597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,185300,1263175440,2155,2155,2155,2155,0
|
|
20230703,185200,1263175440,2155,2155,2155,2155,0
|
|
20230703,185100,1263175440,2155,2155,2155,2155,0
|
|
20230703,185000,1263175440,2155,2155,2155,2155,0
|
|
20230703,184900,1263175440,2155,2155,2155,2155,0
|
|
20230703,184800,1263175440,2155,2155,2155,2155,0
|
|
20230703,184700,1263175440,2155,2155,2155,2155,0
|
|
20230703,184600,1263175440,2155,2155,2155,2155,0
|
|
20230703,184500,1263175440,2155,2155,2155,2155,0
|
|
20230703,184400,1263175440,2155,2155,2155,2155,0
|
|
20230703,184300,1263175440,2155,2155,2155,2155,0
|
|
20230703,184200,1263175440,2155,2155,2155,2155,0
|
|
20230703,184100,1263175440,2155,2155,2155,2155,0
|
|
20230703,184000,1263175440,2155,2155,2155,2155,0
|
|
20230703,183900,1263175440,2155,2155,2155,2155,0
|
|
20230703,183800,1263175440,2155,2155,2155,2155,0
|
|
20230703,183700,1263175440,2155,2155,2155,2155,0
|
|
20230703,183600,1263175440,2155,2155,2155,2155,0
|
|
20230703,183500,1263175440,2155,2155,2155,2155,0
|
|
20230703,183400,1263175440,2155,2155,2155,2155,0
|
|
20230703,183300,1263175440,2155,2155,2155,2155,0
|
|
20230703,183200,1263175440,2155,2155,2155,2155,0
|
|
20230703,183100,1263175440,2155,2155,2155,2155,0
|
|
20230703,183000,1263175440,2155,2155,2155,2155,0
|
|
20230703,182900,1263175440,2155,2155,2155,2155,0
|
|
20230703,182800,1263175440,2155,2155,2155,2155,0
|
|
20230703,182700,1263175440,2155,2155,2155,2155,0
|
|
20230703,182600,1263175440,2155,2155,2155,2155,0
|
|
20230703,182500,1263175440,2155,2155,2155,2155,0
|
|
20230703,182400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,182300,1263175440,2155,2155,2155,2155,0
|
|
20230703,182200,1263175440,2155,2155,2155,2155,0
|
|
20230703,182100,1263175440,2155,2155,2155,2155,0
|
|
20230703,182000,1263175440,2155,2155,2155,2155,0
|
|
20230703,181900,1263175440,2155,2155,2155,2155,0
|
|
20230703,181800,1263175440,2155,2155,2155,2155,0
|
|
20230703,181700,1263175440,2155,2155,2155,2155,0
|
|
20230703,181600,1263175440,2155,2155,2155,2155,0
|
|
20230703,181500,1263175440,2155,2155,2155,2155,0
|
|
20230703,181400,1263175440,2155,2155,2155,2155,0
|
|
20230703,181300,1263175440,2155,2155,2155,2155,0
|
|
20230703,181200,1263175440,2155,2155,2155,2155,0
|
|
20230703,181100,1263175440,2155,2155,2155,2155,0
|
|
20230703,181000,1263175440,2155,2155,2155,2155,0
|
|
20230703,180900,1263175440,2155,2155,2155,2155,0
|
|
20230703,180800,1263175440,2155,2155,2155,2155,0
|
|
20230703,180700,1263175440,2155,2155,2155,2155,0
|
|
20230703,180600,1263175440,2155,2155,2155,2155,0
|
|
20230703,180500,1263175440,2155,2155,2155,2155,0
|
|
20230703,180400,1263175440,2155,2155,2155,2155,0
|
|
20230703,180300,1263175440,2155,2155,2155,2155,0
|
|
20230703,180200,1263175440,2155,2155,2155,2155,0
|
|
20230703,180100,1263175440,2155,2155,2155,2155,0
|
|
20230703,180000,1263175440,2155,2155,2155,2155,0
|
|
20230703,175900,1263175440,2155,2155,2155,2155,0
|
|
20230703,175800,1263175440,2155,2155,2155,2155,0
|
|
20230703,175700,1263175440,2155,2155,2155,2155,0
|
|
20230703,175600,1263175440,2155,2155,2155,2155,0
|
|
20230703,175500,1263175440,2155,2155,2155,2155,0
|
|
20230703,175400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,175300,1263175440,2155,2155,2155,2155,0
|
|
20230703,175200,1263175440,2155,2155,2155,2155,0
|
|
20230703,175100,1263175440,2155,2155,2155,2155,0
|
|
20230703,175000,1263175440,2155,2155,2155,2155,0
|
|
20230703,174900,1263175440,2155,2155,2155,2155,0
|
|
20230703,174800,1263175440,2155,2155,2155,2155,0
|
|
20230703,174700,1263175440,2155,2155,2155,2155,0
|
|
20230703,174600,1263175440,2155,2155,2155,2155,0
|
|
20230703,174500,1263175440,2155,2155,2155,2155,0
|
|
20230703,174400,1263175440,2155,2155,2155,2155,0
|
|
20230703,174300,1263175440,2155,2155,2155,2155,0
|
|
20230703,174200,1263175440,2155,2155,2155,2155,0
|
|
20230703,174100,1263175440,2155,2155,2155,2155,0
|
|
20230703,174000,1263175440,2155,2155,2155,2155,0
|
|
20230703,173900,1263175440,2155,2155,2155,2155,0
|
|
20230703,173800,1263175440,2155,2155,2155,2155,0
|
|
20230703,173700,1263175440,2155,2155,2155,2155,0
|
|
20230703,173600,1263175440,2155,2155,2155,2155,0
|
|
20230703,173500,1263175440,2155,2155,2155,2155,0
|
|
20230703,173400,1263175440,2155,2155,2155,2155,0
|
|
20230703,173300,1263175440,2155,2155,2155,2155,0
|
|
20230703,173200,1263175440,2155,2155,2155,2155,0
|
|
20230703,173100,1263175440,2155,2155,2155,2155,0
|
|
20230703,173000,1263175440,2155,2155,2155,2155,0
|
|
20230703,172900,1263175440,2155,2155,2155,2155,0
|
|
20230703,172800,1263175440,2155,2155,2155,2155,0
|
|
20230703,172700,1263175440,2155,2155,2155,2155,0
|
|
20230703,172600,1263175440,2155,2155,2155,2155,0
|
|
20230703,172500,1263175440,2155,2155,2155,2155,0
|
|
20230703,172400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,172300,1263175440,2155,2155,2155,2155,0
|
|
20230703,172200,1263175440,2155,2155,2155,2155,0
|
|
20230703,172100,1263175440,2155,2155,2155,2155,0
|
|
20230703,172000,1263175440,2155,2155,2155,2155,0
|
|
20230703,171900,1263175440,2155,2155,2155,2155,0
|
|
20230703,171800,1263175440,2155,2155,2155,2155,0
|
|
20230703,171700,1263175440,2155,2155,2155,2155,0
|
|
20230703,171600,1263175440,2155,2155,2155,2155,0
|
|
20230703,171500,1263175440,2155,2155,2155,2155,0
|
|
20230703,171400,1263175440,2155,2155,2155,2155,0
|
|
20230703,171300,1263175440,2155,2155,2155,2155,0
|
|
20230703,171200,1263175440,2155,2155,2155,2155,0
|
|
20230703,171100,1263175440,2155,2155,2155,2155,0
|
|
20230703,171000,1263175440,2155,2155,2155,2155,0
|
|
20230703,170900,1263175440,2155,2155,2155,2155,0
|
|
20230703,170800,1263175440,2155,2155,2155,2155,0
|
|
20230703,170700,1263175440,2155,2155,2155,2155,0
|
|
20230703,170600,1263175440,2155,2155,2155,2155,0
|
|
20230703,170500,1263175440,2155,2155,2155,2155,0
|
|
20230703,170400,1263175440,2155,2155,2155,2155,0
|
|
20230703,170300,1263175440,2155,2155,2155,2155,0
|
|
20230703,170200,1263175440,2155,2155,2155,2155,0
|
|
20230703,170100,1263175440,2155,2155,2155,2155,0
|
|
20230703,170000,1263175440,2155,2155,2155,2155,0
|
|
20230703,165900,1263175440,2155,2155,2155,2155,0
|
|
20230703,165800,1263175440,2155,2155,2155,2155,0
|
|
20230703,165700,1263175440,2155,2155,2155,2155,0
|
|
20230703,165600,1263175440,2155,2155,2155,2155,0
|
|
20230703,165500,1263175440,2155,2155,2155,2155,0
|
|
20230703,165400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,165300,1263175440,2155,2155,2155,2155,0
|
|
20230703,165200,1263175440,2155,2155,2155,2155,0
|
|
20230703,165100,1263175440,2155,2155,2155,2155,0
|
|
20230703,165000,1263175440,2155,2155,2155,2155,0
|
|
20230703,164900,1263175440,2155,2155,2155,2155,0
|
|
20230703,164800,1263175440,2155,2155,2155,2155,0
|
|
20230703,164700,1263175440,2155,2155,2155,2155,0
|
|
20230703,164600,1263175440,2155,2155,2155,2155,0
|
|
20230703,164500,1263175440,2155,2155,2155,2155,0
|
|
20230703,164400,1263175440,2155,2155,2155,2155,0
|
|
20230703,164300,1263175440,2155,2155,2155,2155,0
|
|
20230703,164200,1263175440,2155,2155,2155,2155,0
|
|
20230703,164100,1263175440,2155,2155,2155,2155,0
|
|
20230703,164000,1263175440,2155,2155,2155,2155,0
|
|
20230703,163900,1263175440,2155,2155,2155,2155,0
|
|
20230703,163800,1263175440,2155,2155,2155,2155,0
|
|
20230703,163700,1263175440,2155,2155,2155,2155,0
|
|
20230703,163600,1263175440,2155,2155,2155,2155,0
|
|
20230703,163500,1263175440,2155,2155,2155,2155,0
|
|
20230703,163400,1263175440,2155,2155,2155,2155,0
|
|
20230703,163300,1263175440,2155,2155,2155,2155,0
|
|
20230703,163200,1263175440,2155,2155,2155,2155,0
|
|
20230703,163100,1263175440,2155,2155,2155,2155,0
|
|
20230703,163000,1263175440,2155,2155,2155,2155,0
|
|
20230703,162900,1263175440,2155,2155,2155,2155,0
|
|
20230703,162800,1263175440,2155,2155,2155,2155,0
|
|
20230703,162700,1263175440,2155,2155,2155,2155,0
|
|
20230703,162600,1263175440,2155,2155,2155,2155,0
|
|
20230703,162500,1263175440,2155,2155,2155,2155,0
|
|
20230703,162400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,162300,1263175440,2155,2155,2155,2155,0
|
|
20230703,162200,1263175440,2155,2155,2155,2155,0
|
|
20230703,162100,1263175440,2155,2155,2155,2155,0
|
|
20230703,162000,1263175440,2155,2155,2155,2155,0
|
|
20230703,161900,1263175440,2155,2155,2155,2155,0
|
|
20230703,161800,1263175440,2155,2155,2155,2155,0
|
|
20230703,161700,1263175440,2155,2155,2155,2155,0
|
|
20230703,161600,1263175440,2155,2155,2155,2155,0
|
|
20230703,161500,1263175440,2155,2155,2155,2155,0
|
|
20230703,161400,1263175440,2155,2155,2155,2155,0
|
|
20230703,161300,1263175440,2155,2155,2155,2155,0
|
|
20230703,161200,1263175440,2155,2155,2155,2155,0
|
|
20230703,161100,1263175440,2155,2155,2155,2155,0
|
|
20230703,161000,1263175440,2155,2155,2155,2155,0
|
|
20230703,160900,1263175440,2155,2155,2155,2155,0
|
|
20230703,160800,1263175440,2155,2155,2155,2155,0
|
|
20230703,160700,1263175440,2155,2155,2155,2155,0
|
|
20230703,160600,1263175440,2155,2155,2155,2155,0
|
|
20230703,160500,1263175440,2155,2155,2155,2155,0
|
|
20230703,160400,1263175440,2155,2155,2155,2155,0
|
|
20230703,160300,1263175440,2155,2155,2155,2155,0
|
|
20230703,160200,1263175440,2155,2155,2155,2155,0
|
|
20230703,160100,1263175440,2155,2155,2155,2155,0
|
|
20230703,160000,1263175440,2155,2155,2155,2155,0
|
|
20230703,155900,1263175440,2155,2155,2155,2155,0
|
|
20230703,155800,1263175440,2155,2155,2155,2155,0
|
|
20230703,155700,1263175440,2155,2155,2155,2155,0
|
|
20230703,155600,1263175440,2155,2155,2155,2155,0
|
|
20230703,155500,1263175440,2155,2155,2155,2155,0
|
|
20230703,155400,1263175440,2155,2155,2155,2155,30226
|
|
20230703,155300,1263175440,2155,2155,2155,2155,0
|
|
20230703,155200,1263175440,2155,2155,2155,2155,0
|
|
20230703,155100,1263175440,2155,2155,2155,2155,0
|
|
20230703,155000,1263175440,2155,2155,2155,2155,0
|
|
20230703,154900,1263175440,2155,2155,2155,2155,0
|
|
20230703,154800,1263175440,2155,2155,2155,2155,0
|
|
20230703,154700,1263175440,2155,2155,2155,2155,0
|
|
20230703,154600,1263175440,2155,2155,2155,2155,0
|
|
20230703,154500,1263175440,2155,2155,2155,2155,0
|
|
20230703,154400,1263175440,2155,2155,2155,2155,0
|
|
20230703,154300,1263175440,2155,2155,2155,2155,0
|
|
20230703,154200,1263175440,2155,2155,2155,2155,0
|
|
20230703,154100,1263175440,2155,2155,2155,2155,0
|
|
20230703,154000,1263175440,2155,2155,2155,2155,0
|
|
20230703,153900,1263175440,2155,2155,2155,2155,0
|
|
20230703,153800,1263175440,2155,2155,2155,2155,0
|
|
20230703,153700,1263175440,2155,2155,2155,2155,0
|
|
20230703,153600,1263175440,2155,2155,2155,2155,0
|
|
20230703,153500,1263175440,2155,2155,2155,2155,0
|
|
20230703,153400,1263175440,2155,2155,2155,2155,0
|
|
20230703,153300,1263175440,2155,2155,2155,2155,0
|
|
20230703,153200,1263175440,2155,2155,2155,2155,0
|
|
20230703,153100,1263175440,2155,2155,2155,2155,0
|
|
20230703,153000,1263175440,2155,2155,2155,2155,30226
|
|
20230703,152900,1198038410,2145,2145,2145,2145,0
|
|
20230703,152800,1198038410,2145,2145,2145,2145,0
|
|
20230703,152700,1198038410,2145,2145,2145,2145,0
|
|
20230703,152600,1198038410,2145,2145,2145,2145,0
|
|
20230703,152500,1198038410,2145,2145,2145,2145,0
|
|
20230703,152400,1198038410,2145,2145,2145,2145,0
|
|
20230703,152300,1198038410,2145,2145,2145,2145,0
|
|
20230703,152200,1198038410,2145,2145,2145,2145,0
|
|
20230703,152100,1198038410,2145,2145,2145,2145,0
|
|
20230703,152000,1198038410,2145,2145,2145,2145,0
|
|
20230703,151900,1198038410,2145,2135,2145,2135,757
|
|
20230703,151800,1196419235,2140,2145,2145,2135,3437
|
|
20230703,151700,1189053095,2145,2125,2145,2125,2
|
|
20230703,151600,1189048825,2145,2125,2145,2125,3017
|
|
20230703,151500,1182592530,2145,2135,2145,2125,16069
|
|
20230703,151400,1148297850,2130,2130,2135,2130,1413
|
|
20230703,151300,1145281130,2130,2135,2135,2130,771
|
|
20230703,151200,1143638400,2135,2135,2140,2130,3645
|
|
20230703,151100,1135860365,2140,2140,2140,2135,7304
|
|
20230703,151000,1120266310,2140,2135,2140,2135,1132
|
|
20230703,150900,1117849475,2140,2140,2140,2140,701
|
|
20230703,150800,1116349335,2140,2140,2140,2140,4005
|
|
20230703,150700,1107778635,2140,2140,2140,2140,1063
|
|
20230703,150600,1105503815,2140,2140,2140,2140,1362
|
|
20230703,150500,1102589135,2135,2135,2135,2135,2651
|
|
20230703,150400,1096929250,2135,2135,2135,2135,80
|
|
20230703,150300,1096758450,2135,2135,2135,2135,14
|
|
20230703,150200,1096728560,2135,2135,2135,2135,2
|
|
20230703,150100,1096724290,2130,2130,2130,2130,622
|
|
20230703,150000,1095399430,2135,2130,2135,2130,307
|
|
20230703,145900,1094745515,2135,2135,2135,2135,1101
|
|
20230703,145800,1092394880,2140,2140,2140,2140,0
|
|
20230703,145700,1092394880,2140,2135,2140,2135,23
|
|
20230703,145600,1092345765,2140,2140,2140,2135,642
|
|
20230703,145500,1090975075,2140,2140,2140,2140,1900
|
|
20230703,145400,1086909075,2140,2140,2140,2140,0
|
|
20230703,145300,1086909075,2140,2140,2140,2140,0
|
|
20230703,145200,1086909075,2140,2135,2140,2135,1059
|
|
20230703,145100,1084646860,2135,2135,2135,2135,0
|
|
20230703,145000,1084646860,2135,2135,2135,2135,302
|
|
20230703,144900,1084002090,2135,2135,2135,2135,0
|
|
20230703,144800,1084002090,2135,2135,2135,2130,1313
|
|
20230703,144700,1081198890,2135,2135,2135,2135,2004
|
|
20230703,144600,1076920350,2135,2130,2135,2130,71
|
|
20230703,144500,1076769115,2135,2130,2135,2130,7
|
|
20230703,144400,1076754200,2135,2130,2135,2125,165
|
|
20230703,144300,1076402950,2135,2130,2135,2130,14
|
|
20230703,144200,1076373120,2135,2130,2135,2130,47
|
|
20230703,144100,1076272990,2135,2125,2135,2125,301
|
|
20230703,144000,1075633355,2135,2130,2135,2130,874
|
|
20230703,143900,1073771725,2125,2130,2135,2125,1118
|
|
20230703,143800,1071393685,2130,2135,2135,2125,98
|
|
20230703,143700,1071185190,2135,2130,2135,2125,1102
|
|
20230703,143600,1068842925,2125,2125,2125,2125,150
|
|
20230703,143500,1068524175,2135,2135,2135,2125,1044
|
|
20230703,143400,1066295475,2125,2125,2125,2125,1
|
|
20230703,143300,1066293350,2135,2135,2135,2135,3
|
|
20230703,143200,1066286945,2135,2125,2135,2125,12
|
|
20230703,143100,1066261430,2130,2130,2130,2130,1025
|
|
20230703,143000,1064078180,2130,2130,2130,2130,0
|
|
20230703,142900,1064078180,2130,2130,2130,2125,1328
|
|
20230703,142800,1061256040,2135,2135,2135,2135,500
|
|
20230703,142700,1060188540,2135,2125,2135,2125,219
|
|
20230703,142600,1059721475,2135,2135,2135,2135,0
|
|
20230703,142500,1059721475,2135,2135,2135,2135,0
|
|
20230703,142400,1059721475,2135,2135,2135,2135,0
|
|
20230703,142300,1059721475,2135,2135,2135,2135,0
|
|
20230703,142200,1059721475,2135,2135,2135,2135,0
|
|
20230703,142100,1059721475,2135,2135,2135,2135,0
|
|
20230703,142000,1059721475,2135,2135,2135,2135,220
|
|
20230703,141900,1059251775,2135,2130,2135,2130,5946
|
|
20230703,141800,1046565765,2130,2125,2130,2125,3
|
|
20230703,141700,1046559380,2130,2130,2130,2125,11
|
|
20230703,141600,1046535980,2130,2125,2130,2125,240
|
|
20230703,141500,1046025975,2120,2120,2120,2120,501
|
|
20230703,141400,1044963855,2125,2125,2125,2125,0
|
|
20230703,141300,1044963855,2125,2125,2125,2125,71
|
|
20230703,141200,1044812980,2130,2130,2130,2130,0
|
|
20230703,141100,1044812980,2130,2125,2130,2125,78
|
|
20230703,141000,1044647220,2125,2125,2125,2125,800
|
|
20230703,140900,1042947220,2135,2135,2135,2135,1
|
|
20230703,140800,1042945085,2135,2135,2135,2135,4
|
|
20230703,140700,1042936545,2135,2130,2135,2130,16
|
|
20230703,140600,1042902460,2135,2135,2135,2135,0
|
|
20230703,140500,1042902460,2135,2135,2135,2135,0
|
|
20230703,140400,1042902460,2135,2130,2135,2130,899
|
|
20230703,140300,1040987580,2130,2130,2130,2130,0
|
|
20230703,140200,1040987580,2130,2130,2130,2130,1
|
|
20230703,140100,1040985450,2125,2130,2130,2125,711
|
|
20230703,140000,1039471360,2130,2125,2130,2125,2457
|
|
20230703,135900,1034238450,2125,2125,2125,2125,554
|
|
20230703,135800,1033061200,2125,2120,2125,2120,52
|
|
20230703,135700,1032950705,2125,2125,2125,2125,0
|
|
20230703,135600,1032950705,2125,2125,2125,2125,0
|
|
20230703,135500,1032950705,2125,2125,2125,2125,5
|
|
20230703,135400,1032940080,2130,2130,2130,2130,1
|
|
20230703,135300,1032937950,2120,2120,2120,2120,100
|
|
20230703,135200,1032725950,2130,2130,2130,2130,0
|
|
20230703,135100,1032725950,2130,2120,2130,2120,320
|
|
20230703,135000,1032047540,2115,2120,2120,2115,44
|
|
20230703,134900,1031954265,2120,2120,2120,2115,565
|
|
20230703,134800,1030758865,2115,2120,2130,2115,629
|
|
20230703,134700,1029428485,2120,2120,2120,2120,1161
|
|
20230703,134600,1026967165,2120,2120,2120,2120,500
|
|
20230703,134500,1025907165,2120,2125,2125,2120,1300
|
|
20230703,134400,1023147860,2125,2125,2125,2125,150
|
|
20230703,134300,1022829110,2130,2130,2130,2130,1
|
|
20230703,134200,1022826980,2125,2125,2125,2125,767
|
|
20230703,134100,1021197105,2125,2120,2125,2120,2105
|
|
20230703,134000,1016734480,2130,2130,2130,2130,0
|
|
20230703,133900,1016734480,2130,2120,2130,2120,505
|
|
20230703,133800,1015663830,2130,2130,2130,2130,0
|
|
20230703,133700,1015663830,2130,2130,2130,2130,0
|
|
20230703,133600,1015663830,2130,2130,2130,2130,1
|
|
20230703,133500,1015661700,2120,2120,2120,2120,1
|
|
20230703,133400,1015659580,2130,2120,2130,2120,6
|
|
20230703,133300,1015646850,2130,2130,2130,2130,2
|
|
20230703,133200,1015642590,2130,2130,2130,2130,0
|
|
20230703,133100,1015642590,2130,2130,2130,2130,0
|
|
20230703,133000,1015642590,2130,2130,2130,2120,106
|
|
20230703,132900,1015416860,2130,2120,2130,2120,6
|
|
20230703,132800,1015404130,2120,2120,2120,2120,1
|
|
20230703,132700,1015402010,2130,2125,2130,2120,278
|
|
20230703,132600,1014811555,2130,2120,2130,2115,711
|
|
20230703,132500,1013304560,2120,2120,2120,2120,534
|
|
20230703,132400,1012172480,2120,2120,2120,2120,1090
|
|
20230703,132300,1009861680,2120,2120,2120,2120,1000
|
|
20230703,132200,1007741680,2120,2120,2130,2120,2961
|
|
20230703,132100,1001464350,2120,2125,2125,2120,3749
|
|
20230703,132000,993507475,2130,2130,2130,2130,515
|
|
20230703,131900,992410525,2125,2125,2125,2125,1000
|
|
20230703,131800,990285525,2130,2130,2130,2130,429
|
|
20230703,131700,989371755,2130,2130,2130,2130,0
|
|
20230703,131600,989371755,2130,2130,2130,2130,571
|
|
20230703,131500,988155525,2135,2135,2135,2135,0
|
|
20230703,131400,988155525,2135,2135,2135,2135,2
|
|
20230703,131300,988151255,2135,2130,2135,2125,1408
|
|
20230703,131200,985152705,2125,2125,2125,2125,2899
|
|
20230703,131100,978992330,2125,2125,2125,2125,376
|
|
20230703,131000,978193330,2130,2130,2130,2130,255
|
|
20230703,130900,977650180,2130,2130,2130,2130,303
|
|
20230703,130800,977004790,2130,2130,2130,2130,0
|
|
20230703,130700,977004790,2130,2130,2130,2130,50
|
|
20230703,130600,976898290,2130,2130,2130,2130,616
|
|
20230703,130500,975586210,2135,2130,2135,2130,1001
|
|
20230703,130400,973454075,2135,2135,2135,2135,1
|
|
20230703,130300,973451940,2130,2130,2130,2130,68
|
|
20230703,130200,973307100,2135,2135,2135,2135,0
|
|
20230703,130100,973307100,2135,2135,2135,2135,9
|
|
20230703,130000,973287885,2135,2135,2135,2130,122
|
|
20230703,125900,973027970,2135,2135,2135,2135,0
|
|
20230703,125800,973027970,2135,2135,2135,2135,0
|
|
20230703,125700,973027970,2135,2135,2135,2135,0
|
|
20230703,125600,973027970,2135,2130,2135,2125,12391
|
|
20230703,125500,946685890,2135,2130,2135,2130,110
|
|
20230703,125400,946451585,2135,2135,2135,2135,100
|
|
20230703,125300,946238085,2135,2135,2135,2135,0
|
|
20230703,125200,946238085,2135,2140,2140,2135,5856
|
|
20230703,125100,933712495,2135,2140,2140,2135,181
|
|
20230703,125000,933325495,2140,2140,2140,2140,0
|
|
20230703,124900,933325495,2140,2140,2140,2140,0
|
|
20230703,124800,933325495,2140,2140,2140,2140,0
|
|
20230703,124700,933325495,2140,2140,2140,2140,0
|
|
20230703,124600,933325495,2140,2140,2140,2140,0
|
|
20230703,124500,933325495,2140,2135,2140,2135,2016
|
|
20230703,124400,929021330,2140,2140,2140,2140,0
|
|
20230703,124300,929021330,2140,2140,2140,2135,138
|
|
20230703,124200,928726660,2140,2135,2140,2135,1159
|
|
20230703,124100,926252185,2140,2140,2140,2140,224
|
|
20230703,124000,925772825,2140,2140,2140,2140,2
|
|
20230703,123900,925768545,2135,2140,2140,2135,3959
|
|
20230703,123800,917301545,2140,2145,2145,2140,501
|
|
20230703,123700,916229400,2145,2145,2145,2145,4
|
|
20230703,123600,916220820,2140,2140,2140,2140,9
|
|
20230703,123500,916201560,2145,2145,2145,2140,4
|
|
20230703,123400,916192985,2140,2140,2140,2140,1228
|
|
20230703,123300,913565065,2140,2140,2145,2140,809
|
|
20230703,123200,911833800,2140,2140,2140,2140,2504
|
|
20230703,123100,906475240,2140,2145,2145,2140,200
|
|
20230703,123000,906047235,2140,2140,2145,2135,2898
|
|
20230703,122900,899855510,2140,2145,2145,2140,151
|
|
20230703,122800,899532280,2145,2145,2145,2135,2019
|
|
20230703,122700,895216675,2140,2140,2145,2140,7385
|
|
20230703,122600,879412770,2145,2145,2145,2145,0
|
|
20230703,122500,879412770,2145,2145,2145,2145,30
|
|
20230703,122400,879348420,2145,2145,2145,2145,373
|
|
20230703,122300,878548335,2145,2150,2150,2145,344
|
|
20230703,122200,877810450,2145,2145,2145,2145,688
|
|
20230703,122100,876334690,2150,2145,2150,2145,2200
|
|
20230703,122000,871615685,2150,2145,2150,2140,2033
|
|
20230703,121900,867254530,2140,2150,2150,2140,3041
|
|
20230703,121800,860735980,2150,2155,2160,2150,1684
|
|
20230703,121700,857108310,2155,2145,2160,2140,66668
|
|
20230703,121600,713824025,2145,2135,2145,2135,8851
|
|
20230703,121500,694889085,2135,2135,2135,2135,1
|
|
20230703,121400,694886950,2140,2140,2140,2140,10
|
|
20230703,121300,694865550,2140,2140,2140,2140,0
|
|
20230703,121200,694865550,2140,2140,2140,2140,0
|
|
20230703,121100,694865550,2140,2140,2140,2135,1674
|
|
20230703,121000,691291550,2135,2140,2140,2135,12
|
|
20230703,120900,691265920,2135,2135,2135,2135,24
|
|
20230703,120800,691214680,2135,2135,2135,2135,1
|
|
20230703,120700,691212545,2140,2140,2140,2140,2
|
|
20230703,120600,691208265,2130,2130,2130,2130,100
|
|
20230703,120500,690995265,2140,2130,2140,2130,263
|
|
20230703,120400,690435045,2140,2140,2140,2140,0
|
|
20230703,120300,690435045,2140,2135,2140,2125,1404
|
|
20230703,120200,687437915,2135,2135,2135,2130,1812
|
|
20230703,120100,683569395,2135,2130,2135,2130,3611
|
|
20230703,120000,675877465,2130,2120,2130,2120,1397
|
|
20230703,115900,672906855,2120,2120,2120,2120,1645
|
|
20230703,115800,669419455,2135,2135,2135,2135,0
|
|
20230703,115700,669419455,2135,2135,2135,2135,50
|
|
20230703,115600,669312705,2135,2120,2135,2115,14754
|
|
20230703,115500,638037720,2120,2130,2130,2120,13873
|
|
20230703,115400,608571110,2135,2135,2135,2135,60
|
|
20230703,115300,608443010,2130,2130,2130,2130,100
|
|
20230703,115200,608230010,2130,2130,2130,2130,0
|
|
20230703,115100,608230010,2130,2130,2130,2130,254
|
|
20230703,115000,607688990,2135,2135,2135,2135,0
|
|
20230703,114900,607688990,2135,2135,2135,2135,234
|
|
20230703,114800,607189400,2130,2130,2130,2130,1000
|
|
20230703,114700,605059400,2135,2135,2135,2135,0
|
|
20230703,114600,605059400,2135,2135,2135,2135,0
|
|
20230703,114500,605059400,2135,2135,2135,2135,0
|
|
20230703,114400,605059400,2135,2135,2135,2135,224
|
|
20230703,114300,604581160,2125,2135,2135,2125,1143
|
|
20230703,114200,602151395,2135,2135,2135,2135,2
|
|
20230703,114100,602147125,2130,2130,2130,2130,842
|
|
20230703,114000,600353665,2130,2125,2130,2125,32
|
|
20230703,113900,600285655,2125,2125,2125,2125,2056
|
|
20230703,113800,595916655,2125,2125,2125,2125,50
|
|
20230703,113700,595810405,2125,2130,2130,2125,105
|
|
20230703,113600,595586780,2130,2130,2130,2130,3500
|
|
20230703,113500,588131780,2130,2130,2130,2130,2
|
|
20230703,113400,588127520,2125,2130,2130,2125,1878
|
|
20230703,113300,584134270,2135,2135,2135,2135,0
|
|
20230703,113200,584134270,2135,2135,2135,2135,1000
|
|
20230703,113100,581999270,2130,2130,2130,2130,0
|
|
20230703,113000,581999270,2130,2130,2130,2130,0
|
|
20230703,112900,581999270,2130,2130,2130,2130,0
|
|
20230703,112800,581999270,2130,2130,2130,2130,3940
|
|
20230703,112700,573607070,2130,2130,2130,2130,700
|
|
20230703,112600,572116070,2130,2130,2130,2130,2
|
|
20230703,112500,572111810,2130,2130,2130,2130,183
|
|
20230703,112400,571722020,2130,2130,2130,2130,9
|
|
20230703,112300,571702850,2135,2135,2135,2135,0
|
|
20230703,112200,571702850,2135,2135,2135,2135,0
|
|
20230703,112100,571702850,2135,2135,2135,2135,0
|
|
20230703,112000,571702850,2135,2135,2135,2135,104
|
|
20230703,111900,571480810,2130,2130,2130,2130,400
|
|
20230703,111800,570628810,2130,2135,2135,2130,504
|
|
20230703,111700,569555270,2130,2135,2135,2130,574
|
|
20230703,111600,568332640,2135,2135,2135,2135,2
|
|
20230703,111500,568328370,2130,2130,2130,2130,100
|
|
20230703,111400,568115370,2130,2135,2135,2130,2043
|
|
20230703,111300,563763530,2140,2140,2140,2140,0
|
|
20230703,111200,563763530,2140,2140,2140,2140,0
|
|
20230703,111100,563763530,2140,2140,2140,2140,468
|
|
20230703,111000,562762010,2140,2140,2140,2140,2
|
|
20230703,110900,562757730,2130,2130,2130,2130,632
|
|
20230703,110800,561411570,2130,2130,2130,2130,1800
|
|
20230703,110700,557577570,2130,2130,2130,2130,92
|
|
20230703,110600,557381610,2130,2135,2140,2130,923
|
|
20230703,110500,555411125,2135,2135,2135,2135,6
|
|
20230703,110400,555398315,2135,2135,2135,2135,100
|
|
20230703,110300,555184815,2135,2140,2140,2135,102
|
|
20230703,110200,554967035,2140,2140,2140,2140,0
|
|
20230703,110100,554967035,2140,2140,2140,2140,1
|
|
20230703,110000,554964895,2130,2130,2130,2130,1211
|
|
20230703,105900,552385465,2140,2140,2140,2140,0
|
|
20230703,105800,552385465,2140,2135,2140,2135,413
|
|
20230703,105700,551503410,2135,2135,2135,2135,0
|
|
20230703,105600,551503410,2135,2135,2135,2135,428
|
|
20230703,105500,550589630,2135,2135,2135,2135,346
|
|
20230703,105400,549850920,2135,2135,2135,2135,1
|
|
20230703,105300,549848785,2140,2140,2140,2140,100
|
|
20230703,105200,549634785,2140,2135,2140,2135,539
|
|
20230703,105100,548481375,2140,2140,2140,2135,504
|
|
20230703,105000,547405320,2140,2135,2140,2135,6
|
|
20230703,104900,547392505,2140,2140,2140,2140,1
|
|
20230703,104800,547390365,2130,2130,2130,2130,500
|
|
20230703,104700,546325365,2130,2130,2130,2130,73
|
|
20230703,104600,546169875,2130,2135,2140,2130,1069
|
|
20230703,104500,543884905,2130,2130,2130,2130,357
|
|
20230703,104400,543124495,2140,2140,2140,2140,0
|
|
20230703,104300,543124495,2140,2135,2140,2130,366
|
|
20230703,104200,542343905,2140,2135,2140,2135,766
|
|
20230703,104100,540707565,2135,2135,2135,2135,30
|
|
20230703,104000,540643515,2135,2130,2135,2130,659
|
|
20230703,103900,539239825,2130,2130,2130,2130,810
|
|
20230703,103800,537514525,2140,2140,2140,2140,5
|
|
20230703,103700,537503825,2140,2140,2140,2130,704
|
|
20230703,103600,536001265,2140,2135,2140,2130,4753
|
|
20230703,103500,525857895,2135,2140,2140,2135,5728
|
|
20230703,103400,513626810,2140,2140,2140,2140,2110
|
|
20230703,103300,509111410,2145,2140,2145,2140,24140
|
|
20230703,103200,457403900,2135,2135,2135,2135,3650
|
|
20230703,103100,449611150,2135,2135,2135,2135,5756
|
|
20230703,103000,437322090,2140,2135,2140,2130,4245
|
|
20230703,102900,428278205,2135,2140,2140,2135,3157
|
|
20230703,102800,421536920,2140,2140,2140,2140,300
|
|
20230703,102700,420894920,2140,2140,2140,2135,657
|
|
20230703,102600,419490220,2140,2140,2140,2140,404
|
|
20230703,102500,418625660,2135,2135,2135,2135,4853
|
|
20230703,102400,408264505,2140,2135,2140,2135,992
|
|
20230703,102300,406146575,2140,2135,2140,2135,550
|
|
20230703,102200,404972075,2140,2140,2140,2140,1270
|
|
20230703,102100,402254275,2140,2130,2140,2130,2951
|
|
20230703,102000,395956375,2135,2135,2135,2135,160
|
|
20230703,101900,395614775,2135,2135,2135,2135,804
|
|
20230703,101800,393898235,2140,2140,2140,2135,432
|
|
20230703,101700,392975755,2135,2140,2140,2135,8
|
|
20230703,101600,392958665,2135,2135,2135,2135,280
|
|
20230703,101500,392360865,2140,2135,2140,2135,403
|
|
20230703,101400,391500060,2140,2140,2140,2140,1
|
|
20230703,101300,391497920,2135,2135,2135,2135,488
|
|
20230703,101200,390456040,2140,2140,2140,2140,83
|
|
20230703,101100,390278420,2135,2145,2145,2135,233
|
|
20230703,101000,389779805,2140,2145,2145,2140,691
|
|
20230703,100900,388298555,2130,2145,2145,2130,422
|
|
20230703,100800,387399635,2145,2140,2145,2130,6430
|
|
20230703,100700,373640435,2140,2130,2140,2130,12
|
|
20230703,100600,373614855,2140,2130,2140,2130,164
|
|
20230703,100500,373264025,2130,2140,2140,2130,716
|
|
20230703,100400,371738390,2140,2135,2140,2135,732
|
|
20230703,100300,370175490,2135,2140,2140,2135,292
|
|
20230703,100200,369551940,2140,2135,2140,2135,1684
|
|
20230703,100100,365954100,2140,2140,2140,2140,5791
|
|
20230703,100000,353561360,2140,2135,2145,2135,1437
|
|
20230703,095900,350486180,2145,2140,2150,2135,32704
|
|
20230703,095800,280422750,2135,2130,2135,2130,7208
|
|
20230703,095700,265041220,2130,2130,2130,2130,1060
|
|
20230703,095600,262783420,2130,2140,2140,2130,1701
|
|
20230703,095500,259158025,2135,2135,2140,2135,2180
|
|
20230703,095400,254502910,2135,2130,2140,2125,12541
|
|
20230703,095300,227738140,2130,2135,2135,2130,510
|
|
20230703,095200,226649340,2135,2120,2135,2120,12960
|
|
20230703,095100,199099835,2120,2120,2120,2120,2
|
|
20230703,095000,199095595,2120,2120,2120,2120,200
|
|
20230703,094900,198671595,2125,2120,2125,2115,54
|
|
20230703,094800,198557350,2125,2130,2130,2115,49
|
|
20230703,094700,198453305,2130,2115,2130,2110,13208
|
|
20230703,094600,170449460,2120,2115,2120,2115,705
|
|
20230703,094500,168958365,2115,2115,2120,2115,107
|
|
20230703,094400,168732040,2115,2115,2115,2115,210
|
|
20230703,094300,168287890,2115,2120,2120,2115,505
|
|
20230703,094200,167219790,2115,2115,2115,2115,107
|
|
20230703,094100,166993485,2115,2115,2115,2115,0
|
|
20230703,094000,166993485,2115,2110,2115,2110,1203
|
|
20230703,093900,164449435,2120,2120,2120,2120,0
|
|
20230703,093800,164449435,2120,2120,2120,2110,105
|
|
20230703,093700,164227845,2110,2115,2120,2110,1174
|
|
20230703,093600,161741810,2115,2120,2120,2115,607
|
|
20230703,093500,160457935,2120,2120,2120,2115,248
|
|
20230703,093400,159933175,2120,2120,2120,2120,0
|
|
20230703,093300,159933175,2120,2120,2120,2120,100
|
|
20230703,093200,159721175,2120,2120,2120,2120,5
|
|
20230703,093100,159710575,2120,2110,2120,2110,960
|
|
20230703,093000,157676385,2115,2105,2115,2105,1058
|
|
20230703,092900,155440830,2105,2115,2115,2105,1836
|
|
20230703,092800,151562500,2115,2115,2115,2115,410
|
|
20230703,092700,150695350,2115,2115,2115,2115,2
|
|
20230703,092600,150691120,2115,2110,2115,2100,4317
|
|
20230703,092500,141575830,2100,2100,2100,2100,1113
|
|
20230703,092400,139238530,2100,2115,2115,2100,600
|
|
20230703,092300,137975670,2115,2115,2115,2115,502
|
|
20230703,092200,136913940,2110,2115,2115,2100,6666
|
|
20230703,092100,122867550,2115,2115,2115,2115,2413
|
|
20230703,092000,117764055,2100,2105,2105,2100,900
|
|
20230703,091900,115872055,2100,2105,2115,2100,1328
|
|
20230703,091800,113076425,2105,2110,2110,2105,6800
|
|
20230703,091700,98760425,2120,2105,2120,2105,12
|
|
20230703,091600,98735135,2110,2105,2110,2105,1168
|
|
20230703,091500,96272655,2110,2120,2120,2105,244
|
|
20230703,091400,95755710,2105,2115,2130,2105,9420
|
|
20230703,091300,75772480,2110,2110,2115,2110,328
|
|
20230703,091200,75079765,2115,2105,2115,2105,16
|
|
20230703,091100,75045935,2115,2110,2115,2110,3000
|
|
20230703,091000,68707810,2105,2095,2105,2095,2559
|
|
20230703,090900,63331115,2090,2090,2090,2085,16
|
|
20230703,090800,63297740,2085,2100,2105,2085,3982
|
|
20230703,090700,54982795,2105,2100,2105,2100,1327
|
|
20230703,090600,52195620,2080,2095,2095,2075,10026
|
|
20230703,090500,31315635,2095,2090,2095,2090,766
|
|
20230703,090400,29712680,2090,2090,2115,2085,364
|
|
20230703,090300,28948630,2090,2100,2105,2090,1938
|
|
20230703,090200,24898175,2090,2095,2095,2090,3701
|
|
20230703,090100,17157025,2095,2100,2105,2095,2624
|
|
20230703,090000,11646965,2105,2105,2105,2105,5533
|