636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193300,417304050,2800,2800,2800,2800,4477
|
|
20230706,193200,417304050,2800,2800,2800,2800,0
|
|
20230706,193100,417304050,2800,2800,2800,2800,0
|
|
20230706,193000,417304050,2800,2800,2800,2800,0
|
|
20230706,192900,417304050,2800,2800,2800,2800,0
|
|
20230706,192800,417304050,2800,2800,2800,2800,0
|
|
20230706,192700,417304050,2800,2800,2800,2800,0
|
|
20230706,192600,417304050,2800,2800,2800,2800,0
|
|
20230706,192500,417304050,2800,2800,2800,2800,0
|
|
20230706,192400,417304050,2800,2800,2800,2800,0
|
|
20230706,192300,417304050,2800,2800,2800,2800,0
|
|
20230706,192200,417304050,2800,2800,2800,2800,0
|
|
20230706,192100,417304050,2800,2800,2800,2800,0
|
|
20230706,192000,417304050,2800,2800,2800,2800,0
|
|
20230706,191900,417304050,2800,2800,2800,2800,0
|
|
20230706,191800,417304050,2800,2800,2800,2800,0
|
|
20230706,191700,417304050,2800,2800,2800,2800,0
|
|
20230706,191600,417304050,2800,2800,2800,2800,0
|
|
20230706,191500,417304050,2800,2800,2800,2800,0
|
|
20230706,191400,417304050,2800,2800,2800,2800,0
|
|
20230706,191300,417304050,2800,2800,2800,2800,0
|
|
20230706,191200,417304050,2800,2800,2800,2800,0
|
|
20230706,191100,417304050,2800,2800,2800,2800,0
|
|
20230706,191000,417304050,2800,2800,2800,2800,0
|
|
20230706,190900,417304050,2800,2800,2800,2800,0
|
|
20230706,190800,417304050,2800,2800,2800,2800,0
|
|
20230706,190700,417304050,2800,2800,2800,2800,0
|
|
20230706,190600,417304050,2800,2800,2800,2800,0
|
|
20230706,190500,417304050,2800,2800,2800,2800,0
|
|
20230706,190400,417304050,2800,2800,2800,2800,0
|
|
20230706,190300,417304050,2800,2800,2800,2800,4477
|
|
20230706,190200,417304050,2800,2800,2800,2800,0
|
|
20230706,190100,417304050,2800,2800,2800,2800,0
|
|
20230706,190000,417304050,2800,2800,2800,2800,0
|
|
20230706,185900,417304050,2800,2800,2800,2800,0
|
|
20230706,185800,417304050,2800,2800,2800,2800,0
|
|
20230706,185700,417304050,2800,2800,2800,2800,0
|
|
20230706,185600,417304050,2800,2800,2800,2800,0
|
|
20230706,185500,417304050,2800,2800,2800,2800,0
|
|
20230706,185400,417304050,2800,2800,2800,2800,0
|
|
20230706,185300,417304050,2800,2800,2800,2800,0
|
|
20230706,185200,417304050,2800,2800,2800,2800,0
|
|
20230706,185100,417304050,2800,2800,2800,2800,0
|
|
20230706,185000,417304050,2800,2800,2800,2800,0
|
|
20230706,184900,417304050,2800,2800,2800,2800,0
|
|
20230706,184800,417304050,2800,2800,2800,2800,0
|
|
20230706,184700,417304050,2800,2800,2800,2800,0
|
|
20230706,184600,417304050,2800,2800,2800,2800,0
|
|
20230706,184500,417304050,2800,2800,2800,2800,0
|
|
20230706,184400,417304050,2800,2800,2800,2800,0
|
|
20230706,184300,417304050,2800,2800,2800,2800,0
|
|
20230706,184200,417304050,2800,2800,2800,2800,0
|
|
20230706,184100,417304050,2800,2800,2800,2800,0
|
|
20230706,184000,417304050,2800,2800,2800,2800,0
|
|
20230706,183900,417304050,2800,2800,2800,2800,0
|
|
20230706,183800,417304050,2800,2800,2800,2800,0
|
|
20230706,183700,417304050,2800,2800,2800,2800,0
|
|
20230706,183600,417304050,2800,2800,2800,2800,0
|
|
20230706,183500,417304050,2800,2800,2800,2800,0
|
|
20230706,183400,417304050,2800,2800,2800,2800,0
|
|
20230706,183300,417304050,2800,2800,2800,2800,4477
|
|
20230706,183200,417304050,2800,2800,2800,2800,0
|
|
20230706,183100,417304050,2800,2800,2800,2800,0
|
|
20230706,183000,417304050,2800,2800,2800,2800,0
|
|
20230706,182900,417304050,2800,2800,2800,2800,0
|
|
20230706,182800,417304050,2800,2800,2800,2800,0
|
|
20230706,182700,417304050,2800,2800,2800,2800,0
|
|
20230706,182600,417304050,2800,2800,2800,2800,0
|
|
20230706,182500,417304050,2800,2800,2800,2800,0
|
|
20230706,182400,417304050,2800,2800,2800,2800,0
|
|
20230706,182300,417304050,2800,2800,2800,2800,0
|
|
20230706,182200,417304050,2800,2800,2800,2800,0
|
|
20230706,182100,417304050,2800,2800,2800,2800,0
|
|
20230706,182000,417304050,2800,2800,2800,2800,0
|
|
20230706,181900,417304050,2800,2800,2800,2800,0
|
|
20230706,181800,417304050,2800,2800,2800,2800,0
|
|
20230706,181700,417304050,2800,2800,2800,2800,0
|
|
20230706,181600,417304050,2800,2800,2800,2800,0
|
|
20230706,181500,417304050,2800,2800,2800,2800,0
|
|
20230706,181400,417304050,2800,2800,2800,2800,0
|
|
20230706,181300,417304050,2800,2800,2800,2800,0
|
|
20230706,181200,417304050,2800,2800,2800,2800,0
|
|
20230706,181100,417304050,2800,2800,2800,2800,0
|
|
20230706,181000,417304050,2800,2800,2800,2800,0
|
|
20230706,180900,417304050,2800,2800,2800,2800,0
|
|
20230706,180800,417304050,2800,2800,2800,2800,0
|
|
20230706,180700,417304050,2800,2800,2800,2800,0
|
|
20230706,180600,417304050,2800,2800,2800,2800,0
|
|
20230706,180500,417304050,2800,2800,2800,2800,0
|
|
20230706,180400,417304050,2800,2800,2800,2800,0
|
|
20230706,180300,417304050,2800,2800,2800,2800,4477
|
|
20230706,180200,417304050,2800,2800,2800,2800,0
|
|
20230706,180100,417304050,2800,2800,2800,2800,0
|
|
20230706,180000,417304050,2800,2800,2800,2800,0
|
|
20230706,175900,417304050,2800,2800,2800,2800,0
|
|
20230706,175800,417304050,2800,2800,2800,2800,0
|
|
20230706,175700,417304050,2800,2800,2800,2800,0
|
|
20230706,175600,417304050,2800,2800,2800,2800,0
|
|
20230706,175500,417304050,2800,2800,2800,2800,0
|
|
20230706,175400,417304050,2800,2800,2800,2800,0
|
|
20230706,175300,417304050,2800,2800,2800,2800,0
|
|
20230706,175200,417304050,2800,2800,2800,2800,0
|
|
20230706,175100,417304050,2800,2800,2800,2800,0
|
|
20230706,175000,417304050,2800,2800,2800,2800,0
|
|
20230706,174900,417304050,2800,2800,2800,2800,0
|
|
20230706,174800,417304050,2800,2800,2800,2800,0
|
|
20230706,174700,417304050,2800,2800,2800,2800,0
|
|
20230706,174600,417304050,2800,2800,2800,2800,0
|
|
20230706,174500,417304050,2800,2800,2800,2800,0
|
|
20230706,174400,417304050,2800,2800,2800,2800,0
|
|
20230706,174300,417304050,2800,2800,2800,2800,0
|
|
20230706,174200,417304050,2800,2800,2800,2800,0
|
|
20230706,174100,417304050,2800,2800,2800,2800,0
|
|
20230706,174000,417304050,2800,2800,2800,2800,0
|
|
20230706,173900,417304050,2800,2800,2800,2800,0
|
|
20230706,173800,417304050,2800,2800,2800,2800,0
|
|
20230706,173700,417304050,2800,2800,2800,2800,0
|
|
20230706,173600,417304050,2800,2800,2800,2800,0
|
|
20230706,173500,417304050,2800,2800,2800,2800,0
|
|
20230706,173400,417304050,2800,2800,2800,2800,0
|
|
20230706,173300,417304050,2800,2800,2800,2800,4477
|
|
20230706,173200,417304050,2800,2800,2800,2800,0
|
|
20230706,173100,417304050,2800,2800,2800,2800,0
|
|
20230706,173000,417304050,2800,2800,2800,2800,0
|
|
20230706,172900,417304050,2800,2800,2800,2800,0
|
|
20230706,172800,417304050,2800,2800,2800,2800,0
|
|
20230706,172700,417304050,2800,2800,2800,2800,0
|
|
20230706,172600,417304050,2800,2800,2800,2800,0
|
|
20230706,172500,417304050,2800,2800,2800,2800,0
|
|
20230706,172400,417304050,2800,2800,2800,2800,0
|
|
20230706,172300,417304050,2800,2800,2800,2800,0
|
|
20230706,172200,417304050,2800,2800,2800,2800,0
|
|
20230706,172100,417304050,2800,2800,2800,2800,0
|
|
20230706,172000,417304050,2800,2800,2800,2800,0
|
|
20230706,171900,417304050,2800,2800,2800,2800,0
|
|
20230706,171800,417304050,2800,2800,2800,2800,0
|
|
20230706,171700,417304050,2800,2800,2800,2800,0
|
|
20230706,171600,417304050,2800,2800,2800,2800,0
|
|
20230706,171500,417304050,2800,2800,2800,2800,0
|
|
20230706,171400,417304050,2800,2800,2800,2800,0
|
|
20230706,171300,417304050,2800,2800,2800,2800,0
|
|
20230706,171200,417304050,2800,2800,2800,2800,0
|
|
20230706,171100,417304050,2800,2800,2800,2800,0
|
|
20230706,171000,417304050,2800,2800,2800,2800,0
|
|
20230706,170900,417304050,2800,2800,2800,2800,0
|
|
20230706,170800,417304050,2800,2800,2800,2800,0
|
|
20230706,170700,417304050,2800,2800,2800,2800,0
|
|
20230706,170600,417304050,2800,2800,2800,2800,0
|
|
20230706,170500,417304050,2800,2800,2800,2800,0
|
|
20230706,170400,417304050,2800,2800,2800,2800,0
|
|
20230706,170300,417304050,2800,2800,2800,2800,4477
|
|
20230706,170200,417304050,2800,2800,2800,2800,0
|
|
20230706,170100,417304050,2800,2800,2800,2800,0
|
|
20230706,170000,417304050,2800,2800,2800,2800,0
|
|
20230706,165900,417304050,2800,2800,2800,2800,0
|
|
20230706,165800,417304050,2800,2800,2800,2800,0
|
|
20230706,165700,417304050,2800,2800,2800,2800,0
|
|
20230706,165600,417304050,2800,2800,2800,2800,0
|
|
20230706,165500,417304050,2800,2800,2800,2800,0
|
|
20230706,165400,417304050,2800,2800,2800,2800,0
|
|
20230706,165300,417304050,2800,2800,2800,2800,0
|
|
20230706,165200,417304050,2800,2800,2800,2800,0
|
|
20230706,165100,417304050,2800,2800,2800,2800,0
|
|
20230706,165000,417304050,2800,2800,2800,2800,0
|
|
20230706,164900,417304050,2800,2800,2800,2800,0
|
|
20230706,164800,417304050,2800,2800,2800,2800,0
|
|
20230706,164700,417304050,2800,2800,2800,2800,0
|
|
20230706,164600,417304050,2800,2800,2800,2800,0
|
|
20230706,164500,417304050,2800,2800,2800,2800,0
|
|
20230706,164400,417304050,2800,2800,2800,2800,0
|
|
20230706,164300,417304050,2800,2800,2800,2800,0
|
|
20230706,164200,417304050,2800,2800,2800,2800,0
|
|
20230706,164100,417304050,2800,2800,2800,2800,0
|
|
20230706,164000,417304050,2800,2800,2800,2800,0
|
|
20230706,163900,417304050,2800,2800,2800,2800,0
|
|
20230706,163800,417304050,2800,2800,2800,2800,0
|
|
20230706,163700,417304050,2800,2800,2800,2800,0
|
|
20230706,163600,417304050,2800,2800,2800,2800,0
|
|
20230706,163500,417304050,2800,2800,2800,2800,0
|
|
20230706,163400,417304050,2800,2800,2800,2800,0
|
|
20230706,163300,417304050,2800,2800,2800,2800,4477
|
|
20230706,163200,417304050,2800,2800,2800,2800,0
|
|
20230706,163100,417304050,2800,2800,2800,2800,0
|
|
20230706,163000,417304050,2800,2800,2800,2800,0
|
|
20230706,162900,417304050,2800,2800,2800,2800,0
|
|
20230706,162800,417304050,2800,2800,2800,2800,0
|
|
20230706,162700,417304050,2800,2800,2800,2800,0
|
|
20230706,162600,417304050,2800,2800,2800,2800,0
|
|
20230706,162500,417304050,2800,2800,2800,2800,0
|
|
20230706,162400,417304050,2800,2800,2800,2800,0
|
|
20230706,162300,417304050,2800,2800,2800,2800,0
|
|
20230706,162200,417304050,2800,2800,2800,2800,0
|
|
20230706,162100,417304050,2800,2800,2800,2800,0
|
|
20230706,162000,417304050,2800,2800,2800,2800,0
|
|
20230706,161900,417304050,2800,2800,2800,2800,0
|
|
20230706,161800,417304050,2800,2800,2800,2800,0
|
|
20230706,161700,417304050,2800,2800,2800,2800,0
|
|
20230706,161600,417304050,2800,2800,2800,2800,0
|
|
20230706,161500,417304050,2800,2800,2800,2800,0
|
|
20230706,161400,417304050,2800,2800,2800,2800,0
|
|
20230706,161300,417304050,2800,2800,2800,2800,0
|
|
20230706,161200,417304050,2800,2800,2800,2800,0
|
|
20230706,161100,417304050,2800,2800,2800,2800,0
|
|
20230706,161000,417304050,2800,2800,2800,2800,0
|
|
20230706,160900,417304050,2800,2800,2800,2800,0
|
|
20230706,160800,417304050,2800,2800,2800,2800,0
|
|
20230706,160700,417304050,2800,2800,2800,2800,0
|
|
20230706,160600,417304050,2800,2800,2800,2800,0
|
|
20230706,160500,417304050,2800,2800,2800,2800,0
|
|
20230706,160400,417304050,2800,2800,2800,2800,0
|
|
20230706,160300,417304050,2800,2800,2800,2800,4477
|
|
20230706,160200,417304050,2800,2800,2800,2800,0
|
|
20230706,160100,417304050,2800,2800,2800,2800,0
|
|
20230706,160000,417304050,2800,2800,2800,2800,0
|
|
20230706,155900,417304050,2800,2800,2800,2800,0
|
|
20230706,155800,417304050,2800,2800,2800,2800,0
|
|
20230706,155700,417304050,2800,2800,2800,2800,0
|
|
20230706,155600,417304050,2800,2800,2800,2800,0
|
|
20230706,155500,417304050,2800,2800,2800,2800,0
|
|
20230706,155400,417304050,2800,2800,2800,2800,0
|
|
20230706,155300,417304050,2800,2800,2800,2800,0
|
|
20230706,155200,417304050,2800,2800,2800,2800,0
|
|
20230706,155100,417304050,2800,2800,2800,2800,0
|
|
20230706,155000,417304050,2800,2800,2800,2800,0
|
|
20230706,154900,417304050,2800,2800,2800,2800,0
|
|
20230706,154800,417304050,2800,2800,2800,2800,0
|
|
20230706,154700,417304050,2800,2800,2800,2800,0
|
|
20230706,154600,417304050,2800,2800,2800,2800,0
|
|
20230706,154500,417304050,2800,2800,2800,2800,0
|
|
20230706,154400,417304050,2800,2800,2800,2800,0
|
|
20230706,154300,417304050,2800,2800,2800,2800,0
|
|
20230706,154200,417304050,2800,2800,2800,2800,0
|
|
20230706,154100,417304050,2800,2800,2800,2800,0
|
|
20230706,154000,417304050,2800,2800,2800,2800,0
|
|
20230706,153900,417304050,2800,2800,2800,2800,0
|
|
20230706,153800,417304050,2800,2800,2800,2800,0
|
|
20230706,153700,417304050,2800,2800,2800,2800,0
|
|
20230706,153600,417304050,2800,2800,2800,2800,0
|
|
20230706,153500,417304050,2800,2800,2800,2800,0
|
|
20230706,153400,417304050,2800,2800,2800,2800,0
|
|
20230706,153300,417304050,2800,2800,2800,2800,4477
|
|
20230706,153200,417304050,2800,2800,2800,2800,0
|
|
20230706,153100,417304050,2800,2800,2800,2800,0
|
|
20230706,153000,417304050,2800,2800,2800,2800,4477
|
|
20230706,152900,404768450,2810,2810,2810,2810,0
|
|
20230706,152800,404768450,2810,2810,2810,2810,0
|
|
20230706,152700,404768450,2810,2810,2810,2810,0
|
|
20230706,152600,404768450,2810,2810,2810,2810,0
|
|
20230706,152500,404768450,2810,2810,2810,2810,0
|
|
20230706,152400,404768450,2810,2810,2810,2810,0
|
|
20230706,152300,404768450,2810,2810,2810,2810,0
|
|
20230706,152200,404768450,2810,2810,2810,2810,0
|
|
20230706,152100,404768450,2810,2810,2810,2810,0
|
|
20230706,152000,404768450,2810,2810,2810,2810,0
|
|
20230706,151900,404768450,2810,2805,2810,2800,4018
|
|
20230706,151800,393517210,2805,2810,2810,2805,1197
|
|
20230706,151700,390154140,2805,2815,2815,2805,23
|
|
20230706,151600,390089615,2800,2810,2815,2800,46
|
|
20230706,151500,389960355,2800,2815,2815,2800,1071
|
|
20230706,151400,386961540,2815,2810,2815,2800,10003
|
|
20230706,151300,358901980,2815,2815,2815,2815,515
|
|
20230706,151200,357452255,2815,2810,2815,2810,251
|
|
20230706,151100,356745945,2810,2820,2820,2810,144
|
|
20230706,151000,356340305,2815,2810,2815,2810,318
|
|
20230706,150900,355446695,2810,2815,2815,2810,210
|
|
20230706,150800,354856545,2810,2810,2810,2810,1100
|
|
20230706,150700,351765545,2820,2820,2820,2820,0
|
|
20230706,150600,351765545,2820,2815,2820,2810,2316
|
|
20230706,150500,345257005,2820,2820,2820,2820,0
|
|
20230706,150400,345257005,2820,2815,2820,2815,1001
|
|
20230706,150300,342439185,2820,2820,2820,2820,50
|
|
20230706,150200,342298185,2820,2820,2820,2820,0
|
|
20230706,150100,342298185,2820,2820,2820,2820,0
|
|
20230706,150000,342298185,2820,2820,2820,2820,19
|
|
20230706,145900,342244605,2815,2820,2820,2815,319
|
|
20230706,145800,341346615,2820,2820,2820,2820,0
|
|
20230706,145700,341346615,2820,2820,2820,2820,35
|
|
20230706,145600,341247915,2820,2815,2820,2815,101
|
|
20230706,145500,340963595,2820,2820,2820,2820,565
|
|
20230706,145400,339370295,2820,2820,2820,2820,0
|
|
20230706,145300,339370295,2820,2820,2820,2820,20
|
|
20230706,145200,339313895,2820,2820,2820,2820,180
|
|
20230706,145100,338806295,2820,2815,2820,2815,383
|
|
20230706,145000,337726285,2815,2815,2815,2815,10
|
|
20230706,144900,337698135,2820,2820,2820,2820,111
|
|
20230706,144800,337385115,2815,2815,2815,2815,816
|
|
20230706,144700,335088075,2815,2815,2815,2815,0
|
|
20230706,144600,335088075,2815,2815,2815,2815,0
|
|
20230706,144500,335088075,2815,2815,2815,2810,652
|
|
20230706,144400,333255190,2820,2820,2820,2820,1
|
|
20230706,144300,333252370,2820,2820,2820,2820,100
|
|
20230706,144200,332970370,2820,2820,2820,2820,0
|
|
20230706,144100,332970370,2820,2820,2820,2820,356
|
|
20230706,144000,331966450,2820,2820,2820,2820,0
|
|
20230706,143900,331966450,2820,2820,2820,2820,300
|
|
20230706,143800,331120450,2820,2820,2820,2820,1
|
|
20230706,143700,331117630,2810,2810,2810,2810,0
|
|
20230706,143600,331117630,2810,2810,2810,2810,0
|
|
20230706,143500,331117630,2810,2810,2810,2810,0
|
|
20230706,143400,331117630,2810,2810,2810,2810,0
|
|
20230706,143300,331117630,2810,2810,2810,2810,40
|
|
20230706,143200,331005230,2825,2825,2825,2825,0
|
|
20230706,143100,331005230,2825,2825,2825,2825,0
|
|
20230706,143000,331005230,2825,2825,2825,2825,1
|
|
20230706,142900,331002405,2820,2810,2820,2810,101
|
|
20230706,142800,330718585,2820,2820,2820,2820,0
|
|
20230706,142700,330718585,2820,2820,2820,2810,5130
|
|
20230706,142600,316275655,2825,2825,2825,2825,50
|
|
20230706,142500,316134405,2825,2825,2825,2825,106
|
|
20230706,142400,315834955,2825,2825,2825,2825,1
|
|
20230706,142300,315832130,2820,2820,2820,2820,1
|
|
20230706,142200,315829310,2820,2820,2820,2820,0
|
|
20230706,142100,315829310,2820,2820,2820,2820,0
|
|
20230706,142000,315829310,2820,2820,2820,2820,25
|
|
20230706,141900,315758810,2825,2825,2825,2825,3076
|
|
20230706,141800,307069110,2830,2830,2830,2830,0
|
|
20230706,141700,307069110,2830,2830,2830,2830,0
|
|
20230706,141600,307069110,2830,2830,2830,2830,0
|
|
20230706,141500,307069110,2830,2830,2830,2830,0
|
|
20230706,141400,307069110,2830,2830,2830,2830,1080
|
|
20230706,141300,304012710,2830,2825,2830,2825,300
|
|
20230706,141200,303164710,2830,2830,2830,2830,0
|
|
20230706,141100,303164710,2830,2830,2830,2830,0
|
|
20230706,141000,303164710,2830,2830,2830,2830,100
|
|
20230706,140900,302881710,2825,2830,2830,2825,207
|
|
20230706,140800,302296585,2825,2825,2825,2825,0
|
|
20230706,140700,302296585,2825,2825,2825,2825,0
|
|
20230706,140600,302296585,2825,2825,2825,2825,0
|
|
20230706,140500,302296585,2825,2825,2825,2825,250
|
|
20230706,140400,301590335,2825,2825,2825,2825,0
|
|
20230706,140300,301590335,2825,2825,2825,2825,500
|
|
20230706,140200,300177835,2825,2825,2825,2825,0
|
|
20230706,140100,300177835,2825,2825,2825,2825,10
|
|
20230706,140000,300149585,2830,2830,2830,2830,0
|
|
20230706,135900,300149585,2830,2830,2830,2830,0
|
|
20230706,135800,300149585,2830,2830,2830,2830,0
|
|
20230706,135700,300149585,2830,2830,2830,2830,0
|
|
20230706,135600,300149585,2830,2830,2830,2830,0
|
|
20230706,135500,300149585,2830,2830,2830,2830,0
|
|
20230706,135400,300149585,2830,2830,2830,2830,1
|
|
20230706,135300,300146755,2815,2830,2830,2815,263
|
|
20230706,135200,299403410,2830,2830,2830,2830,36
|
|
20230706,135100,299301530,2830,2830,2830,2830,39
|
|
20230706,135000,299191160,2825,2825,2825,2825,0
|
|
20230706,134900,299191160,2825,2825,2825,2825,1
|
|
20230706,134800,299188335,2815,2825,2830,2815,1637
|
|
20230706,134700,294567570,2815,2820,2820,2815,510
|
|
20230706,134600,293131870,2820,2820,2820,2820,3
|
|
20230706,134500,293123410,2820,2820,2820,2820,0
|
|
20230706,134400,293123410,2820,2820,2820,2820,0
|
|
20230706,134300,293123410,2820,2820,2820,2820,354
|
|
20230706,134200,292125130,2820,2820,2820,2820,0
|
|
20230706,134100,292125130,2820,2820,2820,2820,0
|
|
20230706,134000,292125130,2820,2820,2820,2820,0
|
|
20230706,133900,292125130,2820,2820,2820,2820,0
|
|
20230706,133800,292125130,2820,2820,2820,2820,1
|
|
20230706,133700,292122310,2815,2815,2815,2815,129
|
|
20230706,133600,291759175,2815,2815,2815,2815,0
|
|
20230706,133500,291759175,2815,2815,2815,2815,71
|
|
20230706,133400,291559310,2815,2815,2815,2815,3157
|
|
20230706,133300,282672355,2815,2820,2825,2815,302
|
|
20230706,133200,281822210,2815,2820,2825,2815,2801
|
|
20230706,133100,273924025,2830,2830,2830,2830,0
|
|
20230706,133000,273924025,2830,2830,2830,2830,0
|
|
20230706,132900,273924025,2830,2830,2830,2825,4830
|
|
20230706,132800,260279260,2830,2830,2830,2830,0
|
|
20230706,132700,260279260,2830,2835,2835,2830,320
|
|
20230706,132600,259373315,2840,2830,2840,2830,3
|
|
20230706,132500,259364815,2840,2830,2840,2830,2
|
|
20230706,132400,259359145,2840,2840,2840,2840,0
|
|
20230706,132300,259359145,2840,2830,2840,2830,354
|
|
20230706,132200,258357315,2830,2825,2830,2825,948
|
|
20230706,132100,255679210,2830,2825,2830,2825,81
|
|
20230706,132000,255450380,2825,2830,2830,2825,2
|
|
20230706,131900,255444725,2825,2825,2825,2825,676
|
|
20230706,131800,253535025,2825,2825,2825,2825,331
|
|
20230706,131700,252599950,2830,2830,2830,2830,100
|
|
20230706,131600,252316950,2830,2830,2830,2830,2117
|
|
20230706,131500,246325840,2840,2835,2840,2835,2
|
|
20230706,131400,246320165,2840,2840,2840,2830,166
|
|
20230706,131300,245850365,2835,2835,2840,2830,504
|
|
20230706,131200,244424020,2840,2835,2840,2830,502
|
|
20230706,131100,243003345,2840,2840,2840,2840,31
|
|
20230706,131000,242915305,2835,2835,2835,2835,2
|
|
20230706,130900,242909635,2840,2840,2840,2840,672
|
|
20230706,130800,241001155,2835,2835,2835,2835,0
|
|
20230706,130700,241001155,2835,2835,2835,2835,100
|
|
20230706,130600,240717655,2840,2840,2840,2840,0
|
|
20230706,130500,240717655,2840,2840,2840,2840,0
|
|
20230706,130400,240717655,2840,2840,2840,2840,19
|
|
20230706,130300,240663695,2840,2840,2840,2840,0
|
|
20230706,130200,240663695,2840,2830,2840,2830,302
|
|
20230706,130100,239809025,2840,2840,2840,2840,0
|
|
20230706,130000,239809025,2840,2840,2840,2840,0
|
|
20230706,125900,239809025,2840,2830,2840,2830,152
|
|
20230706,125800,239378855,2835,2835,2835,2835,722
|
|
20230706,125700,237331985,2845,2845,2845,2845,0
|
|
20230706,125600,237331985,2845,2845,2845,2845,0
|
|
20230706,125500,237331985,2845,2845,2845,2845,0
|
|
20230706,125400,237331985,2845,2845,2845,2845,0
|
|
20230706,125300,237331985,2845,2845,2845,2845,0
|
|
20230706,125200,237331985,2845,2845,2845,2845,0
|
|
20230706,125100,237331985,2845,2845,2845,2845,0
|
|
20230706,125000,237331985,2845,2835,2845,2835,2002
|
|
20230706,124900,231656305,2845,2845,2845,2845,1
|
|
20230706,124800,231653460,2840,2845,2845,2840,7
|
|
20230706,124700,231633570,2840,2845,2845,2840,301
|
|
20230706,124600,230777230,2845,2845,2845,2840,5629
|
|
20230706,124500,214778810,2855,2855,2855,2855,0
|
|
20230706,124400,214778810,2855,2855,2855,2855,0
|
|
20230706,124300,214778810,2855,2855,2855,2855,1
|
|
20230706,124200,214775955,2850,2850,2850,2850,9
|
|
20230706,124100,214750305,2855,2855,2855,2855,8
|
|
20230706,124000,214727465,2855,2855,2855,2855,0
|
|
20230706,123900,214727465,2855,2855,2855,2855,0
|
|
20230706,123800,214727465,2855,2855,2855,2855,0
|
|
20230706,123700,214727465,2855,2855,2855,2855,0
|
|
20230706,123600,214727465,2855,2855,2855,2855,0
|
|
20230706,123500,214727465,2855,2855,2855,2855,0
|
|
20230706,123400,214727465,2855,2855,2855,2855,0
|
|
20230706,123300,214727465,2855,2855,2855,2855,0
|
|
20230706,123200,214727465,2855,2855,2855,2855,1
|
|
20230706,123100,214724610,2850,2850,2850,2850,1
|
|
20230706,123000,214721760,2855,2850,2855,2850,501
|
|
20230706,122900,213293905,2850,2850,2850,2850,0
|
|
20230706,122800,213293905,2850,2850,2850,2850,700
|
|
20230706,122700,211298905,2850,2850,2850,2850,104
|
|
20230706,122600,211002505,2850,2850,2850,2850,1
|
|
20230706,122500,210999655,2845,2845,2845,2845,0
|
|
20230706,122400,210999655,2845,2845,2845,2845,0
|
|
20230706,122300,210999655,2845,2845,2845,2845,0
|
|
20230706,122200,210999655,2845,2850,2850,2845,1470
|
|
20230706,122100,206817005,2850,2850,2850,2850,25
|
|
20230706,122000,206745755,2850,2850,2850,2850,1
|
|
20230706,121900,206742905,2850,2850,2850,2850,0
|
|
20230706,121800,206742905,2850,2850,2850,2850,0
|
|
20230706,121700,206742905,2850,2850,2850,2850,160
|
|
20230706,121600,206286905,2855,2855,2855,2855,0
|
|
20230706,121500,206286905,2855,2855,2855,2855,0
|
|
20230706,121400,206286905,2855,2850,2855,2850,42
|
|
20230706,121300,206167195,2855,2855,2855,2855,0
|
|
20230706,121200,206167195,2855,2855,2855,2855,0
|
|
20230706,121100,206167195,2855,2855,2855,2855,0
|
|
20230706,121000,206167195,2855,2855,2855,2855,0
|
|
20230706,120900,206167195,2855,2855,2855,2855,0
|
|
20230706,120800,206167195,2855,2855,2855,2855,178
|
|
20230706,120700,205659005,2855,2845,2855,2845,123
|
|
20230706,120600,205309060,2855,2845,2855,2845,3
|
|
20230706,120500,205300515,2855,2855,2855,2855,1
|
|
20230706,120400,205297660,2845,2845,2845,2845,0
|
|
20230706,120300,205297660,2845,2845,2845,2845,0
|
|
20230706,120200,205297660,2845,2845,2845,2845,267
|
|
20230706,120100,204538045,2850,2850,2850,2850,370
|
|
20230706,120000,203483545,2855,2855,2855,2855,0
|
|
20230706,115900,203483545,2855,2855,2855,2855,2
|
|
20230706,115800,203477835,2855,2855,2855,2855,30
|
|
20230706,115700,203392185,2855,2855,2855,2855,1
|
|
20230706,115600,203389330,2850,2850,2850,2850,0
|
|
20230706,115500,203389330,2850,2850,2850,2850,184
|
|
20230706,115400,202864930,2850,2850,2850,2850,90
|
|
20230706,115300,202608430,2850,2850,2850,2850,981
|
|
20230706,115200,199812580,2850,2850,2850,2850,1000
|
|
20230706,115100,196962580,2850,2850,2850,2850,0
|
|
20230706,115000,196962580,2850,2850,2850,2850,0
|
|
20230706,114900,196962580,2850,2850,2850,2850,0
|
|
20230706,114800,196962580,2850,2850,2850,2850,0
|
|
20230706,114700,196962580,2850,2855,2855,2850,820
|
|
20230706,114600,194623080,2850,2850,2850,2850,0
|
|
20230706,114500,194623080,2850,2855,2855,2850,133
|
|
20230706,114400,194244025,2855,2855,2855,2855,2030
|
|
20230706,114300,188448375,2860,2860,2860,2860,0
|
|
20230706,114200,188448375,2860,2860,2860,2860,0
|
|
20230706,114100,188448375,2860,2860,2860,2860,0
|
|
20230706,114000,188448375,2860,2860,2860,2860,0
|
|
20230706,113900,188448375,2860,2860,2860,2860,0
|
|
20230706,113800,188448375,2860,2860,2860,2860,0
|
|
20230706,113700,188448375,2860,2860,2860,2860,0
|
|
20230706,113600,188448375,2860,2860,2860,2860,4
|
|
20230706,113500,188436935,2860,2860,2860,2860,0
|
|
20230706,113400,188436935,2860,2860,2860,2860,0
|
|
20230706,113300,188436935,2860,2860,2860,2860,6
|
|
20230706,113200,188419775,2860,2860,2860,2860,20
|
|
20230706,113100,188362575,2855,2860,2860,2855,7299
|
|
20230706,113000,167487685,2865,2865,2865,2865,0
|
|
20230706,112900,167487685,2865,2865,2865,2865,0
|
|
20230706,112800,167487685,2865,2865,2865,2865,5
|
|
20230706,112700,167473360,2860,2860,2860,2860,0
|
|
20230706,112600,167473360,2860,2860,2860,2860,0
|
|
20230706,112500,167473360,2860,2860,2860,2860,128
|
|
20230706,112400,167107280,2865,2865,2865,2865,0
|
|
20230706,112300,167107280,2865,2865,2865,2865,3
|
|
20230706,112200,167098685,2865,2865,2865,2865,0
|
|
20230706,112100,167098685,2865,2865,2865,2865,0
|
|
20230706,112000,167098685,2865,2865,2865,2865,0
|
|
20230706,111900,167098685,2865,2870,2870,2865,2
|
|
20230706,111800,167092950,2870,2870,2870,2870,0
|
|
20230706,111700,167092950,2870,2870,2870,2870,69
|
|
20230706,111600,166894920,2870,2870,2870,2865,433
|
|
20230706,111500,165654365,2865,2865,2865,2865,769
|
|
20230706,111400,163451180,2870,2870,2870,2870,1
|
|
20230706,111300,163448310,2870,2870,2870,2870,1
|
|
20230706,111200,163445440,2865,2865,2865,2865,0
|
|
20230706,111100,163445440,2865,2865,2865,2865,100
|
|
20230706,111000,163158940,2865,2865,2865,2865,100
|
|
20230706,110900,162872440,2875,2875,2875,2875,1
|
|
20230706,110800,162869565,2870,2860,2875,2860,653
|
|
20230706,110700,160996620,2875,2870,2875,2865,8
|
|
20230706,110600,160973680,2865,2865,2865,2865,1002
|
|
20230706,110500,158102950,2870,2870,2870,2870,1
|
|
20230706,110400,158100080,2870,2870,2870,2870,0
|
|
20230706,110300,158100080,2870,2870,2870,2870,0
|
|
20230706,110200,158100080,2870,2870,2870,2870,1
|
|
20230706,110100,158097210,2865,2865,2865,2865,0
|
|
20230706,110000,158097210,2865,2865,2865,2865,0
|
|
20230706,105900,158097210,2865,2865,2865,2865,0
|
|
20230706,105800,158097210,2865,2865,2865,2865,230
|
|
20230706,105700,157438260,2870,2870,2870,2870,1460
|
|
20230706,105600,153248060,2870,2870,2870,2870,0
|
|
20230706,105500,153248060,2870,2870,2870,2870,50
|
|
20230706,105400,153104560,2870,2870,2870,2870,205
|
|
20230706,105300,152516210,2870,2870,2870,2870,100
|
|
20230706,105200,152229210,2870,2870,2870,2870,336
|
|
20230706,105100,151264890,2875,2875,2875,2875,0
|
|
20230706,105000,151264890,2875,2875,2875,2875,1
|
|
20230706,104900,151262015,2875,2875,2875,2875,0
|
|
20230706,104800,151262015,2875,2875,2875,2875,173
|
|
20230706,104700,150764640,2875,2875,2875,2875,0
|
|
20230706,104600,150764640,2875,2875,2875,2875,0
|
|
20230706,104500,150764640,2875,2875,2875,2875,1
|
|
20230706,104400,150761765,2875,2875,2875,2875,0
|
|
20230706,104300,150761765,2875,2875,2875,2875,0
|
|
20230706,104200,150761765,2875,2875,2875,2875,0
|
|
20230706,104100,150761765,2875,2875,2875,2875,839
|
|
20230706,104000,148349640,2875,2875,2875,2875,1
|
|
20230706,103900,148346765,2865,2875,2875,2865,278
|
|
20230706,103800,147548705,2875,2875,2875,2875,1
|
|
20230706,103700,147545830,2870,2870,2870,2870,0
|
|
20230706,103600,147545830,2870,2870,2870,2870,134
|
|
20230706,103500,147161250,2880,2880,2880,2880,0
|
|
20230706,103400,147161250,2880,2880,2880,2880,0
|
|
20230706,103300,147161250,2880,2880,2880,2880,0
|
|
20230706,103200,147161250,2880,2880,2880,2880,70
|
|
20230706,103100,146959650,2880,2880,2880,2880,0
|
|
20230706,103000,146959650,2880,2875,2880,2875,5
|
|
20230706,102900,146945270,2875,2880,2880,2875,35
|
|
20230706,102800,146844620,2875,2875,2875,2875,68
|
|
20230706,102700,146649120,2875,2875,2875,2875,78
|
|
20230706,102600,146424870,2875,2875,2875,2875,0
|
|
20230706,102500,146424870,2875,2875,2875,2875,108
|
|
20230706,102400,146114370,2880,2880,2880,2880,0
|
|
20230706,102300,146114370,2880,2880,2880,2880,12
|
|
20230706,102200,146079810,2880,2880,2880,2880,0
|
|
20230706,102100,146079810,2880,2880,2880,2880,0
|
|
20230706,102000,146079810,2880,2880,2880,2880,100
|
|
20230706,101900,145791810,2880,2880,2880,2880,1
|
|
20230706,101800,145788930,2875,2875,2875,2875,0
|
|
20230706,101700,145788930,2875,2875,2875,2875,1
|
|
20230706,101600,145786055,2875,2880,2880,2875,30
|
|
20230706,101500,145699755,2880,2880,2880,2880,1
|
|
20230706,101400,145696875,2880,2880,2880,2880,354
|
|
20230706,101300,144677355,2880,2880,2880,2880,16
|
|
20230706,101200,144631275,2875,2875,2875,2875,2366
|
|
20230706,101100,137829025,2875,2870,2875,2870,328
|
|
20230706,101000,136887150,2875,2875,2875,2875,0
|
|
20230706,100900,136887150,2875,2875,2875,2875,200
|
|
20230706,100800,136312150,2875,2875,2875,2875,300
|
|
20230706,100700,135449650,2875,2870,2875,2870,629
|
|
20230706,100600,133641920,2870,2870,2870,2870,15
|
|
20230706,100500,133598870,2870,2870,2870,2870,0
|
|
20230706,100400,133598870,2870,2870,2870,2870,411
|
|
20230706,100300,132419300,2875,2875,2875,2875,0
|
|
20230706,100200,132419300,2875,2875,2875,2875,0
|
|
20230706,100100,132419300,2875,2875,2875,2875,110
|
|
20230706,100000,132103050,2875,2875,2875,2875,320
|
|
20230706,095900,131183050,2870,2870,2870,2870,801
|
|
20230706,095800,128884180,2875,2875,2875,2875,130
|
|
20230706,095700,128510430,2875,2875,2875,2875,0
|
|
20230706,095600,128510430,2875,2875,2875,2875,670
|
|
20230706,095500,126584180,2875,2875,2875,2875,400
|
|
20230706,095400,125434180,2875,2875,2875,2875,100
|
|
20230706,095300,125146680,2875,2875,2875,2875,3
|
|
20230706,095200,125138055,2875,2875,2875,2875,0
|
|
20230706,095100,125138055,2875,2875,2875,2875,0
|
|
20230706,095000,125138055,2875,2875,2875,2875,11
|
|
20230706,094900,125106430,2870,2870,2870,2870,178
|
|
20230706,094800,124595570,2870,2870,2870,2870,126
|
|
20230706,094700,124233950,2870,2870,2870,2870,10
|
|
20230706,094600,124205250,2865,2865,2865,2865,0
|
|
20230706,094500,124205250,2865,2865,2865,2860,72
|
|
20230706,094400,123999070,2870,2870,2870,2870,0
|
|
20230706,094300,123999070,2870,2870,2870,2870,1
|
|
20230706,094200,123996200,2865,2865,2865,2865,517
|
|
20230706,094100,122514995,2865,2865,2865,2865,1026
|
|
20230706,094000,119575505,2870,2870,2870,2870,0
|
|
20230706,093900,119575505,2870,2865,2870,2865,11
|
|
20230706,093800,119543985,2865,2865,2870,2860,24
|
|
20230706,093700,119475295,2860,2865,2865,2860,3
|
|
20230706,093600,119466705,2870,2870,2870,2870,0
|
|
20230706,093500,119466705,2870,2870,2870,2870,12
|
|
20230706,093400,119432265,2855,2855,2855,2855,27
|
|
20230706,093300,119355180,2870,2870,2870,2870,0
|
|
20230706,093200,119355180,2870,2870,2870,2870,100
|
|
20230706,093100,119068180,2870,2870,2870,2850,10311
|
|
20230706,093000,89638540,2870,2870,2870,2870,0
|
|
20230706,092900,89638540,2870,2870,2870,2870,228
|
|
20230706,092800,88984180,2875,2875,2875,2875,0
|
|
20230706,092700,88984180,2875,2860,2875,2860,112
|
|
20230706,092600,88662360,2860,2860,2860,2860,201
|
|
20230706,092500,88087500,2860,2870,2870,2860,641
|
|
20230706,092400,86253090,2870,2870,2870,2870,0
|
|
20230706,092300,86253090,2870,2870,2870,2870,0
|
|
20230706,092200,86253090,2870,2870,2870,2870,100
|
|
20230706,092100,85966090,2870,2860,2870,2860,1171
|
|
20230706,092000,82615030,2860,2860,2860,2860,0
|
|
20230706,091900,82615030,2860,2860,2860,2860,0
|
|
20230706,091800,82615030,2860,2860,2860,2860,0
|
|
20230706,091700,82615030,2860,2870,2870,2860,536
|
|
20230706,091600,81081715,2860,2860,2860,2860,198
|
|
20230706,091500,80515435,2865,2865,2865,2865,1000
|
|
20230706,091400,77650435,2865,2865,2865,2865,0
|
|
20230706,091300,77650435,2865,2865,2865,2865,0
|
|
20230706,091200,77650435,2865,2865,2865,2865,1460
|
|
20230706,091100,73467535,2865,2860,2865,2855,4698
|
|
20230706,091000,60040305,2860,2860,2865,2860,742
|
|
20230706,090900,57918180,2860,2865,2865,2855,7413
|
|
20230706,090800,36703035,2860,2865,2870,2860,3171
|
|
20230706,090700,27623945,2865,2880,2880,2865,5965
|
|
20230706,090600,10471305,2880,2880,2880,2880,0
|
|
20230706,090500,10471305,2880,2880,2900,2880,391
|
|
20230706,090400,9345205,2900,2900,2900,2900,1
|
|
20230706,090300,9342305,2880,2885,2885,2880,749
|
|
20230706,090200,7181885,2890,2890,2890,2890,0
|
|
20230706,090100,7181885,2890,2895,2895,2890,949
|
|
20230706,090000,4439200,2895,2905,2905,2895,1531
|