599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,185500,1423475580,2075,2075,2075,2075,0
|
|
20230706,185400,1423475580,2075,2075,2075,2075,0
|
|
20230706,185300,1423475580,2075,2075,2075,2075,0
|
|
20230706,185200,1423475580,2075,2075,2075,2075,0
|
|
20230706,185100,1423475580,2075,2075,2075,2075,0
|
|
20230706,185000,1423475580,2075,2075,2075,2075,0
|
|
20230706,184900,1423475580,2075,2075,2075,2075,0
|
|
20230706,184800,1423475580,2075,2075,2075,2075,0
|
|
20230706,184700,1423475580,2075,2075,2075,2075,0
|
|
20230706,184600,1423475580,2075,2075,2075,2075,0
|
|
20230706,184500,1423475580,2075,2075,2075,2075,0
|
|
20230706,184400,1423475580,2075,2075,2075,2075,0
|
|
20230706,184300,1423475580,2075,2075,2075,2075,0
|
|
20230706,184200,1423475580,2075,2075,2075,2075,0
|
|
20230706,184100,1423475580,2075,2075,2075,2075,0
|
|
20230706,184000,1423475580,2075,2075,2075,2075,0
|
|
20230706,183900,1423475580,2075,2075,2075,2075,0
|
|
20230706,183800,1423475580,2075,2075,2075,2075,0
|
|
20230706,183700,1423475580,2075,2075,2075,2075,0
|
|
20230706,183600,1423475580,2075,2075,2075,2075,0
|
|
20230706,183500,1423475580,2075,2075,2075,2075,0
|
|
20230706,183400,1423475580,2075,2075,2075,2075,0
|
|
20230706,183300,1423475580,2075,2075,2075,2075,0
|
|
20230706,183200,1423475580,2075,2075,2075,2075,0
|
|
20230706,183100,1423475580,2075,2075,2075,2075,0
|
|
20230706,183000,1423475580,2075,2075,2075,2075,0
|
|
20230706,182900,1423475580,2075,2075,2075,2075,0
|
|
20230706,182800,1423475580,2075,2075,2075,2075,0
|
|
20230706,182700,1423475580,2075,2075,2075,2075,0
|
|
20230706,182600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,182500,1423475580,2075,2075,2075,2075,0
|
|
20230706,182400,1423475580,2075,2075,2075,2075,0
|
|
20230706,182300,1423475580,2075,2075,2075,2075,0
|
|
20230706,182200,1423475580,2075,2075,2075,2075,0
|
|
20230706,182100,1423475580,2075,2075,2075,2075,0
|
|
20230706,182000,1423475580,2075,2075,2075,2075,0
|
|
20230706,181900,1423475580,2075,2075,2075,2075,0
|
|
20230706,181800,1423475580,2075,2075,2075,2075,0
|
|
20230706,181700,1423475580,2075,2075,2075,2075,0
|
|
20230706,181600,1423475580,2075,2075,2075,2075,0
|
|
20230706,181500,1423475580,2075,2075,2075,2075,0
|
|
20230706,181400,1423475580,2075,2075,2075,2075,0
|
|
20230706,181300,1423475580,2075,2075,2075,2075,0
|
|
20230706,181200,1423475580,2075,2075,2075,2075,0
|
|
20230706,181100,1423475580,2075,2075,2075,2075,0
|
|
20230706,181000,1423475580,2075,2075,2075,2075,0
|
|
20230706,180900,1423475580,2075,2075,2075,2075,0
|
|
20230706,180800,1423475580,2075,2075,2075,2075,0
|
|
20230706,180700,1423475580,2075,2075,2075,2075,0
|
|
20230706,180600,1423475580,2075,2075,2075,2075,0
|
|
20230706,180500,1423475580,2075,2075,2075,2075,0
|
|
20230706,180400,1423475580,2075,2075,2075,2075,0
|
|
20230706,180300,1423475580,2075,2075,2075,2075,0
|
|
20230706,180200,1423475580,2075,2075,2075,2075,0
|
|
20230706,180100,1423475580,2075,2075,2075,2075,0
|
|
20230706,180000,1423475580,2075,2075,2075,2075,0
|
|
20230706,175900,1423475580,2075,2075,2075,2075,0
|
|
20230706,175800,1423475580,2075,2075,2075,2075,0
|
|
20230706,175700,1423475580,2075,2075,2075,2075,0
|
|
20230706,175600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,175500,1423475580,2075,2075,2075,2075,0
|
|
20230706,175400,1423475580,2075,2075,2075,2075,0
|
|
20230706,175300,1423475580,2075,2075,2075,2075,0
|
|
20230706,175200,1423475580,2075,2075,2075,2075,0
|
|
20230706,175100,1423475580,2075,2075,2075,2075,0
|
|
20230706,175000,1423475580,2075,2075,2075,2075,0
|
|
20230706,174900,1423475580,2075,2075,2075,2075,0
|
|
20230706,174800,1423475580,2075,2075,2075,2075,0
|
|
20230706,174700,1423475580,2075,2075,2075,2075,0
|
|
20230706,174600,1423475580,2075,2075,2075,2075,0
|
|
20230706,174500,1423475580,2075,2075,2075,2075,0
|
|
20230706,174400,1423475580,2075,2075,2075,2075,0
|
|
20230706,174300,1423475580,2075,2075,2075,2075,0
|
|
20230706,174200,1423475580,2075,2075,2075,2075,0
|
|
20230706,174100,1423475580,2075,2075,2075,2075,0
|
|
20230706,174000,1423475580,2075,2075,2075,2075,0
|
|
20230706,173900,1423475580,2075,2075,2075,2075,0
|
|
20230706,173800,1423475580,2075,2075,2075,2075,0
|
|
20230706,173700,1423475580,2075,2075,2075,2075,0
|
|
20230706,173600,1423475580,2075,2075,2075,2075,0
|
|
20230706,173500,1423475580,2075,2075,2075,2075,0
|
|
20230706,173400,1423475580,2075,2075,2075,2075,0
|
|
20230706,173300,1423475580,2075,2075,2075,2075,0
|
|
20230706,173200,1423475580,2075,2075,2075,2075,0
|
|
20230706,173100,1423475580,2075,2075,2075,2075,0
|
|
20230706,173000,1423475580,2075,2075,2075,2075,0
|
|
20230706,172900,1423475580,2075,2075,2075,2075,0
|
|
20230706,172800,1423475580,2075,2075,2075,2075,0
|
|
20230706,172700,1423475580,2075,2075,2075,2075,0
|
|
20230706,172600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,172500,1423475580,2075,2075,2075,2075,0
|
|
20230706,172400,1423475580,2075,2075,2075,2075,0
|
|
20230706,172300,1423475580,2075,2075,2075,2075,0
|
|
20230706,172200,1423475580,2075,2075,2075,2075,0
|
|
20230706,172100,1423475580,2075,2075,2075,2075,0
|
|
20230706,172000,1423475580,2075,2075,2075,2075,0
|
|
20230706,171900,1423475580,2075,2075,2075,2075,0
|
|
20230706,171800,1423475580,2075,2075,2075,2075,0
|
|
20230706,171700,1423475580,2075,2075,2075,2075,0
|
|
20230706,171600,1423475580,2075,2075,2075,2075,0
|
|
20230706,171500,1423475580,2075,2075,2075,2075,0
|
|
20230706,171400,1423475580,2075,2075,2075,2075,0
|
|
20230706,171300,1423475580,2075,2075,2075,2075,0
|
|
20230706,171200,1423475580,2075,2075,2075,2075,0
|
|
20230706,171100,1423475580,2075,2075,2075,2075,0
|
|
20230706,171000,1423475580,2075,2075,2075,2075,0
|
|
20230706,170900,1423475580,2075,2075,2075,2075,0
|
|
20230706,170800,1423475580,2075,2075,2075,2075,0
|
|
20230706,170700,1423475580,2075,2075,2075,2075,0
|
|
20230706,170600,1423475580,2075,2075,2075,2075,0
|
|
20230706,170500,1423475580,2075,2075,2075,2075,0
|
|
20230706,170400,1423475580,2075,2075,2075,2075,0
|
|
20230706,170300,1423475580,2075,2075,2075,2075,0
|
|
20230706,170200,1423475580,2075,2075,2075,2075,0
|
|
20230706,170100,1423475580,2075,2075,2075,2075,0
|
|
20230706,170000,1423475580,2075,2075,2075,2075,0
|
|
20230706,165900,1423475580,2075,2075,2075,2075,0
|
|
20230706,165800,1423475580,2075,2075,2075,2075,0
|
|
20230706,165700,1423475580,2075,2075,2075,2075,0
|
|
20230706,165600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,165500,1423475580,2075,2075,2075,2075,0
|
|
20230706,165400,1423475580,2075,2075,2075,2075,0
|
|
20230706,165300,1423475580,2075,2075,2075,2075,0
|
|
20230706,165200,1423475580,2075,2075,2075,2075,0
|
|
20230706,165100,1423475580,2075,2075,2075,2075,0
|
|
20230706,165000,1423475580,2075,2075,2075,2075,0
|
|
20230706,164900,1423475580,2075,2075,2075,2075,0
|
|
20230706,164800,1423475580,2075,2075,2075,2075,0
|
|
20230706,164700,1423475580,2075,2075,2075,2075,0
|
|
20230706,164600,1423475580,2075,2075,2075,2075,0
|
|
20230706,164500,1423475580,2075,2075,2075,2075,0
|
|
20230706,164400,1423475580,2075,2075,2075,2075,0
|
|
20230706,164300,1423475580,2075,2075,2075,2075,0
|
|
20230706,164200,1423475580,2075,2075,2075,2075,0
|
|
20230706,164100,1423475580,2075,2075,2075,2075,0
|
|
20230706,164000,1423475580,2075,2075,2075,2075,0
|
|
20230706,163900,1423475580,2075,2075,2075,2075,0
|
|
20230706,163800,1423475580,2075,2075,2075,2075,0
|
|
20230706,163700,1423475580,2075,2075,2075,2075,0
|
|
20230706,163600,1423475580,2075,2075,2075,2075,0
|
|
20230706,163500,1423475580,2075,2075,2075,2075,0
|
|
20230706,163400,1423475580,2075,2075,2075,2075,0
|
|
20230706,163300,1423475580,2075,2075,2075,2075,0
|
|
20230706,163200,1423475580,2075,2075,2075,2075,0
|
|
20230706,163100,1423475580,2075,2075,2075,2075,0
|
|
20230706,163000,1423475580,2075,2075,2075,2075,0
|
|
20230706,162900,1423475580,2075,2075,2075,2075,0
|
|
20230706,162800,1423475580,2075,2075,2075,2075,0
|
|
20230706,162700,1423475580,2075,2075,2075,2075,0
|
|
20230706,162600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,162500,1423475580,2075,2075,2075,2075,0
|
|
20230706,162400,1423475580,2075,2075,2075,2075,0
|
|
20230706,162300,1423475580,2075,2075,2075,2075,0
|
|
20230706,162200,1423475580,2075,2075,2075,2075,0
|
|
20230706,162100,1423475580,2075,2075,2075,2075,0
|
|
20230706,162000,1423475580,2075,2075,2075,2075,0
|
|
20230706,161900,1423475580,2075,2075,2075,2075,0
|
|
20230706,161800,1423475580,2075,2075,2075,2075,0
|
|
20230706,161700,1423475580,2075,2075,2075,2075,0
|
|
20230706,161600,1423475580,2075,2075,2075,2075,0
|
|
20230706,161500,1423475580,2075,2075,2075,2075,0
|
|
20230706,161400,1423475580,2075,2075,2075,2075,0
|
|
20230706,161300,1423475580,2075,2075,2075,2075,0
|
|
20230706,161200,1423475580,2075,2075,2075,2075,0
|
|
20230706,161100,1423475580,2075,2075,2075,2075,0
|
|
20230706,161000,1423475580,2075,2075,2075,2075,0
|
|
20230706,160900,1423475580,2075,2075,2075,2075,0
|
|
20230706,160800,1423475580,2075,2075,2075,2075,0
|
|
20230706,160700,1423475580,2075,2075,2075,2075,0
|
|
20230706,160600,1423475580,2075,2075,2075,2075,0
|
|
20230706,160500,1423475580,2075,2075,2075,2075,0
|
|
20230706,160400,1423475580,2075,2075,2075,2075,0
|
|
20230706,160300,1423475580,2075,2075,2075,2075,0
|
|
20230706,160200,1423475580,2075,2075,2075,2075,0
|
|
20230706,160100,1423475580,2075,2075,2075,2075,0
|
|
20230706,160000,1423475580,2075,2075,2075,2075,0
|
|
20230706,155900,1423475580,2075,2075,2075,2075,0
|
|
20230706,155800,1423475580,2075,2075,2075,2075,0
|
|
20230706,155700,1423475580,2075,2075,2075,2075,0
|
|
20230706,155600,1423475580,2075,2075,2075,2075,11797
|
|
20230706,155500,1423475580,2075,2075,2075,2075,0
|
|
20230706,155400,1423475580,2075,2075,2075,2075,0
|
|
20230706,155300,1423475580,2075,2075,2075,2075,0
|
|
20230706,155200,1423475580,2075,2075,2075,2075,0
|
|
20230706,155100,1423475580,2075,2075,2075,2075,0
|
|
20230706,155000,1423475580,2075,2075,2075,2075,0
|
|
20230706,154900,1423475580,2075,2075,2075,2075,0
|
|
20230706,154800,1423475580,2075,2075,2075,2075,0
|
|
20230706,154700,1423475580,2075,2075,2075,2075,0
|
|
20230706,154600,1423475580,2075,2075,2075,2075,0
|
|
20230706,154500,1423475580,2075,2075,2075,2075,0
|
|
20230706,154400,1423475580,2075,2075,2075,2075,0
|
|
20230706,154300,1423475580,2075,2075,2075,2075,0
|
|
20230706,154200,1423475580,2075,2075,2075,2075,0
|
|
20230706,154100,1423475580,2075,2075,2075,2075,0
|
|
20230706,154000,1423475580,2075,2075,2075,2075,0
|
|
20230706,153900,1423475580,2075,2075,2075,2075,0
|
|
20230706,153800,1423475580,2075,2075,2075,2075,0
|
|
20230706,153700,1423475580,2075,2075,2075,2075,0
|
|
20230706,153600,1423475580,2075,2075,2075,2075,0
|
|
20230706,153500,1423475580,2075,2075,2075,2075,0
|
|
20230706,153400,1423475580,2075,2075,2075,2075,0
|
|
20230706,153300,1423475580,2075,2075,2075,2075,0
|
|
20230706,153200,1423475580,2075,2075,2075,2075,0
|
|
20230706,153100,1423475580,2075,2075,2075,2075,0
|
|
20230706,153000,1423475580,2075,2075,2075,2075,11797
|
|
20230706,152900,1398996805,2085,2085,2085,2085,0
|
|
20230706,152800,1398996805,2085,2085,2085,2085,0
|
|
20230706,152700,1398996805,2085,2085,2085,2085,0
|
|
20230706,152600,1398996805,2085,2085,2085,2085,0
|
|
20230706,152500,1398996805,2085,2085,2085,2085,0
|
|
20230706,152400,1398996805,2085,2085,2085,2085,0
|
|
20230706,152300,1398996805,2085,2085,2085,2085,0
|
|
20230706,152200,1398996805,2085,2085,2085,2085,0
|
|
20230706,152100,1398996805,2085,2085,2085,2085,0
|
|
20230706,152000,1398996805,2085,2085,2085,2085,0
|
|
20230706,151900,1398996805,2085,2075,2085,2075,2247
|
|
20230706,151800,1394322705,2080,2080,2080,2080,601
|
|
20230706,151700,1393072625,2080,2080,2080,2080,13
|
|
20230706,151600,1393045585,2085,2085,2085,2085,5
|
|
20230706,151500,1393035160,2080,2080,2080,2080,865
|
|
20230706,151400,1391235960,2080,2080,2080,2075,535
|
|
20230706,151300,1390123230,2080,2080,2080,2080,117
|
|
20230706,151200,1389879870,2080,2075,2080,2075,1712
|
|
20230706,151100,1386326910,2075,2080,2080,2075,3436
|
|
20230706,151000,1379196655,2075,2075,2075,2075,0
|
|
20230706,150900,1379196655,2075,2080,2080,2075,8178
|
|
20230706,150800,1362224145,2080,2075,2080,2075,3135
|
|
20230706,150700,1355703520,2080,2075,2080,2070,1917
|
|
20230706,150600,1351727180,2075,2075,2075,2075,6039
|
|
20230706,150500,1339196255,2075,2075,2075,2075,1369
|
|
20230706,150400,1336355580,2075,2080,2085,2075,3065
|
|
20230706,150300,1329978720,2080,2080,2080,2080,6245
|
|
20230706,150200,1316989120,2085,2085,2085,2085,400
|
|
20230706,150100,1316155120,2085,2085,2085,2085,817
|
|
20230706,150000,1314451675,2090,2085,2090,2085,4006
|
|
20230706,145900,1306098815,2085,2085,2085,2085,1760
|
|
20230706,145800,1302429215,2085,2085,2085,2085,108
|
|
20230706,145700,1302204035,2085,2085,2085,2085,100
|
|
20230706,145600,1301995535,2085,2085,2085,2085,2258
|
|
20230706,145500,1297287605,2085,2085,2085,2085,200
|
|
20230706,145400,1296870605,2085,2085,2085,2085,0
|
|
20230706,145300,1296870605,2085,2085,2085,2085,0
|
|
20230706,145200,1296870605,2085,2085,2085,2085,20
|
|
20230706,145100,1296828905,2085,2085,2085,2085,0
|
|
20230706,145000,1296828905,2085,2085,2085,2085,0
|
|
20230706,144900,1296828905,2085,2085,2085,2080,8287
|
|
20230706,144800,1279571300,2085,2085,2085,2085,522
|
|
20230706,144700,1278482930,2085,2085,2085,2085,60
|
|
20230706,144600,1278357830,2090,2090,2090,2090,500
|
|
20230706,144500,1277312830,2090,2090,2090,2090,994
|
|
20230706,144400,1275235370,2090,2090,2090,2090,833
|
|
20230706,144300,1273494400,2095,2085,2095,2085,4912
|
|
20230706,144200,1263233315,2085,2085,2085,2085,2438
|
|
20230706,144100,1258150085,2085,2085,2085,2085,1500
|
|
20230706,144000,1255022585,2085,2085,2085,2085,1500
|
|
20230706,143900,1251895085,2085,2085,2085,2085,0
|
|
20230706,143800,1251895085,2085,2090,2090,2085,49
|
|
20230706,143700,1251792800,2090,2090,2090,2090,2
|
|
20230706,143600,1251788620,2090,2090,2090,2090,0
|
|
20230706,143500,1251788620,2090,2090,2090,2090,3
|
|
20230706,143400,1251782350,2090,2090,2090,2090,200
|
|
20230706,143300,1251364350,2090,2085,2090,2085,6000
|
|
20230706,143200,1238849350,2085,2085,2085,2085,0
|
|
20230706,143100,1238849350,2085,2090,2090,2085,119
|
|
20230706,143000,1238600940,2090,2085,2090,2085,1384
|
|
20230706,142900,1235714830,2085,2090,2090,2085,545
|
|
20230706,142800,1234578390,2085,2085,2085,2085,0
|
|
20230706,142700,1234578390,2085,2085,2085,2085,1000
|
|
20230706,142600,1232493390,2085,2085,2085,2085,1000
|
|
20230706,142500,1230408390,2085,2085,2085,2085,239
|
|
20230706,142400,1229910075,2085,2085,2085,2085,130
|
|
20230706,142300,1229639025,2090,2090,2090,2090,1001
|
|
20230706,142200,1227546935,2090,2090,2090,2090,20
|
|
20230706,142100,1227505135,2090,2090,2090,2085,2435
|
|
20230706,142000,1222416155,2090,2095,2095,2090,10282
|
|
20230706,141900,1200915255,2095,2100,2100,2095,1959
|
|
20230706,141800,1196804870,2100,2100,2100,2100,2201
|
|
20230706,141700,1192182770,2105,2100,2105,2100,4
|
|
20230706,141600,1192174365,2105,2095,2105,2095,101
|
|
20230706,141500,1191962760,2095,2095,2095,2095,1
|
|
20230706,141400,1191960665,2095,2095,2095,2095,4
|
|
20230706,141300,1191952285,2095,2095,2095,2095,1
|
|
20230706,141200,1191950190,2105,2100,2105,2100,7827
|
|
20230706,141100,1175513485,2095,2090,2095,2090,2830
|
|
20230706,141000,1169584760,2090,2090,2090,2090,0
|
|
20230706,140900,1169584760,2090,2090,2090,2090,947
|
|
20230706,140800,1167605530,2095,2095,2095,2095,0
|
|
20230706,140700,1167605530,2095,2095,2095,2095,869
|
|
20230706,140600,1165784975,2095,2095,2095,2095,5
|
|
20230706,140500,1165774500,2095,2095,2095,2095,0
|
|
20230706,140400,1165774500,2095,2095,2095,2095,100
|
|
20230706,140300,1165565000,2095,2090,2095,2090,2
|
|
20230706,140200,1165560815,2095,2095,2095,2095,390
|
|
20230706,140100,1164743765,2095,2095,2095,2095,0
|
|
20230706,140000,1164743765,2095,2095,2095,2095,3550
|
|
20230706,135900,1157306515,2095,2095,2095,2095,2178
|
|
20230706,135800,1152743605,2095,2090,2095,2090,799
|
|
20230706,135700,1151070575,2095,2095,2095,2095,624
|
|
20230706,135600,1149763295,2095,2095,2095,2095,1118
|
|
20230706,135500,1147421085,2095,2085,2095,2085,6731
|
|
20230706,135400,1133383610,2080,2080,2080,2080,1088
|
|
20230706,135300,1131120570,2085,2080,2085,2080,4058
|
|
20230706,135200,1122679640,2085,2090,2090,2085,2337
|
|
20230706,135100,1117806945,2090,2090,2090,2090,77
|
|
20230706,135000,1117646015,2095,2095,2095,2095,1
|
|
20230706,134900,1117643920,2090,2085,2090,2085,413
|
|
20230706,134800,1116782695,2085,2090,2090,2085,502
|
|
20230706,134700,1115733525,2095,2095,2095,2095,0
|
|
20230706,134600,1115733525,2095,2095,2095,2095,50
|
|
20230706,134500,1115628775,2095,2095,2095,2095,0
|
|
20230706,134400,1115628775,2095,2090,2095,2090,12
|
|
20230706,134300,1115603690,2095,2085,2095,2085,208
|
|
20230706,134200,1115169995,2095,2095,2095,2095,1
|
|
20230706,134100,1115167900,2085,2095,2095,2085,501
|
|
20230706,134000,1114123305,2085,2085,2085,2085,100
|
|
20230706,133900,1113914805,2085,2080,2085,2080,1002
|
|
20230706,133800,1111827620,2080,2080,2080,2080,0
|
|
20230706,133700,1111827620,2080,2080,2080,2080,238
|
|
20230706,133600,1111332580,2080,2085,2085,2080,61
|
|
20230706,133500,1111205645,2085,2085,2085,2085,0
|
|
20230706,133400,1111205645,2085,2085,2085,2085,0
|
|
20230706,133300,1111205645,2085,2085,2085,2085,0
|
|
20230706,133200,1111205645,2085,2085,2085,2075,636
|
|
20230706,133100,1109880640,2085,2080,2085,2080,20
|
|
20230706,133000,1109838990,2075,2070,2075,2070,1502
|
|
20230706,132900,1106722815,2075,2075,2075,2075,2281
|
|
20230706,132800,1101989740,2075,2075,2075,2075,0
|
|
20230706,132700,1101989740,2075,2075,2075,2075,10
|
|
20230706,132600,1101968990,2080,2080,2080,2080,532
|
|
20230706,132500,1100862430,2080,2075,2080,2075,4549
|
|
20230706,132400,1091422005,2080,2080,2080,2080,1711
|
|
20230706,132300,1087863125,2080,2080,2080,2080,2578
|
|
20230706,132200,1082500885,2090,2080,2090,2080,1415
|
|
20230706,132100,1079557485,2080,2080,2080,2080,2500
|
|
20230706,132000,1074357485,2090,2100,2100,2090,5
|
|
20230706,131900,1074347005,2100,2100,2100,2100,0
|
|
20230706,131800,1074347005,2100,2100,2100,2100,10
|
|
20230706,131700,1074326005,2080,2080,2100,2080,4001
|
|
20230706,131600,1066003905,2100,2080,2100,2080,515
|
|
20230706,131500,1064932685,2080,2080,2080,2075,5068
|
|
20230706,131400,1054414175,2080,2080,2080,2080,1
|
|
20230706,131300,1054412095,2085,2085,2085,2085,0
|
|
20230706,131200,1054412095,2085,2085,2085,2085,1
|
|
20230706,131100,1054410010,2100,2080,2100,2070,10533
|
|
20230706,131000,1032536840,2080,2080,2080,2080,1096
|
|
20230706,130900,1030257160,2080,2085,2085,2080,230
|
|
20230706,130800,1029778660,2085,2085,2085,2085,1332
|
|
20230706,130700,1027001440,2095,2080,2095,2080,1005
|
|
20230706,130600,1024910965,2100,2090,2100,2080,3119
|
|
20230706,130500,1018386770,2090,2085,2090,2075,7221
|
|
20230706,130400,1003332600,2080,2085,2085,2080,9139
|
|
20230706,130300,984301765,2085,2090,2090,2085,2318
|
|
20230706,130200,979468145,2095,2090,2095,2090,6340
|
|
20230706,130100,966217540,2095,2090,2095,2090,140
|
|
20230706,130000,965924245,2090,2095,2095,2090,6608
|
|
20230706,125900,952085485,2095,2095,2095,2095,30
|
|
20230706,125800,952022635,2100,2100,2100,2100,2
|
|
20230706,125700,952018435,2100,2100,2100,2100,503
|
|
20230706,125600,950962135,2100,2100,2100,2100,93
|
|
20230706,125500,950766835,2095,2095,2095,2095,0
|
|
20230706,125400,950766835,2095,2095,2095,2095,0
|
|
20230706,125300,950766835,2095,2095,2095,2095,1378
|
|
20230706,125200,947879925,2090,2100,2100,2090,3687
|
|
20230706,125100,940174085,2095,2095,2100,2095,119
|
|
20230706,125000,939924775,2090,2085,2090,2085,910
|
|
20230706,124900,938027175,2085,2085,2095,2085,15
|
|
20230706,124800,937995780,2085,2095,2095,2085,6840
|
|
20230706,124700,923696850,2100,2100,2105,2095,2053
|
|
20230706,124600,919395115,2105,2105,2105,2105,0
|
|
20230706,124500,919395115,2105,2105,2105,2105,50
|
|
20230706,124400,919289865,2105,2105,2105,2100,102
|
|
20230706,124300,919075655,2100,2100,2100,2100,0
|
|
20230706,124200,919075655,2100,2100,2100,2100,1
|
|
20230706,124100,919073555,2100,2100,2100,2100,500
|
|
20230706,124000,918023555,2105,2105,2105,2105,0
|
|
20230706,123900,918023555,2105,2105,2105,2105,0
|
|
20230706,123800,918023555,2105,2105,2105,2105,3
|
|
20230706,123700,918017240,2095,2095,2095,2095,0
|
|
20230706,123600,918017240,2095,2095,2095,2095,0
|
|
20230706,123500,918017240,2095,2095,2095,2095,17
|
|
20230706,123400,917981625,2095,2110,2110,2095,4621
|
|
20230706,123300,908284255,2110,2115,2115,2110,153
|
|
20230706,123200,907961420,2110,2105,2110,2100,11520
|
|
20230706,123100,883678065,2105,2100,2105,2100,647
|
|
20230706,123000,882319360,2100,2100,2100,2100,408
|
|
20230706,122900,881462560,2100,2100,2100,2100,92
|
|
20230706,122800,881269360,2100,2105,2105,2100,376
|
|
20230706,122700,880479610,2105,2105,2105,2105,1294
|
|
20230706,122600,877755740,2105,2105,2105,2105,100
|
|
20230706,122500,877545240,2100,2100,2100,2100,935
|
|
20230706,122400,875581740,2100,2100,2100,2100,45
|
|
20230706,122300,875487240,2100,2100,2100,2095,41
|
|
20230706,122200,875401290,2100,2105,2105,2100,1011
|
|
20230706,122100,873278185,2100,2100,2100,2100,0
|
|
20230706,122000,873278185,2100,2100,2100,2100,2000
|
|
20230706,121900,869078185,2100,2100,2100,2100,588
|
|
20230706,121800,867843385,2100,2100,2100,2100,500
|
|
20230706,121700,866793385,2100,2100,2100,2100,2147
|
|
20230706,121600,862284685,2100,2100,2100,2095,740
|
|
20230706,121500,860733795,2100,2100,2100,2100,0
|
|
20230706,121400,860733795,2100,2100,2100,2095,505
|
|
20230706,121300,859673795,2100,2100,2100,2100,36
|
|
20230706,121200,859598195,2095,2095,2095,2095,1
|
|
20230706,121100,859596100,2110,2110,2110,2095,51
|
|
20230706,121000,859488925,2100,2100,2100,2100,465
|
|
20230706,120900,858512425,2100,2100,2100,2100,0
|
|
20230706,120800,858512425,2100,2095,2100,2095,2
|
|
20230706,120700,858508230,2100,2100,2100,2095,409
|
|
20230706,120600,857650830,2100,2100,2100,2100,2
|
|
20230706,120500,857646630,2095,2100,2100,2095,22
|
|
20230706,120400,857600490,2100,2100,2100,2100,536
|
|
20230706,120300,856474890,2100,2100,2100,2100,518
|
|
20230706,120200,855387090,2100,2100,2100,2100,18
|
|
20230706,120100,855349290,2100,2100,2100,2100,5
|
|
20230706,120000,855338790,2100,2095,2100,2095,406
|
|
20230706,115900,854488130,2095,2090,2095,2090,446
|
|
20230706,115800,853555765,2095,2095,2095,2095,60
|
|
20230706,115700,853430065,2090,2090,2095,2090,2133
|
|
20230706,115600,848971995,2100,2095,2100,2085,43955
|
|
20230706,115500,757201235,2100,2095,2100,2095,30
|
|
20230706,115400,757138245,2100,2100,2100,2100,18
|
|
20230706,115300,757100445,2100,2100,2100,2100,12
|
|
20230706,115200,757075245,2100,2100,2100,2100,3
|
|
20230706,115100,757068945,2095,2095,2095,2095,1
|
|
20230706,115000,757066850,2100,2100,2100,2100,0
|
|
20230706,114900,757066850,2100,2100,2100,2100,576
|
|
20230706,114800,755857250,2100,2100,2100,2100,136
|
|
20230706,114700,755571650,2100,2100,2100,2100,0
|
|
20230706,114600,755571650,2100,2100,2100,2100,30
|
|
20230706,114500,755508650,2100,2095,2110,2090,2765
|
|
20230706,114400,749724280,2090,2095,2095,2090,5103
|
|
20230706,114300,739045315,2095,2095,2095,2095,7992
|
|
20230706,114200,722302075,2095,2105,2105,2095,1676
|
|
20230706,114100,718783225,2105,2100,2105,2100,3
|
|
20230706,114000,718776920,2105,2105,2105,2105,0
|
|
20230706,113900,718776920,2105,2105,2105,2105,25
|
|
20230706,113800,718724295,2100,2105,2105,2100,15
|
|
20230706,113700,718692775,2105,2105,2105,2105,10
|
|
20230706,113600,718671725,2105,2100,2105,2100,1450
|
|
20230706,113500,715625975,2105,2105,2105,2105,110
|
|
20230706,113400,715394425,2105,2100,2105,2100,101
|
|
20230706,113300,715182320,2100,2110,2110,2100,1798
|
|
20230706,113200,711406500,2110,2105,2110,2105,598
|
|
20230706,113100,710147700,2105,2105,2105,2105,302
|
|
20230706,113000,709511990,2100,2100,2100,2095,129
|
|
20230706,112900,709241105,2095,2100,2100,2095,3529
|
|
20230706,112800,701830955,2100,2100,2100,2100,0
|
|
20230706,112700,701830955,2100,2110,2110,2100,45127
|
|
20230706,112600,606955575,2115,2115,2115,2115,78
|
|
20230706,112500,606790605,2115,2115,2115,2115,585
|
|
20230706,112400,605553330,2120,2105,2120,2105,7048
|
|
20230706,112300,590655415,2105,2105,2115,2105,1676
|
|
20230706,112200,587125425,2105,2120,2120,2105,122
|
|
20230706,112100,586868460,2110,2115,2115,2105,8295
|
|
20230706,112000,569404255,2110,2120,2120,2110,23049
|
|
20230706,111900,520751280,2120,2120,2120,2120,0
|
|
20230706,111800,520751280,2120,2120,2120,2120,1528
|
|
20230706,111700,517511920,2125,2125,2125,2125,0
|
|
20230706,111600,517511920,2125,2125,2125,2125,0
|
|
20230706,111500,517511920,2125,2125,2125,2125,413
|
|
20230706,111400,516634295,2120,2120,2120,2120,0
|
|
20230706,111300,516634295,2120,2130,2130,2120,2885
|
|
20230706,111200,510512610,2130,2125,2130,2125,271
|
|
20230706,111100,509936705,2130,2130,2130,2130,0
|
|
20230706,111000,509936705,2130,2130,2130,2130,300
|
|
20230706,110900,509297705,2130,2130,2130,2130,0
|
|
20230706,110800,509297705,2130,2120,2130,2120,132
|
|
20230706,110700,509017825,2120,2120,2120,2120,5
|
|
20230706,110600,509007225,2120,2120,2120,2120,0
|
|
20230706,110500,509007225,2120,2120,2120,2120,0
|
|
20230706,110400,509007225,2120,2120,2120,2120,70
|
|
20230706,110300,508858825,2130,2125,2130,2120,252
|
|
20230706,110200,508324050,2130,2125,2130,2125,972
|
|
20230706,110100,506253875,2130,2125,2130,2125,114
|
|
20230706,110000,506011575,2130,2125,2130,2120,284
|
|
20230706,105900,505409045,2125,2125,2125,2125,236
|
|
20230706,105800,504907545,2120,2120,2120,2120,0
|
|
20230706,105700,504907545,2120,2120,2120,2120,11
|
|
20230706,105600,504884225,2120,2120,2120,2120,189
|
|
20230706,105500,504483545,2130,2120,2130,2115,2615
|
|
20230706,105400,498944700,2120,2120,2120,2120,2000
|
|
20230706,105300,494704700,2125,2120,2125,2120,3
|
|
20230706,105200,494698330,2120,2125,2125,2120,239
|
|
20230706,105100,494191400,2125,2125,2125,2125,41
|
|
20230706,105000,494104275,2130,2125,2130,2120,3134
|
|
20230706,104900,487456860,2130,2125,2130,2125,154
|
|
20230706,104800,487129560,2125,2125,2130,2125,631
|
|
20230706,104700,485788435,2130,2130,2130,2130,27
|
|
20230706,104600,485730925,2130,2130,2130,2130,50
|
|
20230706,104500,485624425,2130,2130,2130,2130,0
|
|
20230706,104400,485624425,2130,2130,2130,2130,513
|
|
20230706,104300,484531735,2130,2115,2130,2115,7783
|
|
20230706,104200,468008910,2120,2120,2120,2120,155
|
|
20230706,104100,467680310,2120,2115,2120,2115,52
|
|
20230706,104000,467570080,2120,2120,2120,2120,554
|
|
20230706,103900,466395600,2125,2125,2125,2125,6
|
|
20230706,103800,466382850,2125,2115,2125,2115,26
|
|
20230706,103700,466327760,2115,2120,2125,2115,1360
|
|
20230706,103600,463445010,2120,2125,2125,2120,310
|
|
20230706,103500,462787135,2120,2120,2120,2120,60
|
|
20230706,103400,462659935,2120,2120,2120,2120,2042
|
|
20230706,103300,458330895,2120,2120,2120,2120,971
|
|
20230706,103200,456272375,2130,2125,2130,2125,613
|
|
20230706,103100,454967185,2125,2125,2125,2125,5961
|
|
20230706,103000,442300060,2125,2125,2125,2125,22
|
|
20230706,102900,442253310,2125,2125,2125,2125,441
|
|
20230706,102800,441316185,2125,2125,2125,2125,1140
|
|
20230706,102700,438893685,2105,2125,2130,2100,35183
|
|
20230706,102600,364753740,2130,2130,2130,2130,220
|
|
20230706,102500,364285140,2130,2130,2130,2130,6
|
|
20230706,102400,364272360,2130,2130,2130,2130,0
|
|
20230706,102300,364272360,2130,2130,2130,2130,0
|
|
20230706,102200,364272360,2130,2130,2130,2130,0
|
|
20230706,102100,364272360,2130,2120,2130,2120,2228
|
|
20230706,102000,359548990,2120,2120,2120,2120,13
|
|
20230706,101900,359521430,2110,2110,2110,2110,500
|
|
20230706,101800,358466430,2120,2115,2120,2115,765
|
|
20230706,101700,356848380,2115,2115,2120,2115,1173
|
|
20230706,101600,354364985,2115,2110,2120,2110,5660
|
|
20230706,101500,342389785,2115,2120,2120,2115,8824
|
|
20230706,101400,323720105,2120,2120,2125,2115,1632
|
|
20230706,101300,320266265,2120,2120,2125,2120,1932
|
|
20230706,101200,316170335,2120,2120,2130,2120,2066
|
|
20230706,101100,311789815,2115,2115,2115,2115,777
|
|
20230706,101000,310146460,2130,2120,2130,2115,5145
|
|
20230706,100900,299240870,2130,2130,2130,2130,189
|
|
20230706,100800,298838300,2135,2135,2135,2135,100
|
|
20230706,100700,298624800,2135,2125,2135,2120,5125
|
|
20230706,100600,287730195,2130,2130,2130,2130,10
|
|
20230706,100500,287708895,2130,2140,2140,2130,1776
|
|
20230706,100400,283925915,2135,2140,2140,2130,784
|
|
20230706,100300,282253905,2140,2135,2140,2135,378
|
|
20230706,100200,281446835,2135,2130,2135,2130,620
|
|
20230706,100100,280125635,2135,2130,2135,2130,2632
|
|
20230706,100000,274519415,2130,2130,2130,2130,2100
|
|
20230706,095900,270046415,2130,2130,2130,2130,100
|
|
20230706,095800,269833415,2130,2130,2130,2130,1824
|
|
20230706,095700,265948295,2130,2135,2135,2130,894
|
|
20230706,095600,264040075,2135,2140,2140,2135,3839
|
|
20230706,095500,255843785,2140,2135,2140,2135,2
|
|
20230706,095400,255839510,2135,2140,2140,2135,1000
|
|
20230706,095300,253702010,2150,2140,2150,2140,461
|
|
20230706,095200,252715450,2140,2140,2140,2135,208
|
|
20230706,095100,252270580,2140,2135,2140,2135,603
|
|
20230706,095000,250983160,2135,2140,2140,2135,226
|
|
20230706,094900,250499650,2140,2140,2140,2140,104
|
|
20230706,094800,250277090,2130,2130,2130,2130,0
|
|
20230706,094700,250277090,2130,2135,2140,2130,1868
|
|
20230706,094600,246290890,2135,2135,2135,2135,33
|
|
20230706,094500,246220435,2135,2135,2135,2130,284
|
|
20230706,094400,245614570,2140,2130,2140,2130,2434
|
|
20230706,094300,240424975,2130,2130,2135,2130,4874
|
|
20230706,094200,230041715,2130,2135,2140,2130,3739
|
|
20230706,094100,222072700,2135,2140,2140,2135,338
|
|
20230706,094000,221350500,2140,2150,2150,2140,331
|
|
20230706,093900,220642080,2140,2140,2140,2140,205
|
|
20230706,093800,220203380,2140,2140,2140,2140,0
|
|
20230706,093700,220203380,2140,2150,2150,2140,1430
|
|
20230706,093600,217143040,2140,2140,2150,2130,1479
|
|
20230706,093500,213991640,2150,2145,2150,2135,10941
|
|
20230706,093400,190594205,2145,2150,2150,2145,55
|
|
20230706,093300,190476215,2145,2145,2145,2145,44
|
|
20230706,093200,190381835,2145,2145,2145,2145,110
|
|
20230706,093100,190145885,2145,2150,2150,2145,3685
|
|
20230706,093000,182238560,2150,2150,2150,2150,840
|
|
20230706,092900,180432560,2150,2150,2150,2145,1655
|
|
20230706,092800,176874660,2150,2155,2155,2150,3469
|
|
20230706,092700,169411580,2160,2165,2165,2160,406
|
|
20230706,092600,168532840,2155,2155,2155,2150,4755
|
|
20230706,092500,158287890,2155,2165,2165,2155,6428
|
|
20230706,092400,144398550,2165,2170,2170,2165,335
|
|
20230706,092300,143671655,2170,2170,2170,2170,210
|
|
20230706,092200,143215955,2170,2165,2170,2165,252
|
|
20230706,092100,142669530,2165,2160,2165,2160,114
|
|
20230706,092000,142422765,2160,2160,2160,2155,3676
|
|
20230706,091900,134482665,2160,2160,2165,2155,3582
|
|
20230706,091800,126750970,2160,2160,2160,2160,2415
|
|
20230706,091700,121534570,2160,2160,2160,2160,607
|
|
20230706,091600,120223450,2160,2160,2160,2160,2024
|
|
20230706,091500,115851610,2165,2165,2165,2165,2775
|
|
20230706,091400,109843735,2165,2165,2170,2165,637
|
|
20230706,091300,108464070,2165,2165,2165,2165,50
|
|
20230706,091200,108355820,2165,2165,2165,2165,327
|
|
20230706,091100,107647865,2170,2170,2170,2170,1793
|
|
20230706,091000,103757055,2170,2165,2170,2165,842
|
|
20230706,090900,101930165,2160,2170,2170,2160,3862
|
|
20230706,090800,93563885,2170,2160,2170,2160,1605
|
|
20230706,090700,90087085,2175,2165,2175,2160,4936
|
|
20230706,090600,79387130,2155,2155,2165,2155,2251
|
|
20230706,090500,74527635,2160,2160,2160,2150,6589
|
|
20230706,090400,60323890,2155,2165,2165,2155,4123
|
|
20230706,090300,51421435,2165,2155,2170,2155,9624
|
|
20230706,090200,30647095,2160,2170,2170,2160,3025
|
|
20230706,090100,24110855,2175,2165,2175,2165,103
|
|
20230706,090000,23887835,2160,2175,2180,2160,10906
|