598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,185400,1240589970,2510,2510,2510,2510,0
|
|
20230706,185300,1240589970,2510,2510,2510,2510,0
|
|
20230706,185200,1240589970,2510,2510,2510,2510,0
|
|
20230706,185100,1240589970,2510,2510,2510,2510,0
|
|
20230706,185000,1240589970,2510,2510,2510,2510,0
|
|
20230706,184900,1240589970,2510,2510,2510,2510,0
|
|
20230706,184800,1240589970,2510,2510,2510,2510,0
|
|
20230706,184700,1240589970,2510,2510,2510,2510,0
|
|
20230706,184600,1240589970,2510,2510,2510,2510,0
|
|
20230706,184500,1240589970,2510,2510,2510,2510,0
|
|
20230706,184400,1240589970,2510,2510,2510,2510,0
|
|
20230706,184300,1240589970,2510,2510,2510,2510,0
|
|
20230706,184200,1240589970,2510,2510,2510,2510,0
|
|
20230706,184100,1240589970,2510,2510,2510,2510,0
|
|
20230706,184000,1240589970,2510,2510,2510,2510,0
|
|
20230706,183900,1240589970,2510,2510,2510,2510,0
|
|
20230706,183800,1240589970,2510,2510,2510,2510,0
|
|
20230706,183700,1240589970,2510,2510,2510,2510,0
|
|
20230706,183600,1240589970,2510,2510,2510,2510,0
|
|
20230706,183500,1240589970,2510,2510,2510,2510,0
|
|
20230706,183400,1240589970,2510,2510,2510,2510,0
|
|
20230706,183300,1240589970,2510,2510,2510,2510,0
|
|
20230706,183200,1240589970,2510,2510,2510,2510,0
|
|
20230706,183100,1240589970,2510,2510,2510,2510,0
|
|
20230706,183000,1240589970,2510,2510,2510,2510,0
|
|
20230706,182900,1240589970,2510,2510,2510,2510,0
|
|
20230706,182800,1240589970,2510,2510,2510,2510,0
|
|
20230706,182700,1240589970,2510,2510,2510,2510,0
|
|
20230706,182600,1240589970,2510,2510,2510,2510,0
|
|
20230706,182500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,182400,1240589970,2510,2510,2510,2510,0
|
|
20230706,182300,1240589970,2510,2510,2510,2510,0
|
|
20230706,182200,1240589970,2510,2510,2510,2510,0
|
|
20230706,182100,1240589970,2510,2510,2510,2510,0
|
|
20230706,182000,1240589970,2510,2510,2510,2510,0
|
|
20230706,181900,1240589970,2510,2510,2510,2510,0
|
|
20230706,181800,1240589970,2510,2510,2510,2510,0
|
|
20230706,181700,1240589970,2510,2510,2510,2510,0
|
|
20230706,181600,1240589970,2510,2510,2510,2510,0
|
|
20230706,181500,1240589970,2510,2510,2510,2510,0
|
|
20230706,181400,1240589970,2510,2510,2510,2510,0
|
|
20230706,181300,1240589970,2510,2510,2510,2510,0
|
|
20230706,181200,1240589970,2510,2510,2510,2510,0
|
|
20230706,181100,1240589970,2510,2510,2510,2510,0
|
|
20230706,181000,1240589970,2510,2510,2510,2510,0
|
|
20230706,180900,1240589970,2510,2510,2510,2510,0
|
|
20230706,180800,1240589970,2510,2510,2510,2510,0
|
|
20230706,180700,1240589970,2510,2510,2510,2510,0
|
|
20230706,180600,1240589970,2510,2510,2510,2510,0
|
|
20230706,180500,1240589970,2510,2510,2510,2510,0
|
|
20230706,180400,1240589970,2510,2510,2510,2510,0
|
|
20230706,180300,1240589970,2510,2510,2510,2510,0
|
|
20230706,180200,1240589970,2510,2510,2510,2510,0
|
|
20230706,180100,1240589970,2510,2510,2510,2510,0
|
|
20230706,180000,1240589970,2510,2510,2510,2510,0
|
|
20230706,175900,1240589970,2510,2510,2510,2510,0
|
|
20230706,175800,1240589970,2510,2510,2510,2510,0
|
|
20230706,175700,1240589970,2510,2510,2510,2510,0
|
|
20230706,175600,1240589970,2510,2510,2510,2510,0
|
|
20230706,175500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,175400,1240589970,2510,2510,2510,2510,0
|
|
20230706,175300,1240589970,2510,2510,2510,2510,0
|
|
20230706,175200,1240589970,2510,2510,2510,2510,0
|
|
20230706,175100,1240589970,2510,2510,2510,2510,0
|
|
20230706,175000,1240589970,2510,2510,2510,2510,0
|
|
20230706,174900,1240589970,2510,2510,2510,2510,0
|
|
20230706,174800,1240589970,2510,2510,2510,2510,0
|
|
20230706,174700,1240589970,2510,2510,2510,2510,0
|
|
20230706,174600,1240589970,2510,2510,2510,2510,0
|
|
20230706,174500,1240589970,2510,2510,2510,2510,0
|
|
20230706,174400,1240589970,2510,2510,2510,2510,0
|
|
20230706,174300,1240589970,2510,2510,2510,2510,0
|
|
20230706,174200,1240589970,2510,2510,2510,2510,0
|
|
20230706,174100,1240589970,2510,2510,2510,2510,0
|
|
20230706,174000,1240589970,2510,2510,2510,2510,0
|
|
20230706,173900,1240589970,2510,2510,2510,2510,0
|
|
20230706,173800,1240589970,2510,2510,2510,2510,0
|
|
20230706,173700,1240589970,2510,2510,2510,2510,0
|
|
20230706,173600,1240589970,2510,2510,2510,2510,0
|
|
20230706,173500,1240589970,2510,2510,2510,2510,0
|
|
20230706,173400,1240589970,2510,2510,2510,2510,0
|
|
20230706,173300,1240589970,2510,2510,2510,2510,0
|
|
20230706,173200,1240589970,2510,2510,2510,2510,0
|
|
20230706,173100,1240589970,2510,2510,2510,2510,0
|
|
20230706,173000,1240589970,2510,2510,2510,2510,0
|
|
20230706,172900,1240589970,2510,2510,2510,2510,0
|
|
20230706,172800,1240589970,2510,2510,2510,2510,0
|
|
20230706,172700,1240589970,2510,2510,2510,2510,0
|
|
20230706,172600,1240589970,2510,2510,2510,2510,0
|
|
20230706,172500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,172400,1240589970,2510,2510,2510,2510,0
|
|
20230706,172300,1240589970,2510,2510,2510,2510,0
|
|
20230706,172200,1240589970,2510,2510,2510,2510,0
|
|
20230706,172100,1240589970,2510,2510,2510,2510,0
|
|
20230706,172000,1240589970,2510,2510,2510,2510,0
|
|
20230706,171900,1240589970,2510,2510,2510,2510,0
|
|
20230706,171800,1240589970,2510,2510,2510,2510,0
|
|
20230706,171700,1240589970,2510,2510,2510,2510,0
|
|
20230706,171600,1240589970,2510,2510,2510,2510,0
|
|
20230706,171500,1240589970,2510,2510,2510,2510,0
|
|
20230706,171400,1240589970,2510,2510,2510,2510,0
|
|
20230706,171300,1240589970,2510,2510,2510,2510,0
|
|
20230706,171200,1240589970,2510,2510,2510,2510,0
|
|
20230706,171100,1240589970,2510,2510,2510,2510,0
|
|
20230706,171000,1240589970,2510,2510,2510,2510,0
|
|
20230706,170900,1240589970,2510,2510,2510,2510,0
|
|
20230706,170800,1240589970,2510,2510,2510,2510,0
|
|
20230706,170700,1240589970,2510,2510,2510,2510,0
|
|
20230706,170600,1240589970,2510,2510,2510,2510,0
|
|
20230706,170500,1240589970,2510,2510,2510,2510,0
|
|
20230706,170400,1240589970,2510,2510,2510,2510,0
|
|
20230706,170300,1240589970,2510,2510,2510,2510,0
|
|
20230706,170200,1240589970,2510,2510,2510,2510,0
|
|
20230706,170100,1240589970,2510,2510,2510,2510,0
|
|
20230706,170000,1240589970,2510,2510,2510,2510,0
|
|
20230706,165900,1240589970,2510,2510,2510,2510,0
|
|
20230706,165800,1240589970,2510,2510,2510,2510,0
|
|
20230706,165700,1240589970,2510,2510,2510,2510,0
|
|
20230706,165600,1240589970,2510,2510,2510,2510,0
|
|
20230706,165500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,165400,1240589970,2510,2510,2510,2510,0
|
|
20230706,165300,1240589970,2510,2510,2510,2510,0
|
|
20230706,165200,1240589970,2510,2510,2510,2510,0
|
|
20230706,165100,1240589970,2510,2510,2510,2510,0
|
|
20230706,165000,1240589970,2510,2510,2510,2510,0
|
|
20230706,164900,1240589970,2510,2510,2510,2510,0
|
|
20230706,164800,1240589970,2510,2510,2510,2510,0
|
|
20230706,164700,1240589970,2510,2510,2510,2510,0
|
|
20230706,164600,1240589970,2510,2510,2510,2510,0
|
|
20230706,164500,1240589970,2510,2510,2510,2510,0
|
|
20230706,164400,1240589970,2510,2510,2510,2510,0
|
|
20230706,164300,1240589970,2510,2510,2510,2510,0
|
|
20230706,164200,1240589970,2510,2510,2510,2510,0
|
|
20230706,164100,1240589970,2510,2510,2510,2510,0
|
|
20230706,164000,1240589970,2510,2510,2510,2510,0
|
|
20230706,163900,1240589970,2510,2510,2510,2510,0
|
|
20230706,163800,1240589970,2510,2510,2510,2510,0
|
|
20230706,163700,1240589970,2510,2510,2510,2510,0
|
|
20230706,163600,1240589970,2510,2510,2510,2510,0
|
|
20230706,163500,1240589970,2510,2510,2510,2510,0
|
|
20230706,163400,1240589970,2510,2510,2510,2510,0
|
|
20230706,163300,1240589970,2510,2510,2510,2510,0
|
|
20230706,163200,1240589970,2510,2510,2510,2510,0
|
|
20230706,163100,1240589970,2510,2510,2510,2510,0
|
|
20230706,163000,1240589970,2510,2510,2510,2510,0
|
|
20230706,162900,1240589970,2510,2510,2510,2510,0
|
|
20230706,162800,1240589970,2510,2510,2510,2510,0
|
|
20230706,162700,1240589970,2510,2510,2510,2510,0
|
|
20230706,162600,1240589970,2510,2510,2510,2510,0
|
|
20230706,162500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,162400,1240589970,2510,2510,2510,2510,0
|
|
20230706,162300,1240589970,2510,2510,2510,2510,0
|
|
20230706,162200,1240589970,2510,2510,2510,2510,0
|
|
20230706,162100,1240589970,2510,2510,2510,2510,0
|
|
20230706,162000,1240589970,2510,2510,2510,2510,0
|
|
20230706,161900,1240589970,2510,2510,2510,2510,0
|
|
20230706,161800,1240589970,2510,2510,2510,2510,0
|
|
20230706,161700,1240589970,2510,2510,2510,2510,0
|
|
20230706,161600,1240589970,2510,2510,2510,2510,0
|
|
20230706,161500,1240589970,2510,2510,2510,2510,0
|
|
20230706,161400,1240589970,2510,2510,2510,2510,0
|
|
20230706,161300,1240589970,2510,2510,2510,2510,0
|
|
20230706,161200,1240589970,2510,2510,2510,2510,0
|
|
20230706,161100,1240589970,2510,2510,2510,2510,0
|
|
20230706,161000,1240589970,2510,2510,2510,2510,0
|
|
20230706,160900,1240589970,2510,2510,2510,2510,0
|
|
20230706,160800,1240589970,2510,2510,2510,2510,0
|
|
20230706,160700,1240589970,2510,2510,2510,2510,0
|
|
20230706,160600,1240589970,2510,2510,2510,2510,0
|
|
20230706,160500,1240589970,2510,2510,2510,2510,0
|
|
20230706,160400,1240589970,2510,2510,2510,2510,0
|
|
20230706,160300,1240589970,2510,2510,2510,2510,0
|
|
20230706,160200,1240589970,2510,2510,2510,2510,0
|
|
20230706,160100,1240589970,2510,2510,2510,2510,0
|
|
20230706,160000,1240589970,2510,2510,2510,2510,0
|
|
20230706,155900,1240589970,2510,2510,2510,2510,0
|
|
20230706,155800,1240589970,2510,2510,2510,2510,0
|
|
20230706,155700,1240589970,2510,2510,2510,2510,0
|
|
20230706,155600,1240589970,2510,2510,2510,2510,0
|
|
20230706,155500,1240589970,2510,2510,2510,2510,10441
|
|
20230706,155400,1240589970,2510,2510,2510,2510,0
|
|
20230706,155300,1240589970,2510,2510,2510,2510,0
|
|
20230706,155200,1240589970,2510,2510,2510,2510,0
|
|
20230706,155100,1240589970,2510,2510,2510,2510,0
|
|
20230706,155000,1240589970,2510,2510,2510,2510,0
|
|
20230706,154900,1240589970,2510,2510,2510,2510,0
|
|
20230706,154800,1240589970,2510,2510,2510,2510,0
|
|
20230706,154700,1240589970,2510,2510,2510,2510,0
|
|
20230706,154600,1240589970,2510,2510,2510,2510,0
|
|
20230706,154500,1240589970,2510,2510,2510,2510,0
|
|
20230706,154400,1240589970,2510,2510,2510,2510,0
|
|
20230706,154300,1240589970,2510,2510,2510,2510,0
|
|
20230706,154200,1240589970,2510,2510,2510,2510,0
|
|
20230706,154100,1240589970,2510,2510,2510,2510,0
|
|
20230706,154000,1240589970,2510,2510,2510,2510,0
|
|
20230706,153900,1240589970,2510,2510,2510,2510,0
|
|
20230706,153800,1240589970,2510,2510,2510,2510,0
|
|
20230706,153700,1240589970,2510,2510,2510,2510,0
|
|
20230706,153600,1240589970,2510,2510,2510,2510,0
|
|
20230706,153500,1240589970,2510,2510,2510,2510,0
|
|
20230706,153400,1240589970,2510,2510,2510,2510,0
|
|
20230706,153300,1240589970,2510,2510,2510,2510,0
|
|
20230706,153200,1240589970,2510,2510,2510,2510,0
|
|
20230706,153100,1240589970,2510,2510,2510,2510,0
|
|
20230706,153000,1240589970,2510,2510,2510,2510,10441
|
|
20230706,152900,1214383060,2545,2545,2545,2545,0
|
|
20230706,152800,1214383060,2545,2545,2545,2545,0
|
|
20230706,152700,1214383060,2545,2545,2545,2545,0
|
|
20230706,152600,1214383060,2545,2545,2545,2545,0
|
|
20230706,152500,1214383060,2545,2545,2545,2545,0
|
|
20230706,152400,1214383060,2545,2545,2545,2545,0
|
|
20230706,152300,1214383060,2545,2545,2545,2545,0
|
|
20230706,152200,1214383060,2545,2545,2545,2545,0
|
|
20230706,152100,1214383060,2545,2545,2545,2545,0
|
|
20230706,152000,1214383060,2545,2545,2545,2545,0
|
|
20230706,151900,1214383060,2545,2550,2555,2545,112
|
|
20230706,151800,1214097760,2555,2545,2555,2540,1529
|
|
20230706,151700,1210213805,2545,2535,2545,2530,1296
|
|
20230706,151600,1206918825,2535,2535,2535,2535,403
|
|
20230706,151500,1205897220,2545,2545,2545,2545,100
|
|
20230706,151400,1205642720,2525,2530,2535,2510,3311
|
|
20230706,151300,1197319680,2515,2530,2530,2515,5400
|
|
20230706,151200,1183713550,2525,2530,2530,2520,7023
|
|
20230706,151100,1165979390,2525,2535,2550,2525,5086
|
|
20230706,151000,1153119830,2535,2540,2540,2535,484
|
|
20230706,150900,1151891095,2530,2535,2535,2530,1740
|
|
20230706,150800,1147487890,2535,2535,2535,2535,500
|
|
20230706,150700,1146220390,2560,2535,2560,2535,431
|
|
20230706,150600,1145117230,2535,2570,2570,2530,6870
|
|
20230706,150500,1127689820,2570,2560,2570,2540,1732
|
|
20230706,150400,1123260075,2540,2560,2565,2540,4415
|
|
20230706,150300,1112023050,2560,2560,2560,2560,92
|
|
20230706,150200,1111787530,2560,2555,2560,2555,2264
|
|
20230706,150100,1105991970,2555,2550,2555,2550,3541
|
|
20230706,150000,1096962365,2550,2550,2550,2550,913
|
|
20230706,145900,1094634215,2550,2555,2555,2550,4354
|
|
20230706,145800,1083530860,2555,2555,2555,2555,10
|
|
20230706,145700,1083505310,2555,2560,2560,2555,1039
|
|
20230706,145600,1080850660,2560,2560,2560,2555,105
|
|
20230706,145500,1080582360,2560,2560,2560,2560,0
|
|
20230706,145400,1080582360,2560,2560,2560,2560,1
|
|
20230706,145300,1080579800,2570,2560,2570,2555,6779
|
|
20230706,145200,1063237380,2570,2565,2570,2565,387
|
|
20230706,145100,1062244380,2560,2560,2560,2560,20
|
|
20230706,145000,1062193180,2560,2565,2565,2560,993
|
|
20230706,144900,1059646210,2565,2565,2565,2565,10
|
|
20230706,144800,1059620560,2570,2570,2570,2570,0
|
|
20230706,144700,1059620560,2570,2570,2570,2570,0
|
|
20230706,144600,1059620560,2570,2570,2570,2570,631
|
|
20230706,144500,1057998890,2565,2565,2565,2565,75
|
|
20230706,144400,1057806515,2560,2560,2560,2560,0
|
|
20230706,144300,1057806515,2560,2560,2560,2560,11
|
|
20230706,144200,1057778355,2575,2565,2575,2560,1535
|
|
20230706,144100,1053844130,2575,2570,2580,2570,54
|
|
20230706,144000,1053705080,2570,2570,2570,2570,114
|
|
20230706,143900,1053412100,2570,2580,2580,2570,811
|
|
20230706,143800,1051320070,2580,2575,2580,2575,3509
|
|
20230706,143700,1042270000,2580,2570,2580,2570,11284
|
|
20230706,143600,1013222580,2570,2565,2570,2565,31
|
|
20230706,143500,1013142985,2560,2565,2565,2560,4672
|
|
20230706,143400,1001159450,2565,2565,2565,2565,5
|
|
20230706,143300,1001146625,2565,2565,2565,2565,5
|
|
20230706,143200,1001133800,2565,2560,2565,2560,54
|
|
20230706,143100,1000995545,2560,2560,2560,2560,2
|
|
20230706,143000,1000990425,2565,2565,2565,2565,22
|
|
20230706,142900,1000933995,2565,2560,2565,2560,45
|
|
20230706,142800,1000818625,2560,2560,2560,2560,70
|
|
20230706,142700,1000639425,2555,2555,2555,2555,19
|
|
20230706,142600,1000590880,2555,2555,2555,2555,1400
|
|
20230706,142500,997013880,2560,2555,2560,2555,1595
|
|
20230706,142400,992932755,2555,2555,2555,2555,50
|
|
20230706,142300,992805005,2555,2555,2555,2555,41
|
|
20230706,142200,992700250,2555,2555,2555,2555,268
|
|
20230706,142100,992015510,2565,2560,2565,2560,60
|
|
20230706,142000,991861840,2560,2560,2560,2560,74
|
|
20230706,141900,991672400,2565,2565,2565,2565,63
|
|
20230706,141800,991510805,2560,2560,2560,2560,10
|
|
20230706,141700,991485205,2570,2570,2570,2570,0
|
|
20230706,141600,991485205,2570,2570,2570,2570,0
|
|
20230706,141500,991485205,2570,2570,2570,2570,1238
|
|
20230706,141400,988303545,2570,2560,2570,2560,2672
|
|
20230706,141300,981439610,2555,2560,2560,2555,640
|
|
20230706,141200,979804210,2560,2555,2560,2555,567
|
|
20230706,141100,978352820,2555,2555,2560,2550,501
|
|
20230706,141000,977074625,2555,2555,2555,2555,41
|
|
20230706,140900,976969870,2555,2555,2555,2555,708
|
|
20230706,140800,975160930,2555,2560,2560,2555,506
|
|
20230706,140700,973868070,2560,2560,2560,2560,0
|
|
20230706,140600,973868070,2560,2565,2565,2560,466
|
|
20230706,140500,972675105,2570,2565,2570,2565,1451
|
|
20230706,140400,968953190,2570,2570,2570,2570,100
|
|
20230706,140300,968696190,2570,2570,2570,2570,0
|
|
20230706,140200,968696190,2570,2570,2570,2570,279
|
|
20230706,140100,967979160,2565,2555,2565,2550,2413
|
|
20230706,140000,961793195,2555,2555,2555,2550,430
|
|
20230706,135900,960694595,2560,2555,2560,2555,18
|
|
20230706,135800,960648595,2560,2555,2560,2555,704
|
|
20230706,135700,958849820,2560,2555,2560,2555,110
|
|
20230706,135600,958568270,2550,2550,2550,2550,40
|
|
20230706,135500,958466270,2555,2555,2555,2555,0
|
|
20230706,135400,958466270,2555,2555,2555,2555,0
|
|
20230706,135300,958466270,2555,2550,2555,2550,62
|
|
20230706,135200,958308145,2560,2555,2560,2555,21
|
|
20230706,135100,958254485,2550,2550,2550,2550,0
|
|
20230706,135000,958254485,2550,2550,2550,2550,1
|
|
20230706,134900,958251935,2555,2555,2555,2555,100
|
|
20230706,134800,957996435,2550,2550,2550,2550,20
|
|
20230706,134700,957945435,2555,2555,2555,2555,0
|
|
20230706,134600,957945435,2555,2555,2555,2555,0
|
|
20230706,134500,957945435,2555,2555,2555,2555,252
|
|
20230706,134400,957301575,2555,2555,2555,2555,10
|
|
20230706,134300,957276025,2555,2560,2560,2555,414
|
|
20230706,134200,956216335,2560,2560,2560,2550,2104
|
|
20230706,134100,950845445,2560,2550,2560,2550,106
|
|
20230706,134000,950574145,2550,2560,2560,2550,727
|
|
20230706,133900,948720275,2560,2550,2560,2550,5
|
|
20230706,133800,948707495,2550,2550,2550,2550,10
|
|
20230706,133700,948681995,2545,2540,2545,2540,488
|
|
20230706,133600,947441970,2540,2540,2540,2540,3508
|
|
20230706,133500,938531650,2540,2540,2540,2540,733
|
|
20230706,133400,936669830,2540,2545,2555,2540,445
|
|
20230706,133300,935537420,2545,2545,2545,2545,411
|
|
20230706,133200,934491425,2545,2545,2545,2545,12
|
|
20230706,133100,934460885,2545,2545,2545,2540,680
|
|
20230706,133000,932732660,2550,2550,2550,2550,1392
|
|
20230706,132900,929183060,2550,2550,2550,2550,1199
|
|
20230706,132800,926125610,2555,2560,2560,2555,551
|
|
20230706,132700,924717795,2555,2555,2555,2555,626
|
|
20230706,132600,923118365,2555,2555,2555,2555,1766
|
|
20230706,132500,918606235,2555,2555,2555,2555,0
|
|
20230706,132400,918606235,2555,2555,2555,2555,0
|
|
20230706,132300,918606235,2555,2555,2555,2555,83
|
|
20230706,132200,918394170,2555,2560,2560,2555,202
|
|
20230706,132100,917878055,2555,2555,2560,2555,111
|
|
20230706,132000,917594440,2555,2555,2560,2555,787
|
|
20230706,131900,915583055,2560,2560,2560,2560,251
|
|
20230706,131800,914940495,2555,2555,2555,2555,5
|
|
20230706,131700,914927720,2560,2570,2570,2560,1175
|
|
20230706,131600,911918210,2570,2560,2570,2560,732
|
|
20230706,131500,910040150,2555,2555,2555,2555,2
|
|
20230706,131400,910035040,2550,2550,2550,2550,0
|
|
20230706,131300,910035040,2550,2555,2555,2550,448
|
|
20230706,131200,908892625,2555,2560,2560,2555,118
|
|
20230706,131100,908591130,2555,2555,2555,2555,10
|
|
20230706,131000,908565580,2555,2555,2555,2555,2
|
|
20230706,130900,908560470,2555,2555,2555,2555,15
|
|
20230706,130800,908522145,2555,2555,2555,2555,0
|
|
20230706,130700,908522145,2555,2555,2555,2555,23
|
|
20230706,130600,908463380,2555,2555,2555,2555,144
|
|
20230706,130500,908095460,2555,2555,2555,2555,1188
|
|
20230706,130400,905060120,2555,2555,2555,2555,68
|
|
20230706,130300,904886380,2555,2555,2555,2555,967
|
|
20230706,130200,902415695,2555,2555,2555,2555,0
|
|
20230706,130100,902415695,2555,2555,2555,2555,10
|
|
20230706,130000,902390145,2555,2560,2560,2555,250
|
|
20230706,125900,901751315,2575,2575,2575,2575,0
|
|
20230706,125800,901751315,2575,2575,2575,2575,1
|
|
20230706,125700,901748740,2555,2560,2560,2555,3687
|
|
20230706,125600,892319460,2580,2560,2580,2555,2003
|
|
20230706,125500,887200600,2560,2575,2575,2560,2772
|
|
20230706,125400,880068890,2580,2585,2585,2580,569
|
|
20230706,125300,878600865,2580,2580,2585,2580,157
|
|
20230706,125200,878195755,2580,2580,2585,2580,1469
|
|
20230706,125100,874404235,2590,2590,2590,2590,401
|
|
20230706,125000,873365645,2580,2580,2580,2580,210
|
|
20230706,124900,872823845,2590,2580,2590,2580,54
|
|
20230706,124800,872683995,2580,2590,2590,2580,512
|
|
20230706,124700,871362645,2590,2585,2590,2585,1598
|
|
20230706,124600,867225945,2590,2590,2590,2585,1270
|
|
20230706,124500,863940130,2595,2570,2595,2570,2237
|
|
20230706,124400,858171000,2570,2570,2570,2570,520
|
|
20230706,124300,856834600,2570,2575,2575,2570,1585
|
|
20230706,124200,852761125,2575,2570,2575,2570,644
|
|
20230706,124100,851105765,2570,2570,2570,2570,200
|
|
20230706,124000,850591765,2570,2575,2575,2570,3327
|
|
20230706,123900,842030795,2575,2585,2585,2575,396
|
|
20230706,123800,841008095,2590,2580,2590,2575,818
|
|
20230706,123700,838890005,2575,2570,2575,2570,447
|
|
20230706,123600,837740460,2570,2580,2580,2570,4044
|
|
20230706,123500,827314395,2580,2575,2610,2575,1610
|
|
20230706,123400,823135555,2575,2600,2620,2575,4058
|
|
20230706,123300,812539275,2595,2570,2595,2570,4656
|
|
20230706,123200,800529710,2570,2580,2580,2570,1288
|
|
20230706,123100,797216415,2585,2585,2605,2585,1838
|
|
20230706,123000,792456545,2585,2600,2600,2570,4810
|
|
20230706,122900,780035935,2600,2615,2640,2600,12417
|
|
20230706,122800,747459550,2610,2585,2610,2585,13839
|
|
20230706,122700,711473955,2590,2575,2590,2560,14840
|
|
20230706,122600,673105855,2570,2555,2570,2555,11017
|
|
20230706,122500,644831775,2555,2555,2560,2555,2333
|
|
20230706,122400,638860265,2555,2555,2555,2550,273
|
|
20230706,122300,638164100,2545,2545,2545,2545,451
|
|
20230706,122200,637016305,2560,2565,2565,2560,2016
|
|
20230706,122100,631855095,2565,2565,2565,2560,82
|
|
20230706,122000,631645160,2565,2565,2565,2565,0
|
|
20230706,121900,631645160,2565,2565,2570,2565,3972
|
|
20230706,121800,621456580,2565,2570,2575,2565,241
|
|
20230706,121700,620837310,2570,2565,2570,2550,4217
|
|
20230706,121600,610002540,2565,2550,2565,2550,12303
|
|
20230706,121500,578484810,2550,2545,2550,2545,874
|
|
20230706,121400,576260275,2545,2545,2545,2545,56
|
|
20230706,121300,576117755,2555,2555,2555,2555,1295
|
|
20230706,121200,572809030,2555,2555,2555,2540,207
|
|
20230706,121100,572282035,2555,2540,2555,2540,51
|
|
20230706,121000,572152480,2550,2545,2550,2545,2507
|
|
20230706,120900,565759660,2545,2530,2545,2530,8
|
|
20230706,120800,565739405,2525,2535,2535,2525,1183
|
|
20230706,120700,562746260,2555,2555,2555,2555,0
|
|
20230706,120600,562746260,2555,2550,2555,2550,1052
|
|
20230706,120500,560060260,2545,2545,2545,2545,10
|
|
20230706,120400,560034810,2550,2550,2550,2550,0
|
|
20230706,120300,560034810,2550,2550,2550,2545,4389
|
|
20230706,120200,548843305,2550,2545,2550,2545,1174
|
|
20230706,120100,545850620,2545,2545,2550,2545,511
|
|
20230706,120000,544547625,2550,2550,2550,2550,2
|
|
20230706,115900,544542525,2545,2545,2545,2545,1007
|
|
20230706,115800,541979710,2535,2545,2545,2535,643
|
|
20230706,115700,540344675,2545,2545,2545,2545,488
|
|
20230706,115600,539102715,2545,2535,2545,2535,2580
|
|
20230706,115500,532552030,2535,2525,2535,2525,3195
|
|
20230706,115400,524477490,2520,2520,2520,2515,576
|
|
20230706,115300,523026090,2520,2520,2520,2520,0
|
|
20230706,115200,523026090,2520,2520,2520,2520,325
|
|
20230706,115100,522207090,2520,2520,2520,2520,0
|
|
20230706,115000,522207090,2520,2520,2520,2520,212
|
|
20230706,114900,521672850,2520,2520,2520,2520,202
|
|
20230706,114800,521163810,2520,2520,2520,2520,698
|
|
20230706,114700,519404850,2525,2520,2525,2520,20
|
|
20230706,114600,519354400,2520,2525,2525,2520,120
|
|
20230706,114500,519051450,2530,2530,2530,2530,0
|
|
20230706,114400,519051450,2530,2530,2530,2530,100
|
|
20230706,114300,518798450,2530,2530,2530,2530,1394
|
|
20230706,114200,515271630,2530,2530,2530,2530,0
|
|
20230706,114100,515271630,2530,2530,2530,2530,100
|
|
20230706,114000,515018630,2530,2530,2530,2530,0
|
|
20230706,113900,515018630,2530,2530,2530,2530,0
|
|
20230706,113800,515018630,2530,2520,2530,2520,185
|
|
20230706,113700,514551335,2525,2525,2525,2525,765
|
|
20230706,113600,512619710,2525,2530,2530,2525,19
|
|
20230706,113500,512571685,2525,2525,2525,2525,1253
|
|
20230706,113400,509407860,2515,2515,2515,2515,304
|
|
20230706,113300,508643300,2515,2530,2530,2515,10697
|
|
20230706,113200,481708135,2535,2535,2535,2535,3
|
|
20230706,113100,481700530,2530,2530,2530,2530,197
|
|
20230706,113000,481202120,2530,2530,2530,2530,130
|
|
20230706,112900,480873220,2535,2535,2535,2535,9
|
|
20230706,112800,480850405,2530,2530,2530,2530,39
|
|
20230706,112700,480751735,2530,2530,2530,2530,772
|
|
20230706,112600,478798575,2530,2535,2535,2530,966
|
|
20230706,112500,476351035,2545,2545,2545,2545,84
|
|
20230706,112400,476137255,2545,2540,2545,2540,4097
|
|
20230706,112300,465717945,2535,2545,2545,2535,420
|
|
20230706,112200,464649085,2545,2545,2545,2545,1071
|
|
20230706,112100,461923390,2545,2545,2545,2545,203
|
|
20230706,112000,461406755,2555,2555,2555,2555,0
|
|
20230706,111900,461406755,2555,2560,2560,2555,9
|
|
20230706,111800,461383720,2560,2560,2560,2535,3207
|
|
20230706,111700,453211955,2560,2565,2565,2560,15
|
|
20230706,111600,453173535,2565,2565,2570,2565,4050
|
|
20230706,111500,442777540,2565,2560,2570,2560,5069
|
|
20230706,111400,429782400,2550,2550,2560,2550,1381
|
|
20230706,111300,426257930,2560,2535,2560,2535,7924
|
|
20230706,111200,406080595,2535,2535,2540,2535,764
|
|
20230706,111100,404143355,2540,2540,2550,2535,611
|
|
20230706,111000,402588115,2550,2545,2550,2545,652
|
|
20230706,110900,400926015,2545,2545,2550,2545,1154
|
|
20230706,110800,397988585,2555,2550,2555,2545,270
|
|
20230706,110700,397299870,2555,2540,2555,2535,1807
|
|
20230706,110600,392695885,2535,2530,2555,2525,5872
|
|
20230706,110500,377844225,2530,2540,2550,2520,2532
|
|
20230706,110400,371396235,2540,2515,2540,2515,4194
|
|
20230706,110300,360775690,2515,2530,2530,2510,3116
|
|
20230706,110200,352931210,2510,2540,2555,2510,4243
|
|
20230706,110100,342206940,2540,2565,2595,2540,23368
|
|
20230706,110000,282172995,2585,2550,2590,2545,9359
|
|
20230706,105900,258086135,2545,2545,2550,2545,3741
|
|
20230706,105800,248549175,2535,2510,2540,2505,2419
|
|
20230706,105700,242442370,2510,2490,2510,2490,68
|
|
20230706,105600,242272690,2490,2500,2500,2490,1614
|
|
20230706,105500,238238330,2500,2515,2515,2495,855
|
|
20230706,105400,236098340,2515,2540,2545,2515,851
|
|
20230706,105300,233951575,2545,2475,2545,2470,13898
|
|
20230706,105200,199211935,2475,2490,2490,2475,744
|
|
20230706,105100,197363900,2490,2470,2490,2470,3592
|
|
20230706,105000,188445470,2475,2460,2475,2460,4673
|
|
20230706,104900,176911470,2455,2450,2455,2450,1511
|
|
20230706,104800,173206015,2450,2445,2450,2445,1011
|
|
20230706,104700,170729220,2450,2430,2450,2430,7589
|
|
20230706,104600,152153200,2430,2425,2430,2425,498
|
|
20230706,104500,150943445,2420,2415,2420,2415,840
|
|
20230706,104400,148912565,2410,2415,2415,2410,1012
|
|
20230706,104300,146473595,2415,2415,2415,2415,0
|
|
20230706,104200,146473595,2415,2415,2415,2415,0
|
|
20230706,104100,146473595,2415,2415,2415,2415,101
|
|
20230706,104000,146229680,2415,2415,2415,2415,7
|
|
20230706,103900,146212775,2410,2410,2410,2410,0
|
|
20230706,103800,146212775,2410,2410,2410,2410,0
|
|
20230706,103700,146212775,2410,2410,2410,2410,15
|
|
20230706,103600,146176625,2410,2410,2410,2410,417
|
|
20230706,103500,145171655,2410,2410,2410,2410,4
|
|
20230706,103400,145162015,2415,2415,2415,2415,0
|
|
20230706,103300,145162015,2415,2410,2415,2410,130
|
|
20230706,103200,144848535,2415,2415,2415,2415,6
|
|
20230706,103100,144834045,2420,2420,2420,2420,50
|
|
20230706,103000,144713045,2420,2420,2420,2420,0
|
|
20230706,102900,144713045,2420,2415,2420,2415,374
|
|
20230706,102800,143809720,2415,2415,2415,2415,23
|
|
20230706,102700,143754175,2450,2410,2450,2410,629
|
|
20230706,102600,142218065,2405,2405,2405,2405,0
|
|
20230706,102500,142218065,2405,2410,2410,2405,2690
|
|
20230706,102400,135748535,2410,2410,2410,2410,0
|
|
20230706,102300,135748535,2410,2410,2410,2410,0
|
|
20230706,102200,135748535,2410,2410,2410,2410,19
|
|
20230706,102100,135702745,2400,2400,2400,2400,10
|
|
20230706,102000,135678745,2400,2400,2400,2400,50
|
|
20230706,101900,135558745,2405,2405,2405,2405,0
|
|
20230706,101800,135558745,2405,2405,2405,2405,9
|
|
20230706,101700,135537100,2415,2410,2415,2400,1385
|
|
20230706,101600,132206510,2415,2415,2415,2415,102
|
|
20230706,101500,131960180,2415,2415,2415,2415,0
|
|
20230706,101400,131960180,2415,2415,2415,2415,211
|
|
20230706,101300,131450615,2415,2415,2415,2415,10
|
|
20230706,101200,131426465,2415,2415,2415,2415,50
|
|
20230706,101100,131305715,2420,2420,2420,2420,1
|
|
20230706,101000,131303295,2410,2410,2410,2410,20
|
|
20230706,100900,131255095,2420,2420,2420,2420,1
|
|
20230706,100800,131252675,2410,2410,2410,2410,10
|
|
20230706,100700,131228575,2410,2410,2410,2410,10
|
|
20230706,100600,131204475,2405,2405,2405,2405,10
|
|
20230706,100500,131180425,2410,2405,2410,2405,224
|
|
20230706,100400,130640835,2410,2410,2410,2410,66
|
|
20230706,100300,130481775,2410,2410,2410,2410,1
|
|
20230706,100200,130479365,2410,2410,2410,2410,723
|
|
20230706,100100,128736935,2410,2410,2410,2410,2395
|
|
20230706,100000,122964985,2400,2400,2400,2400,0
|
|
20230706,095900,122964985,2400,2400,2400,2400,0
|
|
20230706,095800,122964985,2400,2400,2400,2400,1001
|
|
20230706,095700,120562585,2400,2400,2400,2400,1
|
|
20230706,095600,120560185,2410,2410,2410,2410,0
|
|
20230706,095500,120560185,2410,2410,2410,2410,0
|
|
20230706,095400,120560185,2410,2410,2410,2410,100
|
|
20230706,095300,120319185,2410,2410,2410,2410,2
|
|
20230706,095200,120314365,2400,2400,2400,2400,17
|
|
20230706,095100,120273565,2410,2410,2410,2410,16
|
|
20230706,095000,120235005,2420,2420,2420,2420,1
|
|
20230706,094900,120232585,2420,2420,2420,2420,1
|
|
20230706,094800,120230165,2420,2420,2420,2420,331
|
|
20230706,094700,119429145,2420,2410,2420,2410,50
|
|
20230706,094600,119308545,2420,2410,2420,2410,1168
|
|
20230706,094500,116483075,2410,2400,2410,2395,812
|
|
20230706,094400,114537735,2400,2400,2400,2400,920
|
|
20230706,094300,112329735,2400,2400,2400,2400,210
|
|
20230706,094200,111825735,2405,2410,2410,2405,1318
|
|
20230706,094100,108649375,2415,2415,2415,2415,502
|
|
20230706,094000,107437045,2420,2420,2425,2420,1006
|
|
20230706,093900,105002510,2425,2430,2430,2425,103
|
|
20230706,093800,104752230,2430,2430,2435,2430,64
|
|
20230706,093700,104596620,2435,2430,2435,2430,1177
|
|
20230706,093600,101730675,2435,2430,2440,2430,421
|
|
20230706,093500,100707290,2430,2430,2430,2425,2335
|
|
20230706,093400,95044835,2425,2425,2425,2425,2
|
|
20230706,093300,95039985,2425,2425,2425,2425,7
|
|
20230706,093200,95023010,2430,2430,2430,2425,572
|
|
20230706,093100,93635770,2440,2430,2440,2430,28
|
|
20230706,093000,93567490,2440,2440,2440,2435,1789
|
|
20230706,092900,89207325,2440,2435,2440,2435,1585
|
|
20230706,092800,85339980,2435,2435,2435,2430,102
|
|
20230706,092700,85091760,2435,2430,2435,2430,111
|
|
20230706,092600,84822020,2430,2430,2430,2430,10
|
|
20230706,092500,84797720,2430,2430,2430,2430,710
|
|
20230706,092400,83072420,2430,2430,2430,2430,40
|
|
20230706,092300,82975220,2430,2445,2445,2430,289
|
|
20230706,092200,82269905,2500,2400,2500,2400,10035
|
|
20230706,092100,57443865,2400,2390,2405,2390,1433
|
|
20230706,092000,53997565,2390,2385,2390,2385,2832
|
|
20230706,091900,47229185,2385,2395,2395,2385,3199
|
|
20230706,091800,39581125,2390,2395,2395,2390,700
|
|
20230706,091700,37907625,2390,2390,2390,2390,100
|
|
20230706,091600,37668625,2390,2400,2400,2390,2871
|
|
20230706,091500,30784835,2405,2420,2420,2405,1012
|
|
20230706,091400,28350960,2425,2425,2425,2405,1892
|
|
20230706,091300,23776430,2425,2420,2425,2410,1145
|
|
20230706,091200,21006025,2420,2410,2420,2410,1399
|
|
20230706,091100,17627685,2410,2410,2410,2410,3
|
|
20230706,091000,17620455,2410,2410,2410,2410,5
|
|
20230706,090900,17608405,2405,2405,2405,2405,8
|
|
20230706,090800,17589165,2410,2405,2410,2405,1381
|
|
20230706,090700,14267850,2405,2405,2405,2405,1
|
|
20230706,090600,14265445,2405,2405,2405,2405,22
|
|
20230706,090500,14212535,2410,2400,2410,2400,85
|
|
20230706,090400,14008100,2410,2415,2415,2395,3716
|
|
20230706,090300,5087140,2410,2410,2410,2410,345
|
|
20230706,090200,4255690,2420,2420,2420,2420,25
|
|
20230706,090100,4195190,2420,2425,2425,2420,475
|
|
20230706,090000,3043340,2425,2425,2425,2420,1255
|