,3795,0
|
|
20230704,184100,367059165,3795,3795,3795,3795,0
|
|
20230704,184000,367059165,3795,3795,3795,3795,0
|
|
20230704,183900,367059165,3795,3795,3795,3795,0
|
|
20230704,183800,367059165,3795,3795,3795,3795,0
|
|
20230704,183700,367059165,3795,3795,3795,3795,0
|
|
20230704,183600,367059165,3795,3795,3795,3795,0
|
|
20230704,183500,367059165,3795,3795,3795,3795,0
|
|
20230704,183400,367059165,3795,3795,3795,3795,0
|
|
20230704,183300,367059165,3795,3795,3795,3795,0
|
|
20230704,183200,367059165,3795,3795,3795,3795,0
|
|
20230704,183100,367059165,3795,3795,3795,3795,0
|
|
20230704,183000,367059165,3795,3795,3795,3795,0
|
|
20230704,182900,367059165,3795,3795,3795,3795,0
|
|
20230704,182800,367059165,3795,3795,3795,3795,0
|
|
20230704,182700,367059165,3795,3795,3795,3795,0
|
|
20230704,182600,367059165,3795,3795,3795,3795,0
|
|
20230704,182500,367059165,3795,3795,3795,3795,0
|
|
20230704,182400,367059165,3795,3795,3795,3795,0
|
|
20230704,182300,367059165,3795,3795,3795,3795,0
|
|
20230704,182200,367059165,3795,3795,3795,3795,0
|
|
20230704,182100,367059165,3795,3795,3795,3795,0
|
|
20230704,182000,367059165,3795,3795,3795,3795,0
|
|
20230704,181900,367059165,3795,3795,3795,3795,0
|
|
20230704,181800,367059165,3795,3795,3795,3795,0
|
|
20230704,181700,367059165,3795,3795,3795,3795,0
|
|
20230704,181600,367059165,3795,3795,3795,3795,0
|
|
20230704,181500,367059165,3795,3795,3795,3795,6554
|
|
20230704,181400,367059165,3795,3795,3795,3795,0
|
|
20230704,181300,367059165,3795,3795,3795,3795,0
|
|
20230704,181200,367059165,3795,3795,3795,3795,0
|
|
20230704,181100,367059165,3795,3795,3795,3795,0
|
|
20230704,181000,367059165,3795,3795,3795,3795,0
|
|
20230704,180900,367059165,3795,3795,3795,3795,0
|
|
20230704,180800,367059165,3795,3795,3795,3795,0
|
|
20230704,180700,367059165,3795,3795,3795,3795,0
|
|
20230704,180600,367059165,3795,3795,3795,3795,0
|
|
20230704,180500,367059165,3795,3795,3795,3795,0
|
|
20230704,180400,367059165,3795,3795,3795,3795,0
|
|
20230704,180300,367059165,3795,3795,3795,3795,0
|
|
20230704,180200,367059165,3795,3795,3795,3795,0
|
|
20230704,180100,367059165,3795,3795,3795,3795,0
|
|
20230704,180000,367059165,3795,3795,3795,3795,0
|
|
20230704,175900,367059165,3795,3795,3795,3795,0
|
|
20230704,175800,367059165,3795,3795,3795,3795,0
|
|
20230704,175700,367059165,3795,3795,3795,3795,0
|
|
20230704,175600,367059165,3795,3795,3795,3795,0
|
|
20230704,175500,367059165,3795,3795,3795,3795,0
|
|
20230704,175400,367059165,3795,3795,3795,3795,0
|
|
20230704,175300,367059165,3795,3795,3795,3795,0
|
|
20230704,175200,367059165,3795,3795,3795,3795,0
|
|
20230704,175100,367059165,3795,3795,3795,3795,0
|
|
20230704,175000,367059165,3795,3795,3795,3795,0
|
|
20230704,174900,367059165,3795,3795,3795,3795,0
|
|
20230704,174800,367059165,3795,3795,3795,3795,0
|
|
20230704,174700,367059165,3795,3795,3795,3795,0
|
|
20230704,174600,367059165,3795,3795,3795,3795,0
|
|
20230704,174500,367059165,3795,3795,3795,3795,6554
|
|
20230704,174400,367059165,3795,3795,3795,3795,0
|
|
20230704,174300,367059165,3795,3795,3795,3795,0
|
|
20230704,174200,367059165,3795,3795,3795,3795,0
|
|
20230704,174100,367059165,3795,3795,3795,3795,0
|
|
20230704,174000,367059165,3795,3795,3795,3795,0
|
|
20230704,173900,367059165,3795,3795,3795,3795,0
|
|
20230704,173800,367059165,3795,3795,3795,3795,0
|
|
20230704,173700,367059165,3795,3795,3795,3795,0
|
|
20230704,173600,367059165,3795,3795,3795,3795,0
|
|
20230704,173500,367059165,3795,3795,3795,3795,0
|
|
20230704,173400,367059165,3795,3795,3795,3795,0
|
|
20230704,173300,367059165,3795,3795,3795,3795,0
|
|
20230704,173200,367059165,3795,3795,3795,3795,0
|
|
20230704,173100,367059165,3795,3795,3795,3795,0
|
|
20230704,173000,367059165,3795,3795,3795,3795,0
|
|
20230704,172900,367059165,3795,3795,3795,3795,0
|
|
20230704,172800,367059165,3795,3795,3795,3795,0
|
|
20230704,172700,367059165,3795,3795,3795,3795,0
|
|
20230704,172600,367059165,3795,3795,3795,3795,0
|
|
20230704,172500,367059165,3795,3795,3795,3795,0
|
|
20230704,172400,367059165,3795,3795,3795,3795,0
|
|
20230704,172300,367059165,3795,3795,3795,3795,0
|
|
20230704,172200,367059165,3795,3795,3795,3795,0
|
|
20230704,172100,367059165,3795,3795,3795,3795,0
|
|
20230704,172000,367059165,3795,3795,3795,3795,0
|
|
20230704,171900,367059165,3795,3795,3795,3795,0
|
|
20230704,171800,367059165,3795,3795,3795,3795,0
|
|
20230704,171700,367059165,3795,3795,3795,3795,0
|
|
20230704,171600,367059165,3795,3795,3795,3795,0
|
|
20230704,171500,367059165,3795,3795,3795,3795,6554
|
|
20230704,171400,367059165,3795,3795,3795,3795,0
|
|
20230704,171300,367059165,3795,3795,3795,3795,0
|
|
20230704,171200,367059165,3795,3795,3795,3795,0
|
|
20230704,171100,367059165,3795,3795,3795,3795,0
|
|
20230704,171000,367059165,3795,3795,3795,3795,0
|
|
20230704,170900,367059165,3795,3795,3795,3795,0
|
|
20230704,170800,367059165,3795,3795,3795,3795,0
|
|
20230704,170700,367059165,3795,3795,3795,3795,0
|
|
20230704,170600,367059165,3795,3795,3795,3795,0
|
|
20230704,170500,367059165,3795,3795,3795,3795,0
|
|
20230704,170400,367059165,3795,3795,3795,3795,0
|
|
20230704,170300,367059165,3795,3795,3795,3795,0
|
|
20230704,170200,367059165,3795,3795,3795,3795,0
|
|
20230704,170100,367059165,3795,3795,3795,3795,0
|
|
20230704,170000,367059165,3795,3795,3795,3795,0
|
|
20230704,165900,367059165,3795,3795,3795,3795,0
|
|
20230704,165800,367059165,3795,3795,3795,3795,0
|
|
20230704,165700,367059165,3795,3795,3795,3795,0
|
|
20230704,165600,367059165,3795,3795,3795,3795,0
|
|
20230704,165500,367059165,3795,3795,3795,3795,0
|
|
20230704,165400,367059165,3795,3795,3795,3795,0
|
|
20230704,165300,367059165,3795,3795,3795,3795,0
|
|
20230704,165200,367059165,3795,3795,3795,3795,0
|
|
20230704,165100,367059165,3795,3795,3795,3795,0
|
|
20230704,165000,367059165,3795,3795,3795,3795,0
|
|
20230704,164900,367059165,3795,3795,3795,3795,0
|
|
20230704,164800,367059165,3795,3795,3795,3795,0
|
|
20230704,164700,367059165,3795,3795,3795,3795,0
|
|
20230704,164600,367059165,3795,3795,3795,3795,0
|
|
20230704,164500,367059165,3795,3795,3795,3795,6554
|
|
20230704,164400,367059165,3795,3795,3795,3795,0
|
|
20230704,164300,367059165,3795,3795,3795,3795,0
|
|
20230704,164200,367059165,3795,3795,3795,3795,0
|
|
20230704,164100,367059165,3795,3795,3795,3795,0
|
|
20230704,164000,367059165,3795,3795,3795,3795,0
|
|
20230704,163900,367059165,3795,3795,3795,3795,0
|
|
20230704,163800,367059165,3795,3795,3795,3795,0
|
|
20230704,163700,367059165,3795,3795,3795,3795,0
|
|
20230704,163600,367059165,3795,3795,3795,3795,0
|
|
20230704,163500,367059165,3795,3795,3795,3795,0
|
|
20230704,163400,367059165,3795,3795,3795,3795,0
|
|
20230704,163300,367059165,3795,3795,3795,3795,0
|
|
20230704,163200,367059165,3795,3795,3795,3795,0
|
|
20230704,163100,367059165,3795,3795,3795,3795,0
|
|
20230704,163000,367059165,3795,3795,3795,3795,0
|
|
20230704,162900,367059165,3795,3795,3795,3795,0
|
|
20230704,162800,367059165,3795,3795,3795,3795,0
|
|
20230704,162700,367059165,3795,3795,3795,3795,0
|
|
20230704,162600,367059165,3795,3795,3795,3795,0
|
|
20230704,162500,367059165,3795,3795,3795,3795,0
|
|
20230704,162400,367059165,3795,3795,3795,3795,0
|
|
20230704,162300,367059165,3795,3795,3795,3795,0
|
|
20230704,162200,367059165,3795,3795,3795,3795,0
|
|
20230704,162100,367059165,3795,3795,3795,3795,0
|
|
20230704,162000,367059165,3795,3795,3795,3795,0
|
|
20230704,161900,367059165,3795,3795,3795,3795,0
|
|
20230704,161800,367059165,3795,3795,3795,3795,0
|
|
20230704,161700,367059165,3795,3795,3795,3795,0
|
|
20230704,161600,367059165,3795,3795,3795,3795,0
|
|
20230704,161500,367059165,3795,3795,3795,3795,6554
|
|
20230704,161400,367059165,3795,3795,3795,3795,0
|
|
20230704,161300,367059165,3795,3795,3795,3795,0
|
|
20230704,161200,367059165,3795,3795,3795,3795,0
|
|
20230704,161100,367059165,3795,3795,3795,3795,0
|
|
20230704,161000,367059165,3795,3795,3795,3795,0
|
|
20230704,160900,367059165,3795,3795,3795,3795,0
|
|
20230704,160800,367059165,3795,3795,3795,3795,0
|
|
20230704,160700,367059165,3795,3795,3795,3795,0
|
|
20230704,160600,367059165,3795,3795,3795,3795,0
|
|
20230704,160500,367059165,3795,3795,3795,3795,0
|
|
20230704,160400,367059165,3795,3795,3795,3795,0
|
|
20230704,160300,367059165,3795,3795,3795,3795,0
|
|
20230704,160200,367059165,3795,3795,3795,3795,0
|
|
20230704,160100,367059165,3795,3795,3795,3795,0
|
|
20230704,160000,367059165,3795,3795,3795,3795,0
|
|
20230704,155900,367059165,3795,3795,3795,3795,0
|
|
20230704,155800,367059165,3795,3795,3795,3795,0
|
|
20230704,155700,367059165,3795,3795,3795,3795,0
|
|
20230704,155600,367059165,3795,3795,3795,3795,0
|
|
20230704,155500,367059165,3795,3795,3795,3795,0
|
|
20230704,155400,367059165,3795,3795,3795,3795,0
|
|
20230704,155300,367059165,3795,3795,3795,3795,0
|
|
20230704,155200,367059165,3795,3795,3795,3795,0
|
|
20230704,155100,367059165,3795,3795,3795,3795,0
|
|
20230704,155000,367059165,3795,3795,3795,3795,0
|
|
20230704,154900,367059165,3795,3795,3795,3795,0
|
|
20230704,154800,367059165,3795,3795,3795,3795,0
|
|
20230704,154700,367059165,3795,3795,3795,3795,0
|
|
20230704,154600,367059165,3795,3795,3795,3795,0
|
|
20230704,154500,367059165,3795,3795,3795,3795,6554
|
|
20230704,154400,367059165,3795,3795,3795,3795,0
|
|
20230704,154300,367059165,3795,3795,3795,3795,0
|
|
20230704,154200,367059165,3795,3795,3795,3795,0
|
|
20230704,154100,367059165,3795,3795,3795,3795,0
|
|
20230704,154000,367059165,3795,3795,3795,3795,0
|
|
20230704,153900,367059165,3795,3795,3795,3795,0
|
|
20230704,153800,367059165,3795,3795,3795,3795,0
|
|
20230704,153700,367059165,3795,3795,3795,3795,0
|
|
20230704,153600,367059165,3795,3795,3795,3795,0
|
|
20230704,153500,367059165,3795,3795,3795,3795,0
|
|
20230704,153400,367059165,3795,3795,3795,3795,0
|
|
20230704,153300,367059165,3795,3795,3795,3795,0
|
|
20230704,153200,367059165,3795,3795,3795,3795,0
|
|
20230704,153100,367059165,3795,3795,3795,3795,0
|
|
20230704,153000,367059165,3795,3795,3795,3795,6554
|
|
20230704,152900,342186735,3810,3810,3810,3810,0
|
|
20230704,152800,342186735,3810,3810,3810,3810,0
|
|
20230704,152700,342186735,3810,3810,3810,3810,0
|
|
20230704,152600,342186735,3810,3810,3810,3810,0
|
|
20230704,152500,342186735,3810,3810,3810,3810,0
|
|
20230704,152400,342186735,3810,3810,3810,3810,0
|
|
20230704,152300,342186735,3810,3810,3810,3810,0
|
|
20230704,152200,342186735,3810,3810,3810,3810,0
|
|
20230704,152100,342186735,3810,3810,3810,3810,0
|
|
20230704,152000,342186735,3810,3810,3810,3810,0
|
|
20230704,151900,342186735,3810,3810,3810,3810,27
|
|
20230704,151800,342083865,3810,3810,3810,3805,965
|
|
20230704,151700,338407245,3810,3810,3810,3800,57
|
|
20230704,151600,338190125,3800,3815,3815,3800,2034
|
|
20230704,151500,330460615,3815,3815,3815,3815,0
|
|
20230704,151400,330460615,3815,3805,3815,3805,203
|
|
20230704,151300,329686270,3815,3815,3815,3815,0
|
|
20230704,151200,329686270,3815,3815,3815,3815,0
|
|
20230704,151100,329686270,3815,3800,3815,3800,935
|
|
20230704,151000,326122715,3800,3800,3805,3800,663
|
|
20230704,150900,323600890,3800,3800,3800,3800,1364
|
|
20230704,150800,318417690,3800,3800,3800,3800,0
|
|
20230704,150700,318417690,3800,3800,3805,3800,837
|
|
20230704,150600,315237040,3805,3805,3805,3805,501
|
|
20230704,150500,313330735,3805,3805,3805,3805,117
|
|
20230704,150400,312885550,3805,3805,3805,3805,789
|
|
20230704,150300,309883405,3800,3800,3800,3800,39
|
|
20230704,150200,309735205,3800,3800,3800,3800,1134
|
|
20230704,150100,305426005,3800,3800,3800,3800,0
|
|
20230704,150000,305426005,3800,3800,3800,3800,1972
|
|
20230704,145900,297932405,3800,3800,3800,3800,307
|
|
20230704,145800,296765805,3800,3805,3805,3800,499
|
|
20230704,145700,294869505,3800,3800,3800,3800,239
|
|
20230704,145600,293961305,3800,3800,3800,3800,0
|
|
20230704,145500,293961305,3800,3800,3800,3800,1100
|
|
20230704,145400,289781305,3800,3800,3800,3800,115
|
|
20230704,145300,289344305,3800,3800,3800,3800,200
|
|
20230704,145200,288584305,3805,3805,3805,3805,0
|
|
20230704,145100,288584305,3805,3805,3805,3805,0
|
|
20230704,145000,288584305,3805,3805,3805,3805,0
|
|
20230704,144900,288584305,3805,3805,3805,3805,0
|
|
20230704,144800,288584305,3805,3805,3805,3805,0
|
|
20230704,144700,288584305,3805,3805,3805,3805,0
|
|
20230704,144600,288584305,3805,3800,3805,3800,173
|
|
20230704,144500,287926880,3800,3800,3800,3800,2798
|
|
20230704,144400,277294480,3805,3800,3805,3800,1000
|
|
20230704,144300,273491980,3805,3805,3805,3805,400
|
|
20230704,144200,271969980,3810,3810,3810,3810,0
|
|
20230704,144100,271969980,3810,3800,3810,3800,204
|
|
20230704,144000,271194740,3810,3810,3810,3810,206
|
|
20230704,143900,270409880,3800,3800,3800,3800,0
|
|
20230704,143800,270409880,3800,3800,3800,3800,0
|
|
20230704,143700,270409880,3800,3810,3810,3800,700
|
|
20230704,143600,267744880,3810,3810,3810,3810,0
|
|
20230704,143500,267744880,3810,3810,3810,3810,1
|
|
20230704,143400,267741070,3800,3800,3800,3800,0
|
|
20230704,143300,267741070,3800,3800,3800,3800,0
|
|
20230704,143200,267741070,3800,3805,3805,3800,519
|
|
20230704,143100,265767370,3805,3805,3805,3805,0
|
|
20230704,143000,265767370,3805,3805,3805,3805,6
|
|
20230704,142900,265744540,3805,3805,3805,3805,0
|
|
20230704,142800,265744540,3805,3805,3805,3805,0
|
|
20230704,142700,265744540,3805,3805,3805,3805,34
|
|
20230704,142600,265615170,3800,3800,3800,3800,1
|
|
20230704,142500,265611370,3810,3810,3810,3810,7
|
|
20230704,142400,265584700,3805,3805,3805,3805,15
|
|
20230704,142300,265527625,3805,3805,3805,3805,0
|
|
20230704,142200,265527625,3805,3805,3805,3805,0
|
|
20230704,142100,265527625,3805,3805,3805,3805,301
|
|
20230704,142000,264382320,3805,3805,3805,3805,1
|
|
20230704,141900,264378515,3805,3805,3805,3805,16
|
|
20230704,141800,264317635,3800,3805,3805,3800,2341
|
|
20230704,141700,255420850,3805,3805,3805,3805,965
|
|
20230704,141600,251749025,3805,3805,3805,3805,0
|
|
20230704,141500,251749025,3805,3805,3805,3805,20
|
|
20230704,141400,251672925,3810,3810,3810,3810,0
|
|
20230704,141300,251672925,3810,3810,3810,3810,0
|
|
20230704,141200,251672925,3810,3810,3810,3810,0
|
|
20230704,141100,251672925,3810,3810,3810,3810,16
|
|
20230704,141000,251611965,3810,3805,3810,3805,148
|
|
20230704,140900,251048540,3805,3805,3805,3805,0
|
|
20230704,140800,251048540,3805,3805,3805,3805,0
|
|
20230704,140700,251048540,3805,3805,3805,3805,0
|
|
20230704,140600,251048540,3805,3805,3805,3805,626
|
|
20230704,140500,248666610,3805,3805,3805,3805,0
|
|
20230704,140400,248666610,3805,3805,3805,3805,4
|
|
20230704,140300,248651390,3805,3805,3805,3805,0
|
|
20230704,140200,248651390,3805,3805,3805,3805,365
|
|
20230704,140100,247262565,3805,3805,3805,3805,250
|
|
20230704,140000,246311315,3805,3805,3805,3805,100
|
|
20230704,135900,245930815,3810,3810,3810,3810,0
|
|
20230704,135800,245930815,3810,3810,3810,3810,10
|
|
20230704,135700,245892715,3805,3805,3805,3805,0
|
|
20230704,135600,245892715,3805,3805,3805,3805,0
|
|
20230704,135500,245892715,3805,3805,3805,3805,1925
|
|
20230704,135400,238568090,3810,3815,3815,3810,24
|
|
20230704,135300,238476595,3815,3815,3815,3815,0
|
|
20230704,135200,238476595,3815,3815,3815,3815,1
|
|
20230704,135100,238472780,3810,3810,3810,3810,0
|
|
20230704,135000,238472780,3810,3810,3810,3810,0
|
|
20230704,134900,238472780,3810,3810,3810,3810,100
|
|
20230704,134800,238091780,3810,3810,3810,3810,0
|
|
20230704,134700,238091780,3810,3810,3810,3810,656
|
|
20230704,134600,235592420,3810,3810,3810,3810,0
|
|
20230704,134500,235592420,3810,3810,3810,3810,0
|
|
20230704,134400,235592420,3810,3810,3810,3810,0
|
|
20230704,134300,235592420,3810,3810,3810,3810,30
|
|
20230704,134200,235478120,3805,3805,3805,3805,5
|
|
20230704,134100,235459095,3810,3810,3810,3810,0
|
|
20230704,134000,235459095,3810,3810,3810,3810,4
|
|
20230704,133900,235443855,3805,3805,3805,3805,0
|
|
20230704,133800,235443855,3805,3805,3805,3805,0
|
|
20230704,133700,235443855,3805,3805,3805,3805,0
|
|
20230704,133600,235443855,3805,3805,3805,3805,300
|
|
20230704,133500,234302355,3805,3805,3805,3805,0
|
|
20230704,133400,234302355,3805,3805,3805,3805,1
|
|
20230704,133300,234298550,3805,3805,3805,3805,0
|
|
20230704,133200,234298550,3805,3805,3805,3805,0
|
|
20230704,133100,234298550,3805,3805,3805,3805,0
|
|
20230704,133000,234298550,3805,3805,3805,3805,0
|
|
20230704,132900,234298550,3805,3805,3805,3805,0
|
|
20230704,132800,234298550,3805,3805,3805,3805,0
|
|
20230704,132700,234298550,3805,3805,3805,3805,634
|
|
20230704,132600,231886180,3805,3805,3805,3805,201
|
|
20230704,132500,231121375,3810,3810,3810,3810,2
|
|
20230704,132400,231113755,3810,3805,3810,3805,2058
|
|
20230704,132300,223283050,3810,3805,3810,3805,1810
|
|
20230704,132200,216395995,3810,3810,3810,3810,6
|
|
20230704,132100,216373135,3815,3815,3815,3815,21
|
|
20230704,132000,216293020,3815,3815,3815,3815,0
|
|
20230704,131900,216293020,3815,3815,3815,3815,0
|
|
20230704,131800,216293020,3815,3815,3815,3815,0
|
|
20230704,131700,216293020,3815,3810,3815,3805,1502
|
|
20230704,131600,210562965,3810,3810,3810,3810,131
|
|
20230704,131500,210063855,3810,3810,3810,3810,0
|
|
20230704,131400,210063855,3810,3810,3810,3810,0
|
|
20230704,131300,210063855,3810,3810,3810,3810,10
|
|
20230704,131200,210025755,3810,3810,3810,3810,100
|
|
20230704,131100,209644755,3810,3810,3810,3810,0
|
|
20230704,131000,209644755,3810,3810,3810,3810,0
|
|
20230704,130900,209644755,3810,3810,3810,3810,2
|
|
20230704,130800,209637135,3810,3810,3810,3810,500
|
|
20230704,130700,207732135,3810,3805,3810,3805,1218
|
|
20230704,130600,203092465,3805,3805,3805,3805,52
|
|
20230704,130500,202894605,3805,3805,3805,3805,0
|
|
20230704,130400,202894605,3805,3805,3805,3805,0
|
|
20230704,130300,202894605,3805,3805,3805,3805,0
|
|
20230704,130200,202894605,3805,3805,3805,3805,0
|
|
20230704,130100,202894605,3805,3805,3805,3805,0
|
|
20230704,130000,202894605,3805,3805,3805,3805,0
|
|
20230704,125900,202894605,3805,3805,3805,3805,140
|
|
20230704,125800,202361905,3810,3810,3810,3810,202
|
|
20230704,125700,201592285,3810,3810,3810,3810,9
|
|
20230704,125600,201557995,3815,3815,3815,3815,0
|
|
20230704,125500,201557995,3815,3815,3815,3815,0
|
|
20230704,125400,201557995,3815,3815,3815,3815,1
|
|
20230704,125300,201554180,3805,3805,3805,3805,0
|
|
20230704,125200,201554180,3805,3805,3805,3805,1
|
|
20230704,125100,201550375,3805,3805,3805,3805,0
|
|
20230704,125000,201550375,3805,3805,3805,3805,0
|
|
20230704,124900,201550375,3805,3805,3805,3805,1
|
|
20230704,124800,201546570,3805,3810,3810,3805,427
|
|
20230704,124700,199921635,3805,3810,3810,3805,861
|
|
20230704,124600,196641670,3810,3810,3810,3810,0
|
|
20230704,124500,196641670,3810,3810,3810,3810,0
|
|
20230704,124400,196641670,3810,3810,3810,3810,256
|
|
20230704,124300,195666310,3805,3805,3805,3805,100
|
|
20230704,124200,195285810,3810,3810,3810,3810,10
|
|
20230704,124100,195247710,3810,3810,3810,3810,1
|
|
20230704,124000,195243900,3810,3815,3815,3810,1278
|
|
20230704,123900,190374670,3810,3810,3810,3810,0
|
|
20230704,123800,190374670,3810,3810,3810,3810,0
|
|
20230704,123700,190374670,3810,3810,3810,3810,0
|
|
20230704,123600,190374670,3810,3810,3810,3810,5
|
|
20230704,123500,190355620,3810,3810,3810,3810,121
|
|
20230704,123400,189894610,3815,3815,3815,3815,0
|
|
20230704,123300,189894610,3815,3815,3815,3815,0
|
|
20230704,123200,189894610,3815,3815,3815,3815,10
|
|
20230704,123100,189856460,3815,3815,3815,3815,0
|
|
20230704,123000,189856460,3815,3815,3815,3815,13
|
|
20230704,122900,189806865,3815,3815,3815,3815,1
|
|
20230704,122800,189803050,3810,3810,3810,3810,317
|
|
20230704,122700,188595280,3810,3805,3810,3805,227
|
|
20230704,122600,187730435,3810,3805,3810,3805,35
|
|
20230704,122500,187597255,3810,3810,3810,3810,20
|
|
20230704,122400,187521055,3810,3810,3810,3810,10
|
|
20230704,122300,187482955,3810,3810,3810,3810,1
|
|
20230704,122200,187479145,3810,3810,3810,3810,0
|
|
20230704,122100,187479145,3810,3810,3810,3810,76
|
|
20230704,122000,187189585,3815,3815,3815,3815,0
|
|
20230704,121900,187189585,3815,3815,3815,3815,1
|
|
20230704,121800,187185770,3815,3815,3815,3815,0
|
|
20230704,121700,187185770,3815,3815,3815,3815,100
|
|
20230704,121600,186804270,3815,3815,3815,3815,0
|
|
20230704,121500,186804270,3815,3815,3815,3815,0
|
|
20230704,121400,186804270,3815,3815,3815,3815,0
|
|
20230704,121300,186804270,3815,3815,3815,3815,1
|
|
20230704,121200,186800455,3810,3810,3810,3810,0
|
|
20230704,121100,186800455,3810,3810,3810,3810,0
|
|
20230704,121000,186800455,3810,3805,3810,3805,24
|
|
20230704,120900,186709030,3805,3815,3815,3805,504
|
|
20230704,120800,184791290,3810,3810,3810,3810,0
|
|
20230704,120700,184791290,3810,3810,3810,3810,62
|
|
20230704,120600,184555070,3810,3810,3810,3810,50
|
|
20230704,120500,184364570,3815,3815,3815,3815,0
|
|
20230704,120400,184364570,3815,3810,3815,3810,77
|
|
20230704,120300,184071195,3810,3810,3810,3810,11
|
|
20230704,120200,184029285,3815,3810,3815,3810,5
|
|
20230704,120100,184010230,3810,3810,3810,3810,0
|
|
20230704,120000,184010230,3810,3810,3810,3810,880
|
|
20230704,115900,180657430,3810,3810,3810,3810,0
|
|
20230704,115800,180657430,3810,3810,3810,3810,0
|
|
20230704,115700,180657430,3810,3810,3810,3810,0
|
|
20230704,115600,180657430,3810,3810,3810,3810,20
|
|
20230704,115500,180581230,3810,3810,3810,3810,0
|
|
20230704,115400,180581230,3810,3810,3810,3810,770
|
|
20230704,115300,177647530,3810,3810,3810,3810,0
|
|
20230704,115200,177647530,3810,3810,3810,3810,671
|
|
20230704,115100,175091020,3815,3815,3815,3815,0
|
|
20230704,115000,175091020,3815,3810,3815,3810,64
|
|
20230704,114900,174847175,3810,3810,3810,3810,0
|
|
20230704,114800,174847175,3810,3810,3810,3810,0
|
|
20230704,114700,174847175,3810,3810,3810,3810,0
|
|
20230704,114600,174847175,3810,3810,3810,3810,54
|
|
20230704,114500,174641435,3810,3810,3810,3810,4
|
|
20230704,114400,174626195,3810,3810,3810,3810,73
|
|
20230704,114300,174348065,3810,3815,3815,3810,2
|
|
20230704,114200,174340440,3805,3805,3805,3805,0
|
|
20230704,114100,174340440,3805,3810,3810,3805,401
|
|
20230704,114000,172814165,3810,3810,3810,3810,77
|
|
20230704,113900,172520795,3810,3810,3810,3810,0
|
|
20230704,113800,172520795,3810,3810,3810,3810,0
|
|
20230704,113700,172520795,3810,3810,3810,3810,0
|
|
20230704,113600,172520795,3810,3810,3810,3810,2
|
|
20230704,113500,172513175,3815,3810,3815,3810,12
|
|
20230704,113400,172467405,3815,3815,3815,3815,3
|
|
20230704,113300,172455960,3815,3810,3815,3810,26
|
|
20230704,113200,172356775,3810,3810,3810,3810,0
|
|
20230704,113100,172356775,3810,3810,3810,3810,92
|
|
20230704,113000,172006255,3815,3810,3815,3810,261
|
|
20230704,112900,171010960,3810,3810,3810,3810,105
|
|
20230704,112800,170610910,3810,3810,3810,3810,107
|
|
20230704,112700,170203240,3810,3810,3810,3810,0
|
|
20230704,112600,170203240,3810,3810,3810,3810,145
|
|
20230704,112500,169650790,3805,3805,3805,3805,39
|
|
20230704,112400,169502395,3805,3805,3805,3805,0
|
|
20230704,112300,169502395,3805,3810,3810,3805,22
|
|
20230704,112200,169418635,3805,3805,3805,3805,0
|
|
20230704,112100,169418635,3805,3805,3805,3805,281
|
|
20230704,112000,168349430,3805,3805,3805,3805,0
|
|
20230704,111900,168349430,3805,3805,3805,3805,3
|
|
20230704,111800,168338015,3805,3805,3805,3805,854
|
|
20230704,111700,165088545,3805,3805,3805,3805,5
|
|
20230704,111600,165069520,3810,3810,3810,3810,0
|
|
20230704,111500,165069520,3810,3810,3810,3810,3
|
|
20230704,111400,165058090,3810,3810,3810,3810,2
|
|
20230704,111300,165050470,3810,3810,3810,3810,2
|
|
20230704,111200,165042850,3810,3810,3810,3810,299
|
|
20230704,111100,163903660,3805,3805,3805,3805,34
|
|
20230704,111000,163774290,3810,3805,3810,3805,165
|
|
20230704,110900,163146215,3805,3810,3810,3805,6
|
|
20230704,110800,163123380,3805,3805,3805,3805,39
|
|
20230704,110700,162974985,3805,3805,3805,3805,7
|
|
20230704,110600,162948350,3805,3805,3805,3805,634
|
|
20230704,110500,160535980,3810,3810,3810,3810,0
|
|
20230704,110400,160535980,3810,3810,3810,3810,0
|
|
20230704,110300,160535980,3810,3810,3810,3810,300
|
|
20230704,110200,159392980,3810,3810,3810,3810,1
|
|
20230704,110100,159389170,3810,3810,3810,3810,0
|
|
20230704,110000,159389170,3810,3810,3810,3810,66
|
|
20230704,105900,159137710,3810,3810,3810,3810,10
|
|
20230704,105800,159099610,3810,3810,3810,3810,25
|
|
20230704,105700,159004360,3815,3810,3815,3810,64
|
|
20230704,105600,158760250,3805,3805,3805,3805,415
|
|
20230704,105500,157181175,3810,3810,3810,3810,600
|
|
20230704,105400,154895175,3805,3810,3810,3805,49
|
|
20230704,105300,154708680,3805,3805,3805,3805,0
|
|
20230704,105200,154708680,3805,3810,3810,3805,46
|
|
20230704,105100,154533470,3810,3815,3815,3810,524
|
|
20230704,105000,152537020,3815,3815,3815,3810,17
|
|
20230704,104900,152472215,3815,3815,3815,3815,8
|
|
20230704,104800,152441695,3815,3815,3815,3815,10
|
|
20230704,104700,152403545,3815,3815,3815,3815,1
|
|
20230704,104600,152399730,3815,3815,3815,3815,2
|
|
20230704,104500,152392100,3805,3815,3815,3805,162
|
|
20230704,104400,151775360,3815,3815,3815,3815,3
|
|
20230704,104300,151763915,3810,3805,3810,3805,901
|
|
20230704,104200,148331130,3805,3805,3805,3805,275
|
|
20230704,104100,147284755,3805,3805,3805,3805,252
|
|
20230704,104000,146325895,3805,3810,3810,3805,81
|
|
20230704,103900,146017635,3810,3810,3810,3810,10
|
|
20230704,103800,145979535,3805,3805,3805,3805,9
|
|
20230704,103700,145945290,3800,3800,3800,3800,0
|
|
20230704,103600,145945290,3800,3800,3800,3800,34
|
|
20230704,103500,145816090,3810,3800,3810,3800,516
|
|
20230704,103400,143855280,3810,3800,3810,3800,592
|
|
20230704,103300,141605670,3810,3810,3810,3810,20
|
|
20230704,103200,141529470,3810,3800,3810,3800,9
|
|
20230704,103100,141495260,3810,3800,3810,3800,36
|
|
20230704,103000,141358400,3810,3810,3810,3805,12
|
|
20230704,102900,141312730,3800,3810,3810,3800,936
|
|
20230704,102800,137752965,3810,3810,3810,3810,212
|
|
20230704,102700,136945245,3810,3805,3810,3805,427
|
|
20230704,102600,135320505,3805,3805,3805,3800,258
|
|
20230704,102500,134339485,3805,3805,3805,3805,69
|
|
20230704,102400,134076940,3805,3805,3805,3800,548
|
|
20230704,102300,131994475,3805,3805,3805,3800,1282
|
|
20230704,102200,127122465,3805,3805,3810,3805,33
|
|
20230704,102100,126996895,3805,3800,3805,3800,56
|
|
20230704,102000,126784010,3810,3810,3810,3810,1
|
|
20230704,101900,126780200,3805,3805,3805,3805,0
|
|
20230704,101800,126780200,3805,3805,3805,3805,0
|
|
20230704,101700,126780200,3805,3810,3810,3805,95
|
|
20230704,101600,126418660,3815,3805,3815,3800,606
|
|
20230704,101500,124113150,3805,3810,3810,3805,45
|
|
20230704,101400,123941910,3805,3805,3805,3805,0
|
|
20230704,101300,123941910,3805,3805,3805,3805,0
|
|
20230704,101200,123941910,3805,3805,3805,3805,39
|
|
20230704,101100,123793515,3815,3815,3815,3815,1
|
|
20230704,101000,123789700,3805,3805,3805,3805,35
|
|
20230704,100900,123656525,3805,3815,3815,3805,6
|
|
20230704,100800,123633685,3810,3810,3810,3810,12
|
|
20230704,100700,123587965,3815,3810,3815,3810,302
|
|
20230704,100600,122437340,3810,3805,3810,3805,367
|
|
20230704,100500,121039595,3800,3805,3805,3800,1605
|
|
20230704,100400,114935540,3810,3810,3810,3810,137
|
|
20230704,100300,114413570,3810,3810,3810,3810,7
|
|
20230704,100200,114386900,3815,3815,3815,3815,10
|
|
20230704,100100,114348750,3805,3805,3805,3805,732
|
|
20230704,100000,111563490,3815,3810,3815,3810,20
|
|
20230704,095900,111487240,3815,3815,3815,3815,1
|
|
20230704,095800,111483425,3810,3810,3810,3810,310
|
|
20230704,095700,110302325,3810,3805,3810,3805,349
|
|
20230704,095600,108972830,3810,3810,3810,3810,2
|
|
20230704,095500,108965210,3805,3805,3805,3805,0
|
|
20230704,095400,108965210,3805,3805,3805,3805,1189
|
|
20230704,095300,104441065,3805,3805,3805,3805,0
|
|
20230704,095200,104441065,3805,3805,3805,3805,324
|
|
20230704,095100,103208245,3805,3810,3810,3805,204
|
|
20230704,095000,102432005,3810,3805,3810,3805,216
|
|
20230704,094900,101610115,3805,3805,3810,3805,447
|
|
20230704,094800,99909230,3805,3805,3810,3805,85
|
|
20230704,094700,99585800,3810,3810,3810,3805,2002
|
|
20230704,094600,91968180,3810,3810,3810,3810,37
|
|
20230704,094500,91827210,3810,3815,3815,3810,6
|
|
20230704,094400,91804345,3810,3810,3810,3810,84
|
|
20230704,094300,91484305,3810,3815,3815,3810,52
|
|
20230704,094200,91286170,3810,3810,3810,3805,606
|
|
20230704,094100,88977340,3810,3815,3815,3810,1570
|
|
20230704,094000,82995245,3820,3815,3820,3815,960
|
|
20230704,093900,79332470,3820,3820,3820,3810,503
|
|
20230704,093800,77416010,3810,3810,3810,3810,39
|
|
20230704,093700,77267420,3820,3820,3820,3820,1
|
|
20230704,093600,77263600,3810,3810,3810,3810,44
|
|
20230704,093500,77095960,3810,3810,3820,3810,663
|
|
20230704,093400,74564020,3805,3815,3815,3805,4397
|
|
20230704,093300,57810610,3825,3825,3825,3815,1085
|
|
20230704,093200,53671305,3815,3815,3815,3815,0
|
|
20230704,093100,53671305,3815,3825,3825,3815,405
|
|
20230704,093000,52123730,3825,3815,3825,3815,828
|
|
20230704,092900,48960275,3815,3815,3815,3815,174
|
|
20230704,092800,48296465,3815,3815,3815,3815,5
|
|
20230704,092700,48277390,3815,3815,3815,3815,0
|
|
20230704,092600,48277390,3815,3815,3815,3815,130
|
|
20230704,092500,47781440,3810,3810,3810,3810,134
|
|
20230704,092400,47270900,3815,3815,3815,3810,581
|
|
20230704,092300,45054410,3815,3815,3815,3815,0
|
|
20230704,092200,45054410,3815,3815,3820,3815,131
|
|
20230704,092100,44554495,3825,3815,3825,3815,460
|
|
20230704,092000,42799585,3815,3815,3815,3815,2208
|
|
20230704,091900,34376065,3825,3820,3825,3820,204
|
|
20230704,091800,33595890,3815,3815,3815,3815,0
|
|
20230704,091700,33595890,3815,3825,3825,3815,540
|
|
20230704,091600,31534690,3820,3825,3825,3820,1336
|
|
20230704,091500,26431070,3820,3825,3825,3820,51
|
|
20230704,091400,26236100,3825,3830,3830,3825,1532
|
|
20230704,091300,20375825,3830,3830,3830,3825,209
|
|
20230704,091200,19576240,3830,3825,3830,3825,1240
|
|
20230704,091100,14828245,3825,3820,3825,3820,998
|
|
20230704,091000,11011990,3820,3820,3820,3820,1
|
|
20230704,090900,11008170,3815,3815,3815,3815,115
|
|
20230704,090800,10569445,3810,3810,3810,3810,0
|
|
20230704,090700,10569445,3810,3810,3810,3810,9
|
|
20230704,090600,10535155,3810,3815,3815,3810,272
|
|
20230704,090500,9497855,3815,3810,3815,3810,277
|
|
20230704,090400,8442435,3810,3815,3815,3810,52
|
|
20230704,090300,8244305,3815,3820,3820,3810,394
|
|
20230704,090200,6742420,3830,3830,3830,3830,1
|
|
20230704,090100,6738590,3815,3815,3815,3815,293
|
|
20230704,090000,5620795,3815,3825,3825,3815,1384
|