597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185400,271602360,2420,2420,2420,2420,1314
|
|
20230711,185300,271602360,2420,2420,2420,2420,0
|
|
20230711,185200,271602360,2420,2420,2420,2420,0
|
|
20230711,185100,271602360,2420,2420,2420,2420,0
|
|
20230711,185000,271602360,2420,2420,2420,2420,0
|
|
20230711,184900,271602360,2420,2420,2420,2420,0
|
|
20230711,184800,271602360,2420,2420,2420,2420,0
|
|
20230711,184700,271602360,2420,2420,2420,2420,0
|
|
20230711,184600,271602360,2420,2420,2420,2420,0
|
|
20230711,184500,271602360,2420,2420,2420,2420,0
|
|
20230711,184400,271602360,2420,2420,2420,2420,0
|
|
20230711,184300,271602360,2420,2420,2420,2420,0
|
|
20230711,184200,271602360,2420,2420,2420,2420,0
|
|
20230711,184100,271602360,2420,2420,2420,2420,0
|
|
20230711,184000,271602360,2420,2420,2420,2420,0
|
|
20230711,183900,271602360,2420,2420,2420,2420,0
|
|
20230711,183800,271602360,2420,2420,2420,2420,0
|
|
20230711,183700,271602360,2420,2420,2420,2420,0
|
|
20230711,183600,271602360,2420,2420,2420,2420,0
|
|
20230711,183500,271602360,2420,2420,2420,2420,0
|
|
20230711,183400,271602360,2420,2420,2420,2420,0
|
|
20230711,183300,271602360,2420,2420,2420,2420,0
|
|
20230711,183200,271602360,2420,2420,2420,2420,0
|
|
20230711,183100,271602360,2420,2420,2420,2420,0
|
|
20230711,183000,271602360,2420,2420,2420,2420,0
|
|
20230711,182900,271602360,2420,2420,2420,2420,0
|
|
20230711,182800,271602360,2420,2420,2420,2420,0
|
|
20230711,182700,271602360,2420,2420,2420,2420,0
|
|
20230711,182600,271602360,2420,2420,2420,2420,0
|
|
20230711,182500,271602360,2420,2420,2420,2420,0
|
|
20230711,182400,271602360,2420,2420,2420,2420,1314
|
|
20230711,182300,271602360,2420,2420,2420,2420,0
|
|
20230711,182200,271602360,2420,2420,2420,2420,0
|
|
20230711,182100,271602360,2420,2420,2420,2420,0
|
|
20230711,182000,271602360,2420,2420,2420,2420,0
|
|
20230711,181900,271602360,2420,2420,2420,2420,0
|
|
20230711,181800,271602360,2420,2420,2420,2420,0
|
|
20230711,181700,271602360,2420,2420,2420,2420,0
|
|
20230711,181600,271602360,2420,2420,2420,2420,0
|
|
20230711,181500,271602360,2420,2420,2420,2420,0
|
|
20230711,181400,271602360,2420,2420,2420,2420,0
|
|
20230711,181300,271602360,2420,2420,2420,2420,0
|
|
20230711,181200,271602360,2420,2420,2420,2420,0
|
|
20230711,181100,271602360,2420,2420,2420,2420,0
|
|
20230711,181000,271602360,2420,2420,2420,2420,0
|
|
20230711,180900,271602360,2420,2420,2420,2420,0
|
|
20230711,180800,271602360,2420,2420,2420,2420,0
|
|
20230711,180700,271602360,2420,2420,2420,2420,0
|
|
20230711,180600,271602360,2420,2420,2420,2420,0
|
|
20230711,180500,271602360,2420,2420,2420,2420,0
|
|
20230711,180400,271602360,2420,2420,2420,2420,0
|
|
20230711,180300,271602360,2420,2420,2420,2420,0
|
|
20230711,180200,271602360,2420,2420,2420,2420,0
|
|
20230711,180100,271602360,2420,2420,2420,2420,0
|
|
20230711,180000,271602360,2420,2420,2420,2420,0
|
|
20230711,175900,271602360,2420,2420,2420,2420,0
|
|
20230711,175800,271602360,2420,2420,2420,2420,0
|
|
20230711,175700,271602360,2420,2420,2420,2420,0
|
|
20230711,175600,271602360,2420,2420,2420,2420,0
|
|
20230711,175500,271602360,2420,2420,2420,2420,0
|
|
20230711,175400,271602360,2420,2420,2420,2420,1314
|
|
20230711,175300,271602360,2420,2420,2420,2420,0
|
|
20230711,175200,271602360,2420,2420,2420,2420,0
|
|
20230711,175100,271602360,2420,2420,2420,2420,0
|
|
20230711,175000,271602360,2420,2420,2420,2420,0
|
|
20230711,174900,271602360,2420,2420,2420,2420,0
|
|
20230711,174800,271602360,2420,2420,2420,2420,0
|
|
20230711,174700,271602360,2420,2420,2420,2420,0
|
|
20230711,174600,271602360,2420,2420,2420,2420,0
|
|
20230711,174500,271602360,2420,2420,2420,2420,0
|
|
20230711,174400,271602360,2420,2420,2420,2420,0
|
|
20230711,174300,271602360,2420,2420,2420,2420,0
|
|
20230711,174200,271602360,2420,2420,2420,2420,0
|
|
20230711,174100,271602360,2420,2420,2420,2420,0
|
|
20230711,174000,271602360,2420,2420,2420,2420,0
|
|
20230711,173900,271602360,2420,2420,2420,2420,0
|
|
20230711,173800,271602360,2420,2420,2420,2420,0
|
|
20230711,173700,271602360,2420,2420,2420,2420,0
|
|
20230711,173600,271602360,2420,2420,2420,2420,0
|
|
20230711,173500,271602360,2420,2420,2420,2420,0
|
|
20230711,173400,271602360,2420,2420,2420,2420,0
|
|
20230711,173300,271602360,2420,2420,2420,2420,0
|
|
20230711,173200,271602360,2420,2420,2420,2420,0
|
|
20230711,173100,271602360,2420,2420,2420,2420,0
|
|
20230711,173000,271602360,2420,2420,2420,2420,0
|
|
20230711,172900,271602360,2420,2420,2420,2420,0
|
|
20230711,172800,271602360,2420,2420,2420,2420,0
|
|
20230711,172700,271602360,2420,2420,2420,2420,0
|
|
20230711,172600,271602360,2420,2420,2420,2420,0
|
|
20230711,172500,271602360,2420,2420,2420,2420,0
|
|
20230711,172400,271602360,2420,2420,2420,2420,1314
|
|
20230711,172300,271602360,2420,2420,2420,2420,0
|
|
20230711,172200,271602360,2420,2420,2420,2420,0
|
|
20230711,172100,271602360,2420,2420,2420,2420,0
|
|
20230711,172000,271602360,2420,2420,2420,2420,0
|
|
20230711,171900,271602360,2420,2420,2420,2420,0
|
|
20230711,171800,271602360,2420,2420,2420,2420,0
|
|
20230711,171700,271602360,2420,2420,2420,2420,0
|
|
20230711,171600,271602360,2420,2420,2420,2420,0
|
|
20230711,171500,271602360,2420,2420,2420,2420,0
|
|
20230711,171400,271602360,2420,2420,2420,2420,0
|
|
20230711,171300,271602360,2420,2420,2420,2420,0
|
|
20230711,171200,271602360,2420,2420,2420,2420,0
|
|
20230711,171100,271602360,2420,2420,2420,2420,0
|
|
20230711,171000,271602360,2420,2420,2420,2420,0
|
|
20230711,170900,271602360,2420,2420,2420,2420,0
|
|
20230711,170800,271602360,2420,2420,2420,2420,0
|
|
20230711,170700,271602360,2420,2420,2420,2420,0
|
|
20230711,170600,271602360,2420,2420,2420,2420,0
|
|
20230711,170500,271602360,2420,2420,2420,2420,0
|
|
20230711,170400,271602360,2420,2420,2420,2420,0
|
|
20230711,170300,271602360,2420,2420,2420,2420,0
|
|
20230711,170200,271602360,2420,2420,2420,2420,0
|
|
20230711,170100,271602360,2420,2420,2420,2420,0
|
|
20230711,170000,271602360,2420,2420,2420,2420,0
|
|
20230711,165900,271602360,2420,2420,2420,2420,0
|
|
20230711,165800,271602360,2420,2420,2420,2420,0
|
|
20230711,165700,271602360,2420,2420,2420,2420,0
|
|
20230711,165600,271602360,2420,2420,2420,2420,0
|
|
20230711,165500,271602360,2420,2420,2420,2420,0
|
|
20230711,165400,271602360,2420,2420,2420,2420,1314
|
|
20230711,165300,271602360,2420,2420,2420,2420,0
|
|
20230711,165200,271602360,2420,2420,2420,2420,0
|
|
20230711,165100,271602360,2420,2420,2420,2420,0
|
|
20230711,165000,271602360,2420,2420,2420,2420,0
|
|
20230711,164900,271602360,2420,2420,2420,2420,0
|
|
20230711,164800,271602360,2420,2420,2420,2420,0
|
|
20230711,164700,271602360,2420,2420,2420,2420,0
|
|
20230711,164600,271602360,2420,2420,2420,2420,0
|
|
20230711,164500,271602360,2420,2420,2420,2420,0
|
|
20230711,164400,271602360,2420,2420,2420,2420,0
|
|
20230711,164300,271602360,2420,2420,2420,2420,0
|
|
20230711,164200,271602360,2420,2420,2420,2420,0
|
|
20230711,164100,271602360,2420,2420,2420,2420,0
|
|
20230711,164000,271602360,2420,2420,2420,2420,0
|
|
20230711,163900,271602360,2420,2420,2420,2420,0
|
|
20230711,163800,271602360,2420,2420,2420,2420,0
|
|
20230711,163700,271602360,2420,2420,2420,2420,0
|
|
20230711,163600,271602360,2420,2420,2420,2420,0
|
|
20230711,163500,271602360,2420,2420,2420,2420,0
|
|
20230711,163400,271602360,2420,2420,2420,2420,0
|
|
20230711,163300,271602360,2420,2420,2420,2420,0
|
|
20230711,163200,271602360,2420,2420,2420,2420,0
|
|
20230711,163100,271602360,2420,2420,2420,2420,0
|
|
20230711,163000,271602360,2420,2420,2420,2420,0
|
|
20230711,162900,271602360,2420,2420,2420,2420,0
|
|
20230711,162800,271602360,2420,2420,2420,2420,0
|
|
20230711,162700,271602360,2420,2420,2420,2420,0
|
|
20230711,162600,271602360,2420,2420,2420,2420,0
|
|
20230711,162500,271602360,2420,2420,2420,2420,0
|
|
20230711,162400,271602360,2420,2420,2420,2420,1314
|
|
20230711,162300,271602360,2420,2420,2420,2420,0
|
|
20230711,162200,271602360,2420,2420,2420,2420,0
|
|
20230711,162100,271602360,2420,2420,2420,2420,0
|
|
20230711,162000,271602360,2420,2420,2420,2420,0
|
|
20230711,161900,271602360,2420,2420,2420,2420,0
|
|
20230711,161800,271602360,2420,2420,2420,2420,0
|
|
20230711,161700,271602360,2420,2420,2420,2420,0
|
|
20230711,161600,271602360,2420,2420,2420,2420,0
|
|
20230711,161500,271602360,2420,2420,2420,2420,0
|
|
20230711,161400,271602360,2420,2420,2420,2420,0
|
|
20230711,161300,271602360,2420,2420,2420,2420,0
|
|
20230711,161200,271602360,2420,2420,2420,2420,0
|
|
20230711,161100,271602360,2420,2420,2420,2420,0
|
|
20230711,161000,271602360,2420,2420,2420,2420,0
|
|
20230711,160900,271602360,2420,2420,2420,2420,0
|
|
20230711,160800,271602360,2420,2420,2420,2420,0
|
|
20230711,160700,271602360,2420,2420,2420,2420,0
|
|
20230711,160600,271602360,2420,2420,2420,2420,0
|
|
20230711,160500,271602360,2420,2420,2420,2420,0
|
|
20230711,160400,271602360,2420,2420,2420,2420,0
|
|
20230711,160300,271602360,2420,2420,2420,2420,0
|
|
20230711,160200,271602360,2420,2420,2420,2420,0
|
|
20230711,160100,271602360,2420,2420,2420,2420,0
|
|
20230711,160000,271602360,2420,2420,2420,2420,0
|
|
20230711,155900,271602360,2420,2420,2420,2420,0
|
|
20230711,155800,271602360,2420,2420,2420,2420,0
|
|
20230711,155700,271602360,2420,2420,2420,2420,0
|
|
20230711,155600,271602360,2420,2420,2420,2420,0
|
|
20230711,155500,271602360,2420,2420,2420,2420,0
|
|
20230711,155400,271602360,2420,2420,2420,2420,1314
|
|
20230711,155300,271602360,2420,2420,2420,2420,0
|
|
20230711,155200,271602360,2420,2420,2420,2420,0
|
|
20230711,155100,271602360,2420,2420,2420,2420,0
|
|
20230711,155000,271602360,2420,2420,2420,2420,0
|
|
20230711,154900,271602360,2420,2420,2420,2420,0
|
|
20230711,154800,271602360,2420,2420,2420,2420,0
|
|
20230711,154700,271602360,2420,2420,2420,2420,0
|
|
20230711,154600,271602360,2420,2420,2420,2420,0
|
|
20230711,154500,271602360,2420,2420,2420,2420,0
|
|
20230711,154400,271602360,2420,2420,2420,2420,0
|
|
20230711,154300,271602360,2420,2420,2420,2420,0
|
|
20230711,154200,271602360,2420,2420,2420,2420,0
|
|
20230711,154100,271602360,2420,2420,2420,2420,0
|
|
20230711,154000,271602360,2420,2420,2420,2420,0
|
|
20230711,153900,271602360,2420,2420,2420,2420,0
|
|
20230711,153800,271602360,2420,2420,2420,2420,0
|
|
20230711,153700,271602360,2420,2420,2420,2420,0
|
|
20230711,153600,271602360,2420,2420,2420,2420,0
|
|
20230711,153500,271602360,2420,2420,2420,2420,0
|
|
20230711,153400,271602360,2420,2420,2420,2420,0
|
|
20230711,153300,271602360,2420,2420,2420,2420,0
|
|
20230711,153200,271602360,2420,2420,2420,2420,0
|
|
20230711,153100,271602360,2420,2420,2420,2420,0
|
|
20230711,153000,271602360,2420,2420,2420,2420,1314
|
|
20230711,152900,268422480,2440,2440,2440,2440,0
|
|
20230711,152800,268422480,2440,2440,2440,2440,0
|
|
20230711,152700,268422480,2440,2440,2440,2440,0
|
|
20230711,152600,268422480,2440,2440,2440,2440,0
|
|
20230711,152500,268422480,2440,2440,2440,2440,0
|
|
20230711,152400,268422480,2440,2440,2440,2440,0
|
|
20230711,152300,268422480,2440,2440,2440,2440,0
|
|
20230711,152200,268422480,2440,2440,2440,2440,0
|
|
20230711,152100,268422480,2440,2440,2440,2440,0
|
|
20230711,152000,268422480,2440,2440,2440,2440,0
|
|
20230711,151900,268422480,2440,2425,2440,2420,2068
|
|
20230711,151800,263407515,2420,2410,2420,2405,3991
|
|
20230711,151700,253750925,2420,2410,2420,2405,126
|
|
20230711,151600,253447635,2420,2410,2420,2410,596
|
|
20230711,151500,252011255,2420,2420,2420,2420,0
|
|
20230711,151400,252011255,2420,2420,2420,2420,0
|
|
20230711,151300,252011255,2420,2420,2420,2420,1
|
|
20230711,151200,252008835,2410,2420,2420,2410,26
|
|
20230711,151100,251946005,2415,2415,2415,2415,0
|
|
20230711,151000,251946005,2415,2415,2415,2415,0
|
|
20230711,150900,251946005,2415,2415,2415,2415,72
|
|
20230711,150800,251772125,2415,2415,2415,2415,30
|
|
20230711,150700,251699675,2415,2415,2415,2415,0
|
|
20230711,150600,251699675,2415,2415,2415,2415,0
|
|
20230711,150500,251699675,2415,2415,2415,2415,0
|
|
20230711,150400,251699675,2415,2415,2415,2415,24
|
|
20230711,150300,251641715,2420,2415,2420,2415,1140
|
|
20230711,150200,248883270,2415,2415,2415,2415,18
|
|
20230711,150100,248839800,2415,2415,2415,2415,4
|
|
20230711,150000,248830140,2410,2410,2420,2405,526
|
|
20230711,145900,247562770,2420,2420,2420,2420,0
|
|
20230711,145800,247562770,2420,2420,2420,2420,669
|
|
20230711,145700,245943790,2405,2410,2415,2405,1359
|
|
20230711,145600,242673375,2420,2420,2420,2420,0
|
|
20230711,145500,242673375,2420,2420,2420,2420,0
|
|
20230711,145400,242673375,2420,2420,2420,2420,0
|
|
20230711,145300,242673375,2420,2420,2420,2420,0
|
|
20230711,145200,242673375,2420,2420,2420,2420,0
|
|
20230711,145100,242673375,2420,2420,2420,2420,0
|
|
20230711,145000,242673375,2420,2420,2420,2420,2
|
|
20230711,144900,242668535,2405,2415,2415,2405,322
|
|
20230711,144800,241891125,2415,2415,2415,2415,0
|
|
20230711,144700,241891125,2415,2405,2415,2405,3
|
|
20230711,144600,241883890,2415,2415,2415,2415,0
|
|
20230711,144500,241883890,2415,2415,2415,2415,64
|
|
20230711,144400,241729330,2415,2415,2415,2415,0
|
|
20230711,144300,241729330,2415,2415,2415,2415,0
|
|
20230711,144200,241729330,2415,2415,2415,2415,100
|
|
20230711,144100,241487830,2415,2415,2415,2415,0
|
|
20230711,144000,241487830,2415,2415,2415,2415,0
|
|
20230711,143900,241487830,2415,2415,2415,2415,9
|
|
20230711,143800,241466095,2405,2415,2415,2405,3
|
|
20230711,143700,241458870,2415,2415,2415,2415,0
|
|
20230711,143600,241458870,2415,2405,2415,2405,3
|
|
20230711,143500,241451635,2415,2405,2415,2405,6
|
|
20230711,143400,241437165,2415,2415,2415,2415,0
|
|
20230711,143300,241437165,2415,2415,2415,2415,0
|
|
20230711,143200,241437165,2415,2415,2415,2415,0
|
|
20230711,143100,241437165,2415,2415,2415,2415,0
|
|
20230711,143000,241437165,2415,2415,2415,2415,2
|
|
20230711,142900,241432335,2400,2400,2400,2400,45
|
|
20230711,142800,241324335,2400,2410,2410,2400,5153
|
|
20230711,142700,228941950,2415,2415,2415,2415,0
|
|
20230711,142600,228941950,2415,2415,2415,2415,0
|
|
20230711,142500,228941950,2415,2415,2415,2415,50
|
|
20230711,142400,228821200,2415,2415,2415,2415,114
|
|
20230711,142300,228545890,2410,2415,2415,2410,208
|
|
20230711,142200,228044605,2410,2420,2420,2410,110
|
|
20230711,142100,227779405,2420,2420,2420,2420,0
|
|
20230711,142000,227779405,2420,2420,2420,2420,2
|
|
20230711,141900,227774565,2420,2420,2420,2420,286
|
|
20230711,141800,227082445,2420,2420,2420,2420,0
|
|
20230711,141700,227082445,2420,2420,2420,2420,661
|
|
20230711,141600,225482825,2425,2420,2425,2420,2040
|
|
20230711,141500,220546010,2425,2425,2425,2425,0
|
|
20230711,141400,220546010,2425,2425,2425,2425,0
|
|
20230711,141300,220546010,2425,2425,2425,2425,0
|
|
20230711,141200,220546010,2425,2425,2425,2425,0
|
|
20230711,141100,220546010,2425,2425,2425,2425,0
|
|
20230711,141000,220546010,2425,2425,2425,2425,0
|
|
20230711,140900,220546010,2425,2425,2425,2425,1
|
|
20230711,140800,220543585,2425,2420,2425,2420,2019
|
|
20230711,140700,215657510,2425,2425,2425,2425,0
|
|
20230711,140600,215657510,2425,2425,2425,2425,64
|
|
20230711,140500,215502310,2420,2420,2420,2420,24
|
|
20230711,140400,215444230,2420,2415,2420,2410,1504
|
|
20230711,140300,211816865,2420,2420,2420,2420,2048
|
|
20230711,140200,206860705,2415,2415,2415,2415,0
|
|
20230711,140100,206860705,2415,2410,2415,2410,14
|
|
20230711,140000,206826945,2420,2420,2420,2420,100
|
|
20230711,135900,206584945,2420,2420,2420,2420,0
|
|
20230711,135800,206584945,2420,2420,2420,2420,0
|
|
20230711,135700,206584945,2420,2420,2420,2420,1
|
|
20230711,135600,206582525,2410,2410,2410,2410,200
|
|
20230711,135500,206100525,2410,2410,2410,2410,600
|
|
20230711,135400,204654525,2410,2410,2410,2410,1
|
|
20230711,135300,204652115,2415,2415,2415,2415,6429
|
|
20230711,135200,189126080,2420,2420,2420,2420,82
|
|
20230711,135100,188927640,2420,2420,2420,2420,0
|
|
20230711,135000,188927640,2420,2420,2420,2420,1500
|
|
20230711,134900,185297640,2425,2425,2425,2425,0
|
|
20230711,134800,185297640,2425,2425,2425,2425,0
|
|
20230711,134700,185297640,2425,2425,2425,2425,0
|
|
20230711,134600,185297640,2425,2425,2425,2425,0
|
|
20230711,134500,185297640,2425,2425,2425,2425,10
|
|
20230711,134400,185273390,2425,2425,2425,2425,2
|
|
20230711,134300,185268540,2425,2425,2425,2425,15
|
|
20230711,134200,185232165,2425,2425,2425,2425,0
|
|
20230711,134100,185232165,2425,2425,2425,2425,0
|
|
20230711,134000,185232165,2425,2425,2425,2425,0
|
|
20230711,133900,185232165,2425,2425,2425,2425,300
|
|
20230711,133800,184504665,2425,2425,2425,2425,1545
|
|
20230711,133700,180758040,2425,2425,2425,2425,0
|
|
20230711,133600,180758040,2425,2425,2425,2425,45
|
|
20230711,133500,180648915,2440,2440,2440,2440,0
|
|
20230711,133400,180648915,2440,2440,2440,2440,0
|
|
20230711,133300,180648915,2440,2440,2440,2440,0
|
|
20230711,133200,180648915,2440,2440,2440,2440,1
|
|
20230711,133100,180646475,2425,2425,2425,2425,0
|
|
20230711,133000,180646475,2425,2425,2425,2425,262
|
|
20230711,132900,180011125,2425,2425,2425,2425,0
|
|
20230711,132800,180011125,2425,2425,2425,2425,16
|
|
20230711,132700,179972325,2415,2415,2415,2415,0
|
|
20230711,132600,179972325,2415,2415,2415,2415,0
|
|
20230711,132500,179972325,2415,2415,2415,2415,0
|
|
20230711,132400,179972325,2415,2415,2415,2415,0
|
|
20230711,132300,179972325,2415,2415,2415,2415,14
|
|
20230711,132200,179938515,2415,2415,2415,2415,0
|
|
20230711,132100,179938515,2415,2415,2415,2415,504
|
|
20230711,132000,178721355,2420,2420,2420,2420,0
|
|
20230711,131900,178721355,2420,2420,2420,2420,1
|
|
20230711,131800,178718935,2420,2420,2420,2420,1000
|
|
20230711,131700,176298935,2420,2420,2420,2420,0
|
|
20230711,131600,176298935,2420,2425,2425,2420,684
|
|
20230711,131500,174643600,2425,2425,2425,2425,616
|
|
20230711,131400,173149800,2435,2435,2435,2435,0
|
|
20230711,131300,173149800,2435,2435,2435,2435,1
|
|
20230711,131200,173147365,2440,2440,2440,2440,14
|
|
20230711,131100,173113205,2440,2440,2440,2440,0
|
|
20230711,131000,173113205,2440,2440,2440,2440,0
|
|
20230711,130900,173113205,2440,2440,2440,2440,0
|
|
20230711,130800,173113205,2440,2440,2440,2440,15
|
|
20230711,130700,173076605,2440,2440,2440,2440,0
|
|
20230711,130600,173076605,2440,2440,2440,2440,30
|
|
20230711,130500,173003405,2440,2440,2440,2440,0
|
|
20230711,130400,173003405,2440,2425,2440,2425,796
|
|
20230711,130300,171063190,2435,2415,2435,2415,4921
|
|
20230711,130200,159114240,2410,2410,2410,2410,5
|
|
20230711,130100,159102190,2410,2410,2410,2410,130
|
|
20230711,130000,158788890,2410,2410,2410,2410,5
|
|
20230711,125900,158776840,2410,2410,2410,2410,0
|
|
20230711,125800,158776840,2410,2410,2410,2410,0
|
|
20230711,125700,158776840,2410,2410,2410,2410,0
|
|
20230711,125600,158776840,2410,2410,2410,2410,0
|
|
20230711,125500,158776840,2410,2410,2410,2410,0
|
|
20230711,125400,158776840,2410,2410,2410,2410,91
|
|
20230711,125300,158557530,2405,2405,2405,2405,0
|
|
20230711,125200,158557530,2405,2405,2405,2405,300
|
|
20230711,125100,157836030,2405,2405,2405,2405,59
|
|
20230711,125000,157694135,2405,2405,2405,2405,0
|
|
20230711,124900,157694135,2405,2405,2405,2405,20
|
|
20230711,124800,157646035,2405,2405,2405,2405,0
|
|
20230711,124700,157646035,2405,2405,2405,2405,61
|
|
20230711,124600,157499330,2405,2405,2405,2405,0
|
|
20230711,124500,157499330,2405,2405,2405,2405,0
|
|
20230711,124400,157499330,2405,2405,2405,2405,690
|
|
20230711,124300,155839880,2400,2400,2400,2400,0
|
|
20230711,124200,155839880,2400,2400,2400,2400,112
|
|
20230711,124100,155571080,2400,2400,2400,2400,0
|
|
20230711,124000,155571080,2400,2400,2400,2400,15
|
|
20230711,123900,155535080,2400,2400,2400,2400,1517
|
|
20230711,123800,151894280,2400,2400,2400,2400,198
|
|
20230711,123700,151419080,2400,2400,2400,2400,0
|
|
20230711,123600,151419080,2400,2400,2400,2400,0
|
|
20230711,123500,151419080,2400,2400,2400,2400,0
|
|
20230711,123400,151419080,2400,2415,2415,2400,573
|
|
20230711,123300,150038605,2400,2410,2410,2400,10042
|
|
20230711,123200,125888855,2415,2415,2415,2415,0
|
|
20230711,123100,125888855,2415,2415,2415,2415,0
|
|
20230711,123000,125888855,2415,2415,2415,2415,100
|
|
20230711,122900,125647355,2415,2415,2415,2415,11
|
|
20230711,122800,125620790,2410,2410,2410,2410,0
|
|
20230711,122700,125620790,2410,2410,2410,2410,0
|
|
20230711,122600,125620790,2410,2415,2415,2410,161
|
|
20230711,122500,125232695,2415,2415,2415,2415,5
|
|
20230711,122400,125220620,2415,2415,2415,2415,0
|
|
20230711,122300,125220620,2415,2415,2415,2415,212
|
|
20230711,122200,124708640,2415,2415,2415,2415,0
|
|
20230711,122100,124708640,2415,2415,2415,2415,0
|
|
20230711,122000,124708640,2415,2420,2420,2415,3885
|
|
20230711,121900,115321200,2430,2430,2430,2430,0
|
|
20230711,121800,115321200,2430,2430,2430,2430,0
|
|
20230711,121700,115321200,2430,2430,2430,2430,0
|
|
20230711,121600,115321200,2430,2430,2430,2430,0
|
|
20230711,121500,115321200,2430,2430,2430,2430,1
|
|
20230711,121400,115318770,2420,2430,2430,2420,1051
|
|
20230711,121300,112774840,2430,2430,2430,2430,20
|
|
20230711,121200,112726240,2430,2430,2430,2430,2
|
|
20230711,121100,112721380,2430,2430,2430,2430,1
|
|
20230711,121000,112718950,2430,2430,2430,2430,8
|
|
20230711,120900,112699510,2430,2430,2430,2430,12
|
|
20230711,120800,112670350,2430,2430,2430,2430,2
|
|
20230711,120700,112665490,2420,2420,2420,2420,0
|
|
20230711,120600,112665490,2420,2420,2420,2420,0
|
|
20230711,120500,112665490,2420,2420,2420,2420,0
|
|
20230711,120400,112665490,2420,2420,2420,2420,0
|
|
20230711,120300,112665490,2420,2420,2420,2420,0
|
|
20230711,120200,112665490,2420,2420,2420,2420,0
|
|
20230711,120100,112665490,2420,2420,2420,2420,0
|
|
20230711,120000,112665490,2420,2420,2420,2420,0
|
|
20230711,115900,112665490,2420,2420,2420,2420,0
|
|
20230711,115800,112665490,2420,2420,2420,2420,0
|
|
20230711,115700,112665490,2420,2420,2420,2420,0
|
|
20230711,115600,112665490,2420,2420,2420,2420,0
|
|
20230711,115500,112665490,2420,2425,2425,2420,1000
|
|
20230711,115400,110242530,2425,2425,2425,2425,0
|
|
20230711,115300,110242530,2425,2425,2425,2425,0
|
|
20230711,115200,110242530,2425,2425,2425,2425,0
|
|
20230711,115100,110242530,2425,2425,2425,2425,0
|
|
20230711,115000,110242530,2425,2425,2425,2425,249
|
|
20230711,114900,109638705,2430,2430,2430,2430,5
|
|
20230711,114800,109626555,2430,2430,2430,2430,0
|
|
20230711,114700,109626555,2430,2430,2430,2430,5
|
|
20230711,114600,109614405,2425,2425,2425,2425,0
|
|
20230711,114500,109614405,2425,2425,2425,2425,0
|
|
20230711,114400,109614405,2425,2425,2425,2425,0
|
|
20230711,114300,109614405,2425,2425,2425,2425,0
|
|
20230711,114200,109614405,2425,2425,2425,2425,0
|
|
20230711,114100,109614405,2425,2425,2425,2425,0
|
|
20230711,114000,109614405,2425,2425,2425,2425,0
|
|
20230711,113900,109614405,2425,2425,2425,2425,963
|
|
20230711,113800,107279130,2425,2425,2425,2425,0
|
|
20230711,113700,107279130,2425,2425,2425,2425,0
|
|
20230711,113600,107279130,2425,2425,2425,2425,0
|
|
20230711,113500,107279130,2425,2425,2425,2425,0
|
|
20230711,113400,107279130,2425,2425,2425,2425,0
|
|
20230711,113300,107279130,2425,2425,2425,2425,9
|
|
20230711,113200,107257305,2425,2425,2425,2425,90
|
|
20230711,113100,107039055,2425,2425,2425,2425,590
|
|
20230711,113000,105608305,2430,2430,2430,2430,1
|
|
20230711,112900,105605875,2425,2425,2425,2425,0
|
|
20230711,112800,105605875,2425,2430,2430,2425,146
|
|
20230711,112700,105251185,2430,2430,2430,2430,110
|
|
20230711,112600,104983885,2430,2430,2430,2430,122
|
|
20230711,112500,104687425,2435,2435,2435,2435,0
|
|
20230711,112400,104687425,2435,2435,2435,2435,0
|
|
20230711,112300,104687425,2435,2435,2435,2435,0
|
|
20230711,112200,104687425,2435,2435,2435,2435,0
|
|
20230711,112100,104687425,2435,2435,2435,2435,4
|
|
20230711,112000,104677685,2435,2435,2435,2435,88
|
|
20230711,111900,104463405,2430,2430,2430,2430,0
|
|
20230711,111800,104463405,2430,2430,2430,2430,90
|
|
20230711,111700,104244705,2430,2430,2430,2430,0
|
|
20230711,111600,104244705,2430,2430,2430,2430,0
|
|
20230711,111500,104244705,2430,2430,2430,2430,294
|
|
20230711,111400,103530285,2425,2425,2425,2425,80
|
|
20230711,111300,103336285,2425,2425,2425,2425,0
|
|
20230711,111200,103336285,2425,2425,2425,2425,1
|
|
20230711,111100,103333860,2425,2425,2425,2425,0
|
|
20230711,111000,103333860,2425,2425,2425,2425,0
|
|
20230711,110900,103333860,2425,2425,2425,2425,1
|
|
20230711,110800,103331435,2420,2420,2420,2420,36
|
|
20230711,110700,103244315,2420,2420,2420,2420,0
|
|
20230711,110600,103244315,2420,2420,2420,2420,25
|
|
20230711,110500,103183815,2420,2420,2420,2420,270
|
|
20230711,110400,102530415,2420,2420,2420,2420,61
|
|
20230711,110300,102382795,2425,2425,2425,2425,0
|
|
20230711,110200,102382795,2425,2425,2425,2425,0
|
|
20230711,110100,102382795,2425,2425,2425,2425,0
|
|
20230711,110000,102382795,2425,2425,2425,2425,5
|
|
20230711,105900,102370670,2425,2425,2425,2425,0
|
|
20230711,105800,102370670,2425,2425,2425,2425,16
|
|
20230711,105700,102331870,2425,2425,2425,2425,713
|
|
20230711,105600,100602845,2425,2425,2425,2425,335
|
|
20230711,105500,99790470,2425,2425,2425,2425,0
|
|
20230711,105400,99790470,2425,2425,2425,2425,11
|
|
20230711,105300,99763795,2425,2425,2425,2425,21
|
|
20230711,105200,99712870,2425,2425,2425,2425,300
|
|
20230711,105100,98985370,2425,2420,2425,2420,377
|
|
20230711,105000,98071310,2420,2420,2420,2420,579
|
|
20230711,104900,96670130,2415,2415,2415,2415,0
|
|
20230711,104800,96670130,2415,2415,2415,2415,535
|
|
20230711,104700,95378105,2415,2415,2415,2415,482
|
|
20230711,104600,94214075,2425,2425,2425,2425,0
|
|
20230711,104500,94214075,2425,2425,2425,2425,0
|
|
20230711,104400,94214075,2425,2425,2425,2425,370
|
|
20230711,104300,93316825,2420,2420,2420,2420,0
|
|
20230711,104200,93316825,2420,2420,2420,2420,406
|
|
20230711,104100,92334305,2430,2430,2430,2430,0
|
|
20230711,104000,92334305,2430,2430,2430,2430,0
|
|
20230711,103900,92334305,2430,2430,2430,2430,0
|
|
20230711,103800,92334305,2430,2430,2430,2430,1162
|
|
20230711,103700,89510645,2440,2440,2440,2440,1
|
|
20230711,103600,89508205,2440,2440,2440,2440,5
|
|
20230711,103500,89496005,2440,2430,2440,2430,22
|
|
20230711,103400,89442535,2440,2440,2440,2440,0
|
|
20230711,103300,89442535,2440,2440,2440,2440,0
|
|
20230711,103200,89442535,2440,2440,2440,2440,10
|
|
20230711,103100,89418135,2440,2440,2440,2440,0
|
|
20230711,103000,89418135,2440,2440,2440,2440,0
|
|
20230711,102900,89418135,2440,2440,2440,2440,0
|
|
20230711,102800,89418135,2440,2440,2440,2440,0
|
|
20230711,102700,89418135,2440,2440,2440,2440,0
|
|
20230711,102600,89418135,2440,2440,2440,2440,200
|
|
20230711,102500,88930135,2440,2440,2440,2440,100
|
|
20230711,102400,88686135,2440,2440,2440,2440,0
|
|
20230711,102300,88686135,2440,2440,2440,2440,19
|
|
20230711,102200,88639775,2435,2435,2435,2435,0
|
|
20230711,102100,88639775,2435,2435,2435,2435,0
|
|
20230711,102000,88639775,2435,2435,2435,2435,221
|
|
20230711,101900,88101640,2435,2435,2435,2435,46
|
|
20230711,101800,87989630,2430,2430,2430,2430,0
|
|
20230711,101700,87989630,2430,2430,2430,2430,0
|
|
20230711,101600,87989630,2430,2430,2430,2430,413
|
|
20230711,101500,86986040,2440,2440,2440,2440,0
|
|
20230711,101400,86986040,2440,2440,2440,2440,0
|
|
20230711,101300,86986040,2440,2440,2440,2440,10
|
|
20230711,101200,86961640,2440,2440,2440,2440,0
|
|
20230711,101100,86961640,2440,2440,2440,2440,50
|
|
20230711,101000,86839640,2440,2440,2440,2440,0
|
|
20230711,100900,86839640,2440,2440,2440,2440,0
|
|
20230711,100800,86839640,2440,2440,2440,2440,0
|
|
20230711,100700,86839640,2440,2440,2440,2440,0
|
|
20230711,100600,86839640,2440,2440,2440,2440,1000
|
|
20230711,100500,84399640,2440,2440,2440,2440,907
|
|
20230711,100400,82186560,2440,2440,2440,2440,0
|
|
20230711,100300,82186560,2440,2445,2445,2440,77
|
|
20230711,100200,81998655,2445,2445,2445,2445,500
|
|
20230711,100100,80776155,2440,2440,2440,2440,0
|
|
20230711,100000,80776155,2440,2440,2440,2440,0
|
|
20230711,095900,80776155,2440,2440,2440,2440,1
|
|
20230711,095800,80773715,2450,2450,2450,2450,189
|
|
20230711,095700,80310665,2455,2450,2455,2450,157
|
|
20230711,095600,79925260,2450,2450,2450,2450,0
|
|
20230711,095500,79925260,2450,2450,2450,2450,2
|
|
20230711,095400,79920360,2450,2455,2455,2450,505
|
|
20230711,095300,78683085,2455,2460,2465,2455,799
|
|
20230711,095200,76719580,2465,2455,2465,2455,2578
|
|
20230711,095100,70389300,2455,2450,2455,2450,12
|
|
20230711,095000,70359845,2450,2450,2450,2450,51
|
|
20230711,094900,70234895,2450,2450,2450,2450,0
|
|
20230711,094800,70234895,2450,2450,2450,2450,18
|
|
20230711,094700,70190795,2450,2450,2450,2450,2487
|
|
20230711,094600,64097645,2435,2435,2435,2435,479
|
|
20230711,094500,62931280,2435,2435,2435,2435,0
|
|
20230711,094400,62931280,2435,2435,2435,2435,0
|
|
20230711,094300,62931280,2435,2435,2435,2435,0
|
|
20230711,094200,62931280,2435,2435,2435,2435,0
|
|
20230711,094100,62931280,2435,2435,2435,2435,612
|
|
20230711,094000,61441060,2435,2435,2435,2435,517
|
|
20230711,093900,60182165,2455,2455,2455,2455,346
|
|
20230711,093800,59332735,2455,2455,2455,2455,23
|
|
20230711,093700,59276270,2455,2450,2455,2450,315
|
|
20230711,093600,58504350,2445,2445,2445,2445,403
|
|
20230711,093500,57519015,2445,2445,2445,2445,4
|
|
20230711,093400,57509235,2445,2440,2445,2440,2592
|
|
20230711,093300,51184700,2435,2435,2435,2435,2922
|
|
20230711,093200,44069630,2435,2435,2435,2435,1010
|
|
20230711,093100,41610280,2435,2435,2435,2435,212
|
|
20230711,093000,41094060,2415,2415,2415,2415,0
|
|
20230711,092900,41094060,2415,2415,2415,2415,0
|
|
20230711,092800,41094060,2415,2415,2415,2415,0
|
|
20230711,092700,41094060,2415,2415,2415,2415,0
|
|
20230711,092600,41094060,2415,2415,2415,2415,0
|
|
20230711,092500,41094060,2415,2420,2420,2415,3834
|
|
20230711,092400,31834690,2420,2425,2425,2420,2201
|
|
20230711,092300,26502935,2430,2430,2430,2430,46
|
|
20230711,092200,26391155,2430,2430,2430,2430,0
|
|
20230711,092100,26391155,2430,2430,2430,2430,0
|
|
20230711,092000,26391155,2430,2430,2430,2430,206
|
|
20230711,091900,25890575,2430,2430,2430,2430,25
|
|
20230711,091800,25829825,2435,2435,2435,2430,406
|
|
20230711,091700,24841245,2435,2435,2435,2435,4
|
|
20230711,091600,24831505,2435,2430,2435,2430,268
|
|
20230711,091500,24179760,2430,2430,2430,2430,183
|
|
20230711,091400,23735070,2430,2430,2430,2430,76
|
|
20230711,091300,23550390,2430,2430,2430,2430,972
|
|
20230711,091200,21188430,2435,2430,2435,2430,301
|
|
20230711,091100,20456940,2430,2430,2430,2430,0
|
|
20230711,091000,20456940,2430,2425,2430,2425,26
|
|
20230711,090900,20393810,2425,2425,2425,2425,472
|
|
20230711,090800,19249210,2415,2415,2415,2415,500
|
|
20230711,090700,18041710,2415,2415,2415,2415,0
|
|
20230711,090600,18041710,2415,2415,2420,2415,1351
|
|
20230711,090500,14774220,2415,2415,2415,2415,411
|
|
20230711,090400,13781655,2415,2415,2415,2415,9
|
|
20230711,090300,13759920,2415,2415,2415,2415,0
|
|
20230711,090200,13759920,2415,2410,2415,2410,1181
|
|
20230711,090100,10911070,2410,2400,2410,2400,289
|
|
20230711,090000,10216910,2390,2385,2400,2380,4284
|