603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190000,522101625,2755,2755,2755,2755,6168
|
|
20230703,185900,522101625,2755,2755,2755,2755,0
|
|
20230703,185800,522101625,2755,2755,2755,2755,0
|
|
20230703,185700,522101625,2755,2755,2755,2755,0
|
|
20230703,185600,522101625,2755,2755,2755,2755,0
|
|
20230703,185500,522101625,2755,2755,2755,2755,0
|
|
20230703,185400,522101625,2755,2755,2755,2755,0
|
|
20230703,185300,522101625,2755,2755,2755,2755,0
|
|
20230703,185200,522101625,2755,2755,2755,2755,0
|
|
20230703,185100,522101625,2755,2755,2755,2755,0
|
|
20230703,185000,522101625,2755,2755,2755,2755,0
|
|
20230703,184900,522101625,2755,2755,2755,2755,0
|
|
20230703,184800,522101625,2755,2755,2755,2755,0
|
|
20230703,184700,522101625,2755,2755,2755,2755,0
|
|
20230703,184600,522101625,2755,2755,2755,2755,0
|
|
20230703,184500,522101625,2755,2755,2755,2755,0
|
|
20230703,184400,522101625,2755,2755,2755,2755,0
|
|
20230703,184300,522101625,2755,2755,2755,2755,0
|
|
20230703,184200,522101625,2755,2755,2755,2755,0
|
|
20230703,184100,522101625,2755,2755,2755,2755,0
|
|
20230703,184000,522101625,2755,2755,2755,2755,0
|
|
20230703,183900,522101625,2755,2755,2755,2755,0
|
|
20230703,183800,522101625,2755,2755,2755,2755,0
|
|
20230703,183700,522101625,2755,2755,2755,2755,0
|
|
20230703,183600,522101625,2755,2755,2755,2755,0
|
|
20230703,183500,522101625,2755,2755,2755,2755,0
|
|
20230703,183400,522101625,2755,2755,2755,2755,0
|
|
20230703,183300,522101625,2755,2755,2755,2755,0
|
|
20230703,183200,522101625,2755,2755,2755,2755,0
|
|
20230703,183100,522101625,2755,2755,2755,2755,0
|
|
20230703,183000,522101625,2755,2755,2755,2755,6168
|
|
20230703,182900,522101625,2755,2755,2755,2755,0
|
|
20230703,182800,522101625,2755,2755,2755,2755,0
|
|
20230703,182700,522101625,2755,2755,2755,2755,0
|
|
20230703,182600,522101625,2755,2755,2755,2755,0
|
|
20230703,182500,522101625,2755,2755,2755,2755,0
|
|
20230703,182400,522101625,2755,2755,2755,2755,0
|
|
20230703,182300,522101625,2755,2755,2755,2755,0
|
|
20230703,182200,522101625,2755,2755,2755,2755,0
|
|
20230703,182100,522101625,2755,2755,2755,2755,0
|
|
20230703,182000,522101625,2755,2755,2755,2755,0
|
|
20230703,181900,522101625,2755,2755,2755,2755,0
|
|
20230703,181800,522101625,2755,2755,2755,2755,0
|
|
20230703,181700,522101625,2755,2755,2755,2755,0
|
|
20230703,181600,522101625,2755,2755,2755,2755,0
|
|
20230703,181500,522101625,2755,2755,2755,2755,0
|
|
20230703,181400,522101625,2755,2755,2755,2755,0
|
|
20230703,181300,522101625,2755,2755,2755,2755,0
|
|
20230703,181200,522101625,2755,2755,2755,2755,0
|
|
20230703,181100,522101625,2755,2755,2755,2755,0
|
|
20230703,181000,522101625,2755,2755,2755,2755,0
|
|
20230703,180900,522101625,2755,2755,2755,2755,0
|
|
20230703,180800,522101625,2755,2755,2755,2755,0
|
|
20230703,180700,522101625,2755,2755,2755,2755,0
|
|
20230703,180600,522101625,2755,2755,2755,2755,0
|
|
20230703,180500,522101625,2755,2755,2755,2755,0
|
|
20230703,180400,522101625,2755,2755,2755,2755,0
|
|
20230703,180300,522101625,2755,2755,2755,2755,0
|
|
20230703,180200,522101625,2755,2755,2755,2755,0
|
|
20230703,180100,522101625,2755,2755,2755,2755,0
|
|
20230703,180000,522101625,2755,2755,2755,2755,6168
|
|
20230703,175900,522101625,2755,2755,2755,2755,0
|
|
20230703,175800,522101625,2755,2755,2755,2755,0
|
|
20230703,175700,522101625,2755,2755,2755,2755,0
|
|
20230703,175600,522101625,2755,2755,2755,2755,0
|
|
20230703,175500,522101625,2755,2755,2755,2755,0
|
|
20230703,175400,522101625,2755,2755,2755,2755,0
|
|
20230703,175300,522101625,2755,2755,2755,2755,0
|
|
20230703,175200,522101625,2755,2755,2755,2755,0
|
|
20230703,175100,522101625,2755,2755,2755,2755,0
|
|
20230703,175000,522101625,2755,2755,2755,2755,0
|
|
20230703,174900,522101625,2755,2755,2755,2755,0
|
|
20230703,174800,522101625,2755,2755,2755,2755,0
|
|
20230703,174700,522101625,2755,2755,2755,2755,0
|
|
20230703,174600,522101625,2755,2755,2755,2755,0
|
|
20230703,174500,522101625,2755,2755,2755,2755,0
|
|
20230703,174400,522101625,2755,2755,2755,2755,0
|
|
20230703,174300,522101625,2755,2755,2755,2755,0
|
|
20230703,174200,522101625,2755,2755,2755,2755,0
|
|
20230703,174100,522101625,2755,2755,2755,2755,0
|
|
20230703,174000,522101625,2755,2755,2755,2755,0
|
|
20230703,173900,522101625,2755,2755,2755,2755,0
|
|
20230703,173800,522101625,2755,2755,2755,2755,0
|
|
20230703,173700,522101625,2755,2755,2755,2755,0
|
|
20230703,173600,522101625,2755,2755,2755,2755,0
|
|
20230703,173500,522101625,2755,2755,2755,2755,0
|
|
20230703,173400,522101625,2755,2755,2755,2755,0
|
|
20230703,173300,522101625,2755,2755,2755,2755,0
|
|
20230703,173200,522101625,2755,2755,2755,2755,0
|
|
20230703,173100,522101625,2755,2755,2755,2755,0
|
|
20230703,173000,522101625,2755,2755,2755,2755,6168
|
|
20230703,172900,522101625,2755,2755,2755,2755,0
|
|
20230703,172800,522101625,2755,2755,2755,2755,0
|
|
20230703,172700,522101625,2755,2755,2755,2755,0
|
|
20230703,172600,522101625,2755,2755,2755,2755,0
|
|
20230703,172500,522101625,2755,2755,2755,2755,0
|
|
20230703,172400,522101625,2755,2755,2755,2755,0
|
|
20230703,172300,522101625,2755,2755,2755,2755,0
|
|
20230703,172200,522101625,2755,2755,2755,2755,0
|
|
20230703,172100,522101625,2755,2755,2755,2755,0
|
|
20230703,172000,522101625,2755,2755,2755,2755,0
|
|
20230703,171900,522101625,2755,2755,2755,2755,0
|
|
20230703,171800,522101625,2755,2755,2755,2755,0
|
|
20230703,171700,522101625,2755,2755,2755,2755,0
|
|
20230703,171600,522101625,2755,2755,2755,2755,0
|
|
20230703,171500,522101625,2755,2755,2755,2755,0
|
|
20230703,171400,522101625,2755,2755,2755,2755,0
|
|
20230703,171300,522101625,2755,2755,2755,2755,0
|
|
20230703,171200,522101625,2755,2755,2755,2755,0
|
|
20230703,171100,522101625,2755,2755,2755,2755,0
|
|
20230703,171000,522101625,2755,2755,2755,2755,0
|
|
20230703,170900,522101625,2755,2755,2755,2755,0
|
|
20230703,170800,522101625,2755,2755,2755,2755,0
|
|
20230703,170700,522101625,2755,2755,2755,2755,0
|
|
20230703,170600,522101625,2755,2755,2755,2755,0
|
|
20230703,170500,522101625,2755,2755,2755,2755,0
|
|
20230703,170400,522101625,2755,2755,2755,2755,0
|
|
20230703,170300,522101625,2755,2755,2755,2755,0
|
|
20230703,170200,522101625,2755,2755,2755,2755,0
|
|
20230703,170100,522101625,2755,2755,2755,2755,0
|
|
20230703,170000,522101625,2755,2755,2755,2755,6168
|
|
20230703,165900,522101625,2755,2755,2755,2755,0
|
|
20230703,165800,522101625,2755,2755,2755,2755,0
|
|
20230703,165700,522101625,2755,2755,2755,2755,0
|
|
20230703,165600,522101625,2755,2755,2755,2755,0
|
|
20230703,165500,522101625,2755,2755,2755,2755,0
|
|
20230703,165400,522101625,2755,2755,2755,2755,0
|
|
20230703,165300,522101625,2755,2755,2755,2755,0
|
|
20230703,165200,522101625,2755,2755,2755,2755,0
|
|
20230703,165100,522101625,2755,2755,2755,2755,0
|
|
20230703,165000,522101625,2755,2755,2755,2755,0
|
|
20230703,164900,522101625,2755,2755,2755,2755,0
|
|
20230703,164800,522101625,2755,2755,2755,2755,0
|
|
20230703,164700,522101625,2755,2755,2755,2755,0
|
|
20230703,164600,522101625,2755,2755,2755,2755,0
|
|
20230703,164500,522101625,2755,2755,2755,2755,0
|
|
20230703,164400,522101625,2755,2755,2755,2755,0
|
|
20230703,164300,522101625,2755,2755,2755,2755,0
|
|
20230703,164200,522101625,2755,2755,2755,2755,0
|
|
20230703,164100,522101625,2755,2755,2755,2755,0
|
|
20230703,164000,522101625,2755,2755,2755,2755,0
|
|
20230703,163900,522101625,2755,2755,2755,2755,0
|
|
20230703,163800,522101625,2755,2755,2755,2755,0
|
|
20230703,163700,522101625,2755,2755,2755,2755,0
|
|
20230703,163600,522101625,2755,2755,2755,2755,0
|
|
20230703,163500,522101625,2755,2755,2755,2755,0
|
|
20230703,163400,522101625,2755,2755,2755,2755,0
|
|
20230703,163300,522101625,2755,2755,2755,2755,0
|
|
20230703,163200,522101625,2755,2755,2755,2755,0
|
|
20230703,163100,522101625,2755,2755,2755,2755,0
|
|
20230703,163000,522101625,2755,2755,2755,2755,6168
|
|
20230703,162900,522101625,2755,2755,2755,2755,0
|
|
20230703,162800,522101625,2755,2755,2755,2755,0
|
|
20230703,162700,522101625,2755,2755,2755,2755,0
|
|
20230703,162600,522101625,2755,2755,2755,2755,0
|
|
20230703,162500,522101625,2755,2755,2755,2755,0
|
|
20230703,162400,522101625,2755,2755,2755,2755,0
|
|
20230703,162300,522101625,2755,2755,2755,2755,0
|
|
20230703,162200,522101625,2755,2755,2755,2755,0
|
|
20230703,162100,522101625,2755,2755,2755,2755,0
|
|
20230703,162000,522101625,2755,2755,2755,2755,0
|
|
20230703,161900,522101625,2755,2755,2755,2755,0
|
|
20230703,161800,522101625,2755,2755,2755,2755,0
|
|
20230703,161700,522101625,2755,2755,2755,2755,0
|
|
20230703,161600,522101625,2755,2755,2755,2755,0
|
|
20230703,161500,522101625,2755,2755,2755,2755,0
|
|
20230703,161400,522101625,2755,2755,2755,2755,0
|
|
20230703,161300,522101625,2755,2755,2755,2755,0
|
|
20230703,161200,522101625,2755,2755,2755,2755,0
|
|
20230703,161100,522101625,2755,2755,2755,2755,0
|
|
20230703,161000,522101625,2755,2755,2755,2755,0
|
|
20230703,160900,522101625,2755,2755,2755,2755,0
|
|
20230703,160800,522101625,2755,2755,2755,2755,0
|
|
20230703,160700,522101625,2755,2755,2755,2755,0
|
|
20230703,160600,522101625,2755,2755,2755,2755,0
|
|
20230703,160500,522101625,2755,2755,2755,2755,0
|
|
20230703,160400,522101625,2755,2755,2755,2755,0
|
|
20230703,160300,522101625,2755,2755,2755,2755,0
|
|
20230703,160200,522101625,2755,2755,2755,2755,0
|
|
20230703,160100,522101625,2755,2755,2755,2755,0
|
|
20230703,160000,522101625,2755,2755,2755,2755,6168
|
|
20230703,155900,522101625,2755,2755,2755,2755,0
|
|
20230703,155800,522101625,2755,2755,2755,2755,0
|
|
20230703,155700,522101625,2755,2755,2755,2755,0
|
|
20230703,155600,522101625,2755,2755,2755,2755,0
|
|
20230703,155500,522101625,2755,2755,2755,2755,0
|
|
20230703,155400,522101625,2755,2755,2755,2755,0
|
|
20230703,155300,522101625,2755,2755,2755,2755,0
|
|
20230703,155200,522101625,2755,2755,2755,2755,0
|
|
20230703,155100,522101625,2755,2755,2755,2755,0
|
|
20230703,155000,522101625,2755,2755,2755,2755,0
|
|
20230703,154900,522101625,2755,2755,2755,2755,0
|
|
20230703,154800,522101625,2755,2755,2755,2755,0
|
|
20230703,154700,522101625,2755,2755,2755,2755,0
|
|
20230703,154600,522101625,2755,2755,2755,2755,0
|
|
20230703,154500,522101625,2755,2755,2755,2755,0
|
|
20230703,154400,522101625,2755,2755,2755,2755,0
|
|
20230703,154300,522101625,2755,2755,2755,2755,0
|
|
20230703,154200,522101625,2755,2755,2755,2755,0
|
|
20230703,154100,522101625,2755,2755,2755,2755,0
|
|
20230703,154000,522101625,2755,2755,2755,2755,0
|
|
20230703,153900,522101625,2755,2755,2755,2755,0
|
|
20230703,153800,522101625,2755,2755,2755,2755,0
|
|
20230703,153700,522101625,2755,2755,2755,2755,0
|
|
20230703,153600,522101625,2755,2755,2755,2755,0
|
|
20230703,153500,522101625,2755,2755,2755,2755,0
|
|
20230703,153400,522101625,2755,2755,2755,2755,0
|
|
20230703,153300,522101625,2755,2755,2755,2755,0
|
|
20230703,153200,522101625,2755,2755,2755,2755,0
|
|
20230703,153100,522101625,2755,2755,2755,2755,0
|
|
20230703,153000,522101625,2755,2755,2755,2755,12336
|
|
20230703,152900,505108785,2740,2740,2740,2740,0
|
|
20230703,152800,505108785,2740,2740,2740,2740,0
|
|
20230703,152700,505108785,2740,2740,2740,2740,0
|
|
20230703,152600,505108785,2740,2740,2740,2740,0
|
|
20230703,152500,505108785,2740,2740,2740,2740,0
|
|
20230703,152400,505108785,2740,2740,2740,2740,0
|
|
20230703,152300,505108785,2740,2740,2740,2740,0
|
|
20230703,152200,505108785,2740,2740,2740,2740,0
|
|
20230703,152100,505108785,2740,2740,2740,2740,0
|
|
20230703,152000,505108785,2740,2740,2740,2740,0
|
|
20230703,151900,505108785,2740,2745,2745,2740,4062
|
|
20230703,151800,493977870,2745,2745,2750,2745,684
|
|
20230703,151700,492100285,2745,2745,2745,2745,677
|
|
20230703,151600,490241920,2745,2750,2750,2745,38
|
|
20230703,151500,490137550,2750,2750,2750,2750,7
|
|
20230703,151400,490118300,2735,2740,2740,2735,200
|
|
20230703,151300,489571265,2750,2755,2755,2735,11806
|
|
20230703,151200,457219960,2755,2755,2755,2755,11
|
|
20230703,151100,457189655,2755,2760,2760,2755,18
|
|
20230703,151000,457140060,2760,2750,2760,2750,610
|
|
20230703,150900,455462510,2750,2760,2760,2750,6708
|
|
20230703,150800,437005295,2760,2760,2760,2760,15
|
|
20230703,150700,436963895,2760,2760,2760,2760,1030
|
|
20230703,150600,434121095,2760,2760,2760,2760,31
|
|
20230703,150500,434035535,2760,2760,2760,2760,10
|
|
20230703,150400,434007935,2760,2760,2760,2760,15
|
|
20230703,150300,433966535,2760,2760,2760,2760,33
|
|
20230703,150200,433875455,2760,2760,2760,2760,0
|
|
20230703,150100,433875455,2760,2760,2760,2760,27
|
|
20230703,150000,433800935,2760,2755,2760,2755,609
|
|
20230703,145900,432122615,2760,2765,2765,2755,2147
|
|
20230703,145800,426205110,2765,2760,2765,2760,4
|
|
20230703,145700,426194060,2765,2765,2765,2765,27
|
|
20230703,145600,426119405,2765,2765,2765,2760,4
|
|
20230703,145500,426108350,2760,2760,2760,2760,958
|
|
20230703,145400,423464270,2765,2760,2765,2760,110
|
|
20230703,145300,423160170,2765,2760,2765,2760,1198
|
|
20230703,145200,419853545,2760,2760,2760,2760,36
|
|
20230703,145100,419754185,2760,2760,2760,2760,537
|
|
20230703,145000,418272065,2760,2760,2760,2760,27
|
|
20230703,144900,418197545,2760,2760,2760,2760,126
|
|
20230703,144800,417849785,2765,2760,2765,2760,637
|
|
20230703,144700,416091530,2760,2760,2760,2760,4
|
|
20230703,144600,416080490,2760,2760,2760,2760,46
|
|
20230703,144500,415953530,2765,2760,2765,2760,29
|
|
20230703,144400,415873480,2765,2765,2765,2755,675
|
|
20230703,144300,414007300,2760,2765,2765,2760,80
|
|
20230703,144200,413786365,2765,2765,2765,2765,4
|
|
20230703,144100,413775305,2765,2765,2765,2765,352
|
|
20230703,144000,412802025,2755,2760,2760,2755,717
|
|
20230703,143900,410826640,2765,2765,2765,2760,287
|
|
20230703,143800,410034500,2760,2760,2760,2760,763
|
|
20230703,143700,407928620,2760,2760,2760,2760,100
|
|
20230703,143600,407652620,2760,2760,2760,2760,443
|
|
20230703,143500,406429940,2760,2760,2760,2755,1158
|
|
20230703,143400,403238905,2765,2765,2765,2765,0
|
|
20230703,143300,403238905,2765,2770,2770,2765,161
|
|
20230703,143200,402793230,2770,2760,2770,2755,15142
|
|
20230703,143100,361051020,2770,2770,2770,2770,0
|
|
20230703,143000,361051020,2770,2770,2770,2770,27
|
|
20230703,142900,360976230,2770,2760,2770,2760,2
|
|
20230703,142800,360970700,2765,2765,2765,2765,54
|
|
20230703,142700,360821390,2770,2770,2770,2770,27
|
|
20230703,142600,360746600,2770,2770,2770,2770,32
|
|
20230703,142500,360657960,2765,2765,2765,2765,488
|
|
20230703,142400,359308640,2770,2770,2770,2765,401
|
|
20230703,142300,358199690,2775,2775,2775,2760,7295
|
|
20230703,142200,338062365,2770,2770,2775,2770,3124
|
|
20230703,142100,329408280,2770,2770,2770,2770,32
|
|
20230703,142000,329319640,2765,2770,2770,2765,50
|
|
20230703,141900,329181225,2770,2770,2770,2770,30
|
|
20230703,141800,329098125,2765,2770,2770,2765,71
|
|
20230703,141700,328901505,2770,2770,2770,2770,2
|
|
20230703,141600,328895965,2765,2770,2770,2765,77
|
|
20230703,141500,328682690,2770,2770,2770,2770,0
|
|
20230703,141400,328682690,2770,2770,2770,2770,27
|
|
20230703,141300,328607900,2770,2770,2770,2770,0
|
|
20230703,141200,328607900,2770,2770,2770,2770,36
|
|
20230703,141100,328508180,2765,2770,2770,2765,33
|
|
20230703,141000,328416925,2765,2765,2775,2765,3275
|
|
20230703,140900,319360440,2770,2765,2770,2765,25
|
|
20230703,140800,319291300,2765,2770,2770,2765,531
|
|
20230703,140700,317823060,2770,2770,2770,2770,88
|
|
20230703,140600,317579300,2770,2770,2770,2770,29
|
|
20230703,140500,317498970,2770,2770,2770,2770,3
|
|
20230703,140400,317490660,2770,2770,2770,2770,27
|
|
20230703,140300,317415870,2770,2770,2770,2770,0
|
|
20230703,140200,317415870,2770,2770,2770,2770,27
|
|
20230703,140100,317341080,2770,2770,2770,2770,0
|
|
20230703,140000,317341080,2770,2770,2770,2770,162
|
|
20230703,135900,316892340,2770,2765,2770,2765,4170
|
|
20230703,135800,305361915,2770,2770,2770,2770,71
|
|
20230703,135700,305165245,2775,2775,2775,2775,0
|
|
20230703,135600,305165245,2775,2775,2775,2775,0
|
|
20230703,135500,305165245,2775,2775,2775,2775,27
|
|
20230703,135400,305090320,2775,2775,2775,2775,15
|
|
20230703,135300,305048695,2775,2775,2775,2775,0
|
|
20230703,135200,305048695,2775,2775,2775,2765,906
|
|
20230703,135100,302542415,2775,2770,2775,2770,89
|
|
20230703,135000,302295875,2775,2775,2775,2775,0
|
|
20230703,134900,302295875,2775,2775,2775,2775,0
|
|
20230703,134800,302295875,2775,2775,2775,2770,1263
|
|
20230703,134700,298797220,2775,2775,2775,2775,11
|
|
20230703,134600,298766695,2775,2775,2775,2775,0
|
|
20230703,134500,298766695,2775,2770,2775,2770,834
|
|
20230703,134400,296456370,2770,2770,2770,2770,351
|
|
20230703,134300,295484100,2770,2770,2770,2770,0
|
|
20230703,134200,295484100,2770,2770,2770,2770,27
|
|
20230703,134100,295409310,2770,2770,2770,2770,0
|
|
20230703,134000,295409310,2770,2770,2770,2770,54
|
|
20230703,133900,295259730,2770,2770,2770,2770,6
|
|
20230703,133800,295243110,2770,2770,2770,2770,27
|
|
20230703,133700,295168320,2770,2770,2770,2770,33
|
|
20230703,133600,295076910,2770,2770,2770,2770,29
|
|
20230703,133500,294996580,2770,2770,2770,2770,178
|
|
20230703,133400,294503520,2770,2770,2770,2765,4234
|
|
20230703,133300,282787840,2770,2770,2770,2770,27
|
|
20230703,133200,282713050,2770,2770,2770,2770,0
|
|
20230703,133100,282713050,2770,2770,2770,2770,2
|
|
20230703,133000,282707510,2770,2770,2770,2770,447
|
|
20230703,132900,281469320,2775,2770,2775,2770,114
|
|
20230703,132800,281153530,2770,2770,2770,2770,194
|
|
20230703,132700,280616150,2770,2770,2770,2770,0
|
|
20230703,132600,280616150,2770,2770,2770,2770,0
|
|
20230703,132500,280616150,2770,2770,2770,2770,300
|
|
20230703,132400,279785150,2770,2770,2770,2770,0
|
|
20230703,132300,279785150,2770,2765,2770,2765,61
|
|
20230703,132200,279616480,2770,2770,2770,2770,0
|
|
20230703,132100,279616480,2770,2770,2770,2770,139
|
|
20230703,132000,279231450,2775,2775,2775,2775,0
|
|
20230703,131900,279231450,2775,2775,2775,2775,2
|
|
20230703,131800,279225900,2770,2770,2770,2770,200
|
|
20230703,131700,278671900,2770,2770,2770,2770,0
|
|
20230703,131600,278671900,2770,2770,2770,2770,8
|
|
20230703,131500,278649740,2780,2780,2780,2780,0
|
|
20230703,131400,278649740,2780,2780,2780,2780,2
|
|
20230703,131300,278644180,2775,2775,2775,2775,5
|
|
20230703,131200,278630305,2780,2775,2780,2775,7
|
|
20230703,131100,278610875,2780,2775,2780,2775,1004
|
|
20230703,131000,275824755,2775,2775,2775,2775,0
|
|
20230703,130900,275824755,2775,2775,2775,2775,0
|
|
20230703,130800,275824755,2775,2775,2775,2775,0
|
|
20230703,130700,275824755,2775,2775,2775,2775,4
|
|
20230703,130600,275813655,2765,2765,2765,2765,3000
|
|
20230703,130500,267518655,2775,2770,2775,2770,58
|
|
20230703,130400,267357990,2770,2770,2770,2770,0
|
|
20230703,130300,267357990,2770,2770,2770,2770,0
|
|
20230703,130200,267357990,2770,2770,2770,2770,8
|
|
20230703,130100,267335830,2770,2770,2770,2770,5
|
|
20230703,130000,267321980,2770,2770,2770,2770,14
|
|
20230703,125900,267283200,2775,2775,2775,2775,0
|
|
20230703,125800,267283200,2775,2765,2775,2765,26
|
|
20230703,125700,267211210,2775,2775,2775,2775,0
|
|
20230703,125600,267211210,2775,2775,2775,2775,1440
|
|
20230703,125500,263215210,2775,2775,2775,2775,8
|
|
20230703,125400,263193010,2775,2775,2775,2775,0
|
|
20230703,125300,263193010,2775,2775,2775,2775,0
|
|
20230703,125200,263193010,2775,2775,2775,2775,0
|
|
20230703,125100,263193010,2775,2775,2775,2775,2
|
|
20230703,125000,263187460,2770,2770,2770,2770,212
|
|
20230703,124900,262600220,2770,2770,2770,2770,0
|
|
20230703,124800,262600220,2770,2775,2775,2770,102
|
|
20230703,124700,262317670,2770,2770,2770,2770,4344
|
|
20230703,124600,250284790,2770,2770,2770,2770,1075
|
|
20230703,124500,247307040,2775,2775,2775,2775,2
|
|
20230703,124400,247301490,2780,2780,2780,2780,1000
|
|
20230703,124300,244521490,2780,2780,2780,2780,0
|
|
20230703,124200,244521490,2780,2780,2780,2780,0
|
|
20230703,124100,244521490,2780,2780,2780,2780,2
|
|
20230703,124000,244515930,2775,2775,2775,2775,4
|
|
20230703,123900,244504830,2775,2775,2775,2775,0
|
|
20230703,123800,244504830,2775,2780,2780,2775,33
|
|
20230703,123700,244413230,2780,2780,2780,2780,0
|
|
20230703,123600,244413230,2780,2780,2780,2780,0
|
|
20230703,123500,244413230,2780,2780,2780,2780,0
|
|
20230703,123400,244413230,2780,2780,2780,2780,0
|
|
20230703,123300,244413230,2780,2780,2780,2780,0
|
|
20230703,123200,244413230,2780,2775,2780,2775,1000
|
|
20230703,123100,241633860,2775,2775,2775,2775,635
|
|
20230703,123000,239871735,2775,2775,2775,2775,1
|
|
20230703,122900,239868960,2775,2775,2775,2775,1
|
|
20230703,122800,239866185,2775,2775,2775,2775,0
|
|
20230703,122700,239866185,2775,2775,2775,2775,0
|
|
20230703,122600,239866185,2775,2775,2775,2775,0
|
|
20230703,122500,239866185,2775,2775,2775,2775,10
|
|
20230703,122400,239838435,2775,2775,2775,2775,730
|
|
20230703,122300,237812685,2775,2775,2775,2775,0
|
|
20230703,122200,237812685,2775,2775,2775,2775,289
|
|
20230703,122100,237010710,2775,2775,2775,2775,0
|
|
20230703,122000,237010710,2775,2775,2775,2775,450
|
|
20230703,121900,235761960,2775,2775,2775,2775,0
|
|
20230703,121800,235761960,2775,2775,2775,2775,0
|
|
20230703,121700,235761960,2775,2775,2775,2775,50
|
|
20230703,121600,235623210,2780,2780,2780,2780,0
|
|
20230703,121500,235623210,2780,2780,2780,2780,0
|
|
20230703,121400,235623210,2780,2780,2780,2780,0
|
|
20230703,121300,235623210,2780,2780,2780,2780,0
|
|
20230703,121200,235623210,2780,2780,2780,2780,0
|
|
20230703,121100,235623210,2780,2780,2780,2780,0
|
|
20230703,121000,235623210,2780,2780,2780,2780,0
|
|
20230703,120900,235623210,2780,2780,2780,2780,30
|
|
20230703,120800,235539810,2780,2780,2780,2780,0
|
|
20230703,120700,235539810,2780,2780,2780,2780,0
|
|
20230703,120600,235539810,2780,2780,2780,2780,0
|
|
20230703,120500,235539810,2780,2780,2780,2780,0
|
|
20230703,120400,235539810,2780,2780,2780,2780,0
|
|
20230703,120300,235539810,2780,2780,2780,2780,5
|
|
20230703,120200,235525910,2780,2775,2780,2775,254
|
|
20230703,120100,234821040,2775,2775,2775,2775,11
|
|
20230703,120000,234790515,2775,2775,2775,2775,13
|
|
20230703,115900,234754440,2775,2775,2775,2775,1108
|
|
20230703,115800,231679740,2780,2780,2780,2780,2
|
|
20230703,115700,231674180,2780,2780,2780,2780,0
|
|
20230703,115600,231674180,2780,2780,2780,2780,0
|
|
20230703,115500,231674180,2780,2780,2780,2780,0
|
|
20230703,115400,231674180,2780,2780,2780,2780,500
|
|
20230703,115300,230284180,2780,2780,2780,2780,0
|
|
20230703,115200,230284180,2780,2780,2780,2780,0
|
|
20230703,115100,230284180,2780,2780,2780,2780,0
|
|
20230703,115000,230284180,2780,2780,2780,2780,100
|
|
20230703,114900,230006180,2780,2780,2780,2780,151
|
|
20230703,114800,229586400,2775,2775,2775,2775,0
|
|
20230703,114700,229586400,2775,2775,2775,2775,18
|
|
20230703,114600,229536450,2780,2775,2780,2775,227
|
|
20230703,114500,228905445,2780,2775,2780,2775,16
|
|
20230703,114400,228860990,2785,2785,2785,2785,0
|
|
20230703,114300,228860990,2785,2775,2785,2775,302
|
|
20230703,114200,228022920,2785,2785,2785,2785,0
|
|
20230703,114100,228022920,2785,2785,2785,2785,2
|
|
20230703,114000,228017350,2780,2780,2780,2780,0
|
|
20230703,113900,228017350,2780,2775,2780,2775,211
|
|
20230703,113800,227431770,2780,2780,2780,2780,5
|
|
20230703,113700,227417870,2785,2785,2785,2785,100
|
|
20230703,113600,227139370,2785,2785,2785,2785,0
|
|
20230703,113500,227139370,2785,2785,2785,2780,36
|
|
20230703,113400,227039165,2785,2775,2785,2770,2762
|
|
20230703,113300,219381905,2785,2785,2785,2785,0
|
|
20230703,113200,219381905,2785,2785,2785,2785,0
|
|
20230703,113100,219381905,2785,2785,2785,2785,6
|
|
20230703,113000,219365195,2785,2775,2785,2775,202
|
|
20230703,112900,218804625,2785,2785,2785,2780,7
|
|
20230703,112800,218785135,2780,2780,2780,2780,300
|
|
20230703,112700,217951135,2785,2785,2785,2785,8
|
|
20230703,112600,217928855,2785,2785,2785,2785,2
|
|
20230703,112500,217923285,2785,2785,2785,2785,934
|
|
20230703,112400,215322095,2785,2780,2785,2780,13
|
|
20230703,112300,215285945,2785,2785,2785,2785,35
|
|
20230703,112200,215188470,2785,2785,2785,2775,14
|
|
20230703,112100,215149580,2780,2785,2785,2780,321
|
|
20230703,112000,214256700,2785,2785,2785,2785,0
|
|
20230703,111900,214256700,2785,2785,2785,2785,0
|
|
20230703,111800,214256700,2785,2785,2785,2785,0
|
|
20230703,111700,214256700,2785,2785,2785,2785,40
|
|
20230703,111600,214145300,2785,2785,2785,2785,0
|
|
20230703,111500,214145300,2785,2785,2785,2785,0
|
|
20230703,111400,214145300,2785,2785,2785,2785,49
|
|
20230703,111300,214008835,2785,2785,2785,2785,359
|
|
20230703,111200,213009020,2785,2780,2785,2780,616
|
|
20230703,111100,211296530,2780,2785,2785,2780,1027
|
|
20230703,111000,208441445,2785,2780,2785,2780,6
|
|
20230703,110900,208424755,2785,2775,2785,2770,1822
|
|
20230703,110800,203369750,2780,2780,2780,2780,13
|
|
20230703,110700,203333610,2785,2785,2785,2785,6
|
|
20230703,110600,203316900,2785,2785,2785,2785,40
|
|
20230703,110500,203205500,2780,2780,2780,2780,0
|
|
20230703,110400,203205500,2780,2780,2785,2780,14
|
|
20230703,110300,203166560,2785,2775,2785,2775,36
|
|
20230703,110200,203066555,2785,2780,2785,2775,1002
|
|
20230703,110100,200280120,2780,2780,2780,2780,802
|
|
20230703,110000,198050560,2780,2780,2780,2780,11
|
|
20230703,105900,198019980,2780,2780,2780,2780,0
|
|
20230703,105800,198019980,2780,2780,2780,2780,0
|
|
20230703,105700,198019980,2780,2780,2780,2780,2
|
|
20230703,105600,198014420,2775,2780,2780,2775,643
|
|
20230703,105500,196229405,2780,2785,2785,2780,538
|
|
20230703,105400,194733760,2785,2785,2785,2785,58
|
|
20230703,105300,194572230,2785,2785,2785,2785,3
|
|
20230703,105200,194563875,2780,2780,2780,2780,1123
|
|
20230703,105100,191441935,2785,2785,2785,2785,38
|
|
20230703,105000,191336105,2780,2780,2780,2780,401
|
|
20230703,104900,190221325,2785,2785,2785,2785,0
|
|
20230703,104800,190221325,2785,2785,2785,2785,0
|
|
20230703,104700,190221325,2785,2785,2785,2780,14
|
|
20230703,104600,190182390,2785,2780,2785,2780,49
|
|
20230703,104500,190045965,2780,2775,2780,2775,1704
|
|
20230703,104400,185316345,2780,2780,2780,2780,2
|
|
20230703,104300,185310785,2780,2780,2780,2780,0
|
|
20230703,104200,185310785,2780,2780,2780,2780,0
|
|
20230703,104100,185310785,2780,2780,2780,2780,867
|
|
20230703,104000,182900525,2780,2775,2780,2775,40
|
|
20230703,103900,182789515,2780,2775,2780,2775,15
|
|
20230703,103800,182747880,2775,2775,2780,2770,1036
|
|
20230703,103700,179874435,2775,2775,2775,2775,326
|
|
20230703,103600,178969785,2780,2785,2785,2775,3104
|
|
20230703,103500,170354200,2785,2780,2785,2780,18
|
|
20230703,103400,170304145,2785,2780,2785,2780,53
|
|
20230703,103300,170156610,2780,2780,2785,2780,381
|
|
20230703,103200,169097425,2785,2780,2785,2780,25
|
|
20230703,103100,169027860,2780,2785,2785,2780,253
|
|
20230703,103000,168323310,2785,2785,2785,2780,83
|
|
20230703,102900,168092275,2785,2785,2785,2785,0
|
|
20230703,102800,168092275,2785,2780,2785,2780,601
|
|
20230703,102700,166421485,2785,2785,2785,2780,54
|
|
20230703,102600,166271345,2780,2785,2790,2780,2166
|
|
20230703,102500,160249410,2790,2790,2790,2790,0
|
|
20230703,102400,160249410,2790,2790,2790,2790,4
|
|
20230703,102300,160238250,2785,2785,2790,2785,17
|
|
20230703,102200,160190895,2790,2785,2790,2785,1536
|
|
20230703,102100,155913105,2785,2785,2785,2785,38
|
|
20230703,102000,155807275,2785,2785,2785,2785,6
|
|
20230703,101900,155790565,2785,2785,2785,2785,0
|
|
20230703,101800,155790565,2785,2785,2785,2785,113
|
|
20230703,101700,155475860,2785,2780,2785,2780,15
|
|
20230703,101600,155434150,2780,2785,2785,2780,15
|
|
20230703,101500,155392430,2780,2775,2785,2775,1632
|
|
20230703,101400,150861760,2780,2780,2780,2780,1610
|
|
20230703,101300,146385960,2780,2780,2780,2780,1856
|
|
20230703,101200,141226280,2780,2780,2780,2775,96
|
|
20230703,101100,140959425,2775,2775,2775,2775,12
|
|
20230703,101000,140926125,2775,2780,2780,2775,55
|
|
20230703,100900,140773245,2775,2780,2780,2775,1012
|
|
20230703,100800,137964890,2775,2780,2780,2775,359
|
|
20230703,100700,136966875,2780,2780,2780,2780,349
|
|
20230703,100600,135996655,2775,2775,2775,2775,100
|
|
20230703,100500,135719155,2780,2780,2780,2780,0
|
|
20230703,100400,135719155,2780,2780,2780,2780,0
|
|
20230703,100300,135719155,2780,2775,2780,2775,362
|
|
20230703,100200,134714595,2780,2780,2780,2775,104
|
|
20230703,100100,134425585,2780,2780,2780,2780,370
|
|
20230703,100000,133396985,2780,2775,2780,2775,46
|
|
20230703,095900,133269155,2780,2775,2780,2775,181
|
|
20230703,095800,132766860,2775,2775,2775,2775,49
|
|
20230703,095700,132630885,2775,2775,2775,2775,150
|
|
20230703,095600,132214635,2775,2775,2775,2775,1022
|
|
20230703,095500,129378585,2775,2775,2775,2775,1193
|
|
20230703,095400,126068010,2780,2780,2780,2780,44
|
|
20230703,095300,125945690,2780,2780,2780,2780,19
|
|
20230703,095200,125892870,2780,2780,2780,2780,0
|
|
20230703,095100,125892870,2780,2780,2780,2780,0
|
|
20230703,095000,125892870,2780,2775,2780,2775,1049
|
|
20230703,094900,122981650,2780,2775,2780,2775,195
|
|
20230703,094800,122440515,2780,2780,2780,2780,0
|
|
20230703,094700,122440515,2780,2775,2780,2775,1052
|
|
20230703,094600,119520955,2780,2775,2780,2775,1001
|
|
20230703,094500,116743175,2780,2780,2780,2780,51
|
|
20230703,094400,116601395,2780,2775,2780,2775,2804
|
|
20230703,094300,108815260,2775,2775,2775,2775,152
|
|
20230703,094200,108393460,2775,2775,2780,2775,117
|
|
20230703,094100,108068755,2775,2775,2775,2775,28
|
|
20230703,094000,107991055,2775,2775,2775,2775,69
|
|
20230703,093900,107799580,2775,2775,2775,2775,1801
|
|
20230703,093800,102801805,2775,2775,2775,2775,0
|
|
20230703,093700,102801805,2775,2775,2775,2775,0
|
|
20230703,093600,102801805,2775,2775,2775,2775,0
|
|
20230703,093500,102801805,2775,2775,2775,2775,79
|
|
20230703,093400,102582580,2775,2775,2775,2775,0
|
|
20230703,093300,102582580,2775,2775,2775,2775,0
|
|
20230703,093200,102582580,2775,2775,2775,2775,49
|
|
20230703,093100,102446605,2765,2775,2775,2765,2
|
|
20230703,093000,102441065,2775,2775,2775,2775,0
|
|
20230703,092900,102441065,2775,2775,2775,2775,3
|
|
20230703,092800,102432740,2760,2760,2760,2760,0
|
|
20230703,092700,102432740,2760,2770,2770,2760,2758
|
|
20230703,092600,94807610,2765,2770,2770,2765,1216
|
|
20230703,092500,91443040,2770,2770,2770,2770,302
|
|
20230703,092400,90606500,2770,2770,2770,2770,0
|
|
20230703,092300,90606500,2770,2775,2775,2770,388
|
|
20230703,092200,89531405,2775,2775,2775,2775,249
|
|
20230703,092100,88840430,2775,2775,2775,2775,400
|
|
20230703,092000,87730430,2770,2770,2770,2770,1671
|
|
20230703,091900,83101760,2770,2770,2770,2770,145
|
|
20230703,091800,82700110,2770,2770,2770,2770,0
|
|
20230703,091700,82700110,2770,2770,2770,2770,1115
|
|
20230703,091600,79611560,2765,2770,2770,2765,113
|
|
20230703,091500,79298615,2770,2770,2770,2770,4
|
|
20230703,091400,79287535,2770,2770,2770,2770,5
|
|
20230703,091300,79273685,2770,2760,2770,2760,654
|
|
20230703,091200,77468605,2765,2760,2765,2760,6429
|
|
20230703,091100,59693270,2765,2765,2765,2765,90
|
|
20230703,091000,59444420,2765,2765,2765,2765,1879
|
|
20230703,090900,54248985,2770,2770,2770,2770,50
|
|
20230703,090800,54110485,2770,2770,2770,2770,136
|
|
20230703,090700,53733765,2765,2760,2770,2760,6563
|
|
20230703,090600,35562345,2770,2765,2770,2765,1371
|
|
20230703,090500,31770530,2765,2760,2765,2760,1231
|
|
20230703,090400,28370395,2760,2770,2770,2760,985
|
|
20230703,090300,25646795,2765,2765,2770,2765,5419
|
|
20230703,090200,10663205,2765,2765,2765,2765,1194
|
|
20230703,090100,7361795,2770,2775,2775,2765,282
|
|
20230703,090000,6580905,2775,2770,2775,2765,2276
|