611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190800,360282735,2145,2145,2145,2145,3600
|
|
20230706,190700,360282735,2145,2145,2145,2145,0
|
|
20230706,190600,360282735,2145,2145,2145,2145,0
|
|
20230706,190500,360282735,2145,2145,2145,2145,0
|
|
20230706,190400,360282735,2145,2145,2145,2145,0
|
|
20230706,190300,360282735,2145,2145,2145,2145,0
|
|
20230706,190200,360282735,2145,2145,2145,2145,0
|
|
20230706,190100,360282735,2145,2145,2145,2145,0
|
|
20230706,190000,360282735,2145,2145,2145,2145,0
|
|
20230706,185900,360282735,2145,2145,2145,2145,0
|
|
20230706,185800,360282735,2145,2145,2145,2145,0
|
|
20230706,185700,360282735,2145,2145,2145,2145,0
|
|
20230706,185600,360282735,2145,2145,2145,2145,0
|
|
20230706,185500,360282735,2145,2145,2145,2145,0
|
|
20230706,185400,360282735,2145,2145,2145,2145,0
|
|
20230706,185300,360282735,2145,2145,2145,2145,0
|
|
20230706,185200,360282735,2145,2145,2145,2145,0
|
|
20230706,185100,360282735,2145,2145,2145,2145,0
|
|
20230706,185000,360282735,2145,2145,2145,2145,0
|
|
20230706,184900,360282735,2145,2145,2145,2145,0
|
|
20230706,184800,360282735,2145,2145,2145,2145,0
|
|
20230706,184700,360282735,2145,2145,2145,2145,0
|
|
20230706,184600,360282735,2145,2145,2145,2145,0
|
|
20230706,184500,360282735,2145,2145,2145,2145,0
|
|
20230706,184400,360282735,2145,2145,2145,2145,0
|
|
20230706,184300,360282735,2145,2145,2145,2145,0
|
|
20230706,184200,360282735,2145,2145,2145,2145,0
|
|
20230706,184100,360282735,2145,2145,2145,2145,0
|
|
20230706,184000,360282735,2145,2145,2145,2145,0
|
|
20230706,183900,360282735,2145,2145,2145,2145,0
|
|
20230706,183800,360282735,2145,2145,2145,2145,3600
|
|
20230706,183700,360282735,2145,2145,2145,2145,0
|
|
20230706,183600,360282735,2145,2145,2145,2145,0
|
|
20230706,183500,360282735,2145,2145,2145,2145,0
|
|
20230706,183400,360282735,2145,2145,2145,2145,0
|
|
20230706,183300,360282735,2145,2145,2145,2145,0
|
|
20230706,183200,360282735,2145,2145,2145,2145,0
|
|
20230706,183100,360282735,2145,2145,2145,2145,0
|
|
20230706,183000,360282735,2145,2145,2145,2145,0
|
|
20230706,182900,360282735,2145,2145,2145,2145,0
|
|
20230706,182800,360282735,2145,2145,2145,2145,0
|
|
20230706,182700,360282735,2145,2145,2145,2145,0
|
|
20230706,182600,360282735,2145,2145,2145,2145,0
|
|
20230706,182500,360282735,2145,2145,2145,2145,0
|
|
20230706,182400,360282735,2145,2145,2145,2145,0
|
|
20230706,182300,360282735,2145,2145,2145,2145,0
|
|
20230706,182200,360282735,2145,2145,2145,2145,0
|
|
20230706,182100,360282735,2145,2145,2145,2145,0
|
|
20230706,182000,360282735,2145,2145,2145,2145,0
|
|
20230706,181900,360282735,2145,2145,2145,2145,0
|
|
20230706,181800,360282735,2145,2145,2145,2145,0
|
|
20230706,181700,360282735,2145,2145,2145,2145,0
|
|
20230706,181600,360282735,2145,2145,2145,2145,0
|
|
20230706,181500,360282735,2145,2145,2145,2145,0
|
|
20230706,181400,360282735,2145,2145,2145,2145,0
|
|
20230706,181300,360282735,2145,2145,2145,2145,0
|
|
20230706,181200,360282735,2145,2145,2145,2145,0
|
|
20230706,181100,360282735,2145,2145,2145,2145,0
|
|
20230706,181000,360282735,2145,2145,2145,2145,0
|
|
20230706,180900,360282735,2145,2145,2145,2145,0
|
|
20230706,180800,360282735,2145,2145,2145,2145,3600
|
|
20230706,180700,360282735,2145,2145,2145,2145,0
|
|
20230706,180600,360282735,2145,2145,2145,2145,0
|
|
20230706,180500,360282735,2145,2145,2145,2145,0
|
|
20230706,180400,360282735,2145,2145,2145,2145,0
|
|
20230706,180300,360282735,2145,2145,2145,2145,0
|
|
20230706,180200,360282735,2145,2145,2145,2145,0
|
|
20230706,180100,360282735,2145,2145,2145,2145,0
|
|
20230706,180000,360282735,2145,2145,2145,2145,0
|
|
20230706,175900,360282735,2145,2145,2145,2145,0
|
|
20230706,175800,360282735,2145,2145,2145,2145,0
|
|
20230706,175700,360282735,2145,2145,2145,2145,0
|
|
20230706,175600,360282735,2145,2145,2145,2145,0
|
|
20230706,175500,360282735,2145,2145,2145,2145,0
|
|
20230706,175400,360282735,2145,2145,2145,2145,0
|
|
20230706,175300,360282735,2145,2145,2145,2145,0
|
|
20230706,175200,360282735,2145,2145,2145,2145,0
|
|
20230706,175100,360282735,2145,2145,2145,2145,0
|
|
20230706,175000,360282735,2145,2145,2145,2145,0
|
|
20230706,174900,360282735,2145,2145,2145,2145,0
|
|
20230706,174800,360282735,2145,2145,2145,2145,0
|
|
20230706,174700,360282735,2145,2145,2145,2145,0
|
|
20230706,174600,360282735,2145,2145,2145,2145,0
|
|
20230706,174500,360282735,2145,2145,2145,2145,0
|
|
20230706,174400,360282735,2145,2145,2145,2145,0
|
|
20230706,174300,360282735,2145,2145,2145,2145,0
|
|
20230706,174200,360282735,2145,2145,2145,2145,0
|
|
20230706,174100,360282735,2145,2145,2145,2145,0
|
|
20230706,174000,360282735,2145,2145,2145,2145,0
|
|
20230706,173900,360282735,2145,2145,2145,2145,0
|
|
20230706,173800,360282735,2145,2145,2145,2145,3600
|
|
20230706,173700,360282735,2145,2145,2145,2145,0
|
|
20230706,173600,360282735,2145,2145,2145,2145,0
|
|
20230706,173500,360282735,2145,2145,2145,2145,0
|
|
20230706,173400,360282735,2145,2145,2145,2145,0
|
|
20230706,173300,360282735,2145,2145,2145,2145,0
|
|
20230706,173200,360282735,2145,2145,2145,2145,0
|
|
20230706,173100,360282735,2145,2145,2145,2145,0
|
|
20230706,173000,360282735,2145,2145,2145,2145,0
|
|
20230706,172900,360282735,2145,2145,2145,2145,0
|
|
20230706,172800,360282735,2145,2145,2145,2145,0
|
|
20230706,172700,360282735,2145,2145,2145,2145,0
|
|
20230706,172600,360282735,2145,2145,2145,2145,0
|
|
20230706,172500,360282735,2145,2145,2145,2145,0
|
|
20230706,172400,360282735,2145,2145,2145,2145,0
|
|
20230706,172300,360282735,2145,2145,2145,2145,0
|
|
20230706,172200,360282735,2145,2145,2145,2145,0
|
|
20230706,172100,360282735,2145,2145,2145,2145,0
|
|
20230706,172000,360282735,2145,2145,2145,2145,0
|
|
20230706,171900,360282735,2145,2145,2145,2145,0
|
|
20230706,171800,360282735,2145,2145,2145,2145,0
|
|
20230706,171700,360282735,2145,2145,2145,2145,0
|
|
20230706,171600,360282735,2145,2145,2145,2145,0
|
|
20230706,171500,360282735,2145,2145,2145,2145,0
|
|
20230706,171400,360282735,2145,2145,2145,2145,0
|
|
20230706,171300,360282735,2145,2145,2145,2145,0
|
|
20230706,171200,360282735,2145,2145,2145,2145,0
|
|
20230706,171100,360282735,2145,2145,2145,2145,0
|
|
20230706,171000,360282735,2145,2145,2145,2145,0
|
|
20230706,170900,360282735,2145,2145,2145,2145,0
|
|
20230706,170800,360282735,2145,2145,2145,2145,3600
|
|
20230706,170700,360282735,2145,2145,2145,2145,0
|
|
20230706,170600,360282735,2145,2145,2145,2145,0
|
|
20230706,170500,360282735,2145,2145,2145,2145,0
|
|
20230706,170400,360282735,2145,2145,2145,2145,0
|
|
20230706,170300,360282735,2145,2145,2145,2145,0
|
|
20230706,170200,360282735,2145,2145,2145,2145,0
|
|
20230706,170100,360282735,2145,2145,2145,2145,0
|
|
20230706,170000,360282735,2145,2145,2145,2145,0
|
|
20230706,165900,360282735,2145,2145,2145,2145,0
|
|
20230706,165800,360282735,2145,2145,2145,2145,0
|
|
20230706,165700,360282735,2145,2145,2145,2145,0
|
|
20230706,165600,360282735,2145,2145,2145,2145,0
|
|
20230706,165500,360282735,2145,2145,2145,2145,0
|
|
20230706,165400,360282735,2145,2145,2145,2145,0
|
|
20230706,165300,360282735,2145,2145,2145,2145,0
|
|
20230706,165200,360282735,2145,2145,2145,2145,0
|
|
20230706,165100,360282735,2145,2145,2145,2145,0
|
|
20230706,165000,360282735,2145,2145,2145,2145,0
|
|
20230706,164900,360282735,2145,2145,2145,2145,0
|
|
20230706,164800,360282735,2145,2145,2145,2145,0
|
|
20230706,164700,360282735,2145,2145,2145,2145,0
|
|
20230706,164600,360282735,2145,2145,2145,2145,0
|
|
20230706,164500,360282735,2145,2145,2145,2145,0
|
|
20230706,164400,360282735,2145,2145,2145,2145,0
|
|
20230706,164300,360282735,2145,2145,2145,2145,0
|
|
20230706,164200,360282735,2145,2145,2145,2145,0
|
|
20230706,164100,360282735,2145,2145,2145,2145,0
|
|
20230706,164000,360282735,2145,2145,2145,2145,0
|
|
20230706,163900,360282735,2145,2145,2145,2145,0
|
|
20230706,163800,360282735,2145,2145,2145,2145,3600
|
|
20230706,163700,360282735,2145,2145,2145,2145,0
|
|
20230706,163600,360282735,2145,2145,2145,2145,0
|
|
20230706,163500,360282735,2145,2145,2145,2145,0
|
|
20230706,163400,360282735,2145,2145,2145,2145,0
|
|
20230706,163300,360282735,2145,2145,2145,2145,0
|
|
20230706,163200,360282735,2145,2145,2145,2145,0
|
|
20230706,163100,360282735,2145,2145,2145,2145,0
|
|
20230706,163000,360282735,2145,2145,2145,2145,0
|
|
20230706,162900,360282735,2145,2145,2145,2145,0
|
|
20230706,162800,360282735,2145,2145,2145,2145,0
|
|
20230706,162700,360282735,2145,2145,2145,2145,0
|
|
20230706,162600,360282735,2145,2145,2145,2145,0
|
|
20230706,162500,360282735,2145,2145,2145,2145,0
|
|
20230706,162400,360282735,2145,2145,2145,2145,0
|
|
20230706,162300,360282735,2145,2145,2145,2145,0
|
|
20230706,162200,360282735,2145,2145,2145,2145,0
|
|
20230706,162100,360282735,2145,2145,2145,2145,0
|
|
20230706,162000,360282735,2145,2145,2145,2145,0
|
|
20230706,161900,360282735,2145,2145,2145,2145,0
|
|
20230706,161800,360282735,2145,2145,2145,2145,0
|
|
20230706,161700,360282735,2145,2145,2145,2145,0
|
|
20230706,161600,360282735,2145,2145,2145,2145,0
|
|
20230706,161500,360282735,2145,2145,2145,2145,0
|
|
20230706,161400,360282735,2145,2145,2145,2145,0
|
|
20230706,161300,360282735,2145,2145,2145,2145,0
|
|
20230706,161200,360282735,2145,2145,2145,2145,0
|
|
20230706,161100,360282735,2145,2145,2145,2145,0
|
|
20230706,161000,360282735,2145,2145,2145,2145,0
|
|
20230706,160900,360282735,2145,2145,2145,2145,0
|
|
20230706,160800,360282735,2145,2145,2145,2145,3600
|
|
20230706,160700,360282735,2145,2145,2145,2145,0
|
|
20230706,160600,360282735,2145,2145,2145,2145,0
|
|
20230706,160500,360282735,2145,2145,2145,2145,0
|
|
20230706,160400,360282735,2145,2145,2145,2145,0
|
|
20230706,160300,360282735,2145,2145,2145,2145,0
|
|
20230706,160200,360282735,2145,2145,2145,2145,0
|
|
20230706,160100,360282735,2145,2145,2145,2145,0
|
|
20230706,160000,360282735,2145,2145,2145,2145,0
|
|
20230706,155900,360282735,2145,2145,2145,2145,0
|
|
20230706,155800,360282735,2145,2145,2145,2145,0
|
|
20230706,155700,360282735,2145,2145,2145,2145,0
|
|
20230706,155600,360282735,2145,2145,2145,2145,0
|
|
20230706,155500,360282735,2145,2145,2145,2145,0
|
|
20230706,155400,360282735,2145,2145,2145,2145,0
|
|
20230706,155300,360282735,2145,2145,2145,2145,0
|
|
20230706,155200,360282735,2145,2145,2145,2145,0
|
|
20230706,155100,360282735,2145,2145,2145,2145,0
|
|
20230706,155000,360282735,2145,2145,2145,2145,0
|
|
20230706,154900,360282735,2145,2145,2145,2145,0
|
|
20230706,154800,360282735,2145,2145,2145,2145,0
|
|
20230706,154700,360282735,2145,2145,2145,2145,0
|
|
20230706,154600,360282735,2145,2145,2145,2145,0
|
|
20230706,154500,360282735,2145,2145,2145,2145,0
|
|
20230706,154400,360282735,2145,2145,2145,2145,0
|
|
20230706,154300,360282735,2145,2145,2145,2145,0
|
|
20230706,154200,360282735,2145,2145,2145,2145,0
|
|
20230706,154100,360282735,2145,2145,2145,2145,0
|
|
20230706,154000,360282735,2145,2145,2145,2145,0
|
|
20230706,153900,360282735,2145,2145,2145,2145,0
|
|
20230706,153800,360282735,2145,2145,2145,2145,3600
|
|
20230706,153700,360282735,2145,2145,2145,2145,0
|
|
20230706,153600,360282735,2145,2145,2145,2145,0
|
|
20230706,153500,360282735,2145,2145,2145,2145,0
|
|
20230706,153400,360282735,2145,2145,2145,2145,0
|
|
20230706,153300,360282735,2145,2145,2145,2145,0
|
|
20230706,153200,360282735,2145,2145,2145,2145,0
|
|
20230706,153100,360282735,2145,2145,2145,2145,0
|
|
20230706,153000,360282735,2145,2145,2145,2145,3600
|
|
20230706,152900,352560735,2145,2145,2145,2145,0
|
|
20230706,152800,352560735,2145,2145,2145,2145,0
|
|
20230706,152700,352560735,2145,2145,2145,2145,0
|
|
20230706,152600,352560735,2145,2145,2145,2145,0
|
|
20230706,152500,352560735,2145,2145,2145,2145,0
|
|
20230706,152400,352560735,2145,2145,2145,2145,0
|
|
20230706,152300,352560735,2145,2145,2145,2145,0
|
|
20230706,152200,352560735,2145,2145,2145,2145,0
|
|
20230706,152100,352560735,2145,2145,2145,2145,0
|
|
20230706,152000,352560735,2145,2145,2145,2145,0
|
|
20230706,151900,352560735,2145,2145,2145,2145,53
|
|
20230706,151800,352447050,2145,2145,2145,2145,32
|
|
20230706,151700,352378410,2145,2145,2145,2145,0
|
|
20230706,151600,352378410,2145,2145,2145,2145,0
|
|
20230706,151500,352378410,2145,2145,2145,2145,3008
|
|
20230706,151400,345926250,2145,2145,2145,2145,6913
|
|
20230706,151300,331097865,2145,2150,2150,2145,3717
|
|
20230706,151200,323109875,2155,2155,2155,2155,27
|
|
20230706,151100,323051690,2170,2170,2170,2170,0
|
|
20230706,151000,323051690,2170,2170,2170,2170,0
|
|
20230706,150900,323051690,2170,2170,2170,2170,0
|
|
20230706,150800,323051690,2170,2170,2170,2170,0
|
|
20230706,150700,323051690,2170,2170,2170,2170,0
|
|
20230706,150600,323051690,2170,2170,2170,2170,1
|
|
20230706,150500,323049520,2165,2165,2165,2165,0
|
|
20230706,150400,323049520,2165,2140,2165,2140,3400
|
|
20230706,150300,315708220,2140,2140,2140,2140,100
|
|
20230706,150200,315494220,2140,2140,2140,2140,100
|
|
20230706,150100,315280220,2145,2145,2145,2145,770
|
|
20230706,150000,313628570,2145,2145,2145,2145,0
|
|
20230706,145900,313628570,2145,2145,2145,2145,0
|
|
20230706,145800,313628570,2145,2145,2145,2145,1
|
|
20230706,145700,313626425,2135,2145,2145,2135,9000
|
|
20230706,145600,294393175,2145,2150,2150,2145,17227
|
|
20230706,145500,257394675,2155,2155,2155,2155,0
|
|
20230706,145400,257394675,2155,2155,2155,2155,50
|
|
20230706,145300,257286925,2150,2150,2150,2150,0
|
|
20230706,145200,257286925,2150,2150,2150,2150,0
|
|
20230706,145100,257286925,2150,2150,2150,2150,183
|
|
20230706,145000,256893475,2150,2150,2150,2145,110
|
|
20230706,144900,256657225,2150,2150,2150,2150,0
|
|
20230706,144800,256657225,2150,2150,2150,2150,0
|
|
20230706,144700,256657225,2150,2150,2150,2150,2800
|
|
20230706,144600,250637225,2145,2145,2145,2145,0
|
|
20230706,144500,250637225,2145,2145,2145,2145,0
|
|
20230706,144400,250637225,2145,2145,2145,2145,750
|
|
20230706,144300,249028475,2150,2150,2150,2150,50
|
|
20230706,144200,248920975,2145,2145,2145,2145,0
|
|
20230706,144100,248920975,2145,2145,2145,2145,0
|
|
20230706,144000,248920975,2145,2145,2145,2145,530
|
|
20230706,143900,247784125,2150,2150,2150,2150,1
|
|
20230706,143800,247781975,2145,2145,2145,2145,0
|
|
20230706,143700,247781975,2145,2145,2145,2145,30
|
|
20230706,143600,247717625,2145,2145,2145,2145,0
|
|
20230706,143500,247717625,2145,2145,2145,2145,0
|
|
20230706,143400,247717625,2145,2145,2145,2145,130
|
|
20230706,143300,247438775,2145,2145,2145,2145,904
|
|
20230706,143200,245499695,2145,2145,2145,2145,0
|
|
20230706,143100,245499695,2145,2145,2145,2145,30
|
|
20230706,143000,245435345,2145,2145,2145,2145,0
|
|
20230706,142900,245435345,2145,2145,2145,2145,0
|
|
20230706,142800,245435345,2145,2145,2145,2145,30
|
|
20230706,142700,245370995,2145,2145,2145,2145,0
|
|
20230706,142600,245370995,2145,2145,2145,2145,0
|
|
20230706,142500,245370995,2145,2145,2145,2145,1
|
|
20230706,142400,245368850,2145,2145,2145,2145,30
|
|
20230706,142300,245304500,2145,2145,2145,2145,0
|
|
20230706,142200,245304500,2145,2145,2145,2145,1
|
|
20230706,142100,245302355,2145,2145,2145,2145,0
|
|
20230706,142000,245302355,2145,2145,2145,2145,0
|
|
20230706,141900,245302355,2145,2145,2145,2145,0
|
|
20230706,141800,245302355,2145,2145,2145,2145,0
|
|
20230706,141700,245302355,2145,2145,2145,2145,0
|
|
20230706,141600,245302355,2145,2150,2150,2145,500
|
|
20230706,141500,244229645,2150,2150,2150,2150,0
|
|
20230706,141400,244229645,2150,2155,2155,2150,545
|
|
20230706,141300,243057670,2150,2150,2150,2150,0
|
|
20230706,141200,243057670,2150,2150,2150,2150,0
|
|
20230706,141100,243057670,2150,2150,2150,2150,0
|
|
20230706,141000,243057670,2150,2150,2150,2150,0
|
|
20230706,140900,243057670,2150,2150,2150,2150,0
|
|
20230706,140800,243057670,2150,2150,2150,2150,0
|
|
20230706,140700,243057670,2150,2150,2150,2150,0
|
|
20230706,140600,243057670,2150,2150,2150,2150,0
|
|
20230706,140500,243057670,2150,2150,2150,2150,50
|
|
20230706,140400,242950170,2150,2150,2150,2150,0
|
|
20230706,140300,242950170,2150,2150,2150,2150,0
|
|
20230706,140200,242950170,2150,2150,2150,2150,0
|
|
20230706,140100,242950170,2150,2150,2150,2150,0
|
|
20230706,140000,242950170,2150,2150,2150,2150,609
|
|
20230706,135900,241640820,2150,2150,2150,2150,0
|
|
20230706,135800,241640820,2150,2150,2150,2150,0
|
|
20230706,135700,241640820,2150,2150,2150,2150,0
|
|
20230706,135600,241640820,2150,2150,2150,2150,981
|
|
20230706,135500,239531670,2150,2150,2150,2150,0
|
|
20230706,135400,239531670,2150,2150,2150,2150,0
|
|
20230706,135300,239531670,2150,2150,2150,2150,2441
|
|
20230706,135200,234283520,2150,2150,2150,2150,60
|
|
20230706,135100,234154520,2150,2150,2150,2150,0
|
|
20230706,135000,234154520,2150,2150,2150,2150,800
|
|
20230706,134900,232434520,2150,2150,2150,2150,0
|
|
20230706,134800,232434520,2150,2150,2150,2150,0
|
|
20230706,134700,232434520,2150,2155,2165,2150,1001
|
|
20230706,134600,230269430,2150,2150,2150,2150,300
|
|
20230706,134500,229624430,2150,2150,2150,2150,0
|
|
20230706,134400,229624430,2150,2150,2150,2150,4186
|
|
20230706,134300,220624530,2145,2145,2145,2145,0
|
|
20230706,134200,220624530,2145,2145,2145,2145,0
|
|
20230706,134100,220624530,2145,2145,2145,2145,0
|
|
20230706,134000,220624530,2145,2145,2145,2145,0
|
|
20230706,133900,220624530,2145,2145,2145,2145,0
|
|
20230706,133800,220624530,2145,2145,2145,2145,200
|
|
20230706,133700,220195530,2145,2145,2145,2145,0
|
|
20230706,133600,220195530,2145,2145,2145,2145,0
|
|
20230706,133500,220195530,2145,2145,2145,2145,0
|
|
20230706,133400,220195530,2145,2145,2145,2145,0
|
|
20230706,133300,220195530,2145,2145,2145,2145,0
|
|
20230706,133200,220195530,2145,2145,2145,2145,467
|
|
20230706,133100,219193815,2145,2145,2145,2145,0
|
|
20230706,133000,219193815,2145,2145,2145,2145,0
|
|
20230706,132900,219193815,2145,2145,2145,2145,0
|
|
20230706,132800,219193815,2145,2145,2145,2145,0
|
|
20230706,132700,219193815,2145,2145,2145,2145,3455
|
|
20230706,132600,211782840,2145,2145,2145,2145,0
|
|
20230706,132500,211782840,2145,2145,2145,2145,0
|
|
20230706,132400,211782840,2145,2145,2145,2145,130
|
|
20230706,132300,211503990,2145,2145,2145,2145,0
|
|
20230706,132200,211503990,2145,2145,2145,2145,0
|
|
20230706,132100,211503990,2145,2145,2145,2145,37
|
|
20230706,132000,211424625,2145,2145,2145,2145,50
|
|
20230706,131900,211317375,2145,2145,2145,2145,10420
|
|
20230706,131800,188966475,2145,2145,2145,2145,130
|
|
20230706,131700,188687625,2145,2145,2145,2145,451
|
|
20230706,131600,187720230,2145,2145,2145,2145,358
|
|
20230706,131500,186952320,2150,2150,2150,2150,0
|
|
20230706,131400,186952320,2150,2150,2150,2150,10
|
|
20230706,131300,186930820,2145,2145,2145,2145,420
|
|
20230706,131200,186029920,2145,2145,2145,2145,0
|
|
20230706,131100,186029920,2145,2150,2150,2145,2033
|
|
20230706,131000,181669120,2145,2150,2150,2145,548
|
|
20230706,130900,180493655,2145,2145,2145,2145,0
|
|
20230706,130800,180493655,2145,2145,2145,2145,0
|
|
20230706,130700,180493655,2145,2145,2145,2145,1031
|
|
20230706,130600,178282160,2150,2150,2150,2150,0
|
|
20230706,130500,178282160,2150,2150,2150,2150,0
|
|
20230706,130400,178282160,2150,2150,2150,2150,5
|
|
20230706,130300,178271410,2145,2145,2145,2145,0
|
|
20230706,130200,178271410,2145,2145,2145,2145,30
|
|
20230706,130100,178207060,2150,2150,2150,2150,0
|
|
20230706,130000,178207060,2150,2150,2150,2150,0
|
|
20230706,125900,178207060,2150,2150,2150,2150,0
|
|
20230706,125800,178207060,2150,2150,2150,2150,0
|
|
20230706,125700,178207060,2150,2150,2150,2150,1
|
|
20230706,125600,178204910,2145,2145,2145,2145,0
|
|
20230706,125500,178204910,2145,2145,2145,2145,0
|
|
20230706,125400,178204910,2145,2145,2145,2145,300
|
|
20230706,125300,177561410,2150,2150,2150,2150,0
|
|
20230706,125200,177561410,2150,2150,2150,2150,0
|
|
20230706,125100,177561410,2150,2150,2150,2150,100
|
|
20230706,125000,177346410,2150,2150,2150,2150,0
|
|
20230706,124900,177346410,2150,2150,2150,2150,4
|
|
20230706,124800,177337810,2150,2150,2150,2150,0
|
|
20230706,124700,177337810,2150,2150,2150,2150,1
|
|
20230706,124600,177335660,2145,2145,2145,2145,0
|
|
20230706,124500,177335660,2145,2145,2145,2145,0
|
|
20230706,124400,177335660,2145,2145,2145,2145,0
|
|
20230706,124300,177335660,2145,2145,2145,2145,0
|
|
20230706,124200,177335660,2145,2145,2145,2145,0
|
|
20230706,124100,177335660,2145,2145,2145,2145,0
|
|
20230706,124000,177335660,2145,2145,2145,2145,0
|
|
20230706,123900,177335660,2145,2145,2145,2145,0
|
|
20230706,123800,177335660,2145,2145,2145,2145,0
|
|
20230706,123700,177335660,2145,2145,2145,2145,0
|
|
20230706,123600,177335660,2145,2145,2145,2145,1473
|
|
20230706,123500,174176075,2145,2145,2145,2145,0
|
|
20230706,123400,174176075,2145,2145,2145,2145,600
|
|
20230706,123300,172889075,2145,2145,2145,2145,0
|
|
20230706,123200,172889075,2145,2145,2145,2145,0
|
|
20230706,123100,172889075,2145,2145,2145,2145,0
|
|
20230706,123000,172889075,2145,2145,2145,2145,0
|
|
20230706,122900,172889075,2145,2145,2145,2145,50
|
|
20230706,122800,172781825,2145,2145,2145,2145,1
|
|
20230706,122700,172779680,2150,2150,2150,2150,0
|
|
20230706,122600,172779680,2150,2150,2150,2150,0
|
|
20230706,122500,172779680,2150,2150,2150,2150,1024
|
|
20230706,122400,170578080,2150,2150,2150,2150,0
|
|
20230706,122300,170578080,2150,2145,2150,2140,3151
|
|
20230706,122200,163821560,2145,2145,2145,2145,7265
|
|
20230706,122100,148238135,2150,2150,2150,2150,0
|
|
20230706,122000,148238135,2150,2150,2150,2150,1
|
|
20230706,121900,148235985,2150,2150,2150,2150,10
|
|
20230706,121800,148214485,2150,2150,2150,2150,0
|
|
20230706,121700,148214485,2150,2150,2150,2150,6064
|
|
20230706,121600,135176885,2155,2155,2155,2155,0
|
|
20230706,121500,135176885,2155,2155,2155,2155,0
|
|
20230706,121400,135176885,2155,2155,2155,2155,0
|
|
20230706,121300,135176885,2155,2155,2155,2155,0
|
|
20230706,121200,135176885,2155,2155,2155,2155,1
|
|
20230706,121100,135174730,2155,2155,2155,2155,0
|
|
20230706,121000,135174730,2155,2155,2155,2155,1
|
|
20230706,120900,135172575,2150,2150,2150,2150,0
|
|
20230706,120800,135172575,2150,2150,2150,2150,600
|
|
20230706,120700,133882575,2150,2150,2150,2150,0
|
|
20230706,120600,133882575,2150,2150,2150,2150,0
|
|
20230706,120500,133882575,2150,2150,2150,2150,0
|
|
20230706,120400,133882575,2150,2150,2150,2150,100
|
|
20230706,120300,133667575,2155,2155,2155,2155,0
|
|
20230706,120200,133667575,2155,2155,2155,2155,0
|
|
20230706,120100,133667575,2155,2155,2155,2155,34
|
|
20230706,120000,133594305,2155,2155,2155,2155,2000
|
|
20230706,115900,129284305,2150,2150,2150,2150,0
|
|
20230706,115800,129284305,2150,2150,2150,2150,0
|
|
20230706,115700,129284305,2150,2150,2150,2150,0
|
|
20230706,115600,129284305,2150,2150,2150,2150,0
|
|
20230706,115500,129284305,2150,2150,2150,2150,0
|
|
20230706,115400,129284305,2150,2150,2150,2150,0
|
|
20230706,115300,129284305,2150,2150,2150,2150,0
|
|
20230706,115200,129284305,2150,2150,2150,2150,0
|
|
20230706,115100,129284305,2150,2150,2150,2150,0
|
|
20230706,115000,129284305,2150,2155,2155,2150,914
|
|
20230706,114900,127318705,2155,2155,2155,2155,0
|
|
20230706,114800,127318705,2155,2155,2155,2155,0
|
|
20230706,114700,127318705,2155,2155,2155,2155,0
|
|
20230706,114600,127318705,2155,2155,2155,2155,50
|
|
20230706,114500,127210955,2155,2155,2155,2155,0
|
|
20230706,114400,127210955,2155,2155,2155,2155,0
|
|
20230706,114300,127210955,2155,2155,2155,2155,0
|
|
20230706,114200,127210955,2155,2155,2155,2155,868
|
|
20230706,114100,125340415,2165,2165,2165,2165,0
|
|
20230706,114000,125340415,2165,2165,2165,2165,0
|
|
20230706,113900,125340415,2165,2165,2165,2165,0
|
|
20230706,113800,125340415,2165,2165,2165,2165,0
|
|
20230706,113700,125340415,2165,2165,2165,2165,0
|
|
20230706,113600,125340415,2165,2165,2165,2165,0
|
|
20230706,113500,125340415,2165,2165,2165,2165,0
|
|
20230706,113400,125340415,2165,2165,2165,2165,0
|
|
20230706,113300,125340415,2165,2165,2165,2165,0
|
|
20230706,113200,125340415,2165,2165,2165,2165,0
|
|
20230706,113100,125340415,2165,2165,2165,2165,0
|
|
20230706,113000,125340415,2165,2165,2165,2165,0
|
|
20230706,112900,125340415,2165,2165,2165,2165,0
|
|
20230706,112800,125340415,2165,2165,2165,2165,0
|
|
20230706,112700,125340415,2165,2165,2165,2165,0
|
|
20230706,112600,125340415,2165,2165,2165,2165,0
|
|
20230706,112500,125340415,2165,2165,2165,2165,0
|
|
20230706,112400,125340415,2165,2160,2165,2160,90
|
|
20230706,112300,125145625,2165,2165,2165,2165,0
|
|
20230706,112200,125145625,2165,2165,2165,2165,10
|
|
20230706,112100,125123975,2160,2160,2160,2160,1
|
|
20230706,112000,125121815,2160,2160,2160,2160,870
|
|
20230706,111900,123242615,2160,2160,2160,2160,0
|
|
20230706,111800,123242615,2160,2160,2160,2160,0
|
|
20230706,111700,123242615,2160,2160,2160,2160,0
|
|
20230706,111600,123242615,2160,2160,2160,2160,0
|
|
20230706,111500,123242615,2160,2160,2160,2160,0
|
|
20230706,111400,123242615,2160,2160,2160,2160,0
|
|
20230706,111300,123242615,2160,2160,2160,2160,0
|
|
20230706,111200,123242615,2160,2160,2160,2160,0
|
|
20230706,111100,123242615,2160,2160,2160,2160,0
|
|
20230706,111000,123242615,2160,2160,2160,2160,0
|
|
20230706,110900,123242615,2160,2160,2160,2160,1
|
|
20230706,110800,123240455,2155,2155,2155,2155,900
|
|
20230706,110700,121300955,2155,2155,2155,2155,0
|
|
20230706,110600,121300955,2155,2155,2155,2155,0
|
|
20230706,110500,121300955,2155,2155,2155,2155,0
|
|
20230706,110400,121300955,2155,2155,2155,2155,0
|
|
20230706,110300,121300955,2155,2155,2155,2155,0
|
|
20230706,110200,121300955,2155,2155,2155,2155,600
|
|
20230706,110100,120007955,2160,2160,2160,2160,0
|
|
20230706,110000,120007955,2160,2160,2160,2160,0
|
|
20230706,105900,120007955,2160,2160,2160,2160,0
|
|
20230706,105800,120007955,2160,2160,2160,2160,122
|
|
20230706,105700,119744435,2160,2160,2160,2160,0
|
|
20230706,105600,119744435,2160,2160,2160,2160,0
|
|
20230706,105500,119744435,2160,2160,2160,2160,290
|
|
20230706,105400,119118035,2160,2160,2160,2160,0
|
|
20230706,105300,119118035,2160,2160,2160,2160,0
|
|
20230706,105200,119118035,2160,2160,2160,2160,203
|
|
20230706,105100,118679555,2160,2160,2160,2160,0
|
|
20230706,105000,118679555,2160,2160,2160,2160,0
|
|
20230706,104900,118679555,2160,2160,2160,2160,500
|
|
20230706,104800,117599555,2165,2165,2165,2165,0
|
|
20230706,104700,117599555,2165,2165,2165,2165,0
|
|
20230706,104600,117599555,2165,2165,2165,2165,0
|
|
20230706,104500,117599555,2165,2165,2165,2165,1
|
|
20230706,104400,117597390,2160,2160,2160,2160,0
|
|
20230706,104300,117597390,2160,2160,2160,2160,0
|
|
20230706,104200,117597390,2160,2160,2160,2160,0
|
|
20230706,104100,117597390,2160,2160,2160,2160,9
|
|
20230706,104000,117577950,2160,2160,2160,2160,0
|
|
20230706,103900,117577950,2160,2160,2160,2160,287
|
|
20230706,103800,116958030,2165,2165,2165,2165,0
|
|
20230706,103700,116958030,2165,2165,2165,2165,0
|
|
20230706,103600,116958030,2165,2165,2165,2165,0
|
|
20230706,103500,116958030,2165,2165,2165,2165,207
|
|
20230706,103400,116509875,2165,2165,2165,2165,793
|
|
20230706,103300,114793030,2165,2165,2165,2165,1050
|
|
20230706,103200,112519780,2165,2160,2165,2160,1059
|
|
20230706,103100,110227340,2160,2160,2160,2160,0
|
|
20230706,103000,110227340,2160,2160,2160,2160,0
|
|
20230706,102900,110227340,2160,2160,2160,2160,2
|
|
20230706,102800,110223020,2160,2160,2160,2160,0
|
|
20230706,102700,110223020,2160,2160,2160,2160,0
|
|
20230706,102600,110223020,2160,2160,2160,2160,1
|
|
20230706,102500,110220860,2160,2160,2160,2160,0
|
|
20230706,102400,110220860,2160,2160,2160,2160,140
|
|
20230706,102300,109918460,2160,2160,2160,2160,0
|
|
20230706,102200,109918460,2160,2160,2160,2160,0
|
|
20230706,102100,109918460,2160,2160,2160,2160,5
|
|
20230706,102000,109907660,2160,2160,2160,2160,0
|
|
20230706,101900,109907660,2160,2160,2160,2160,0
|
|
20230706,101800,109907660,2160,2160,2160,2160,0
|
|
20230706,101700,109907660,2160,2160,2160,2160,0
|
|
20230706,101600,109907660,2160,2160,2160,2160,0
|
|
20230706,101500,109907660,2160,2160,2160,2160,0
|
|
20230706,101400,109907660,2160,2160,2160,2160,1511
|
|
20230706,101300,106643900,2160,2160,2160,2160,100
|
|
20230706,101200,106427900,2155,2155,2155,2155,10
|
|
20230706,101100,106406350,2160,2160,2160,2160,100
|
|
20230706,101000,106190350,2160,2160,2160,2160,0
|
|
20230706,100900,106190350,2160,2160,2160,2160,0
|
|
20230706,100800,106190350,2160,2160,2160,2160,50
|
|
20230706,100700,106082350,2165,2165,2165,2165,0
|
|
20230706,100600,106082350,2165,2165,2165,2165,0
|
|
20230706,100500,106082350,2165,2165,2165,2165,0
|
|
20230706,100400,106082350,2165,2165,2165,2165,0
|
|
20230706,100300,106082350,2165,2160,2165,2160,5000
|
|
20230706,100200,95259445,2155,2155,2155,2155,0
|
|
20230706,100100,95259445,2155,2150,2155,2150,1092
|
|
20230706,100000,92907500,2150,2150,2150,2150,337
|
|
20230706,095900,92182950,2155,2155,2155,2155,1
|
|
20230706,095800,92180795,2155,2155,2155,2155,0
|
|
20230706,095700,92180795,2155,2155,2155,2155,10
|
|
20230706,095600,92159245,2150,2150,2150,2150,1000
|
|
20230706,095500,90009245,2150,2150,2150,2150,0
|
|
20230706,095400,90009245,2150,2145,2150,2145,933
|
|
20230706,095300,88003795,2150,2155,2155,2150,1681
|
|
20230706,095200,84388645,2155,2155,2155,2155,1
|
|
20230706,095100,84386490,2150,2150,2150,2150,0
|
|
20230706,095000,84386490,2150,2150,2150,2150,0
|
|
20230706,094900,84386490,2150,2150,2150,2150,0
|
|
20230706,094800,84386490,2150,2155,2160,2150,746
|
|
20230706,094700,82781060,2155,2155,2155,2155,0
|
|
20230706,094600,82781060,2155,2155,2155,2155,0
|
|
20230706,094500,82781060,2155,2155,2155,2155,3507
|
|
20230706,094400,75223475,2160,2160,2160,2160,1016
|
|
20230706,094300,73028915,2160,2160,2160,2160,84
|
|
20230706,094200,72847475,2160,2160,2160,2160,0
|
|
20230706,094100,72847475,2160,2160,2160,2160,1452
|
|
20230706,094000,69711155,2165,2165,2165,2165,0
|
|
20230706,093900,69711155,2165,2165,2165,2165,7
|
|
20230706,093800,69696000,2165,2165,2165,2165,0
|
|
20230706,093700,69696000,2165,2165,2165,2165,0
|
|
20230706,093600,69696000,2165,2165,2165,2165,1273
|
|
20230706,093500,66939955,2170,2170,2170,2170,11
|
|
20230706,093400,66916085,2165,2165,2165,2165,0
|
|
20230706,093300,66916085,2165,2165,2165,2165,0
|
|
20230706,093200,66916085,2165,2165,2165,2165,0
|
|
20230706,093100,66916085,2165,2165,2165,2165,0
|
|
20230706,093000,66916085,2165,2165,2165,2165,100
|
|
20230706,092900,66699585,2160,2160,2160,2150,8117
|
|
20230706,092800,49222155,2160,2160,2160,2160,0
|
|
20230706,092700,49222155,2160,2160,2160,2160,617
|
|
20230706,092600,47889435,2160,2165,2165,2160,1602
|
|
20230706,092500,44429060,2165,2170,2170,2165,1806
|
|
20230706,092400,40519065,2170,2170,2170,2170,0
|
|
20230706,092300,40519065,2170,2170,2170,2170,0
|
|
20230706,092200,40519065,2170,2170,2170,2170,0
|
|
20230706,092100,40519065,2170,2170,2170,2170,100
|
|
20230706,092000,40302065,2170,2170,2170,2170,987
|
|
20230706,091900,38160275,2170,2170,2170,2170,0
|
|
20230706,091800,38160275,2170,2170,2170,2170,349
|
|
20230706,091700,37402945,2170,2170,2170,2170,0
|
|
20230706,091600,37402945,2170,2170,2170,2170,51
|
|
20230706,091500,37292275,2175,2175,2175,2170,52
|
|
20230706,091400,37179425,2165,2175,2180,2165,407
|
|
20230706,091300,36297455,2170,2170,2180,2170,53
|
|
20230706,091200,36182435,2165,2165,2165,2165,1396
|
|
20230706,091100,33160095,2165,2165,2165,2165,604
|
|
20230706,091000,31852435,2165,2170,2170,2165,1352
|
|
20230706,090900,28924855,2170,2170,2170,2170,1000
|
|
20230706,090800,26754855,2165,2165,2165,2165,183
|
|
20230706,090700,26358660,2165,2165,2165,2165,464
|
|
20230706,090600,25354100,2160,2160,2160,2160,0
|
|
20230706,090500,25354100,2160,2170,2170,2160,3864
|
|
20230706,090400,16991720,2170,2170,2170,2170,790
|
|
20230706,090300,15277420,2170,2175,2175,2170,2661
|
|
20230706,090200,9498000,2185,2185,2185,2185,0
|
|
20230706,090100,9498000,2185,2185,2185,2185,0
|
|
20230706,090000,9498000,2185,2180,2185,2180,4350
|