595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185200,165292215,2575,2575,2575,2575,9084
|
|
20230710,185100,165292215,2575,2575,2575,2575,0
|
|
20230710,185000,165292215,2575,2575,2575,2575,0
|
|
20230710,184900,165292215,2575,2575,2575,2575,0
|
|
20230710,184800,165292215,2575,2575,2575,2575,0
|
|
20230710,184700,165292215,2575,2575,2575,2575,0
|
|
20230710,184600,165292215,2575,2575,2575,2575,0
|
|
20230710,184500,165292215,2575,2575,2575,2575,0
|
|
20230710,184400,165292215,2575,2575,2575,2575,0
|
|
20230710,184300,165292215,2575,2575,2575,2575,0
|
|
20230710,184200,165292215,2575,2575,2575,2575,0
|
|
20230710,184100,165292215,2575,2575,2575,2575,0
|
|
20230710,184000,165292215,2575,2575,2575,2575,0
|
|
20230710,183900,165292215,2575,2575,2575,2575,0
|
|
20230710,183800,165292215,2575,2575,2575,2575,0
|
|
20230710,183700,165292215,2575,2575,2575,2575,0
|
|
20230710,183600,165292215,2575,2575,2575,2575,0
|
|
20230710,183500,165292215,2575,2575,2575,2575,0
|
|
20230710,183400,165292215,2575,2575,2575,2575,0
|
|
20230710,183300,165292215,2575,2575,2575,2575,0
|
|
20230710,183200,165292215,2575,2575,2575,2575,0
|
|
20230710,183100,165292215,2575,2575,2575,2575,0
|
|
20230710,183000,165292215,2575,2575,2575,2575,0
|
|
20230710,182900,165292215,2575,2575,2575,2575,0
|
|
20230710,182800,165292215,2575,2575,2575,2575,0
|
|
20230710,182700,165292215,2575,2575,2575,2575,0
|
|
20230710,182600,165292215,2575,2575,2575,2575,0
|
|
20230710,182500,165292215,2575,2575,2575,2575,0
|
|
20230710,182400,165292215,2575,2575,2575,2575,0
|
|
20230710,182300,165292215,2575,2575,2575,2575,0
|
|
20230710,182200,165292215,2575,2575,2575,2575,9084
|
|
20230710,182100,165292215,2575,2575,2575,2575,0
|
|
20230710,182000,165292215,2575,2575,2575,2575,0
|
|
20230710,181900,165292215,2575,2575,2575,2575,0
|
|
20230710,181800,165292215,2575,2575,2575,2575,0
|
|
20230710,181700,165292215,2575,2575,2575,2575,0
|
|
20230710,181600,165292215,2575,2575,2575,2575,0
|
|
20230710,181500,165292215,2575,2575,2575,2575,0
|
|
20230710,181400,165292215,2575,2575,2575,2575,0
|
|
20230710,181300,165292215,2575,2575,2575,2575,0
|
|
20230710,181200,165292215,2575,2575,2575,2575,0
|
|
20230710,181100,165292215,2575,2575,2575,2575,0
|
|
20230710,181000,165292215,2575,2575,2575,2575,0
|
|
20230710,180900,165292215,2575,2575,2575,2575,0
|
|
20230710,180800,165292215,2575,2575,2575,2575,0
|
|
20230710,180700,165292215,2575,2575,2575,2575,0
|
|
20230710,180600,165292215,2575,2575,2575,2575,0
|
|
20230710,180500,165292215,2575,2575,2575,2575,0
|
|
20230710,180400,165292215,2575,2575,2575,2575,0
|
|
20230710,180300,165292215,2575,2575,2575,2575,0
|
|
20230710,180200,165292215,2575,2575,2575,2575,0
|
|
20230710,180100,165292215,2575,2575,2575,2575,0
|
|
20230710,180000,165292215,2575,2575,2575,2575,0
|
|
20230710,175900,165292215,2575,2575,2575,2575,0
|
|
20230710,175800,165292215,2575,2575,2575,2575,0
|
|
20230710,175700,165292215,2575,2575,2575,2575,0
|
|
20230710,175600,165292215,2575,2575,2575,2575,0
|
|
20230710,175500,165292215,2575,2575,2575,2575,0
|
|
20230710,175400,165292215,2575,2575,2575,2575,0
|
|
20230710,175300,165292215,2575,2575,2575,2575,0
|
|
20230710,175200,165292215,2575,2575,2575,2575,9084
|
|
20230710,175100,165292215,2575,2575,2575,2575,0
|
|
20230710,175000,165292215,2575,2575,2575,2575,0
|
|
20230710,174900,165292215,2575,2575,2575,2575,0
|
|
20230710,174800,165292215,2575,2575,2575,2575,0
|
|
20230710,174700,165292215,2575,2575,2575,2575,0
|
|
20230710,174600,165292215,2575,2575,2575,2575,0
|
|
20230710,174500,165292215,2575,2575,2575,2575,0
|
|
20230710,174400,165292215,2575,2575,2575,2575,0
|
|
20230710,174300,165292215,2575,2575,2575,2575,0
|
|
20230710,174200,165292215,2575,2575,2575,2575,0
|
|
20230710,174100,165292215,2575,2575,2575,2575,0
|
|
20230710,174000,165292215,2575,2575,2575,2575,0
|
|
20230710,173900,165292215,2575,2575,2575,2575,0
|
|
20230710,173800,165292215,2575,2575,2575,2575,0
|
|
20230710,173700,165292215,2575,2575,2575,2575,0
|
|
20230710,173600,165292215,2575,2575,2575,2575,0
|
|
20230710,173500,165292215,2575,2575,2575,2575,0
|
|
20230710,173400,165292215,2575,2575,2575,2575,0
|
|
20230710,173300,165292215,2575,2575,2575,2575,0
|
|
20230710,173200,165292215,2575,2575,2575,2575,0
|
|
20230710,173100,165292215,2575,2575,2575,2575,0
|
|
20230710,173000,165292215,2575,2575,2575,2575,0
|
|
20230710,172900,165292215,2575,2575,2575,2575,0
|
|
20230710,172800,165292215,2575,2575,2575,2575,0
|
|
20230710,172700,165292215,2575,2575,2575,2575,0
|
|
20230710,172600,165292215,2575,2575,2575,2575,0
|
|
20230710,172500,165292215,2575,2575,2575,2575,0
|
|
20230710,172400,165292215,2575,2575,2575,2575,0
|
|
20230710,172300,165292215,2575,2575,2575,2575,0
|
|
20230710,172200,165292215,2575,2575,2575,2575,9084
|
|
20230710,172100,165292215,2575,2575,2575,2575,0
|
|
20230710,172000,165292215,2575,2575,2575,2575,0
|
|
20230710,171900,165292215,2575,2575,2575,2575,0
|
|
20230710,171800,165292215,2575,2575,2575,2575,0
|
|
20230710,171700,165292215,2575,2575,2575,2575,0
|
|
20230710,171600,165292215,2575,2575,2575,2575,0
|
|
20230710,171500,165292215,2575,2575,2575,2575,0
|
|
20230710,171400,165292215,2575,2575,2575,2575,0
|
|
20230710,171300,165292215,2575,2575,2575,2575,0
|
|
20230710,171200,165292215,2575,2575,2575,2575,0
|
|
20230710,171100,165292215,2575,2575,2575,2575,0
|
|
20230710,171000,165292215,2575,2575,2575,2575,0
|
|
20230710,170900,165292215,2575,2575,2575,2575,0
|
|
20230710,170800,165292215,2575,2575,2575,2575,0
|
|
20230710,170700,165292215,2575,2575,2575,2575,0
|
|
20230710,170600,165292215,2575,2575,2575,2575,0
|
|
20230710,170500,165292215,2575,2575,2575,2575,0
|
|
20230710,170400,165292215,2575,2575,2575,2575,0
|
|
20230710,170300,165292215,2575,2575,2575,2575,0
|
|
20230710,170200,165292215,2575,2575,2575,2575,0
|
|
20230710,170100,165292215,2575,2575,2575,2575,0
|
|
20230710,170000,165292215,2575,2575,2575,2575,0
|
|
20230710,165900,165292215,2575,2575,2575,2575,0
|
|
20230710,165800,165292215,2575,2575,2575,2575,0
|
|
20230710,165700,165292215,2575,2575,2575,2575,0
|
|
20230710,165600,165292215,2575,2575,2575,2575,0
|
|
20230710,165500,165292215,2575,2575,2575,2575,0
|
|
20230710,165400,165292215,2575,2575,2575,2575,0
|
|
20230710,165300,165292215,2575,2575,2575,2575,0
|
|
20230710,165200,165292215,2575,2575,2575,2575,9084
|
|
20230710,165100,165292215,2575,2575,2575,2575,0
|
|
20230710,165000,165292215,2575,2575,2575,2575,0
|
|
20230710,164900,165292215,2575,2575,2575,2575,0
|
|
20230710,164800,165292215,2575,2575,2575,2575,0
|
|
20230710,164700,165292215,2575,2575,2575,2575,0
|
|
20230710,164600,165292215,2575,2575,2575,2575,0
|
|
20230710,164500,165292215,2575,2575,2575,2575,0
|
|
20230710,164400,165292215,2575,2575,2575,2575,0
|
|
20230710,164300,165292215,2575,2575,2575,2575,0
|
|
20230710,164200,165292215,2575,2575,2575,2575,0
|
|
20230710,164100,165292215,2575,2575,2575,2575,0
|
|
20230710,164000,165292215,2575,2575,2575,2575,0
|
|
20230710,163900,165292215,2575,2575,2575,2575,0
|
|
20230710,163800,165292215,2575,2575,2575,2575,0
|
|
20230710,163700,165292215,2575,2575,2575,2575,0
|
|
20230710,163600,165292215,2575,2575,2575,2575,0
|
|
20230710,163500,165292215,2575,2575,2575,2575,0
|
|
20230710,163400,165292215,2575,2575,2575,2575,0
|
|
20230710,163300,165292215,2575,2575,2575,2575,0
|
|
20230710,163200,165292215,2575,2575,2575,2575,0
|
|
20230710,163100,165292215,2575,2575,2575,2575,0
|
|
20230710,163000,165292215,2575,2575,2575,2575,0
|
|
20230710,162900,165292215,2575,2575,2575,2575,0
|
|
20230710,162800,165292215,2575,2575,2575,2575,0
|
|
20230710,162700,165292215,2575,2575,2575,2575,0
|
|
20230710,162600,165292215,2575,2575,2575,2575,0
|
|
20230710,162500,165292215,2575,2575,2575,2575,0
|
|
20230710,162400,165292215,2575,2575,2575,2575,0
|
|
20230710,162300,165292215,2575,2575,2575,2575,0
|
|
20230710,162200,165292215,2575,2575,2575,2575,9084
|
|
20230710,162100,165292215,2575,2575,2575,2575,0
|
|
20230710,162000,165292215,2575,2575,2575,2575,0
|
|
20230710,161900,165292215,2575,2575,2575,2575,0
|
|
20230710,161800,165292215,2575,2575,2575,2575,0
|
|
20230710,161700,165292215,2575,2575,2575,2575,0
|
|
20230710,161600,165292215,2575,2575,2575,2575,0
|
|
20230710,161500,165292215,2575,2575,2575,2575,0
|
|
20230710,161400,165292215,2575,2575,2575,2575,0
|
|
20230710,161300,165292215,2575,2575,2575,2575,0
|
|
20230710,161200,165292215,2575,2575,2575,2575,0
|
|
20230710,161100,165292215,2575,2575,2575,2575,0
|
|
20230710,161000,165292215,2575,2575,2575,2575,0
|
|
20230710,160900,165292215,2575,2575,2575,2575,0
|
|
20230710,160800,165292215,2575,2575,2575,2575,0
|
|
20230710,160700,165292215,2575,2575,2575,2575,0
|
|
20230710,160600,165292215,2575,2575,2575,2575,0
|
|
20230710,160500,165292215,2575,2575,2575,2575,0
|
|
20230710,160400,165292215,2575,2575,2575,2575,0
|
|
20230710,160300,165292215,2575,2575,2575,2575,0
|
|
20230710,160200,165292215,2575,2575,2575,2575,0
|
|
20230710,160100,165292215,2575,2575,2575,2575,0
|
|
20230710,160000,165292215,2575,2575,2575,2575,0
|
|
20230710,155900,165292215,2575,2575,2575,2575,0
|
|
20230710,155800,165292215,2575,2575,2575,2575,0
|
|
20230710,155700,165292215,2575,2575,2575,2575,0
|
|
20230710,155600,165292215,2575,2575,2575,2575,0
|
|
20230710,155500,165292215,2575,2575,2575,2575,0
|
|
20230710,155400,165292215,2575,2575,2575,2575,0
|
|
20230710,155300,165292215,2575,2575,2575,2575,0
|
|
20230710,155200,165292215,2575,2575,2575,2575,9084
|
|
20230710,155100,165292215,2575,2575,2575,2575,0
|
|
20230710,155000,165292215,2575,2575,2575,2575,0
|
|
20230710,154900,165292215,2575,2575,2575,2575,0
|
|
20230710,154800,165292215,2575,2575,2575,2575,0
|
|
20230710,154700,165292215,2575,2575,2575,2575,0
|
|
20230710,154600,165292215,2575,2575,2575,2575,0
|
|
20230710,154500,165292215,2575,2575,2575,2575,0
|
|
20230710,154400,165292215,2575,2575,2575,2575,0
|
|
20230710,154300,165292215,2575,2575,2575,2575,0
|
|
20230710,154200,165292215,2575,2575,2575,2575,0
|
|
20230710,154100,165292215,2575,2575,2575,2575,0
|
|
20230710,154000,165292215,2575,2575,2575,2575,0
|
|
20230710,153900,165292215,2575,2575,2575,2575,0
|
|
20230710,153800,165292215,2575,2575,2575,2575,0
|
|
20230710,153700,165292215,2575,2575,2575,2575,0
|
|
20230710,153600,165292215,2575,2575,2575,2575,0
|
|
20230710,153500,165292215,2575,2575,2575,2575,0
|
|
20230710,153400,165292215,2575,2575,2575,2575,0
|
|
20230710,153300,165292215,2575,2575,2575,2575,0
|
|
20230710,153200,165292215,2575,2575,2575,2575,0
|
|
20230710,153100,165292215,2575,2575,2575,2575,0
|
|
20230710,153000,165292215,2575,2575,2575,2575,9084
|
|
20230710,152900,141900915,2580,2580,2580,2580,0
|
|
20230710,152800,141900915,2580,2580,2580,2580,0
|
|
20230710,152700,141900915,2580,2580,2580,2580,0
|
|
20230710,152600,141900915,2580,2580,2580,2580,0
|
|
20230710,152500,141900915,2580,2580,2580,2580,0
|
|
20230710,152400,141900915,2580,2580,2580,2580,0
|
|
20230710,152300,141900915,2580,2580,2580,2580,0
|
|
20230710,152200,141900915,2580,2580,2580,2580,0
|
|
20230710,152100,141900915,2580,2580,2580,2580,0
|
|
20230710,152000,141900915,2580,2580,2580,2580,0
|
|
20230710,151900,141900915,2580,2580,2580,2580,20
|
|
20230710,151800,141849315,2580,2580,2580,2580,10
|
|
20230710,151700,141823515,2585,2585,2585,2585,1
|
|
20230710,151600,141820930,2585,2580,2585,2575,94
|
|
20230710,151500,141578440,2580,2585,2585,2580,3002
|
|
20230710,151400,133828425,2585,2595,2595,2585,1820
|
|
20230710,151300,129118545,2600,2600,2600,2600,0
|
|
20230710,151200,129118545,2600,2600,2600,2600,0
|
|
20230710,151100,129118545,2600,2600,2600,2600,0
|
|
20230710,151000,129118545,2600,2600,2600,2600,0
|
|
20230710,150900,129118545,2600,2600,2600,2600,0
|
|
20230710,150800,129118545,2600,2600,2600,2600,0
|
|
20230710,150700,129118545,2600,2600,2600,2600,2
|
|
20230710,150600,129113345,2600,2600,2600,2600,0
|
|
20230710,150500,129113345,2600,2600,2600,2600,80
|
|
20230710,150400,128905345,2600,2600,2600,2600,1100
|
|
20230710,150300,126045345,2600,2610,2610,2600,3061
|
|
20230710,150200,118082635,2605,2605,2605,2605,0
|
|
20230710,150100,118082635,2605,2605,2605,2605,0
|
|
20230710,150000,118082635,2605,2605,2605,2605,3
|
|
20230710,145900,118074820,2600,2600,2600,2600,0
|
|
20230710,145800,118074820,2600,2600,2600,2600,80
|
|
20230710,145700,117866820,2600,2600,2600,2600,0
|
|
20230710,145600,117866820,2600,2600,2600,2600,0
|
|
20230710,145500,117866820,2600,2600,2600,2600,0
|
|
20230710,145400,117866820,2600,2600,2600,2600,1665
|
|
20230710,145300,113537820,2595,2595,2595,2595,15
|
|
20230710,145200,113498895,2595,2595,2595,2595,0
|
|
20230710,145100,113498895,2595,2595,2595,2595,0
|
|
20230710,145000,113498895,2595,2595,2595,2595,0
|
|
20230710,144900,113498895,2595,2595,2595,2595,462
|
|
20230710,144800,112300005,2595,2600,2600,2595,1443
|
|
20230710,144700,108555360,2600,2600,2600,2600,40
|
|
20230710,144600,108451360,2595,2595,2595,2595,0
|
|
20230710,144500,108451360,2595,2595,2595,2595,0
|
|
20230710,144400,108451360,2595,2595,2595,2595,0
|
|
20230710,144300,108451360,2595,2595,2595,2595,0
|
|
20230710,144200,108451360,2595,2595,2595,2595,0
|
|
20230710,144100,108451360,2595,2595,2595,2595,0
|
|
20230710,144000,108451360,2595,2595,2595,2595,0
|
|
20230710,143900,108451360,2595,2595,2595,2595,0
|
|
20230710,143800,108451360,2595,2595,2595,2595,0
|
|
20230710,143700,108451360,2595,2595,2595,2595,40
|
|
20230710,143600,108347560,2595,2595,2595,2595,1
|
|
20230710,143500,108344965,2600,2600,2600,2600,0
|
|
20230710,143400,108344965,2600,2600,2600,2600,0
|
|
20230710,143300,108344965,2600,2600,2600,2600,0
|
|
20230710,143200,108344965,2600,2600,2600,2600,0
|
|
20230710,143100,108344965,2600,2600,2600,2600,0
|
|
20230710,143000,108344965,2600,2600,2600,2600,5
|
|
20230710,142900,108331965,2600,2600,2600,2600,4
|
|
20230710,142800,108321565,2600,2600,2600,2600,2
|
|
20230710,142700,108316365,2600,2600,2600,2600,1272
|
|
20230710,142600,105009165,2615,2615,2615,2615,0
|
|
20230710,142500,105009165,2615,2615,2615,2615,0
|
|
20230710,142400,105009165,2615,2615,2615,2615,0
|
|
20230710,142300,105009165,2615,2615,2615,2615,114
|
|
20230710,142200,104711055,2615,2615,2615,2615,0
|
|
20230710,142100,104711055,2615,2615,2615,2615,0
|
|
20230710,142000,104711055,2615,2615,2615,2615,10
|
|
20230710,141900,104684905,2615,2615,2615,2615,10
|
|
20230710,141800,104658755,2615,2615,2615,2615,0
|
|
20230710,141700,104658755,2615,2615,2615,2615,1
|
|
20230710,141600,104656140,2615,2615,2615,2615,0
|
|
20230710,141500,104656140,2615,2615,2615,2615,0
|
|
20230710,141400,104656140,2615,2615,2615,2615,0
|
|
20230710,141300,104656140,2615,2610,2615,2610,10
|
|
20230710,141200,104630020,2600,2600,2600,2600,0
|
|
20230710,141100,104630020,2600,2600,2600,2600,0
|
|
20230710,141000,104630020,2600,2600,2600,2600,2000
|
|
20230710,140900,99430020,2600,2600,2600,2600,1597
|
|
20230710,140800,95277820,2595,2600,2600,2595,547
|
|
20230710,140700,93856130,2600,2600,2600,2600,55
|
|
20230710,140600,93713130,2600,2600,2600,2600,0
|
|
20230710,140500,93713130,2600,2600,2600,2600,0
|
|
20230710,140400,93713130,2600,2600,2600,2600,1006
|
|
20230710,140300,91097530,2600,2600,2600,2600,0
|
|
20230710,140200,91097530,2600,2600,2600,2600,0
|
|
20230710,140100,91097530,2600,2600,2600,2600,997
|
|
20230710,140000,88505330,2600,2600,2600,2600,0
|
|
20230710,135900,88505330,2600,2600,2600,2600,0
|
|
20230710,135800,88505330,2600,2600,2600,2600,5
|
|
20230710,135700,88492330,2600,2600,2600,2600,0
|
|
20230710,135600,88492330,2600,2600,2600,2600,0
|
|
20230710,135500,88492330,2600,2600,2600,2600,0
|
|
20230710,135400,88492330,2600,2600,2600,2600,0
|
|
20230710,135300,88492330,2600,2600,2600,2600,0
|
|
20230710,135200,88492330,2600,2600,2600,2600,1000
|
|
20230710,135100,85892330,2590,2590,2590,2590,900
|
|
20230710,135000,83561330,2590,2590,2590,2590,0
|
|
20230710,134900,83561330,2590,2590,2590,2590,1500
|
|
20230710,134800,79676330,2590,2595,2595,2590,950
|
|
20230710,134700,77213960,2600,2600,2600,2600,0
|
|
20230710,134600,77213960,2600,2600,2600,2600,3
|
|
20230710,134500,77206160,2600,2600,2600,2600,0
|
|
20230710,134400,77206160,2600,2600,2600,2600,0
|
|
20230710,134300,77206160,2600,2600,2600,2600,0
|
|
20230710,134200,77206160,2600,2600,2600,2600,0
|
|
20230710,134100,77206160,2600,2600,2600,2600,0
|
|
20230710,134000,77206160,2600,2600,2600,2600,0
|
|
20230710,133900,77206160,2600,2600,2600,2600,0
|
|
20230710,133800,77206160,2600,2600,2600,2600,20
|
|
20230710,133700,77154160,2595,2595,2595,2595,0
|
|
20230710,133600,77154160,2595,2595,2595,2595,0
|
|
20230710,133500,77154160,2595,2595,2595,2595,14
|
|
20230710,133400,77117830,2585,2585,2585,2585,0
|
|
20230710,133300,77117830,2585,2585,2585,2585,0
|
|
20230710,133200,77117830,2585,2595,2595,2585,100
|
|
20230710,133100,76858840,2600,2600,2600,2600,0
|
|
20230710,133000,76858840,2600,2600,2600,2600,0
|
|
20230710,132900,76858840,2600,2600,2600,2600,0
|
|
20230710,132800,76858840,2600,2605,2605,2600,43
|
|
20230710,132700,76747015,2615,2615,2615,2615,0
|
|
20230710,132600,76747015,2615,2605,2615,2605,42
|
|
20230710,132500,76637515,2600,2600,2600,2600,0
|
|
20230710,132400,76637515,2600,2600,2600,2600,0
|
|
20230710,132300,76637515,2600,2600,2600,2600,0
|
|
20230710,132200,76637515,2600,2600,2600,2600,100
|
|
20230710,132100,76377515,2590,2590,2590,2590,19
|
|
20230710,132000,76328305,2595,2595,2595,2595,0
|
|
20230710,131900,76328305,2595,2595,2595,2595,0
|
|
20230710,131800,76328305,2595,2595,2595,2595,0
|
|
20230710,131700,76328305,2595,2595,2595,2595,0
|
|
20230710,131600,76328305,2595,2590,2595,2585,2507
|
|
20230710,131500,69836900,2590,2590,2590,2590,5
|
|
20230710,131400,69823950,2590,2590,2590,2590,0
|
|
20230710,131300,69823950,2590,2590,2590,2590,0
|
|
20230710,131200,69823950,2590,2590,2590,2590,0
|
|
20230710,131100,69823950,2590,2590,2590,2590,300
|
|
20230710,131000,69046950,2590,2590,2590,2590,0
|
|
20230710,130900,69046950,2590,2590,2590,2590,700
|
|
20230710,130800,67233950,2590,2590,2590,2590,0
|
|
20230710,130700,67233950,2590,2590,2590,2590,0
|
|
20230710,130600,67233950,2590,2590,2590,2590,0
|
|
20230710,130500,67233950,2590,2600,2600,2590,772
|
|
20230710,130400,65233725,2600,2600,2600,2600,45
|
|
20230710,130300,65116725,2600,2600,2600,2600,0
|
|
20230710,130200,65116725,2600,2600,2600,2600,0
|
|
20230710,130100,65116725,2600,2600,2600,2600,500
|
|
20230710,130000,63816725,2605,2605,2605,2605,0
|
|
20230710,125900,63816725,2605,2605,2605,2605,0
|
|
20230710,125800,63816725,2605,2605,2605,2605,0
|
|
20230710,125700,63816725,2605,2605,2605,2605,30
|
|
20230710,125600,63738575,2605,2605,2605,2605,0
|
|
20230710,125500,63738575,2605,2605,2605,2605,1
|
|
20230710,125400,63735970,2605,2605,2605,2605,0
|
|
20230710,125300,63735970,2605,2605,2605,2605,0
|
|
20230710,125200,63735970,2605,2605,2605,2605,0
|
|
20230710,125100,63735970,2605,2605,2605,2605,0
|
|
20230710,125000,63735970,2605,2605,2605,2605,0
|
|
20230710,124900,63735970,2605,2605,2605,2605,1
|
|
20230710,124800,63733365,2600,2600,2600,2600,0
|
|
20230710,124700,63733365,2600,2600,2600,2600,0
|
|
20230710,124600,63733365,2600,2600,2600,2600,0
|
|
20230710,124500,63733365,2600,2600,2600,2600,0
|
|
20230710,124400,63733365,2600,2610,2610,2600,401
|
|
20230710,124300,62690755,2610,2610,2610,2610,0
|
|
20230710,124200,62690755,2610,2610,2610,2610,0
|
|
20230710,124100,62690755,2610,2610,2610,2610,1
|
|
20230710,124000,62688145,2600,2600,2600,2600,0
|
|
20230710,123900,62688145,2600,2600,2600,2600,50
|
|
20230710,123800,62558145,2600,2600,2600,2600,0
|
|
20230710,123700,62558145,2600,2600,2600,2600,0
|
|
20230710,123600,62558145,2600,2600,2600,2600,0
|
|
20230710,123500,62558145,2600,2600,2600,2600,0
|
|
20230710,123400,62558145,2600,2600,2600,2600,238
|
|
20230710,123300,61939345,2600,2600,2600,2600,0
|
|
20230710,123200,61939345,2600,2600,2600,2600,0
|
|
20230710,123100,61939345,2600,2600,2600,2600,0
|
|
20230710,123000,61939345,2600,2600,2600,2600,0
|
|
20230710,122900,61939345,2600,2605,2605,2600,1039
|
|
20230710,122800,59237220,2610,2610,2610,2610,0
|
|
20230710,122700,59237220,2610,2610,2610,2610,0
|
|
20230710,122600,59237220,2610,2610,2610,2610,0
|
|
20230710,122500,59237220,2610,2610,2610,2610,0
|
|
20230710,122400,59237220,2610,2610,2610,2610,0
|
|
20230710,122300,59237220,2610,2610,2610,2610,1
|
|
20230710,122200,59234610,2610,2610,2610,2610,4
|
|
20230710,122100,59224170,2610,2610,2610,2610,0
|
|
20230710,122000,59224170,2610,2610,2610,2610,1
|
|
20230710,121900,59221560,2605,2605,2605,2605,0
|
|
20230710,121800,59221560,2605,2605,2605,2605,0
|
|
20230710,121700,59221560,2605,2605,2605,2605,0
|
|
20230710,121600,59221560,2605,2605,2605,2605,0
|
|
20230710,121500,59221560,2605,2605,2605,2605,0
|
|
20230710,121400,59221560,2605,2605,2605,2605,0
|
|
20230710,121300,59221560,2605,2605,2605,2605,0
|
|
20230710,121200,59221560,2605,2605,2605,2605,0
|
|
20230710,121100,59221560,2605,2605,2605,2605,0
|
|
20230710,121000,59221560,2605,2605,2605,2605,0
|
|
20230710,120900,59221560,2605,2605,2605,2605,0
|
|
20230710,120800,59221560,2605,2605,2605,2605,0
|
|
20230710,120700,59221560,2605,2605,2605,2605,0
|
|
20230710,120600,59221560,2605,2605,2605,2605,0
|
|
20230710,120500,59221560,2605,2605,2605,2605,0
|
|
20230710,120400,59221560,2605,2605,2605,2605,0
|
|
20230710,120300,59221560,2605,2605,2605,2605,31
|
|
20230710,120200,59140805,2605,2605,2605,2605,3
|
|
20230710,120100,59132990,2605,2605,2605,2605,4
|
|
20230710,120000,59122570,2605,2605,2605,2605,0
|
|
20230710,115900,59122570,2605,2605,2605,2605,1180
|
|
20230710,115800,56048670,2610,2610,2610,2610,0
|
|
20230710,115700,56048670,2610,2610,2610,2610,1
|
|
20230710,115600,56046060,2610,2610,2610,2610,302
|
|
20230710,115500,55257840,2610,2610,2610,2610,0
|
|
20230710,115400,55257840,2610,2610,2610,2610,1
|
|
20230710,115300,55255230,2615,2615,2615,2615,0
|
|
20230710,115200,55255230,2615,2615,2615,2615,0
|
|
20230710,115100,55255230,2615,2615,2615,2615,0
|
|
20230710,115000,55255230,2615,2615,2615,2615,0
|
|
20230710,114900,55255230,2615,2615,2615,2615,0
|
|
20230710,114800,55255230,2615,2615,2615,2615,0
|
|
20230710,114700,55255230,2615,2615,2615,2615,1
|
|
20230710,114600,55252615,2615,2615,2615,2615,2
|
|
20230710,114500,55247385,2620,2620,2620,2620,0
|
|
20230710,114400,55247385,2620,2620,2620,2620,0
|
|
20230710,114300,55247385,2620,2620,2620,2620,2
|
|
20230710,114200,55242145,2620,2620,2620,2620,20
|
|
20230710,114100,55189745,2615,2615,2615,2615,0
|
|
20230710,114000,55189745,2615,2615,2615,2615,0
|
|
20230710,113900,55189745,2615,2615,2615,2615,0
|
|
20230710,113800,55189745,2615,2615,2615,2615,1
|
|
20230710,113700,55187130,2615,2615,2615,2615,2
|
|
20230710,113600,55181900,2615,2620,2620,2615,67
|
|
20230710,113500,55006690,2620,2620,2620,2620,0
|
|
20230710,113400,55006690,2620,2620,2620,2620,0
|
|
20230710,113300,55006690,2620,2620,2620,2620,0
|
|
20230710,113200,55006690,2620,2620,2620,2620,0
|
|
20230710,113100,55006690,2620,2620,2620,2620,0
|
|
20230710,113000,55006690,2620,2620,2620,2620,0
|
|
20230710,112900,55006690,2620,2620,2620,2620,0
|
|
20230710,112800,55006690,2620,2620,2620,2620,0
|
|
20230710,112700,55006690,2620,2620,2620,2620,0
|
|
20230710,112600,55006690,2620,2620,2620,2620,0
|
|
20230710,112500,55006690,2620,2620,2620,2620,1
|
|
20230710,112400,55004070,2620,2620,2620,2620,3
|
|
20230710,112300,54996210,2620,2620,2620,2620,2
|
|
20230710,112200,54990970,2620,2620,2620,2620,0
|
|
20230710,112100,54990970,2620,2620,2620,2620,0
|
|
20230710,112000,54990970,2620,2620,2620,2620,0
|
|
20230710,111900,54990970,2620,2620,2620,2620,0
|
|
20230710,111800,54990970,2620,2620,2620,2620,0
|
|
20230710,111700,54990970,2620,2620,2620,2620,0
|
|
20230710,111600,54990970,2620,2620,2620,2620,0
|
|
20230710,111500,54990970,2620,2620,2620,2620,0
|
|
20230710,111400,54990970,2620,2620,2620,2620,1
|
|
20230710,111300,54988350,2620,2620,2620,2620,0
|
|
20230710,111200,54988350,2620,2620,2620,2620,0
|
|
20230710,111100,54988350,2620,2620,2620,2620,0
|
|
20230710,111000,54988350,2620,2620,2620,2620,0
|
|
20230710,110900,54988350,2620,2620,2620,2620,0
|
|
20230710,110800,54988350,2620,2620,2620,2620,0
|
|
20230710,110700,54988350,2620,2620,2620,2620,0
|
|
20230710,110600,54988350,2620,2620,2620,2620,0
|
|
20230710,110500,54988350,2620,2620,2620,2620,0
|
|
20230710,110400,54988350,2620,2620,2620,2620,1
|
|
20230710,110300,54985730,2620,2620,2620,2620,0
|
|
20230710,110200,54985730,2620,2620,2620,2620,0
|
|
20230710,110100,54985730,2620,2620,2620,2620,0
|
|
20230710,110000,54985730,2620,2620,2620,2620,0
|
|
20230710,105900,54985730,2620,2620,2620,2620,0
|
|
20230710,105800,54985730,2620,2620,2620,2620,0
|
|
20230710,105700,54985730,2620,2620,2620,2620,1
|
|
20230710,105600,54983110,2620,2620,2620,2620,0
|
|
20230710,105500,54983110,2620,2615,2620,2615,1000
|
|
20230710,105400,52363195,2615,2615,2615,2615,0
|
|
20230710,105300,52363195,2615,2615,2615,2615,0
|
|
20230710,105200,52363195,2615,2615,2615,2615,0
|
|
20230710,105100,52363195,2615,2615,2615,2615,175
|
|
20230710,105000,51905570,2615,2615,2615,2615,0
|
|
20230710,104900,51905570,2615,2615,2615,2615,0
|
|
20230710,104800,51905570,2615,2615,2615,2615,0
|
|
20230710,104700,51905570,2615,2615,2615,2615,0
|
|
20230710,104600,51905570,2615,2615,2615,2615,0
|
|
20230710,104500,51905570,2615,2615,2615,2615,0
|
|
20230710,104400,51905570,2615,2615,2615,2615,0
|
|
20230710,104300,51905570,2615,2615,2615,2615,2
|
|
20230710,104200,51900340,2620,2615,2620,2615,9
|
|
20230710,104100,51876770,2615,2615,2615,2615,50
|
|
20230710,104000,51746020,2615,2615,2615,2615,2
|
|
20230710,103900,51740790,2615,2615,2615,2615,0
|
|
20230710,103800,51740790,2615,2610,2615,2610,510
|
|
20230710,103700,50409640,2610,2615,2615,2610,304
|
|
20230710,103600,49616170,2615,2615,2615,2610,107
|
|
20230710,103500,49336865,2620,2620,2620,2620,0
|
|
20230710,103400,49336865,2620,2620,2620,2620,900
|
|
20230710,103300,46978865,2615,2615,2615,2615,1
|
|
20230710,103200,46976250,2610,2610,2610,2610,0
|
|
20230710,103100,46976250,2610,2610,2610,2610,0
|
|
20230710,103000,46976250,2610,2615,2615,2610,4
|
|
20230710,102900,46965805,2620,2620,2620,2620,0
|
|
20230710,102800,46965805,2620,2620,2620,2620,61
|
|
20230710,102700,46805985,2620,2615,2620,2605,133
|
|
20230710,102600,46459015,2620,2620,2620,2620,0
|
|
20230710,102500,46459015,2620,2620,2620,2620,0
|
|
20230710,102400,46459015,2620,2620,2620,2620,0
|
|
20230710,102300,46459015,2620,2620,2620,2620,15
|
|
20230710,102200,46419715,2610,2610,2610,2610,0
|
|
20230710,102100,46419715,2610,2615,2615,2610,80
|
|
20230710,102000,46210890,2615,2615,2615,2615,1
|
|
20230710,101900,46208275,2600,2600,2600,2600,0
|
|
20230710,101800,46208275,2600,2600,2600,2600,0
|
|
20230710,101700,46208275,2600,2600,2600,2600,0
|
|
20230710,101600,46208275,2600,2600,2600,2600,0
|
|
20230710,101500,46208275,2600,2600,2600,2600,0
|
|
20230710,101400,46208275,2600,2600,2600,2600,0
|
|
20230710,101300,46208275,2600,2600,2600,2600,0
|
|
20230710,101200,46208275,2600,2600,2600,2600,0
|
|
20230710,101100,46208275,2600,2600,2600,2600,0
|
|
20230710,101000,46208275,2600,2600,2600,2600,0
|
|
20230710,100900,46208275,2600,2600,2600,2600,0
|
|
20230710,100800,46208275,2600,2600,2600,2600,10
|
|
20230710,100700,46182275,2610,2610,2610,2610,0
|
|
20230710,100600,46182275,2610,2605,2610,2605,7070
|
|
20230710,100500,27729725,2610,2610,2610,2610,0
|
|
20230710,100400,27729725,2610,2610,2610,2610,0
|
|
20230710,100300,27729725,2610,2610,2610,2610,0
|
|
20230710,100200,27729725,2610,2610,2610,2610,0
|
|
20230710,100100,27729725,2610,2610,2610,2610,0
|
|
20230710,100000,27729725,2610,2610,2610,2610,0
|
|
20230710,095900,27729725,2610,2610,2610,2610,0
|
|
20230710,095800,27729725,2610,2610,2610,2610,5
|
|
20230710,095700,27716675,2610,2610,2610,2610,5
|
|
20230710,095600,27703625,2600,2600,2600,2600,0
|
|
20230710,095500,27703625,2600,2600,2600,2600,0
|
|
20230710,095400,27703625,2600,2600,2600,2600,1110
|
|
20230710,095300,24817625,2600,2600,2600,2600,5
|
|
20230710,095200,24804625,2600,2600,2600,2600,0
|
|
20230710,095100,24804625,2600,2600,2600,2600,0
|
|
20230710,095000,24804625,2600,2600,2600,2600,0
|
|
20230710,094900,24804625,2600,2600,2600,2600,62
|
|
20230710,094800,24643425,2600,2600,2600,2600,212
|
|
20230710,094700,24092225,2600,2600,2600,2600,0
|
|
20230710,094600,24092225,2600,2600,2600,2600,0
|
|
20230710,094500,24092225,2600,2600,2600,2600,0
|
|
20230710,094400,24092225,2600,2600,2600,2600,0
|
|
20230710,094300,24092225,2600,2600,2600,2600,11
|
|
20230710,094200,24063625,2600,2600,2600,2600,3
|
|
20230710,094100,24055825,2600,2600,2600,2600,297
|
|
20230710,094000,23283625,2610,2610,2610,2610,0
|
|
20230710,093900,23283625,2610,2610,2610,2610,0
|
|
20230710,093800,23283625,2610,2610,2610,2610,0
|
|
20230710,093700,23283625,2610,2610,2610,2610,1
|
|
20230710,093600,23281015,2610,2600,2610,2600,556
|
|
20230710,093500,21835365,2600,2600,2600,2595,1313
|
|
20230710,093400,18422950,2600,2600,2600,2600,187
|
|
20230710,093300,17936750,2600,2605,2605,2600,2966
|
|
20230710,093200,10222110,2610,2610,2610,2610,2
|
|
20230710,093100,10216890,2610,2610,2610,2610,1
|
|
20230710,093000,10214280,2610,2610,2610,2610,1
|
|
20230710,092900,10211670,2610,2610,2610,2610,1
|
|
20230710,092800,10209060,2605,2605,2605,2605,4
|
|
20230710,092700,10198640,2605,2610,2610,2605,497
|
|
20230710,092600,8903950,2610,2610,2610,2610,14
|
|
20230710,092500,8867410,2610,2610,2610,2610,3
|
|
20230710,092400,8859580,2610,2610,2610,2610,1
|
|
20230710,092300,8856970,2610,2610,2610,2610,1
|
|
20230710,092200,8854360,2610,2610,2610,2610,341
|
|
20230710,092100,7964350,2610,2615,2615,2610,204
|
|
20230710,092000,7431900,2615,2615,2615,2615,1
|
|
20230710,091900,7429285,2615,2615,2615,2615,3
|
|
20230710,091800,7421440,2615,2615,2615,2615,1
|
|
20230710,091700,7418825,2615,2615,2615,2615,10
|
|
20230710,091600,7392675,2615,2615,2615,2605,1043
|
|
20230710,091500,4675615,2615,2615,2615,2615,41
|
|
20230710,091400,4568400,2615,2615,2615,2615,1
|
|
20230710,091300,4565785,2610,2610,2610,2610,0
|
|
20230710,091200,4565785,2610,2615,2615,2610,150
|
|
20230710,091100,4174140,2615,2615,2615,2615,2
|
|
20230710,091000,4168910,2610,2610,2610,2610,1487
|
|
20230710,090900,287840,2610,2610,2610,2610,1
|
|
20230710,090800,285230,2610,2610,2610,2610,1
|
|
20230710,090700,282620,2610,2610,2610,2610,1
|
|
20230710,090600,280010,2610,2610,2610,2610,2
|
|
20230710,090500,274790,2610,2610,2610,2610,2
|
|
20230710,090400,269570,2610,2610,2610,2610,0
|
|
20230710,090300,269570,2610,2610,2610,2610,1
|
|
20230710,090200,266960,2610,2625,2625,2610,58
|
|
20230710,090100,115500,2625,2625,2625,2625,0
|
|
20230710,090000,115500,2625,2625,2625,2625,44
|