667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200400,183799185,2155,2155,2155,2155,838
|
|
20230706,200300,183799185,2155,2155,2155,2155,0
|
|
20230706,200200,183799185,2155,2155,2155,2155,0
|
|
20230706,200100,183799185,2155,2155,2155,2155,0
|
|
20230706,200000,183799185,2155,2155,2155,2155,0
|
|
20230706,195900,183799185,2155,2155,2155,2155,0
|
|
20230706,195800,183799185,2155,2155,2155,2155,0
|
|
20230706,195700,183799185,2155,2155,2155,2155,0
|
|
20230706,195600,183799185,2155,2155,2155,2155,0
|
|
20230706,195500,183799185,2155,2155,2155,2155,0
|
|
20230706,195400,183799185,2155,2155,2155,2155,0
|
|
20230706,195300,183799185,2155,2155,2155,2155,0
|
|
20230706,195200,183799185,2155,2155,2155,2155,0
|
|
20230706,195100,183799185,2155,2155,2155,2155,0
|
|
20230706,195000,183799185,2155,2155,2155,2155,0
|
|
20230706,194900,183799185,2155,2155,2155,2155,0
|
|
20230706,194800,183799185,2155,2155,2155,2155,0
|
|
20230706,194700,183799185,2155,2155,2155,2155,0
|
|
20230706,194600,183799185,2155,2155,2155,2155,0
|
|
20230706,194500,183799185,2155,2155,2155,2155,0
|
|
20230706,194400,183799185,2155,2155,2155,2155,0
|
|
20230706,194300,183799185,2155,2155,2155,2155,0
|
|
20230706,194200,183799185,2155,2155,2155,2155,0
|
|
20230706,194100,183799185,2155,2155,2155,2155,0
|
|
20230706,194000,183799185,2155,2155,2155,2155,0
|
|
20230706,193900,183799185,2155,2155,2155,2155,0
|
|
20230706,193800,183799185,2155,2155,2155,2155,0
|
|
20230706,193700,183799185,2155,2155,2155,2155,0
|
|
20230706,193600,183799185,2155,2155,2155,2155,0
|
|
20230706,193500,183799185,2155,2155,2155,2155,0
|
|
20230706,193400,183799185,2155,2155,2155,2155,838
|
|
20230706,193300,183799185,2155,2155,2155,2155,0
|
|
20230706,193200,183799185,2155,2155,2155,2155,0
|
|
20230706,193100,183799185,2155,2155,2155,2155,0
|
|
20230706,193000,183799185,2155,2155,2155,2155,0
|
|
20230706,192900,183799185,2155,2155,2155,2155,0
|
|
20230706,192800,183799185,2155,2155,2155,2155,0
|
|
20230706,192700,183799185,2155,2155,2155,2155,0
|
|
20230706,192600,183799185,2155,2155,2155,2155,0
|
|
20230706,192500,183799185,2155,2155,2155,2155,0
|
|
20230706,192400,183799185,2155,2155,2155,2155,0
|
|
20230706,192300,183799185,2155,2155,2155,2155,0
|
|
20230706,192200,183799185,2155,2155,2155,2155,0
|
|
20230706,192100,183799185,2155,2155,2155,2155,0
|
|
20230706,192000,183799185,2155,2155,2155,2155,0
|
|
20230706,191900,183799185,2155,2155,2155,2155,0
|
|
20230706,191800,183799185,2155,2155,2155,2155,0
|
|
20230706,191700,183799185,2155,2155,2155,2155,0
|
|
20230706,191600,183799185,2155,2155,2155,2155,0
|
|
20230706,191500,183799185,2155,2155,2155,2155,0
|
|
20230706,191400,183799185,2155,2155,2155,2155,0
|
|
20230706,191300,183799185,2155,2155,2155,2155,0
|
|
20230706,191200,183799185,2155,2155,2155,2155,0
|
|
20230706,191100,183799185,2155,2155,2155,2155,0
|
|
20230706,191000,183799185,2155,2155,2155,2155,0
|
|
20230706,190900,183799185,2155,2155,2155,2155,0
|
|
20230706,190800,183799185,2155,2155,2155,2155,0
|
|
20230706,190700,183799185,2155,2155,2155,2155,0
|
|
20230706,190600,183799185,2155,2155,2155,2155,0
|
|
20230706,190500,183799185,2155,2155,2155,2155,0
|
|
20230706,190400,183799185,2155,2155,2155,2155,838
|
|
20230706,190300,183799185,2155,2155,2155,2155,0
|
|
20230706,190200,183799185,2155,2155,2155,2155,0
|
|
20230706,190100,183799185,2155,2155,2155,2155,0
|
|
20230706,190000,183799185,2155,2155,2155,2155,0
|
|
20230706,185900,183799185,2155,2155,2155,2155,0
|
|
20230706,185800,183799185,2155,2155,2155,2155,0
|
|
20230706,185700,183799185,2155,2155,2155,2155,0
|
|
20230706,185600,183799185,2155,2155,2155,2155,0
|
|
20230706,185500,183799185,2155,2155,2155,2155,0
|
|
20230706,185400,183799185,2155,2155,2155,2155,0
|
|
20230706,185300,183799185,2155,2155,2155,2155,0
|
|
20230706,185200,183799185,2155,2155,2155,2155,0
|
|
20230706,185100,183799185,2155,2155,2155,2155,0
|
|
20230706,185000,183799185,2155,2155,2155,2155,0
|
|
20230706,184900,183799185,2155,2155,2155,2155,0
|
|
20230706,184800,183799185,2155,2155,2155,2155,0
|
|
20230706,184700,183799185,2155,2155,2155,2155,0
|
|
20230706,184600,183799185,2155,2155,2155,2155,0
|
|
20230706,184500,183799185,2155,2155,2155,2155,0
|
|
20230706,184400,183799185,2155,2155,2155,2155,0
|
|
20230706,184300,183799185,2155,2155,2155,2155,0
|
|
20230706,184200,183799185,2155,2155,2155,2155,0
|
|
20230706,184100,183799185,2155,2155,2155,2155,0
|
|
20230706,184000,183799185,2155,2155,2155,2155,0
|
|
20230706,183900,183799185,2155,2155,2155,2155,0
|
|
20230706,183800,183799185,2155,2155,2155,2155,0
|
|
20230706,183700,183799185,2155,2155,2155,2155,0
|
|
20230706,183600,183799185,2155,2155,2155,2155,0
|
|
20230706,183500,183799185,2155,2155,2155,2155,0
|
|
20230706,183400,183799185,2155,2155,2155,2155,838
|
|
20230706,183300,183799185,2155,2155,2155,2155,0
|
|
20230706,183200,183799185,2155,2155,2155,2155,0
|
|
20230706,183100,183799185,2155,2155,2155,2155,0
|
|
20230706,183000,183799185,2155,2155,2155,2155,0
|
|
20230706,182900,183799185,2155,2155,2155,2155,0
|
|
20230706,182800,183799185,2155,2155,2155,2155,0
|
|
20230706,182700,183799185,2155,2155,2155,2155,0
|
|
20230706,182600,183799185,2155,2155,2155,2155,0
|
|
20230706,182500,183799185,2155,2155,2155,2155,0
|
|
20230706,182400,183799185,2155,2155,2155,2155,0
|
|
20230706,182300,183799185,2155,2155,2155,2155,0
|
|
20230706,182200,183799185,2155,2155,2155,2155,0
|
|
20230706,182100,183799185,2155,2155,2155,2155,0
|
|
20230706,182000,183799185,2155,2155,2155,2155,0
|
|
20230706,181900,183799185,2155,2155,2155,2155,0
|
|
20230706,181800,183799185,2155,2155,2155,2155,0
|
|
20230706,181700,183799185,2155,2155,2155,2155,0
|
|
20230706,181600,183799185,2155,2155,2155,2155,0
|
|
20230706,181500,183799185,2155,2155,2155,2155,0
|
|
20230706,181400,183799185,2155,2155,2155,2155,0
|
|
20230706,181300,183799185,2155,2155,2155,2155,0
|
|
20230706,181200,183799185,2155,2155,2155,2155,0
|
|
20230706,181100,183799185,2155,2155,2155,2155,0
|
|
20230706,181000,183799185,2155,2155,2155,2155,0
|
|
20230706,180900,183799185,2155,2155,2155,2155,0
|
|
20230706,180800,183799185,2155,2155,2155,2155,0
|
|
20230706,180700,183799185,2155,2155,2155,2155,0
|
|
20230706,180600,183799185,2155,2155,2155,2155,0
|
|
20230706,180500,183799185,2155,2155,2155,2155,0
|
|
20230706,180400,183799185,2155,2155,2155,2155,838
|
|
20230706,180300,183799185,2155,2155,2155,2155,0
|
|
20230706,180200,183799185,2155,2155,2155,2155,0
|
|
20230706,180100,183799185,2155,2155,2155,2155,0
|
|
20230706,180000,183799185,2155,2155,2155,2155,0
|
|
20230706,175900,183799185,2155,2155,2155,2155,0
|
|
20230706,175800,183799185,2155,2155,2155,2155,0
|
|
20230706,175700,183799185,2155,2155,2155,2155,0
|
|
20230706,175600,183799185,2155,2155,2155,2155,0
|
|
20230706,175500,183799185,2155,2155,2155,2155,0
|
|
20230706,175400,183799185,2155,2155,2155,2155,0
|
|
20230706,175300,183799185,2155,2155,2155,2155,0
|
|
20230706,175200,183799185,2155,2155,2155,2155,0
|
|
20230706,175100,183799185,2155,2155,2155,2155,0
|
|
20230706,175000,183799185,2155,2155,2155,2155,0
|
|
20230706,174900,183799185,2155,2155,2155,2155,0
|
|
20230706,174800,183799185,2155,2155,2155,2155,0
|
|
20230706,174700,183799185,2155,2155,2155,2155,0
|
|
20230706,174600,183799185,2155,2155,2155,2155,0
|
|
20230706,174500,183799185,2155,2155,2155,2155,0
|
|
20230706,174400,183799185,2155,2155,2155,2155,0
|
|
20230706,174300,183799185,2155,2155,2155,2155,0
|
|
20230706,174200,183799185,2155,2155,2155,2155,0
|
|
20230706,174100,183799185,2155,2155,2155,2155,0
|
|
20230706,174000,183799185,2155,2155,2155,2155,0
|
|
20230706,173900,183799185,2155,2155,2155,2155,0
|
|
20230706,173800,183799185,2155,2155,2155,2155,0
|
|
20230706,173700,183799185,2155,2155,2155,2155,0
|
|
20230706,173600,183799185,2155,2155,2155,2155,0
|
|
20230706,173500,183799185,2155,2155,2155,2155,0
|
|
20230706,173400,183799185,2155,2155,2155,2155,838
|
|
20230706,173300,183799185,2155,2155,2155,2155,0
|
|
20230706,173200,183799185,2155,2155,2155,2155,0
|
|
20230706,173100,183799185,2155,2155,2155,2155,0
|
|
20230706,173000,183799185,2155,2155,2155,2155,0
|
|
20230706,172900,183799185,2155,2155,2155,2155,0
|
|
20230706,172800,183799185,2155,2155,2155,2155,0
|
|
20230706,172700,183799185,2155,2155,2155,2155,0
|
|
20230706,172600,183799185,2155,2155,2155,2155,0
|
|
20230706,172500,183799185,2155,2155,2155,2155,0
|
|
20230706,172400,183799185,2155,2155,2155,2155,0
|
|
20230706,172300,183799185,2155,2155,2155,2155,0
|
|
20230706,172200,183799185,2155,2155,2155,2155,0
|
|
20230706,172100,183799185,2155,2155,2155,2155,0
|
|
20230706,172000,183799185,2155,2155,2155,2155,0
|
|
20230706,171900,183799185,2155,2155,2155,2155,0
|
|
20230706,171800,183799185,2155,2155,2155,2155,0
|
|
20230706,171700,183799185,2155,2155,2155,2155,0
|
|
20230706,171600,183799185,2155,2155,2155,2155,0
|
|
20230706,171500,183799185,2155,2155,2155,2155,0
|
|
20230706,171400,183799185,2155,2155,2155,2155,0
|
|
20230706,171300,183799185,2155,2155,2155,2155,0
|
|
20230706,171200,183799185,2155,2155,2155,2155,0
|
|
20230706,171100,183799185,2155,2155,2155,2155,0
|
|
20230706,171000,183799185,2155,2155,2155,2155,0
|
|
20230706,170900,183799185,2155,2155,2155,2155,0
|
|
20230706,170800,183799185,2155,2155,2155,2155,0
|
|
20230706,170700,183799185,2155,2155,2155,2155,0
|
|
20230706,170600,183799185,2155,2155,2155,2155,0
|
|
20230706,170500,183799185,2155,2155,2155,2155,0
|
|
20230706,170400,183799185,2155,2155,2155,2155,838
|
|
20230706,170300,183799185,2155,2155,2155,2155,0
|
|
20230706,170200,183799185,2155,2155,2155,2155,0
|
|
20230706,170100,183799185,2155,2155,2155,2155,0
|
|
20230706,170000,183799185,2155,2155,2155,2155,0
|
|
20230706,165900,183799185,2155,2155,2155,2155,0
|
|
20230706,165800,183799185,2155,2155,2155,2155,0
|
|
20230706,165700,183799185,2155,2155,2155,2155,0
|
|
20230706,165600,183799185,2155,2155,2155,2155,0
|
|
20230706,165500,183799185,2155,2155,2155,2155,0
|
|
20230706,165400,183799185,2155,2155,2155,2155,0
|
|
20230706,165300,183799185,2155,2155,2155,2155,0
|
|
20230706,165200,183799185,2155,2155,2155,2155,0
|
|
20230706,165100,183799185,2155,2155,2155,2155,0
|
|
20230706,165000,183799185,2155,2155,2155,2155,0
|
|
20230706,164900,183799185,2155,2155,2155,2155,0
|
|
20230706,164800,183799185,2155,2155,2155,2155,0
|
|
20230706,164700,183799185,2155,2155,2155,2155,0
|
|
20230706,164600,183799185,2155,2155,2155,2155,0
|
|
20230706,164500,183799185,2155,2155,2155,2155,0
|
|
20230706,164400,183799185,2155,2155,2155,2155,0
|
|
20230706,164300,183799185,2155,2155,2155,2155,0
|
|
20230706,164200,183799185,2155,2155,2155,2155,0
|
|
20230706,164100,183799185,2155,2155,2155,2155,0
|
|
20230706,164000,183799185,2155,2155,2155,2155,0
|
|
20230706,163900,183799185,2155,2155,2155,2155,0
|
|
20230706,163800,183799185,2155,2155,2155,2155,0
|
|
20230706,163700,183799185,2155,2155,2155,2155,0
|
|
20230706,163600,183799185,2155,2155,2155,2155,0
|
|
20230706,163500,183799185,2155,2155,2155,2155,0
|
|
20230706,163400,183799185,2155,2155,2155,2155,838
|
|
20230706,163300,183799185,2155,2155,2155,2155,0
|
|
20230706,163200,183799185,2155,2155,2155,2155,0
|
|
20230706,163100,183799185,2155,2155,2155,2155,0
|
|
20230706,163000,183799185,2155,2155,2155,2155,0
|
|
20230706,162900,183799185,2155,2155,2155,2155,0
|
|
20230706,162800,183799185,2155,2155,2155,2155,0
|
|
20230706,162700,183799185,2155,2155,2155,2155,0
|
|
20230706,162600,183799185,2155,2155,2155,2155,0
|
|
20230706,162500,183799185,2155,2155,2155,2155,0
|
|
20230706,162400,183799185,2155,2155,2155,2155,0
|
|
20230706,162300,183799185,2155,2155,2155,2155,0
|
|
20230706,162200,183799185,2155,2155,2155,2155,0
|
|
20230706,162100,183799185,2155,2155,2155,2155,0
|
|
20230706,162000,183799185,2155,2155,2155,2155,0
|
|
20230706,161900,183799185,2155,2155,2155,2155,0
|
|
20230706,161800,183799185,2155,2155,2155,2155,0
|
|
20230706,161700,183799185,2155,2155,2155,2155,0
|
|
20230706,161600,183799185,2155,2155,2155,2155,0
|
|
20230706,161500,183799185,2155,2155,2155,2155,0
|
|
20230706,161400,183799185,2155,2155,2155,2155,0
|
|
20230706,161300,183799185,2155,2155,2155,2155,0
|
|
20230706,161200,183799185,2155,2155,2155,2155,0
|
|
20230706,161100,183799185,2155,2155,2155,2155,0
|
|
20230706,161000,183799185,2155,2155,2155,2155,0
|
|
20230706,160900,183799185,2155,2155,2155,2155,0
|
|
20230706,160800,183799185,2155,2155,2155,2155,0
|
|
20230706,160700,183799185,2155,2155,2155,2155,0
|
|
20230706,160600,183799185,2155,2155,2155,2155,0
|
|
20230706,160500,183799185,2155,2155,2155,2155,0
|
|
20230706,160400,183799185,2155,2155,2155,2155,838
|
|
20230706,160300,183799185,2155,2155,2155,2155,0
|
|
20230706,160200,183799185,2155,2155,2155,2155,0
|
|
20230706,160100,183799185,2155,2155,2155,2155,0
|
|
20230706,160000,183799185,2155,2155,2155,2155,0
|
|
20230706,155900,183799185,2155,2155,2155,2155,0
|
|
20230706,155800,183799185,2155,2155,2155,2155,0
|
|
20230706,155700,183799185,2155,2155,2155,2155,0
|
|
20230706,155600,183799185,2155,2155,2155,2155,0
|
|
20230706,155500,183799185,2155,2155,2155,2155,0
|
|
20230706,155400,183799185,2155,2155,2155,2155,0
|
|
20230706,155300,183799185,2155,2155,2155,2155,0
|
|
20230706,155200,183799185,2155,2155,2155,2155,0
|
|
20230706,155100,183799185,2155,2155,2155,2155,0
|
|
20230706,155000,183799185,2155,2155,2155,2155,0
|
|
20230706,154900,183799185,2155,2155,2155,2155,0
|
|
20230706,154800,183799185,2155,2155,2155,2155,0
|
|
20230706,154700,183799185,2155,2155,2155,2155,0
|
|
20230706,154600,183799185,2155,2155,2155,2155,0
|
|
20230706,154500,183799185,2155,2155,2155,2155,0
|
|
20230706,154400,183799185,2155,2155,2155,2155,0
|
|
20230706,154300,183799185,2155,2155,2155,2155,0
|
|
20230706,154200,183799185,2155,2155,2155,2155,0
|
|
20230706,154100,183799185,2155,2155,2155,2155,0
|
|
20230706,154000,183799185,2155,2155,2155,2155,0
|
|
20230706,153900,183799185,2155,2155,2155,2155,0
|
|
20230706,153800,183799185,2155,2155,2155,2155,0
|
|
20230706,153700,183799185,2155,2155,2155,2155,0
|
|
20230706,153600,183799185,2155,2155,2155,2155,0
|
|
20230706,153500,183799185,2155,2155,2155,2155,0
|
|
20230706,153400,183799185,2155,2155,2155,2155,838
|
|
20230706,153300,183799185,2155,2155,2155,2155,0
|
|
20230706,153200,183799185,2155,2155,2155,2155,0
|
|
20230706,153100,183799185,2155,2155,2155,2155,0
|
|
20230706,153000,183799185,2155,2155,2155,2155,838
|
|
20230706,152900,181993295,2155,2155,2155,2155,0
|
|
20230706,152800,181993295,2155,2155,2155,2155,0
|
|
20230706,152700,181993295,2155,2155,2155,2155,0
|
|
20230706,152600,181993295,2155,2155,2155,2155,0
|
|
20230706,152500,181993295,2155,2155,2155,2155,0
|
|
20230706,152400,181993295,2155,2155,2155,2155,0
|
|
20230706,152300,181993295,2155,2155,2155,2155,0
|
|
20230706,152200,181993295,2155,2155,2155,2155,0
|
|
20230706,152100,181993295,2155,2155,2155,2155,0
|
|
20230706,152000,181993295,2155,2155,2155,2155,0
|
|
20230706,151900,181993295,2155,2155,2160,2150,31
|
|
20230706,151800,181926525,2150,2140,2150,2140,173
|
|
20230706,151700,181555500,2140,2140,2140,2140,14
|
|
20230706,151600,181525540,2140,2145,2145,2140,105
|
|
20230706,151500,181300815,2140,2140,2140,2140,94
|
|
20230706,151400,181099655,2140,2140,2145,2140,423
|
|
20230706,151300,180194425,2140,2140,2140,2140,374
|
|
20230706,151200,179394065,2140,2140,2140,2140,1669
|
|
20230706,151100,175822405,2140,2140,2140,2140,516
|
|
20230706,151000,174718165,2140,2140,2145,2140,104
|
|
20230706,150900,174495360,2145,2145,2145,2145,22
|
|
20230706,150800,174448170,2145,2145,2145,2145,0
|
|
20230706,150700,174448170,2145,2145,2145,2145,5
|
|
20230706,150600,174437445,2145,2145,2145,2140,128
|
|
20230706,150500,174163400,2140,2140,2140,2140,0
|
|
20230706,150400,174163400,2140,2140,2140,2140,151
|
|
20230706,150300,173840260,2145,2145,2145,2145,4
|
|
20230706,150200,173831680,2145,2145,2145,2145,0
|
|
20230706,150100,173831680,2145,2145,2145,2145,32
|
|
20230706,150000,173763040,2140,2140,2140,2140,0
|
|
20230706,145900,173763040,2140,2140,2140,2140,0
|
|
20230706,145800,173763040,2140,2140,2140,2140,0
|
|
20230706,145700,173763040,2140,2140,2140,2140,0
|
|
20230706,145600,173763040,2140,2140,2140,2140,1
|
|
20230706,145500,173760900,2135,2135,2135,2135,0
|
|
20230706,145400,173760900,2135,2135,2135,2135,0
|
|
20230706,145300,173760900,2135,2135,2135,2135,1464
|
|
20230706,145200,170635260,2135,2140,2140,2135,2576
|
|
20230706,145100,165123345,2145,2145,2145,2145,932
|
|
20230706,145000,163124205,2145,2145,2145,2140,1739
|
|
20230706,144900,159396230,2155,2150,2155,2150,265
|
|
20230706,144800,158826380,2155,2155,2155,2155,0
|
|
20230706,144700,158826380,2155,2155,2155,2155,0
|
|
20230706,144600,158826380,2155,2155,2155,2155,0
|
|
20230706,144500,158826380,2155,2155,2155,2150,960
|
|
20230706,144400,156757635,2155,2155,2155,2155,0
|
|
20230706,144300,156757635,2155,2155,2155,2155,0
|
|
20230706,144200,156757635,2155,2150,2160,2150,1769
|
|
20230706,144100,152939795,2150,2150,2150,2150,0
|
|
20230706,144000,152939795,2150,2150,2150,2150,0
|
|
20230706,143900,152939795,2150,2150,2150,2150,0
|
|
20230706,143800,152939795,2150,2150,2150,2150,6
|
|
20230706,143700,152926895,2150,2150,2150,2150,0
|
|
20230706,143600,152926895,2150,2150,2150,2150,0
|
|
20230706,143500,152926895,2150,2150,2150,2150,0
|
|
20230706,143400,152926895,2150,2150,2150,2150,2
|
|
20230706,143300,152922595,2150,2150,2150,2150,0
|
|
20230706,143200,152922595,2150,2150,2150,2150,0
|
|
20230706,143100,152922595,2150,2150,2150,2150,0
|
|
20230706,143000,152922595,2150,2150,2150,2150,2
|
|
20230706,142900,152918295,2160,2155,2160,2155,1600
|
|
20230706,142800,149462465,2150,2150,2150,2150,0
|
|
20230706,142700,149462465,2150,2150,2150,2150,5
|
|
20230706,142600,149451715,2150,2145,2150,2145,15
|
|
20230706,142500,149419470,2150,2150,2150,2150,400
|
|
20230706,142400,148559470,2145,2145,2145,2145,2
|
|
20230706,142300,148555180,2145,2145,2145,2145,1
|
|
20230706,142200,148553035,2145,2145,2145,2145,2
|
|
20230706,142100,148548745,2140,2140,2140,2140,46
|
|
20230706,142000,148450305,2140,2140,2140,2140,200
|
|
20230706,141900,148022305,2140,2140,2140,2140,0
|
|
20230706,141800,148022305,2140,2140,2140,2140,0
|
|
20230706,141700,148022305,2140,2140,2140,2140,0
|
|
20230706,141600,148022305,2140,2140,2140,2140,76
|
|
20230706,141500,147859665,2140,2140,2140,2140,1036
|
|
20230706,141400,145642625,2140,2140,2140,2140,0
|
|
20230706,141300,145642625,2140,2140,2140,2140,0
|
|
20230706,141200,145642625,2140,2140,2140,2140,0
|
|
20230706,141100,145642625,2140,2140,2140,2140,0
|
|
20230706,141000,145642625,2140,2140,2140,2140,500
|
|
20230706,140900,144572625,2140,2135,2140,2135,1494
|
|
20230706,140800,141375965,2135,2135,2135,2135,30
|
|
20230706,140700,141311915,2135,2135,2135,2135,4
|
|
20230706,140600,141303375,2135,2135,2135,2135,20
|
|
20230706,140500,141260675,2135,2135,2135,2135,20
|
|
20230706,140400,141217975,2135,2135,2135,2135,5
|
|
20230706,140300,141207300,2135,2135,2135,2135,10
|
|
20230706,140200,141185950,2135,2135,2135,2135,20
|
|
20230706,140100,141143250,2135,2135,2135,2135,0
|
|
20230706,140000,141143250,2135,2130,2135,2130,1116
|
|
20230706,135900,138764230,2130,2130,2130,2130,150
|
|
20230706,135800,138444730,2140,2140,2140,2140,1
|
|
20230706,135700,138442590,2125,2135,2135,2125,1967
|
|
20230706,135600,134254715,2130,2135,2135,2130,74
|
|
20230706,135500,134097040,2135,2135,2135,2135,0
|
|
20230706,135400,134097040,2135,2135,2135,2135,791
|
|
20230706,135300,132408255,2135,2135,2135,2135,9
|
|
20230706,135200,132389040,2130,2130,2130,2130,200
|
|
20230706,135100,131963040,2150,2150,2150,2150,0
|
|
20230706,135000,131963040,2150,2130,2150,2130,53
|
|
20230706,134900,131850090,2130,2130,2130,2130,47
|
|
20230706,134800,131749980,2125,2135,2135,2125,164
|
|
20230706,134700,131401020,2150,2150,2150,2150,0
|
|
20230706,134600,131401020,2150,2135,2150,2125,5003
|
|
20230706,134500,120741785,2150,2150,2150,2150,24
|
|
20230706,134400,120690185,2150,2150,2150,2150,0
|
|
20230706,134300,120690185,2150,2150,2150,2150,3
|
|
20230706,134200,120683735,2150,2150,2150,2150,1
|
|
20230706,134100,120681585,2135,2135,2135,2135,8
|
|
20230706,134000,120664505,2140,2140,2140,2140,1
|
|
20230706,133900,120662365,2150,2150,2150,2150,0
|
|
20230706,133800,120662365,2150,2150,2150,2150,0
|
|
20230706,133700,120662365,2150,2145,2150,2135,201
|
|
20230706,133600,120233080,2145,2145,2145,2145,0
|
|
20230706,133500,120233080,2145,2145,2145,2145,0
|
|
20230706,133400,120233080,2145,2145,2145,2145,0
|
|
20230706,133300,120233080,2145,2145,2145,2145,0
|
|
20230706,133200,120233080,2145,2145,2145,2145,0
|
|
20230706,133100,120233080,2145,2145,2145,2145,0
|
|
20230706,133000,120233080,2145,2145,2145,2145,0
|
|
20230706,132900,120233080,2145,2145,2145,2145,1
|
|
20230706,132800,120230935,2135,2135,2135,2135,0
|
|
20230706,132700,120230935,2135,2140,2145,2135,12
|
|
20230706,132600,120205290,2135,2135,2135,2135,0
|
|
20230706,132500,120205290,2135,2135,2135,2135,8
|
|
20230706,132400,120188210,2135,2140,2150,2125,8959
|
|
20230706,132300,101091995,2140,2140,2140,2140,437
|
|
20230706,132200,100156815,2150,2150,2150,2150,0
|
|
20230706,132100,100156815,2150,2150,2150,2150,2
|
|
20230706,132000,100152515,2150,2145,2150,2140,466
|
|
20230706,131900,99153275,2150,2150,2150,2150,1
|
|
20230706,131800,99151125,2140,2140,2140,2140,0
|
|
20230706,131700,99151125,2140,2145,2145,2140,6254
|
|
20230706,131600,85736505,2145,2155,2155,2145,6512
|
|
20230706,131500,71732835,2155,2155,2155,2155,0
|
|
20230706,131400,71732835,2155,2160,2160,2155,1415
|
|
20230706,131300,68683495,2160,2160,2160,2160,0
|
|
20230706,131200,68683495,2160,2160,2160,2160,0
|
|
20230706,131100,68683495,2160,2160,2160,2160,0
|
|
20230706,131000,68683495,2160,2160,2160,2160,47
|
|
20230706,130900,68581975,2155,2155,2155,2155,0
|
|
20230706,130800,68581975,2155,2155,2155,2155,0
|
|
20230706,130700,68581975,2155,2155,2155,2155,1
|
|
20230706,130600,68579820,2155,2155,2155,2155,0
|
|
20230706,130500,68579820,2155,2165,2165,2155,221
|
|
20230706,130400,68102565,2155,2150,2155,2150,75
|
|
20230706,130300,67940945,2155,2160,2160,2155,1926
|
|
20230706,130200,63790350,2155,2155,2155,2155,0
|
|
20230706,130100,63790350,2155,2155,2155,2155,0
|
|
20230706,130000,63790350,2155,2155,2155,2155,2
|
|
20230706,125900,63786040,2165,2165,2165,2165,5
|
|
20230706,125800,63775215,2165,2165,2165,2165,0
|
|
20230706,125700,63775215,2165,2165,2165,2165,1
|
|
20230706,125600,63773050,2165,2165,2165,2165,0
|
|
20230706,125500,63773050,2165,2165,2165,2165,0
|
|
20230706,125400,63773050,2165,2165,2165,2165,0
|
|
20230706,125300,63773050,2165,2155,2165,2150,483
|
|
20230706,125200,62732180,2165,2165,2165,2165,0
|
|
20230706,125100,62732180,2165,2165,2165,2165,0
|
|
20230706,125000,62732180,2165,2165,2165,2165,0
|
|
20230706,124900,62732180,2165,2165,2165,2165,0
|
|
20230706,124800,62732180,2165,2165,2165,2165,0
|
|
20230706,124700,62732180,2165,2165,2165,2165,0
|
|
20230706,124600,62732180,2165,2165,2165,2165,0
|
|
20230706,124500,62732180,2165,2165,2165,2165,3
|
|
20230706,124400,62725685,2150,2150,2150,2150,9
|
|
20230706,124300,62706335,2150,2160,2160,2150,1050
|
|
20230706,124200,60446685,2165,2165,2165,2165,0
|
|
20230706,124100,60446685,2165,2160,2165,2160,7
|
|
20230706,124000,60431555,2155,2155,2155,2155,1
|
|
20230706,123900,60429400,2155,2160,2160,2155,21
|
|
20230706,123800,60384120,2160,2165,2165,2150,4444
|
|
20230706,123700,50784400,2170,2170,2170,2170,0
|
|
20230706,123600,50784400,2170,2170,2170,2170,0
|
|
20230706,123500,50784400,2170,2170,2170,2170,0
|
|
20230706,123400,50784400,2170,2170,2170,2170,372
|
|
20230706,123300,49977160,2170,2170,2170,2170,0
|
|
20230706,123200,49977160,2170,2170,2170,2170,0
|
|
20230706,123100,49977160,2170,2170,2170,2170,75
|
|
20230706,123000,49814410,2170,2170,2170,2170,0
|
|
20230706,122900,49814410,2170,2170,2170,2170,0
|
|
20230706,122800,49814410,2170,2175,2175,2170,600
|
|
20230706,122700,48511910,2170,2175,2175,2170,883
|
|
20230706,122600,46595790,2175,2175,2175,2175,0
|
|
20230706,122500,46595790,2175,2175,2175,2175,0
|
|
20230706,122400,46595790,2175,2175,2175,2175,3
|
|
20230706,122300,46589265,2170,2170,2170,2170,0
|
|
20230706,122200,46589265,2170,2170,2170,2170,0
|
|
20230706,122100,46589265,2170,2170,2170,2170,0
|
|
20230706,122000,46589265,2170,2170,2170,2170,606
|
|
20230706,121900,45274245,2170,2170,2170,2170,0
|
|
20230706,121800,45274245,2170,2175,2175,2170,122
|
|
20230706,121700,45009140,2175,2175,2175,2175,0
|
|
20230706,121600,45009140,2175,2175,2175,2175,0
|
|
20230706,121500,45009140,2175,2175,2175,2175,8
|
|
20230706,121400,44991740,2170,2170,2170,2170,0
|
|
20230706,121300,44991740,2170,2170,2170,2170,0
|
|
20230706,121200,44991740,2170,2170,2170,2170,1001
|
|
20230706,121100,42819570,2175,2175,2175,2175,12
|
|
20230706,121000,42793470,2175,2175,2175,2175,0
|
|
20230706,120900,42793470,2175,2175,2175,2175,418
|
|
20230706,120800,41884320,2175,2175,2175,2175,1
|
|
20230706,120700,41882145,2175,2175,2175,2175,0
|
|
20230706,120600,41882145,2175,2175,2175,2175,4
|
|
20230706,120500,41873445,2175,2175,2175,2175,2
|
|
20230706,120400,41869095,2175,2175,2175,2175,0
|
|
20230706,120300,41869095,2175,2175,2175,2175,1
|
|
20230706,120200,41866920,2170,2170,2170,2170,0
|
|
20230706,120100,41866920,2170,2175,2175,2170,15
|
|
20230706,120000,41834365,2170,2180,2180,2170,1253
|
|
20230706,115900,39113040,2180,2180,2180,2180,0
|
|
20230706,115800,39113040,2180,2180,2180,2180,0
|
|
20230706,115700,39113040,2180,2185,2190,2180,51
|
|
20230706,115600,39001480,2180,2180,2180,2180,46
|
|
20230706,115500,38901200,2175,2175,2175,2175,0
|
|
20230706,115400,38901200,2175,2185,2185,2175,30
|
|
20230706,115300,38835885,2185,2185,2185,2185,0
|
|
20230706,115200,38835885,2185,2185,2185,2185,0
|
|
20230706,115100,38835885,2185,2185,2185,2185,1
|
|
20230706,115000,38833700,2175,2195,2195,2175,265
|
|
20230706,114900,38256740,2195,2195,2195,2195,5
|
|
20230706,114800,38245765,2195,2195,2195,2195,0
|
|
20230706,114700,38245765,2195,2190,2195,2190,10
|
|
20230706,114600,38223820,2195,2195,2195,2195,0
|
|
20230706,114500,38223820,2195,2195,2195,2195,0
|
|
20230706,114400,38223820,2195,2195,2195,2195,0
|
|
20230706,114300,38223820,2195,2175,2195,2175,424
|
|
20230706,114200,37299760,2180,2180,2180,2180,140
|
|
20230706,114100,36994560,2195,2195,2195,2195,2
|
|
20230706,114000,36990170,2180,2180,2180,2180,1403
|
|
20230706,113900,33931630,2185,2185,2185,2185,108
|
|
20230706,113800,33695650,2185,2185,2185,2185,0
|
|
20230706,113700,33695650,2185,2185,2185,2185,0
|
|
20230706,113600,33695650,2185,2185,2185,2185,0
|
|
20230706,113500,33695650,2185,2185,2185,2185,0
|
|
20230706,113400,33695650,2185,2185,2185,2185,0
|
|
20230706,113300,33695650,2185,2185,2185,2185,0
|
|
20230706,113200,33695650,2185,2185,2185,2185,0
|
|
20230706,113100,33695650,2185,2185,2185,2185,0
|
|
20230706,113000,33695650,2185,2185,2185,2185,1
|
|
20230706,112900,33693465,2180,2180,2180,2180,800
|
|
20230706,112800,31949465,2180,2180,2180,2180,0
|
|
20230706,112700,31949465,2180,2180,2180,2180,2
|
|
20230706,112600,31945105,2180,2180,2180,2180,380
|
|
20230706,112500,31116705,2185,2185,2185,2185,0
|
|
20230706,112400,31116705,2185,2185,2185,2185,0
|
|
20230706,112300,31116705,2185,2195,2195,2185,72
|
|
20230706,112200,30959375,2185,2185,2185,2185,93
|
|
20230706,112100,30756170,2185,2185,2185,2185,0
|
|
20230706,112000,30756170,2185,2185,2185,2185,1500
|
|
20230706,111900,27478670,2195,2195,2195,2195,7
|
|
20230706,111800,27463305,2185,2185,2185,2185,0
|
|
20230706,111700,27463305,2185,2185,2185,2185,0
|
|
20230706,111600,27463305,2185,2185,2185,2185,0
|
|
20230706,111500,27463305,2185,2185,2185,2185,0
|
|
20230706,111400,27463305,2185,2185,2185,2185,21
|
|
20230706,111300,27417420,2185,2185,2185,2185,1
|
|
20230706,111200,27415235,2190,2190,2190,2190,47
|
|
20230706,111100,27312305,2190,2190,2190,2190,0
|
|
20230706,111000,27312305,2190,2190,2190,2190,175
|
|
20230706,110900,26929055,2190,2190,2190,2190,12
|
|
20230706,110800,26902775,2195,2195,2195,2195,0
|
|
20230706,110700,26902775,2195,2195,2195,2195,0
|
|
20230706,110600,26902775,2195,2195,2195,2195,0
|
|
20230706,110500,26902775,2195,2195,2195,2195,25
|
|
20230706,110400,26847900,2195,2195,2195,2195,0
|
|
20230706,110300,26847900,2195,2195,2195,2195,0
|
|
20230706,110200,26847900,2195,2195,2195,2195,0
|
|
20230706,110100,26847900,2195,2195,2195,2195,0
|
|
20230706,110000,26847900,2195,2195,2195,2195,5
|
|
20230706,105900,26836925,2195,2195,2195,2195,118
|
|
20230706,105800,26577915,2195,2195,2195,2195,0
|
|
20230706,105700,26577915,2195,2195,2195,2195,0
|
|
20230706,105600,26577915,2195,2195,2195,2195,0
|
|
20230706,105500,26577915,2195,2195,2195,2195,0
|
|
20230706,105400,26577915,2195,2195,2195,2195,0
|
|
20230706,105300,26577915,2195,2195,2195,2195,20
|
|
20230706,105200,26534015,2195,2200,2200,2195,155
|
|
20230706,105100,26193690,2200,2200,2200,2200,0
|
|
20230706,105000,26193690,2200,2200,2200,2200,0
|
|
20230706,104900,26193690,2200,2200,2200,2200,0
|
|
20230706,104800,26193690,2200,2200,2200,2200,1
|
|
20230706,104700,26191490,2195,2195,2195,2195,0
|
|
20230706,104600,26191490,2195,2195,2195,2195,0
|
|
20230706,104500,26191490,2195,2195,2195,2195,10
|
|
20230706,104400,26169540,2195,2195,2195,2195,0
|
|
20230706,104300,26169540,2195,2195,2195,2195,0
|
|
20230706,104200,26169540,2195,2195,2195,2195,0
|
|
20230706,104100,26169540,2195,2195,2195,2195,100
|
|
20230706,104000,25950040,2195,2195,2195,2195,70
|
|
20230706,103900,25796390,2200,2200,2200,2200,1
|
|
20230706,103800,25794190,2200,2200,2200,2200,100
|
|
20230706,103700,25574190,2200,2200,2200,2200,60
|
|
20230706,103600,25442190,2200,2200,2200,2200,0
|
|
20230706,103500,25442190,2200,2200,2200,2200,120
|
|
20230706,103400,25178190,2200,2200,2200,2200,0
|
|
20230706,103300,25178190,2200,2200,2200,2200,1
|
|
20230706,103200,25175990,2195,2195,2195,2195,0
|
|
20230706,103100,25175990,2195,2195,2195,2195,0
|
|
20230706,103000,25175990,2195,2195,2195,2195,84
|
|
20230706,102900,24991610,2195,2190,2195,2190,81
|
|
20230706,102800,24814215,2190,2190,2190,2190,0
|
|
20230706,102700,24814215,2190,2190,2190,2190,0
|
|
20230706,102600,24814215,2190,2190,2190,2190,0
|
|
20230706,102500,24814215,2190,2190,2190,2190,0
|
|
20230706,102400,24814215,2190,2190,2190,2190,100
|
|
20230706,102300,24595215,2195,2195,2195,2195,1
|
|
20230706,102200,24593020,2195,2195,2195,2195,92
|
|
20230706,102100,24391080,2195,2190,2195,2190,107
|
|
20230706,102000,24156745,2190,2190,2190,2190,0
|
|
20230706,101900,24156745,2190,2190,2190,2190,80
|
|
20230706,101800,23981545,2195,2195,2195,2195,0
|
|
20230706,101700,23981545,2195,2195,2195,2195,1
|
|
20230706,101600,23979350,2195,2195,2195,2195,0
|
|
20230706,101500,23979350,2195,2195,2195,2195,0
|
|
20230706,101400,23979350,2195,2195,2195,2195,5
|
|
20230706,101300,23968375,2195,2195,2195,2195,20
|
|
20230706,101200,23924475,2195,2195,2195,2195,58
|
|
20230706,101100,23797165,2190,2190,2190,2190,924
|
|
20230706,101000,21773605,2190,2190,2190,2190,55
|
|
20230706,100900,21653155,2185,2185,2185,2185,0
|
|
20230706,100800,21653155,2185,2185,2185,2185,0
|
|
20230706,100700,21653155,2185,2185,2185,2185,0
|
|
20230706,100600,21653155,2185,2185,2185,2185,50
|
|
20230706,100500,21543905,2185,2190,2190,2185,233
|
|
20230706,100400,21033660,2190,2190,2190,2190,0
|
|
20230706,100300,21033660,2190,2190,2190,2190,45
|
|
20230706,100200,20935110,2190,2190,2190,2190,0
|
|
20230706,100100,20935110,2190,2190,2190,2190,61
|
|
20230706,100000,20801520,2190,2190,2190,2190,39
|
|
20230706,095900,20716110,2190,2190,2190,2190,0
|
|
20230706,095800,20716110,2190,2190,2190,2190,1
|
|
20230706,095700,20713920,2185,2185,2185,2185,502
|
|
20230706,095600,19617050,2185,2185,2185,2185,0
|
|
20230706,095500,19617050,2185,2180,2185,2180,2
|
|
20230706,095400,19612685,2185,2185,2185,2185,49
|
|
20230706,095300,19505620,2195,2195,2195,2195,0
|
|
20230706,095200,19505620,2195,2195,2195,2195,0
|
|
20230706,095100,19505620,2195,2195,2195,2195,1
|
|
20230706,095000,19503425,2195,2195,2195,2195,10
|
|
20230706,094900,19481475,2200,2200,2200,2200,0
|
|
20230706,094800,19481475,2200,2200,2200,2200,0
|
|
20230706,094700,19481475,2200,2200,2200,2200,0
|
|
20230706,094600,19481475,2200,2200,2200,2200,0
|
|
20230706,094500,19481475,2200,2200,2200,2200,0
|
|
20230706,094400,19481475,2200,2200,2200,2200,0
|
|
20230706,094300,19481475,2200,2200,2200,2200,0
|
|
20230706,094200,19481475,2200,2200,2200,2200,0
|
|
20230706,094100,19481475,2200,2200,2200,2180,1306
|
|
20230706,094000,16627315,2185,2185,2185,2185,0
|
|
20230706,093900,16627315,2185,2185,2185,2185,1
|
|
20230706,093800,16625130,2185,2190,2190,2185,661
|
|
20230706,093700,15179070,2200,2200,2200,2200,1
|
|
20230706,093600,15176870,2200,2200,2200,2190,30
|
|
20230706,093500,15111130,2200,2200,2200,2200,1
|
|
20230706,093400,15108930,2200,2200,2200,2200,484
|
|
20230706,093300,14044130,2200,2200,2200,2200,21
|
|
20230706,093200,13997930,2200,2200,2200,2200,0
|
|
20230706,093100,13997930,2200,2200,2200,2200,10
|
|
20230706,093000,13975930,2185,2185,2190,2185,812
|
|
20230706,092900,12201705,2185,2200,2200,2185,995
|
|
20230706,092800,10018890,2205,2205,2205,2205,2
|
|
20230706,092700,10014480,2210,2210,2210,2210,2000
|
|
20230706,092600,5594480,2210,2210,2210,2210,0
|
|
20230706,092500,5594480,2210,2210,2210,2210,17
|
|
20230706,092400,5556910,2210,2210,2210,2210,3
|
|
20230706,092300,5550280,2210,2210,2210,2210,0
|
|
20230706,092200,5550280,2210,2210,2210,2210,0
|
|
20230706,092100,5550280,2210,2210,2210,2210,0
|
|
20230706,092000,5550280,2210,2210,2210,2205,6
|
|
20230706,091900,5537025,2210,2210,2210,2210,0
|
|
20230706,091800,5537025,2210,2210,2210,2210,90
|
|
20230706,091700,5338125,2205,2205,2205,2205,0
|
|
20230706,091600,5338125,2205,2205,2205,2205,0
|
|
20230706,091500,5338125,2205,2205,2205,2205,0
|
|
20230706,091400,5338125,2205,2200,2235,2195,54
|
|
20230706,091300,5218595,2195,2190,2235,2190,481
|
|
20230706,091200,4156535,2190,2195,2200,2190,519
|
|
20230706,091100,3019600,2200,2200,2200,2200,208
|
|
20230706,091000,2562000,2205,2205,2205,2205,56
|
|
20230706,090900,2438520,2210,2210,2210,2210,2
|
|
20230706,090800,2434100,2225,2220,2225,2220,254
|
|
20230706,090700,1869010,2225,2215,2225,2210,108
|
|
20230706,090600,1629225,2215,2215,2215,2215,0
|
|
20230706,090500,1629225,2215,2215,2215,2215,0
|
|
20230706,090400,1629225,2215,2220,2220,2215,4
|
|
20230706,090300,1620355,2220,2225,2225,2205,14
|
|
20230706,090200,1589250,2205,2205,2205,2205,0
|
|
20230706,090100,1589250,2205,2205,2205,2205,0
|
|
20230706,090000,1589250,2205,2190,2230,2190,720
|