649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,194500,1050424850,2930,2930,2930,2930,0
|
|
20230706,194400,1050424850,2930,2930,2930,2930,0
|
|
20230706,194300,1050424850,2930,2930,2930,2930,0
|
|
20230706,194200,1050424850,2930,2930,2930,2930,0
|
|
20230706,194100,1050424850,2930,2930,2930,2930,0
|
|
20230706,194000,1050424850,2930,2930,2930,2930,0
|
|
20230706,193900,1050424850,2930,2930,2930,2930,0
|
|
20230706,193800,1050424850,2930,2930,2930,2930,0
|
|
20230706,193700,1050424850,2930,2930,2930,2930,0
|
|
20230706,193600,1050424850,2930,2930,2930,2930,0
|
|
20230706,193500,1050424850,2930,2930,2930,2930,0
|
|
20230706,193400,1050424850,2930,2930,2930,2930,0
|
|
20230706,193300,1050424850,2930,2930,2930,2930,0
|
|
20230706,193200,1050424850,2930,2930,2930,2930,0
|
|
20230706,193100,1050424850,2930,2930,2930,2930,0
|
|
20230706,193000,1050424850,2930,2930,2930,2930,0
|
|
20230706,192900,1050424850,2930,2930,2930,2930,0
|
|
20230706,192800,1050424850,2930,2930,2930,2930,0
|
|
20230706,192700,1050424850,2930,2930,2930,2930,0
|
|
20230706,192600,1050424850,2930,2930,2930,2930,0
|
|
20230706,192500,1050424850,2930,2930,2930,2930,0
|
|
20230706,192400,1050424850,2930,2930,2930,2930,0
|
|
20230706,192300,1050424850,2930,2930,2930,2930,0
|
|
20230706,192200,1050424850,2930,2930,2930,2930,0
|
|
20230706,192100,1050424850,2930,2930,2930,2930,0
|
|
20230706,192000,1050424850,2930,2930,2930,2930,0
|
|
20230706,191900,1050424850,2930,2930,2930,2930,0
|
|
20230706,191800,1050424850,2930,2930,2930,2930,0
|
|
20230706,191700,1050424850,2930,2930,2930,2930,0
|
|
20230706,191600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,191500,1050424850,2930,2930,2930,2930,0
|
|
20230706,191400,1050424850,2930,2930,2930,2930,0
|
|
20230706,191300,1050424850,2930,2930,2930,2930,0
|
|
20230706,191200,1050424850,2930,2930,2930,2930,0
|
|
20230706,191100,1050424850,2930,2930,2930,2930,0
|
|
20230706,191000,1050424850,2930,2930,2930,2930,0
|
|
20230706,190900,1050424850,2930,2930,2930,2930,0
|
|
20230706,190800,1050424850,2930,2930,2930,2930,0
|
|
20230706,190700,1050424850,2930,2930,2930,2930,0
|
|
20230706,190600,1050424850,2930,2930,2930,2930,0
|
|
20230706,190500,1050424850,2930,2930,2930,2930,0
|
|
20230706,190400,1050424850,2930,2930,2930,2930,0
|
|
20230706,190300,1050424850,2930,2930,2930,2930,0
|
|
20230706,190200,1050424850,2930,2930,2930,2930,0
|
|
20230706,190100,1050424850,2930,2930,2930,2930,0
|
|
20230706,190000,1050424850,2930,2930,2930,2930,0
|
|
20230706,185900,1050424850,2930,2930,2930,2930,0
|
|
20230706,185800,1050424850,2930,2930,2930,2930,0
|
|
20230706,185700,1050424850,2930,2930,2930,2930,0
|
|
20230706,185600,1050424850,2930,2930,2930,2930,0
|
|
20230706,185500,1050424850,2930,2930,2930,2930,0
|
|
20230706,185400,1050424850,2930,2930,2930,2930,0
|
|
20230706,185300,1050424850,2930,2930,2930,2930,0
|
|
20230706,185200,1050424850,2930,2930,2930,2930,0
|
|
20230706,185100,1050424850,2930,2930,2930,2930,0
|
|
20230706,185000,1050424850,2930,2930,2930,2930,0
|
|
20230706,184900,1050424850,2930,2930,2930,2930,0
|
|
20230706,184800,1050424850,2930,2930,2930,2930,0
|
|
20230706,184700,1050424850,2930,2930,2930,2930,0
|
|
20230706,184600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,184500,1050424850,2930,2930,2930,2930,0
|
|
20230706,184400,1050424850,2930,2930,2930,2930,0
|
|
20230706,184300,1050424850,2930,2930,2930,2930,0
|
|
20230706,184200,1050424850,2930,2930,2930,2930,0
|
|
20230706,184100,1050424850,2930,2930,2930,2930,0
|
|
20230706,184000,1050424850,2930,2930,2930,2930,0
|
|
20230706,183900,1050424850,2930,2930,2930,2930,0
|
|
20230706,183800,1050424850,2930,2930,2930,2930,0
|
|
20230706,183700,1050424850,2930,2930,2930,2930,0
|
|
20230706,183600,1050424850,2930,2930,2930,2930,0
|
|
20230706,183500,1050424850,2930,2930,2930,2930,0
|
|
20230706,183400,1050424850,2930,2930,2930,2930,0
|
|
20230706,183300,1050424850,2930,2930,2930,2930,0
|
|
20230706,183200,1050424850,2930,2930,2930,2930,0
|
|
20230706,183100,1050424850,2930,2930,2930,2930,0
|
|
20230706,183000,1050424850,2930,2930,2930,2930,0
|
|
20230706,182900,1050424850,2930,2930,2930,2930,0
|
|
20230706,182800,1050424850,2930,2930,2930,2930,0
|
|
20230706,182700,1050424850,2930,2930,2930,2930,0
|
|
20230706,182600,1050424850,2930,2930,2930,2930,0
|
|
20230706,182500,1050424850,2930,2930,2930,2930,0
|
|
20230706,182400,1050424850,2930,2930,2930,2930,0
|
|
20230706,182300,1050424850,2930,2930,2930,2930,0
|
|
20230706,182200,1050424850,2930,2930,2930,2930,0
|
|
20230706,182100,1050424850,2930,2930,2930,2930,0
|
|
20230706,182000,1050424850,2930,2930,2930,2930,0
|
|
20230706,181900,1050424850,2930,2930,2930,2930,0
|
|
20230706,181800,1050424850,2930,2930,2930,2930,0
|
|
20230706,181700,1050424850,2930,2930,2930,2930,0
|
|
20230706,181600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,181500,1050424850,2930,2930,2930,2930,0
|
|
20230706,181400,1050424850,2930,2930,2930,2930,0
|
|
20230706,181300,1050424850,2930,2930,2930,2930,0
|
|
20230706,181200,1050424850,2930,2930,2930,2930,0
|
|
20230706,181100,1050424850,2930,2930,2930,2930,0
|
|
20230706,181000,1050424850,2930,2930,2930,2930,0
|
|
20230706,180900,1050424850,2930,2930,2930,2930,0
|
|
20230706,180800,1050424850,2930,2930,2930,2930,0
|
|
20230706,180700,1050424850,2930,2930,2930,2930,0
|
|
20230706,180600,1050424850,2930,2930,2930,2930,0
|
|
20230706,180500,1050424850,2930,2930,2930,2930,0
|
|
20230706,180400,1050424850,2930,2930,2930,2930,0
|
|
20230706,180300,1050424850,2930,2930,2930,2930,0
|
|
20230706,180200,1050424850,2930,2930,2930,2930,0
|
|
20230706,180100,1050424850,2930,2930,2930,2930,0
|
|
20230706,180000,1050424850,2930,2930,2930,2930,0
|
|
20230706,175900,1050424850,2930,2930,2930,2930,0
|
|
20230706,175800,1050424850,2930,2930,2930,2930,0
|
|
20230706,175700,1050424850,2930,2930,2930,2930,0
|
|
20230706,175600,1050424850,2930,2930,2930,2930,0
|
|
20230706,175500,1050424850,2930,2930,2930,2930,0
|
|
20230706,175400,1050424850,2930,2930,2930,2930,0
|
|
20230706,175300,1050424850,2930,2930,2930,2930,0
|
|
20230706,175200,1050424850,2930,2930,2930,2930,0
|
|
20230706,175100,1050424850,2930,2930,2930,2930,0
|
|
20230706,175000,1050424850,2930,2930,2930,2930,0
|
|
20230706,174900,1050424850,2930,2930,2930,2930,0
|
|
20230706,174800,1050424850,2930,2930,2930,2930,0
|
|
20230706,174700,1050424850,2930,2930,2930,2930,0
|
|
20230706,174600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,174500,1050424850,2930,2930,2930,2930,0
|
|
20230706,174400,1050424850,2930,2930,2930,2930,0
|
|
20230706,174300,1050424850,2930,2930,2930,2930,0
|
|
20230706,174200,1050424850,2930,2930,2930,2930,0
|
|
20230706,174100,1050424850,2930,2930,2930,2930,0
|
|
20230706,174000,1050424850,2930,2930,2930,2930,0
|
|
20230706,173900,1050424850,2930,2930,2930,2930,0
|
|
20230706,173800,1050424850,2930,2930,2930,2930,0
|
|
20230706,173700,1050424850,2930,2930,2930,2930,0
|
|
20230706,173600,1050424850,2930,2930,2930,2930,0
|
|
20230706,173500,1050424850,2930,2930,2930,2930,0
|
|
20230706,173400,1050424850,2930,2930,2930,2930,0
|
|
20230706,173300,1050424850,2930,2930,2930,2930,0
|
|
20230706,173200,1050424850,2930,2930,2930,2930,0
|
|
20230706,173100,1050424850,2930,2930,2930,2930,0
|
|
20230706,173000,1050424850,2930,2930,2930,2930,0
|
|
20230706,172900,1050424850,2930,2930,2930,2930,0
|
|
20230706,172800,1050424850,2930,2930,2930,2930,0
|
|
20230706,172700,1050424850,2930,2930,2930,2930,0
|
|
20230706,172600,1050424850,2930,2930,2930,2930,0
|
|
20230706,172500,1050424850,2930,2930,2930,2930,0
|
|
20230706,172400,1050424850,2930,2930,2930,2930,0
|
|
20230706,172300,1050424850,2930,2930,2930,2930,0
|
|
20230706,172200,1050424850,2930,2930,2930,2930,0
|
|
20230706,172100,1050424850,2930,2930,2930,2930,0
|
|
20230706,172000,1050424850,2930,2930,2930,2930,0
|
|
20230706,171900,1050424850,2930,2930,2930,2930,0
|
|
20230706,171800,1050424850,2930,2930,2930,2930,0
|
|
20230706,171700,1050424850,2930,2930,2930,2930,0
|
|
20230706,171600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,171500,1050424850,2930,2930,2930,2930,0
|
|
20230706,171400,1050424850,2930,2930,2930,2930,0
|
|
20230706,171300,1050424850,2930,2930,2930,2930,0
|
|
20230706,171200,1050424850,2930,2930,2930,2930,0
|
|
20230706,171100,1050424850,2930,2930,2930,2930,0
|
|
20230706,171000,1050424850,2930,2930,2930,2930,0
|
|
20230706,170900,1050424850,2930,2930,2930,2930,0
|
|
20230706,170800,1050424850,2930,2930,2930,2930,0
|
|
20230706,170700,1050424850,2930,2930,2930,2930,0
|
|
20230706,170600,1050424850,2930,2930,2930,2930,0
|
|
20230706,170500,1050424850,2930,2930,2930,2930,0
|
|
20230706,170400,1050424850,2930,2930,2930,2930,0
|
|
20230706,170300,1050424850,2930,2930,2930,2930,0
|
|
20230706,170200,1050424850,2930,2930,2930,2930,0
|
|
20230706,170100,1050424850,2930,2930,2930,2930,0
|
|
20230706,170000,1050424850,2930,2930,2930,2930,0
|
|
20230706,165900,1050424850,2930,2930,2930,2930,0
|
|
20230706,165800,1050424850,2930,2930,2930,2930,0
|
|
20230706,165700,1050424850,2930,2930,2930,2930,0
|
|
20230706,165600,1050424850,2930,2930,2930,2930,0
|
|
20230706,165500,1050424850,2930,2930,2930,2930,0
|
|
20230706,165400,1050424850,2930,2930,2930,2930,0
|
|
20230706,165300,1050424850,2930,2930,2930,2930,0
|
|
20230706,165200,1050424850,2930,2930,2930,2930,0
|
|
20230706,165100,1050424850,2930,2930,2930,2930,0
|
|
20230706,165000,1050424850,2930,2930,2930,2930,0
|
|
20230706,164900,1050424850,2930,2930,2930,2930,0
|
|
20230706,164800,1050424850,2930,2930,2930,2930,0
|
|
20230706,164700,1050424850,2930,2930,2930,2930,0
|
|
20230706,164600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,164500,1050424850,2930,2930,2930,2930,0
|
|
20230706,164400,1050424850,2930,2930,2930,2930,0
|
|
20230706,164300,1050424850,2930,2930,2930,2930,0
|
|
20230706,164200,1050424850,2930,2930,2930,2930,0
|
|
20230706,164100,1050424850,2930,2930,2930,2930,0
|
|
20230706,164000,1050424850,2930,2930,2930,2930,0
|
|
20230706,163900,1050424850,2930,2930,2930,2930,0
|
|
20230706,163800,1050424850,2930,2930,2930,2930,0
|
|
20230706,163700,1050424850,2930,2930,2930,2930,0
|
|
20230706,163600,1050424850,2930,2930,2930,2930,0
|
|
20230706,163500,1050424850,2930,2930,2930,2930,0
|
|
20230706,163400,1050424850,2930,2930,2930,2930,0
|
|
20230706,163300,1050424850,2930,2930,2930,2930,0
|
|
20230706,163200,1050424850,2930,2930,2930,2930,0
|
|
20230706,163100,1050424850,2930,2930,2930,2930,0
|
|
20230706,163000,1050424850,2930,2930,2930,2930,0
|
|
20230706,162900,1050424850,2930,2930,2930,2930,0
|
|
20230706,162800,1050424850,2930,2930,2930,2930,0
|
|
20230706,162700,1050424850,2930,2930,2930,2930,0
|
|
20230706,162600,1050424850,2930,2930,2930,2930,0
|
|
20230706,162500,1050424850,2930,2930,2930,2930,0
|
|
20230706,162400,1050424850,2930,2930,2930,2930,0
|
|
20230706,162300,1050424850,2930,2930,2930,2930,0
|
|
20230706,162200,1050424850,2930,2930,2930,2930,0
|
|
20230706,162100,1050424850,2930,2930,2930,2930,0
|
|
20230706,162000,1050424850,2930,2930,2930,2930,0
|
|
20230706,161900,1050424850,2930,2930,2930,2930,0
|
|
20230706,161800,1050424850,2930,2930,2930,2930,0
|
|
20230706,161700,1050424850,2930,2930,2930,2930,0
|
|
20230706,161600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,161500,1050424850,2930,2930,2930,2930,0
|
|
20230706,161400,1050424850,2930,2930,2930,2930,0
|
|
20230706,161300,1050424850,2930,2930,2930,2930,0
|
|
20230706,161200,1050424850,2930,2930,2930,2930,0
|
|
20230706,161100,1050424850,2930,2930,2930,2930,0
|
|
20230706,161000,1050424850,2930,2930,2930,2930,0
|
|
20230706,160900,1050424850,2930,2930,2930,2930,0
|
|
20230706,160800,1050424850,2930,2930,2930,2930,0
|
|
20230706,160700,1050424850,2930,2930,2930,2930,0
|
|
20230706,160600,1050424850,2930,2930,2930,2930,0
|
|
20230706,160500,1050424850,2930,2930,2930,2930,0
|
|
20230706,160400,1050424850,2930,2930,2930,2930,0
|
|
20230706,160300,1050424850,2930,2930,2930,2930,0
|
|
20230706,160200,1050424850,2930,2930,2930,2930,0
|
|
20230706,160100,1050424850,2930,2930,2930,2930,0
|
|
20230706,160000,1050424850,2930,2930,2930,2930,0
|
|
20230706,155900,1050424850,2930,2930,2930,2930,0
|
|
20230706,155800,1050424850,2930,2930,2930,2930,0
|
|
20230706,155700,1050424850,2930,2930,2930,2930,0
|
|
20230706,155600,1050424850,2930,2930,2930,2930,0
|
|
20230706,155500,1050424850,2930,2930,2930,2930,0
|
|
20230706,155400,1050424850,2930,2930,2930,2930,0
|
|
20230706,155300,1050424850,2930,2930,2930,2930,0
|
|
20230706,155200,1050424850,2930,2930,2930,2930,0
|
|
20230706,155100,1050424850,2930,2930,2930,2930,0
|
|
20230706,155000,1050424850,2930,2930,2930,2930,0
|
|
20230706,154900,1050424850,2930,2930,2930,2930,0
|
|
20230706,154800,1050424850,2930,2930,2930,2930,0
|
|
20230706,154700,1050424850,2930,2930,2930,2930,0
|
|
20230706,154600,1050424850,2930,2930,2930,2930,8573
|
|
20230706,154500,1050424850,2930,2930,2930,2930,0
|
|
20230706,154400,1050424850,2930,2930,2930,2930,0
|
|
20230706,154300,1050424850,2930,2930,2930,2930,0
|
|
20230706,154200,1050424850,2930,2930,2930,2930,0
|
|
20230706,154100,1050424850,2930,2930,2930,2930,0
|
|
20230706,154000,1050424850,2930,2930,2930,2930,0
|
|
20230706,153900,1050424850,2930,2930,2930,2930,0
|
|
20230706,153800,1050424850,2930,2930,2930,2930,0
|
|
20230706,153700,1050424850,2930,2930,2930,2930,0
|
|
20230706,153600,1050424850,2930,2930,2930,2930,0
|
|
20230706,153500,1050424850,2930,2930,2930,2930,0
|
|
20230706,153400,1050424850,2930,2930,2930,2930,0
|
|
20230706,153300,1050424850,2930,2930,2930,2930,0
|
|
20230706,153200,1050424850,2930,2930,2930,2930,0
|
|
20230706,153100,1050424850,2930,2930,2930,2930,0
|
|
20230706,153000,1050424850,2930,2930,2930,2930,8573
|
|
20230706,152900,1025305960,2950,2950,2950,2950,0
|
|
20230706,152800,1025305960,2950,2950,2950,2950,0
|
|
20230706,152700,1025305960,2950,2950,2950,2950,0
|
|
20230706,152600,1025305960,2950,2950,2950,2950,0
|
|
20230706,152500,1025305960,2950,2950,2950,2950,0
|
|
20230706,152400,1025305960,2950,2950,2950,2950,0
|
|
20230706,152300,1025305960,2950,2950,2950,2950,0
|
|
20230706,152200,1025305960,2950,2950,2950,2950,0
|
|
20230706,152100,1025305960,2950,2950,2950,2950,0
|
|
20230706,152000,1025305960,2950,2950,2950,2950,0
|
|
20230706,151900,1025305960,2950,2955,2960,2945,2137
|
|
20230706,151800,1019003295,2950,2950,2955,2950,482
|
|
20230706,151700,1017581350,2950,2950,2955,2950,324
|
|
20230706,151600,1016625110,2955,2955,2955,2950,126
|
|
20230706,151500,1016252790,2955,2945,2955,2945,701
|
|
20230706,151400,1014184520,2950,2950,2950,2950,99
|
|
20230706,151300,1013892470,2950,2945,2950,2945,71
|
|
20230706,151200,1013683165,2945,2945,2945,2945,0
|
|
20230706,151100,1013683165,2945,2940,2950,2940,734
|
|
20230706,151000,1011522495,2940,2940,2940,2940,150
|
|
20230706,150900,1011081495,2940,2940,2950,2940,300
|
|
20230706,150800,1010197995,2940,2945,2945,2940,10
|
|
20230706,150700,1010168590,2945,2945,2945,2945,205
|
|
20230706,150600,1009564865,2945,2945,2945,2945,100
|
|
20230706,150500,1009270365,2950,2960,2960,2950,2822
|
|
20230706,150400,1000936355,2955,2955,2955,2955,0
|
|
20230706,150300,1000936355,2955,2950,2965,2950,2529
|
|
20230706,150200,993452440,2950,2945,2950,2945,66
|
|
20230706,150100,993257770,2940,2945,2945,2940,104
|
|
20230706,150000,992951555,2945,2945,2945,2945,5
|
|
20230706,145900,992936830,2945,2940,2945,2940,200
|
|
20230706,145800,992348330,2930,2930,2930,2930,103
|
|
20230706,145700,992046540,2930,2935,2935,2930,321
|
|
20230706,145600,991105155,2935,2935,2935,2935,1341
|
|
20230706,145500,987169320,2935,2930,2935,2930,302
|
|
20230706,145400,986283460,2935,2935,2935,2930,356
|
|
20230706,145300,985239500,2935,2935,2935,2935,22
|
|
20230706,145200,985174930,2935,2935,2935,2935,0
|
|
20230706,145100,985174930,2935,2935,2935,2935,168
|
|
20230706,145000,984681850,2935,2935,2935,2935,575
|
|
20230706,144900,982994225,2935,2935,2935,2935,0
|
|
20230706,144800,982994225,2935,2935,2935,2935,63
|
|
20230706,144700,982809320,2935,2940,2940,2935,2139
|
|
20230706,144600,976520750,2945,2945,2945,2945,15
|
|
20230706,144500,976476575,2940,2940,2940,2940,108
|
|
20230706,144400,976159055,2945,2940,2945,2935,124
|
|
20230706,144300,975794980,2935,2935,2935,2935,100
|
|
20230706,144200,975501480,2935,2935,2935,2935,129
|
|
20230706,144100,975122865,2935,2940,2940,2935,98
|
|
20230706,144000,974835205,2940,2940,2940,2940,2046
|
|
20230706,143900,968819965,2945,2950,2950,2945,91
|
|
20230706,143800,968551960,2950,2950,2950,2950,100
|
|
20230706,143700,968256960,2945,2945,2945,2945,0
|
|
20230706,143600,968256960,2945,2945,2945,2945,10
|
|
20230706,143500,968227510,2945,2945,2945,2945,10
|
|
20230706,143400,968198060,2950,2950,2950,2945,267
|
|
20230706,143300,967411410,2950,2950,2950,2950,10
|
|
20230706,143200,967381910,2950,2955,2955,2945,4088
|
|
20230706,143100,955322730,2955,2955,2955,2955,956
|
|
20230706,143000,952497750,2960,2960,2960,2960,13
|
|
20230706,142900,952459270,2960,2960,2960,2960,834
|
|
20230706,142800,949990630,2960,2960,2960,2960,301
|
|
20230706,142700,949099670,2960,2960,2960,2960,4054
|
|
20230706,142600,937099830,2965,2965,2965,2965,383
|
|
20230706,142500,935964235,2965,2965,2965,2965,228
|
|
20230706,142400,935288215,2965,2970,2970,2965,463
|
|
20230706,142300,933914640,2965,2960,2965,2960,1034
|
|
20230706,142200,930848870,2960,2960,2960,2960,110
|
|
20230706,142100,930523270,2960,2960,2960,2960,66
|
|
20230706,142000,930327910,2950,2955,2955,2950,11
|
|
20230706,141900,930295410,2955,2955,2960,2955,4325
|
|
20230706,141800,917513575,2955,2960,2960,2955,1516
|
|
20230706,141700,913033620,2960,2960,2960,2960,10
|
|
20230706,141600,913004020,2955,2955,2955,2955,203
|
|
20230706,141500,912404155,2955,2955,2955,2955,271
|
|
20230706,141400,911603350,2955,2960,2960,2955,2011
|
|
20230706,141300,905660795,2955,2960,2960,2955,31
|
|
20230706,141200,905569135,2960,2965,2965,2960,2451
|
|
20230706,141100,898314170,2960,2965,2965,2960,583
|
|
20230706,141000,896588480,2960,2960,2960,2960,2200
|
|
20230706,140900,890076480,2965,2965,2965,2965,31
|
|
20230706,140800,889984565,2965,2965,2965,2965,0
|
|
20230706,140700,889984565,2965,2960,2965,2960,1789
|
|
20230706,140600,884687685,2955,2955,2955,2955,107
|
|
20230706,140500,884371500,2955,2955,2955,2955,0
|
|
20230706,140400,884371500,2955,2955,2955,2955,0
|
|
20230706,140300,884371500,2955,2960,2960,2955,995
|
|
20230706,140200,881430300,2960,2960,2960,2960,217
|
|
20230706,140100,880787980,2955,2955,2955,2955,10
|
|
20230706,140000,880758430,2955,2960,2960,2955,203
|
|
20230706,135900,880157565,2955,2955,2955,2955,364
|
|
20230706,135800,879081945,2960,2965,2965,2960,514
|
|
20230706,135700,877560370,2960,2960,2960,2960,175
|
|
20230706,135600,877042370,2960,2955,2965,2955,1014
|
|
20230706,135500,874040240,2960,2960,2960,2960,310
|
|
20230706,135400,873122640,2955,2955,2955,2955,0
|
|
20230706,135300,873122640,2955,2955,2955,2955,0
|
|
20230706,135200,873122640,2955,2955,2965,2940,3411
|
|
20230706,135100,863056470,2960,2955,2960,2955,1306
|
|
20230706,135000,859195710,2955,2955,2955,2950,1083
|
|
20230706,134900,855998350,2950,2950,2950,2950,1235
|
|
20230706,134800,852355100,2950,2950,2955,2950,896
|
|
20230706,134700,849711895,2950,2950,2950,2950,236
|
|
20230706,134600,849015695,2950,2950,2950,2950,153
|
|
20230706,134500,848564345,2955,2955,2955,2950,605
|
|
20230706,134400,846776825,2950,2955,2955,2950,610
|
|
20230706,134300,844976275,2955,2950,2955,2950,1781
|
|
20230706,134200,839721980,2950,2940,2950,2940,3163
|
|
20230706,134100,830411865,2940,2940,2940,2940,117
|
|
20230706,134000,830067885,2940,2940,2940,2940,299
|
|
20230706,133900,829188825,2935,2935,2935,2935,0
|
|
20230706,133800,829188825,2935,2935,2935,2935,39
|
|
20230706,133700,829074360,2935,2935,2935,2935,440
|
|
20230706,133600,827782960,2940,2940,2940,2940,1
|
|
20230706,133500,827780020,2935,2930,2935,2930,270
|
|
20230706,133400,826988890,2925,2925,2925,2925,2
|
|
20230706,133300,826983040,2925,2925,2925,2925,3
|
|
20230706,133200,826974265,2925,2925,2925,2925,0
|
|
20230706,133100,826974265,2925,2930,2930,2925,537
|
|
20230706,133000,825400860,2940,2940,2940,2940,579
|
|
20230706,132900,823698600,2940,2940,2940,2940,378
|
|
20230706,132800,822587280,2930,2925,2930,2925,617
|
|
20230706,132700,820779970,2930,2930,2930,2930,0
|
|
20230706,132600,820779970,2930,2930,2930,2930,0
|
|
20230706,132500,820779970,2930,2925,2930,2925,4
|
|
20230706,132400,820768255,2920,2920,2920,2920,1100
|
|
20230706,132300,817556255,2920,2925,2925,2920,218
|
|
20230706,132200,816918620,2920,2920,2920,2920,1
|
|
20230706,132100,816915700,2920,2915,2920,2915,887
|
|
20230706,132000,814329550,2915,2915,2915,2915,38
|
|
20230706,131900,814218780,2915,2925,2925,2915,730
|
|
20230706,131800,812090710,2930,2915,2930,2915,15
|
|
20230706,131700,812046970,2915,2915,2915,2915,60
|
|
20230706,131600,811872070,2915,2915,2915,2915,80
|
|
20230706,131500,811638870,2920,2930,2930,2915,679
|
|
20230706,131400,809653945,2930,2930,2930,2930,298
|
|
20230706,131300,808780805,2930,2930,2930,2930,160
|
|
20230706,131200,808312005,2940,2940,2940,2940,32
|
|
20230706,131100,808217925,2940,2930,2940,2930,760
|
|
20230706,131000,805991080,2920,2930,2940,2920,4538
|
|
20230706,130900,792725700,2930,2930,2930,2930,0
|
|
20230706,130800,792725700,2930,2945,2945,2930,1135
|
|
20230706,130700,789398405,2940,2945,2945,2940,395
|
|
20230706,130600,788236725,2945,2955,2955,2945,294
|
|
20230706,130500,787369400,2970,2945,2970,2945,5959
|
|
20230706,130400,769751195,2945,2945,2945,2945,3
|
|
20230706,130300,769742360,2945,2945,2945,2945,20
|
|
20230706,130200,769683460,2945,2940,2945,2940,2
|
|
20230706,130100,769677575,2935,2930,2935,2930,4946
|
|
20230706,130000,755163760,2935,2930,2935,2930,1336
|
|
20230706,125900,751243250,2930,2930,2930,2930,0
|
|
20230706,125800,751243250,2930,2920,2935,2920,5119
|
|
20230706,125700,736269790,2920,2920,2920,2920,0
|
|
20230706,125600,736269790,2920,2905,2920,2905,7528
|
|
20230706,125500,714375505,2910,2910,2910,2910,349
|
|
20230706,125400,713359915,2905,2910,2910,2905,80
|
|
20230706,125300,713127265,2905,2905,2905,2905,50
|
|
20230706,125200,712982015,2905,2910,2910,2905,696
|
|
20230706,125100,710956905,2910,2910,2910,2910,89
|
|
20230706,125000,710697915,2910,2915,2915,2910,73
|
|
20230706,124900,710485145,2915,2910,2920,2910,1019
|
|
20230706,124800,707514585,2910,2910,2910,2910,52
|
|
20230706,124700,707363265,2910,2910,2910,2910,25
|
|
20230706,124600,707290515,2910,2910,2910,2910,1
|
|
20230706,124500,707287605,2915,2915,2915,2915,0
|
|
20230706,124400,707287605,2915,2915,2915,2915,2
|
|
20230706,124300,707281775,2905,2910,2910,2905,411
|
|
20230706,124200,706086260,2910,2910,2915,2910,733
|
|
20230706,124100,703953080,2915,2910,2915,2910,396
|
|
20230706,124000,702799245,2910,2910,2910,2910,1
|
|
20230706,123900,702796335,2910,2910,2910,2910,0
|
|
20230706,123800,702796335,2910,2910,2910,2910,0
|
|
20230706,123700,702796335,2910,2910,2910,2910,0
|
|
20230706,123600,702796335,2910,2910,2910,2910,0
|
|
20230706,123500,702796335,2910,2910,2910,2910,4765
|
|
20230706,123400,688930185,2910,2910,2910,2910,0
|
|
20230706,123300,688930185,2910,2910,2910,2910,0
|
|
20230706,123200,688930185,2910,2915,2915,2910,450
|
|
20230706,123100,687619685,2915,2915,2915,2915,0
|
|
20230706,123000,687619685,2915,2910,2915,2910,45
|
|
20230706,122900,687488610,2910,2910,2910,2910,0
|
|
20230706,122800,687488610,2910,2910,2910,2910,35
|
|
20230706,122700,687386760,2915,2910,2915,2910,952
|
|
20230706,122600,684616385,2905,2905,2905,2905,372
|
|
20230706,122500,683535725,2905,2910,2910,2905,481
|
|
20230706,122400,682137920,2910,2910,2910,2910,200
|
|
20230706,122300,681555920,2910,2905,2910,2905,311
|
|
20230706,122200,680652215,2905,2905,2905,2905,220
|
|
20230706,122100,680013115,2905,2905,2905,2905,3
|
|
20230706,122000,680004400,2905,2905,2905,2905,19
|
|
20230706,121900,679949205,2905,2910,2910,2905,900
|
|
20230706,121800,677333510,2910,2910,2910,2910,90
|
|
20230706,121700,677071610,2910,2910,2910,2910,5
|
|
20230706,121600,677057060,2910,2910,2910,2910,5
|
|
20230706,121500,677042510,2905,2905,2905,2905,0
|
|
20230706,121400,677042510,2905,2910,2910,2905,136
|
|
20230706,121300,676646795,2910,2910,2910,2910,0
|
|
20230706,121200,676646795,2910,2910,2910,2910,0
|
|
20230706,121100,676646795,2910,2910,2910,2910,3
|
|
20230706,121000,676638065,2910,2910,2910,2910,0
|
|
20230706,120900,676638065,2910,2910,2910,2910,0
|
|
20230706,120800,676638065,2910,2910,2910,2910,390
|
|
20230706,120700,675503165,2910,2915,2915,2910,463
|
|
20230706,120600,674154010,2915,2915,2920,2915,278
|
|
20230706,120500,673343620,2915,2915,2915,2915,0
|
|
20230706,120400,673343620,2915,2915,2915,2915,4
|
|
20230706,120300,673331960,2915,2920,2920,2915,71
|
|
20230706,120200,673124645,2920,2920,2920,2920,79
|
|
20230706,120100,672893965,2920,2920,2920,2920,129
|
|
20230706,120000,672517285,2915,2910,2915,2910,1149
|
|
20230706,115900,669168040,2910,2915,2915,2910,61
|
|
20230706,115800,668990525,2915,2905,2915,2905,1472
|
|
20230706,115700,664710420,2900,2900,2900,2900,517
|
|
20230706,115600,663211120,2900,2895,2900,2895,701
|
|
20230706,115500,661178225,2895,2900,2905,2895,2101
|
|
20230706,115400,655089015,2900,2900,2900,2900,10
|
|
20230706,115300,655060015,2905,2905,2905,2905,5
|
|
20230706,115200,655045490,2905,2905,2905,2900,361
|
|
20230706,115100,653998285,2895,2895,2895,2895,0
|
|
20230706,115000,653998285,2895,2895,2895,2895,0
|
|
20230706,114900,653998285,2895,2895,2895,2895,0
|
|
20230706,114800,653998285,2895,2895,2895,2895,0
|
|
20230706,114700,653998285,2895,2895,2895,2895,502
|
|
20230706,114600,652544995,2895,2895,2895,2895,0
|
|
20230706,114500,652544995,2895,2895,2895,2895,0
|
|
20230706,114400,652544995,2895,2895,2895,2895,0
|
|
20230706,114300,652544995,2895,2895,2895,2895,499
|
|
20230706,114200,651100390,2895,2900,2900,2895,597
|
|
20230706,114100,649370805,2900,2900,2900,2900,0
|
|
20230706,114000,649370805,2900,2900,2900,2900,143
|
|
20230706,113900,648956105,2900,2900,2900,2900,10
|
|
20230706,113800,648927105,2905,2905,2905,2905,2
|
|
20230706,113700,648921295,2905,2905,2905,2905,672
|
|
20230706,113600,646969135,2900,2900,2905,2900,67
|
|
20230706,113500,646774745,2900,2900,2900,2900,200
|
|
20230706,113400,646194745,2900,2900,2900,2900,270
|
|
20230706,113300,645411745,2900,2900,2900,2900,234
|
|
20230706,113200,644733145,2900,2900,2900,2900,154
|
|
20230706,113100,644286545,2900,2905,2905,2900,18
|
|
20230706,113000,644234335,2900,2900,2900,2900,497
|
|
20230706,112900,642793035,2905,2905,2905,2905,0
|
|
20230706,112800,642793035,2905,2895,2905,2895,1179
|
|
20230706,112700,639374575,2890,2900,2900,2890,664
|
|
20230706,112600,637452385,2895,2895,2895,2895,112
|
|
20230706,112500,637128145,2890,2890,2890,2890,70
|
|
20230706,112400,636925845,2890,2890,2890,2890,116
|
|
20230706,112300,636590605,2890,2900,2900,2890,2806
|
|
20230706,112200,628481045,2895,2895,2895,2895,1000
|
|
20230706,112100,625586045,2895,2900,2900,2895,722
|
|
20230706,112000,623495655,2900,2900,2900,2900,0
|
|
20230706,111900,623495655,2900,2900,2900,2900,0
|
|
20230706,111800,623495655,2900,2905,2905,2900,479
|
|
20230706,111700,622106550,2905,2905,2905,2900,1207
|
|
20230706,111600,618606230,2900,2900,2900,2900,10
|
|
20230706,111500,618577230,2900,2900,2900,2900,0
|
|
20230706,111400,618577230,2900,2900,2900,2900,0
|
|
20230706,111300,618577230,2900,2900,2900,2900,23
|
|
20230706,111200,618510530,2900,2900,2900,2900,0
|
|
20230706,111100,618510530,2900,2905,2905,2900,2423
|
|
20230706,111000,611480575,2905,2905,2905,2905,2
|
|
20230706,110900,611474765,2905,2905,2905,2905,98
|
|
20230706,110800,611190075,2905,2905,2905,2905,0
|
|
20230706,110700,611190075,2905,2905,2905,2905,67
|
|
20230706,110600,610995440,2900,2910,2910,2900,1341
|
|
20230706,110500,607106510,2905,2905,2905,2905,429
|
|
20230706,110400,605860265,2915,2915,2915,2915,5
|
|
20230706,110300,605845690,2915,2915,2915,2915,183
|
|
20230706,110200,605312245,2915,2915,2915,2915,5
|
|
20230706,110100,605297670,2915,2915,2915,2915,6
|
|
20230706,110000,605280180,2915,2915,2915,2915,23
|
|
20230706,105900,605213135,2915,2915,2915,2915,3
|
|
20230706,105800,605204390,2900,2915,2915,2900,142
|
|
20230706,105700,604791580,2915,2910,2915,2900,1022
|
|
20230706,105600,601824555,2915,2915,2915,2915,22
|
|
20230706,105500,601760425,2915,2915,2915,2915,28
|
|
20230706,105400,601678805,2915,2915,2915,2915,22
|
|
20230706,105300,601614675,2915,2915,2915,2915,0
|
|
20230706,105200,601614675,2915,2915,2915,2915,22
|
|
20230706,105100,601550545,2915,2920,2920,2905,2673
|
|
20230706,105000,593772645,2920,2915,2920,2915,29
|
|
20230706,104900,593687970,2920,2920,2920,2920,24
|
|
20230706,104800,593617890,2910,2920,2920,2910,122
|
|
20230706,104700,593262450,2920,2915,2920,2915,322
|
|
20230706,104600,592323760,2915,2925,2925,2915,212
|
|
20230706,104500,591705560,2925,2925,2925,2925,58
|
|
20230706,104400,591535910,2925,2925,2925,2925,133
|
|
20230706,104300,591146885,2925,2925,2925,2925,24
|
|
20230706,104200,591076685,2915,2925,2925,2915,1027
|
|
20230706,104100,588082130,2925,2925,2925,2925,23
|
|
20230706,104000,588014855,2920,2925,2925,2920,176
|
|
20230706,103900,587500930,2930,2925,2930,2925,98
|
|
20230706,103800,587214165,2930,2930,2930,2920,2422
|
|
20230706,103700,580126300,2935,2935,2935,2935,24
|
|
20230706,103600,580055860,2935,2930,2935,2930,179
|
|
20230706,103500,579531280,2930,2930,2930,2930,23
|
|
20230706,103400,579463890,2915,2930,2930,2915,150
|
|
20230706,103300,579024405,2930,2910,2930,2910,1511
|
|
20230706,103200,574621085,2910,2910,2910,2910,122
|
|
20230706,103100,574266065,2900,2900,2905,2900,1462
|
|
20230706,103000,570025260,2900,2900,2900,2900,338
|
|
20230706,102900,569045060,2895,2900,2900,2895,244
|
|
20230706,102800,568337560,2900,2900,2900,2895,93
|
|
20230706,102700,568068060,2900,2900,2900,2895,1332
|
|
20230706,102600,564207205,2900,2900,2900,2895,76
|
|
20230706,102500,563986810,2900,2905,2910,2900,779
|
|
20230706,102400,561727570,2910,2915,2915,2895,884
|
|
20230706,102300,559167990,2910,2910,2910,2890,6536
|
|
20230706,102200,540213400,2910,2920,2920,2910,1100
|
|
20230706,102100,537008620,2930,2920,2930,2920,92
|
|
20230706,102000,536739360,2930,2925,2930,2920,228
|
|
20230706,101900,536072315,2930,2930,2930,2930,33
|
|
20230706,101800,535975625,2930,2925,2930,2925,111
|
|
20230706,101700,535650595,2930,2925,2930,2920,101
|
|
20230706,101600,535354960,2920,2920,2930,2920,84
|
|
20230706,101500,535109350,2920,2940,2940,2920,2452
|
|
20230706,101400,527943850,2940,2940,2940,2940,169
|
|
20230706,101300,527446990,2940,2935,2940,2930,822
|
|
20230706,101200,525037055,2940,2945,2945,2940,2403
|
|
20230706,101100,517960580,2945,2950,2950,2945,71
|
|
20230706,101000,517751135,2945,2945,2950,2945,1012
|
|
20230706,100900,514770690,2945,2935,2945,2930,3502
|
|
20230706,100800,504473735,2935,2940,2940,2935,7098
|
|
20230706,100700,483618480,2940,2945,2950,2940,4322
|
|
20230706,100600,470890540,2945,2945,2950,2945,247
|
|
20230706,100500,470163010,2950,2950,2950,2950,235
|
|
20230706,100400,469469760,2950,2950,2960,2950,234
|
|
20230706,100300,468778375,2950,2950,2950,2945,412
|
|
20230706,100200,467563595,2950,2940,2950,2940,536
|
|
20230706,100100,465982905,2950,2945,2950,2940,2241
|
|
20230706,100000,459384490,2950,2955,2955,2945,660
|
|
20230706,095900,457436775,2955,2955,2965,2950,1183
|
|
20230706,095800,453938960,2955,2975,2980,2955,4922
|
|
20230706,095700,439320100,2980,2965,2985,2965,7744
|
|
20230706,095600,416299340,2965,2960,2965,2960,1200
|
|
20230706,095500,412746385,2960,2945,2960,2945,5134
|
|
20230706,095400,397586790,2945,2940,2945,2940,211
|
|
20230706,095300,396965405,2940,2940,2945,2940,1501
|
|
20230706,095200,392548695,2945,2945,2950,2940,1400
|
|
20230706,095100,388432155,2940,2940,2945,2935,1851
|
|
20230706,095000,382990540,2935,2940,2940,2920,7125
|
|
20230706,094900,362142200,2940,2945,2945,2940,3507
|
|
20230706,094800,351820015,2935,2935,2950,2935,5431
|
|
20230706,094700,335842845,2935,2900,2935,2900,3938
|
|
20230706,094600,324377580,2890,2900,2900,2890,36
|
|
20230706,094500,324273200,2890,2880,2890,2860,5762
|
|
20230706,094400,307728500,2880,2885,2885,2880,23
|
|
20230706,094300,307662150,2885,2885,2885,2880,867
|
|
20230706,094200,305164525,2890,2890,2890,2890,22
|
|
20230706,094100,305100945,2885,2880,2890,2880,203
|
|
20230706,094000,304515140,2885,2885,2885,2885,548
|
|
20230706,093900,302934160,2885,2885,2885,2885,152
|
|
20230706,093800,302495640,2880,2890,2890,2880,749
|
|
20230706,093700,300331930,2890,2905,2905,2890,433
|
|
20230706,093600,299074915,2900,2910,2910,2900,439
|
|
20230706,093500,297800035,2900,2910,2910,2900,436
|
|
20230706,093400,296531600,2910,2915,2920,2910,924
|
|
20230706,093300,293839280,2930,2925,2930,2915,4072
|
|
20230706,093200,281948170,2935,2930,2935,2930,3409
|
|
20230706,093100,271956650,2930,2920,2940,2920,2905
|
|
20230706,093000,263440725,2920,2910,2920,2910,1689
|
|
20230706,092900,258523390,2910,2900,2910,2900,1405
|
|
20230706,092800,254448120,2900,2900,2900,2900,242
|
|
20230706,092700,253746320,2900,2900,2900,2900,1266
|
|
20230706,092600,250074920,2900,2885,2900,2885,366
|
|
20230706,092500,249015575,2885,2875,2885,2875,85
|
|
20230706,092400,248770755,2875,2875,2875,2870,290
|
|
20230706,092300,247937280,2875,2870,2875,2870,912
|
|
20230706,092200,245319205,2870,2875,2875,2865,1455
|
|
20230706,092100,241143645,2875,2860,2875,2855,3845
|
|
20230706,092000,230110825,2860,2865,2870,2860,643
|
|
20230706,091900,228271140,2860,2860,2860,2860,133
|
|
20230706,091800,227890760,2860,2870,2870,2860,1406
|
|
20230706,091700,223862490,2870,2870,2870,2870,454
|
|
20230706,091600,222559510,2870,2870,2870,2870,21
|
|
20230706,091500,222499240,2865,2865,2865,2865,3
|
|
20230706,091400,222490645,2865,2885,2885,2865,1063
|
|
20230706,091300,219438980,2875,2870,2880,2870,1749
|
|
20230706,091200,214412375,2850,2870,2870,2850,360
|
|
20230706,091100,213384070,2865,2860,2865,2860,1934
|
|
20230706,091000,207849010,2845,2855,2860,2845,672
|
|
20230706,090900,205934605,2855,2875,2875,2845,3803
|
|
20230706,090800,195095815,2880,2880,2880,2875,1165
|
|
20230706,090700,191741260,2885,2900,2900,2885,3081
|
|
20230706,090600,182831615,2900,2885,2905,2885,2972
|
|
20230706,090500,174236320,2875,2840,2875,2835,4618
|
|
20230706,090400,161013465,2830,2865,2865,2830,11186
|
|
20230706,090300,129115120,2875,2890,2890,2855,4532
|
|
20230706,090200,116136540,2895,2915,2915,2850,8790
|
|
20230706,090100,90711340,2915,2915,2940,2910,6374
|
|
20230706,090000,72046115,2930,2960,2970,2930,23601
|