598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185500,280500190,2380,2380,2380,2380,1982
|
|
20230706,185400,280500190,2380,2380,2380,2380,0
|
|
20230706,185300,280500190,2380,2380,2380,2380,0
|
|
20230706,185200,280500190,2380,2380,2380,2380,0
|
|
20230706,185100,280500190,2380,2380,2380,2380,0
|
|
20230706,185000,280500190,2380,2380,2380,2380,0
|
|
20230706,184900,280500190,2380,2380,2380,2380,0
|
|
20230706,184800,280500190,2380,2380,2380,2380,0
|
|
20230706,184700,280500190,2380,2380,2380,2380,0
|
|
20230706,184600,280500190,2380,2380,2380,2380,0
|
|
20230706,184500,280500190,2380,2380,2380,2380,0
|
|
20230706,184400,280500190,2380,2380,2380,2380,0
|
|
20230706,184300,280500190,2380,2380,2380,2380,0
|
|
20230706,184200,280500190,2380,2380,2380,2380,0
|
|
20230706,184100,280500190,2380,2380,2380,2380,0
|
|
20230706,184000,280500190,2380,2380,2380,2380,0
|
|
20230706,183900,280500190,2380,2380,2380,2380,0
|
|
20230706,183800,280500190,2380,2380,2380,2380,0
|
|
20230706,183700,280500190,2380,2380,2380,2380,0
|
|
20230706,183600,280500190,2380,2380,2380,2380,0
|
|
20230706,183500,280500190,2380,2380,2380,2380,0
|
|
20230706,183400,280500190,2380,2380,2380,2380,0
|
|
20230706,183300,280500190,2380,2380,2380,2380,0
|
|
20230706,183200,280500190,2380,2380,2380,2380,0
|
|
20230706,183100,280500190,2380,2380,2380,2380,0
|
|
20230706,183000,280500190,2380,2380,2380,2380,0
|
|
20230706,182900,280500190,2380,2380,2380,2380,0
|
|
20230706,182800,280500190,2380,2380,2380,2380,0
|
|
20230706,182700,280500190,2380,2380,2380,2380,0
|
|
20230706,182600,280500190,2380,2380,2380,2380,0
|
|
20230706,182500,280500190,2380,2380,2380,2380,1982
|
|
20230706,182400,280500190,2380,2380,2380,2380,0
|
|
20230706,182300,280500190,2380,2380,2380,2380,0
|
|
20230706,182200,280500190,2380,2380,2380,2380,0
|
|
20230706,182100,280500190,2380,2380,2380,2380,0
|
|
20230706,182000,280500190,2380,2380,2380,2380,0
|
|
20230706,181900,280500190,2380,2380,2380,2380,0
|
|
20230706,181800,280500190,2380,2380,2380,2380,0
|
|
20230706,181700,280500190,2380,2380,2380,2380,0
|
|
20230706,181600,280500190,2380,2380,2380,2380,0
|
|
20230706,181500,280500190,2380,2380,2380,2380,0
|
|
20230706,181400,280500190,2380,2380,2380,2380,0
|
|
20230706,181300,280500190,2380,2380,2380,2380,0
|
|
20230706,181200,280500190,2380,2380,2380,2380,0
|
|
20230706,181100,280500190,2380,2380,2380,2380,0
|
|
20230706,181000,280500190,2380,2380,2380,2380,0
|
|
20230706,180900,280500190,2380,2380,2380,2380,0
|
|
20230706,180800,280500190,2380,2380,2380,2380,0
|
|
20230706,180700,280500190,2380,2380,2380,2380,0
|
|
20230706,180600,280500190,2380,2380,2380,2380,0
|
|
20230706,180500,280500190,2380,2380,2380,2380,0
|
|
20230706,180400,280500190,2380,2380,2380,2380,0
|
|
20230706,180300,280500190,2380,2380,2380,2380,0
|
|
20230706,180200,280500190,2380,2380,2380,2380,0
|
|
20230706,180100,280500190,2380,2380,2380,2380,0
|
|
20230706,180000,280500190,2380,2380,2380,2380,0
|
|
20230706,175900,280500190,2380,2380,2380,2380,0
|
|
20230706,175800,280500190,2380,2380,2380,2380,0
|
|
20230706,175700,280500190,2380,2380,2380,2380,0
|
|
20230706,175600,280500190,2380,2380,2380,2380,0
|
|
20230706,175500,280500190,2380,2380,2380,2380,1982
|
|
20230706,175400,280500190,2380,2380,2380,2380,0
|
|
20230706,175300,280500190,2380,2380,2380,2380,0
|
|
20230706,175200,280500190,2380,2380,2380,2380,0
|
|
20230706,175100,280500190,2380,2380,2380,2380,0
|
|
20230706,175000,280500190,2380,2380,2380,2380,0
|
|
20230706,174900,280500190,2380,2380,2380,2380,0
|
|
20230706,174800,280500190,2380,2380,2380,2380,0
|
|
20230706,174700,280500190,2380,2380,2380,2380,0
|
|
20230706,174600,280500190,2380,2380,2380,2380,0
|
|
20230706,174500,280500190,2380,2380,2380,2380,0
|
|
20230706,174400,280500190,2380,2380,2380,2380,0
|
|
20230706,174300,280500190,2380,2380,2380,2380,0
|
|
20230706,174200,280500190,2380,2380,2380,2380,0
|
|
20230706,174100,280500190,2380,2380,2380,2380,0
|
|
20230706,174000,280500190,2380,2380,2380,2380,0
|
|
20230706,173900,280500190,2380,2380,2380,2380,0
|
|
20230706,173800,280500190,2380,2380,2380,2380,0
|
|
20230706,173700,280500190,2380,2380,2380,2380,0
|
|
20230706,173600,280500190,2380,2380,2380,2380,0
|
|
20230706,173500,280500190,2380,2380,2380,2380,0
|
|
20230706,173400,280500190,2380,2380,2380,2380,0
|
|
20230706,173300,280500190,2380,2380,2380,2380,0
|
|
20230706,173200,280500190,2380,2380,2380,2380,0
|
|
20230706,173100,280500190,2380,2380,2380,2380,0
|
|
20230706,173000,280500190,2380,2380,2380,2380,0
|
|
20230706,172900,280500190,2380,2380,2380,2380,0
|
|
20230706,172800,280500190,2380,2380,2380,2380,0
|
|
20230706,172700,280500190,2380,2380,2380,2380,0
|
|
20230706,172600,280500190,2380,2380,2380,2380,0
|
|
20230706,172500,280500190,2380,2380,2380,2380,1982
|
|
20230706,172400,280500190,2380,2380,2380,2380,0
|
|
20230706,172300,280500190,2380,2380,2380,2380,0
|
|
20230706,172200,280500190,2380,2380,2380,2380,0
|
|
20230706,172100,280500190,2380,2380,2380,2380,0
|
|
20230706,172000,280500190,2380,2380,2380,2380,0
|
|
20230706,171900,280500190,2380,2380,2380,2380,0
|
|
20230706,171800,280500190,2380,2380,2380,2380,0
|
|
20230706,171700,280500190,2380,2380,2380,2380,0
|
|
20230706,171600,280500190,2380,2380,2380,2380,0
|
|
20230706,171500,280500190,2380,2380,2380,2380,0
|
|
20230706,171400,280500190,2380,2380,2380,2380,0
|
|
20230706,171300,280500190,2380,2380,2380,2380,0
|
|
20230706,171200,280500190,2380,2380,2380,2380,0
|
|
20230706,171100,280500190,2380,2380,2380,2380,0
|
|
20230706,171000,280500190,2380,2380,2380,2380,0
|
|
20230706,170900,280500190,2380,2380,2380,2380,0
|
|
20230706,170800,280500190,2380,2380,2380,2380,0
|
|
20230706,170700,280500190,2380,2380,2380,2380,0
|
|
20230706,170600,280500190,2380,2380,2380,2380,0
|
|
20230706,170500,280500190,2380,2380,2380,2380,0
|
|
20230706,170400,280500190,2380,2380,2380,2380,0
|
|
20230706,170300,280500190,2380,2380,2380,2380,0
|
|
20230706,170200,280500190,2380,2380,2380,2380,0
|
|
20230706,170100,280500190,2380,2380,2380,2380,0
|
|
20230706,170000,280500190,2380,2380,2380,2380,0
|
|
20230706,165900,280500190,2380,2380,2380,2380,0
|
|
20230706,165800,280500190,2380,2380,2380,2380,0
|
|
20230706,165700,280500190,2380,2380,2380,2380,0
|
|
20230706,165600,280500190,2380,2380,2380,2380,0
|
|
20230706,165500,280500190,2380,2380,2380,2380,1982
|
|
20230706,165400,280500190,2380,2380,2380,2380,0
|
|
20230706,165300,280500190,2380,2380,2380,2380,0
|
|
20230706,165200,280500190,2380,2380,2380,2380,0
|
|
20230706,165100,280500190,2380,2380,2380,2380,0
|
|
20230706,165000,280500190,2380,2380,2380,2380,0
|
|
20230706,164900,280500190,2380,2380,2380,2380,0
|
|
20230706,164800,280500190,2380,2380,2380,2380,0
|
|
20230706,164700,280500190,2380,2380,2380,2380,0
|
|
20230706,164600,280500190,2380,2380,2380,2380,0
|
|
20230706,164500,280500190,2380,2380,2380,2380,0
|
|
20230706,164400,280500190,2380,2380,2380,2380,0
|
|
20230706,164300,280500190,2380,2380,2380,2380,0
|
|
20230706,164200,280500190,2380,2380,2380,2380,0
|
|
20230706,164100,280500190,2380,2380,2380,2380,0
|
|
20230706,164000,280500190,2380,2380,2380,2380,0
|
|
20230706,163900,280500190,2380,2380,2380,2380,0
|
|
20230706,163800,280500190,2380,2380,2380,2380,0
|
|
20230706,163700,280500190,2380,2380,2380,2380,0
|
|
20230706,163600,280500190,2380,2380,2380,2380,0
|
|
20230706,163500,280500190,2380,2380,2380,2380,0
|
|
20230706,163400,280500190,2380,2380,2380,2380,0
|
|
20230706,163300,280500190,2380,2380,2380,2380,0
|
|
20230706,163200,280500190,2380,2380,2380,2380,0
|
|
20230706,163100,280500190,2380,2380,2380,2380,0
|
|
20230706,163000,280500190,2380,2380,2380,2380,0
|
|
20230706,162900,280500190,2380,2380,2380,2380,0
|
|
20230706,162800,280500190,2380,2380,2380,2380,0
|
|
20230706,162700,280500190,2380,2380,2380,2380,0
|
|
20230706,162600,280500190,2380,2380,2380,2380,0
|
|
20230706,162500,280500190,2380,2380,2380,2380,1982
|
|
20230706,162400,280500190,2380,2380,2380,2380,0
|
|
20230706,162300,280500190,2380,2380,2380,2380,0
|
|
20230706,162200,280500190,2380,2380,2380,2380,0
|
|
20230706,162100,280500190,2380,2380,2380,2380,0
|
|
20230706,162000,280500190,2380,2380,2380,2380,0
|
|
20230706,161900,280500190,2380,2380,2380,2380,0
|
|
20230706,161800,280500190,2380,2380,2380,2380,0
|
|
20230706,161700,280500190,2380,2380,2380,2380,0
|
|
20230706,161600,280500190,2380,2380,2380,2380,0
|
|
20230706,161500,280500190,2380,2380,2380,2380,0
|
|
20230706,161400,280500190,2380,2380,2380,2380,0
|
|
20230706,161300,280500190,2380,2380,2380,2380,0
|
|
20230706,161200,280500190,2380,2380,2380,2380,0
|
|
20230706,161100,280500190,2380,2380,2380,2380,0
|
|
20230706,161000,280500190,2380,2380,2380,2380,0
|
|
20230706,160900,280500190,2380,2380,2380,2380,0
|
|
20230706,160800,280500190,2380,2380,2380,2380,0
|
|
20230706,160700,280500190,2380,2380,2380,2380,0
|
|
20230706,160600,280500190,2380,2380,2380,2380,0
|
|
20230706,160500,280500190,2380,2380,2380,2380,0
|
|
20230706,160400,280500190,2380,2380,2380,2380,0
|
|
20230706,160300,280500190,2380,2380,2380,2380,0
|
|
20230706,160200,280500190,2380,2380,2380,2380,0
|
|
20230706,160100,280500190,2380,2380,2380,2380,0
|
|
20230706,160000,280500190,2380,2380,2380,2380,0
|
|
20230706,155900,280500190,2380,2380,2380,2380,0
|
|
20230706,155800,280500190,2380,2380,2380,2380,0
|
|
20230706,155700,280500190,2380,2380,2380,2380,0
|
|
20230706,155600,280500190,2380,2380,2380,2380,0
|
|
20230706,155500,280500190,2380,2380,2380,2380,1982
|
|
20230706,155400,280500190,2380,2380,2380,2380,0
|
|
20230706,155300,280500190,2380,2380,2380,2380,0
|
|
20230706,155200,280500190,2380,2380,2380,2380,0
|
|
20230706,155100,280500190,2380,2380,2380,2380,0
|
|
20230706,155000,280500190,2380,2380,2380,2380,0
|
|
20230706,154900,280500190,2380,2380,2380,2380,0
|
|
20230706,154800,280500190,2380,2380,2380,2380,0
|
|
20230706,154700,280500190,2380,2380,2380,2380,0
|
|
20230706,154600,280500190,2380,2380,2380,2380,0
|
|
20230706,154500,280500190,2380,2380,2380,2380,0
|
|
20230706,154400,280500190,2380,2380,2380,2380,0
|
|
20230706,154300,280500190,2380,2380,2380,2380,0
|
|
20230706,154200,280500190,2380,2380,2380,2380,0
|
|
20230706,154100,280500190,2380,2380,2380,2380,0
|
|
20230706,154000,280500190,2380,2380,2380,2380,0
|
|
20230706,153900,280500190,2380,2380,2380,2380,0
|
|
20230706,153800,280500190,2380,2380,2380,2380,0
|
|
20230706,153700,280500190,2380,2380,2380,2380,0
|
|
20230706,153600,280500190,2380,2380,2380,2380,0
|
|
20230706,153500,280500190,2380,2380,2380,2380,0
|
|
20230706,153400,280500190,2380,2380,2380,2380,0
|
|
20230706,153300,280500190,2380,2380,2380,2380,0
|
|
20230706,153200,280500190,2380,2380,2380,2380,0
|
|
20230706,153100,280500190,2380,2380,2380,2380,0
|
|
20230706,153000,280500190,2380,2380,2380,2380,1982
|
|
20230706,152900,275783030,2380,2380,2380,2380,0
|
|
20230706,152800,275783030,2380,2380,2380,2380,0
|
|
20230706,152700,275783030,2380,2380,2380,2380,0
|
|
20230706,152600,275783030,2380,2380,2380,2380,0
|
|
20230706,152500,275783030,2380,2380,2380,2380,0
|
|
20230706,152400,275783030,2380,2380,2380,2380,0
|
|
20230706,152300,275783030,2380,2380,2380,2380,0
|
|
20230706,152200,275783030,2380,2380,2380,2380,0
|
|
20230706,152100,275783030,2380,2380,2380,2380,0
|
|
20230706,152000,275783030,2380,2380,2380,2380,0
|
|
20230706,151900,275783030,2380,2370,2380,2370,799
|
|
20230706,151800,273885565,2370,2370,2370,2370,8
|
|
20230706,151700,273866605,2370,2370,2370,2365,1104
|
|
20230706,151600,271254800,2370,2370,2375,2370,336
|
|
20230706,151500,270458460,2370,2375,2375,2370,48
|
|
20230706,151400,270344660,2375,2375,2375,2375,13
|
|
20230706,151300,270313785,2375,2370,2375,2370,27
|
|
20230706,151200,270249755,2370,2370,2370,2370,21
|
|
20230706,151100,270199985,2375,2370,2375,2370,47
|
|
20230706,151000,270088515,2370,2370,2370,2370,580
|
|
20230706,150900,268713915,2370,2370,2370,2370,59
|
|
20230706,150800,268574085,2375,2370,2380,2370,211
|
|
20230706,150700,268072945,2375,2375,2375,2375,7
|
|
20230706,150600,268056320,2370,2370,2370,2370,649
|
|
20230706,150500,266518190,2370,2370,2370,2370,7
|
|
20230706,150400,266501600,2370,2365,2370,2365,572
|
|
20230706,150300,265148775,2370,2370,2370,2370,0
|
|
20230706,150200,265148775,2370,2375,2375,2370,568
|
|
20230706,150100,263802565,2375,2375,2375,2375,0
|
|
20230706,150000,263802565,2375,2375,2375,2375,2
|
|
20230706,145900,263797815,2375,2375,2375,2375,0
|
|
20230706,145800,263797815,2375,2375,2375,2375,142
|
|
20230706,145700,263460565,2365,2370,2375,2365,1248
|
|
20230706,145600,260503810,2370,2375,2375,2370,764
|
|
20230706,145500,258689425,2375,2375,2375,2375,9
|
|
20230706,145400,258668050,2365,2380,2380,2365,520
|
|
20230706,145300,257436450,2375,2375,2375,2375,300
|
|
20230706,145200,256723950,2370,2370,2370,2370,765
|
|
20230706,145100,254910900,2370,2370,2370,2370,43
|
|
20230706,145000,254808990,2370,2370,2370,2370,100
|
|
20230706,144900,254571990,2370,2370,2370,2370,0
|
|
20230706,144800,254571990,2370,2370,2370,2370,0
|
|
20230706,144700,254571990,2370,2370,2370,2370,20
|
|
20230706,144600,254524590,2370,2370,2370,2370,0
|
|
20230706,144500,254524590,2370,2370,2370,2370,891
|
|
20230706,144400,252412920,2370,2370,2370,2370,0
|
|
20230706,144300,252412920,2370,2370,2370,2370,15
|
|
20230706,144200,252377370,2370,2370,2370,2370,0
|
|
20230706,144100,252377370,2370,2370,2370,2370,0
|
|
20230706,144000,252377370,2370,2370,2370,2370,5
|
|
20230706,143900,252365520,2370,2375,2375,2370,1490
|
|
20230706,143800,248832690,2380,2380,2380,2380,0
|
|
20230706,143700,248832690,2380,2380,2380,2380,4
|
|
20230706,143600,248823170,2380,2380,2380,2380,0
|
|
20230706,143500,248823170,2380,2375,2380,2375,60
|
|
20230706,143400,248680625,2375,2375,2375,2375,0
|
|
20230706,143300,248680625,2375,2375,2375,2375,0
|
|
20230706,143200,248680625,2375,2375,2375,2375,16
|
|
20230706,143100,248642625,2375,2375,2375,2375,1238
|
|
20230706,143000,245702375,2370,2370,2370,2370,1777
|
|
20230706,142900,241490885,2375,2375,2375,2375,0
|
|
20230706,142800,241490885,2375,2375,2375,2375,0
|
|
20230706,142700,241490885,2375,2375,2375,2375,0
|
|
20230706,142600,241490885,2375,2375,2375,2375,96
|
|
20230706,142500,241262885,2375,2375,2375,2375,1
|
|
20230706,142400,241260510,2375,2375,2375,2375,0
|
|
20230706,142300,241260510,2375,2375,2375,2375,15
|
|
20230706,142200,241224885,2375,2375,2375,2375,0
|
|
20230706,142100,241224885,2375,2375,2375,2375,0
|
|
20230706,142000,241224885,2375,2375,2375,2375,0
|
|
20230706,141900,241224885,2375,2375,2375,2375,0
|
|
20230706,141800,241224885,2375,2380,2380,2375,548
|
|
20230706,141700,239923240,2385,2385,2385,2385,485
|
|
20230706,141600,238766515,2385,2385,2385,2385,75
|
|
20230706,141500,238587640,2385,2385,2385,2385,9
|
|
20230706,141400,238566175,2385,2385,2385,2385,0
|
|
20230706,141300,238566175,2385,2370,2385,2370,334
|
|
20230706,141200,237774535,2385,2385,2385,2385,0
|
|
20230706,141100,237774535,2385,2385,2385,2385,0
|
|
20230706,141000,237774535,2385,2385,2385,2385,100
|
|
20230706,140900,237536035,2370,2370,2370,2370,654
|
|
20230706,140800,235986055,2385,2385,2385,2385,14
|
|
20230706,140700,235952665,2385,2385,2385,2385,0
|
|
20230706,140600,235952665,2385,2385,2385,2385,0
|
|
20230706,140500,235952665,2385,2385,2385,2385,0
|
|
20230706,140400,235952665,2385,2385,2385,2385,0
|
|
20230706,140300,235952665,2385,2385,2385,2385,13
|
|
20230706,140200,235921660,2385,2385,2385,2385,9
|
|
20230706,140100,235900195,2370,2370,2370,2370,0
|
|
20230706,140000,235900195,2370,2370,2370,2370,0
|
|
20230706,135900,235900195,2370,2370,2370,2370,0
|
|
20230706,135800,235900195,2370,2370,2370,2370,0
|
|
20230706,135700,235900195,2370,2370,2370,2370,4135
|
|
20230706,135600,226100245,2370,2370,2370,2370,3156
|
|
20230706,135500,218620525,2375,2375,2375,2375,288
|
|
20230706,135400,217936525,2380,2380,2380,2380,42
|
|
20230706,135300,217836565,2380,2380,2380,2380,0
|
|
20230706,135200,217836565,2380,2380,2380,2380,643
|
|
20230706,135100,216306225,2385,2385,2385,2385,20
|
|
20230706,135000,216258525,2385,2385,2385,2385,33
|
|
20230706,134900,216179820,2385,2380,2385,2380,84
|
|
20230706,134800,215979530,2380,2380,2380,2380,467
|
|
20230706,134700,214868070,2380,2380,2380,2380,0
|
|
20230706,134600,214868070,2380,2380,2380,2380,31
|
|
20230706,134500,214794290,2380,2380,2380,2380,1
|
|
20230706,134400,214791910,2380,2375,2380,2375,1584
|
|
20230706,134300,211029760,2385,2385,2385,2385,58
|
|
20230706,134200,210891430,2385,2385,2385,2385,20
|
|
20230706,134100,210843730,2375,2375,2375,2375,156
|
|
20230706,134000,210473230,2375,2375,2375,2375,0
|
|
20230706,133900,210473230,2375,2375,2375,2375,6
|
|
20230706,133800,210458980,2370,2370,2370,2370,1
|
|
20230706,133700,210456610,2375,2375,2375,2375,0
|
|
20230706,133600,210456610,2375,2375,2375,2375,0
|
|
20230706,133500,210456610,2375,2375,2375,2375,2
|
|
20230706,133400,210451860,2360,2360,2360,2360,0
|
|
20230706,133300,210451860,2360,2360,2360,2360,200
|
|
20230706,133200,209979860,2365,2365,2365,2360,793
|
|
20230706,133100,208104695,2365,2365,2365,2365,0
|
|
20230706,133000,208104695,2365,2365,2365,2365,1
|
|
20230706,132900,208102330,2370,2375,2375,2370,441
|
|
20230706,132800,207057135,2375,2375,2375,2375,0
|
|
20230706,132700,207057135,2375,2375,2375,2375,0
|
|
20230706,132600,207057135,2375,2375,2380,2375,650
|
|
20230706,132500,205513250,2380,2380,2380,2380,0
|
|
20230706,132400,205513250,2380,2380,2380,2380,0
|
|
20230706,132300,205513250,2380,2380,2380,2380,100
|
|
20230706,132200,205275250,2380,2380,2380,2380,0
|
|
20230706,132100,205275250,2380,2380,2380,2380,0
|
|
20230706,132000,205275250,2380,2380,2380,2380,2101
|
|
20230706,131900,200274870,2360,2370,2370,2360,2919
|
|
20230706,131800,193371650,2380,2380,2380,2380,5
|
|
20230706,131700,193359750,2370,2370,2370,2370,0
|
|
20230706,131600,193359750,2370,2370,2370,2370,0
|
|
20230706,131500,193359750,2370,2370,2370,2370,1
|
|
20230706,131400,193357380,2370,2370,2370,2370,1394
|
|
20230706,131300,190053600,2375,2375,2375,2375,0
|
|
20230706,131200,190053600,2375,2375,2375,2375,0
|
|
20230706,131100,190053600,2375,2375,2375,2375,0
|
|
20230706,131000,190053600,2375,2375,2375,2375,0
|
|
20230706,130900,190053600,2375,2375,2375,2375,0
|
|
20230706,130800,190053600,2375,2375,2375,2375,0
|
|
20230706,130700,190053600,2375,2375,2375,2375,0
|
|
20230706,130600,190053600,2375,2375,2375,2375,50
|
|
20230706,130500,189934850,2380,2385,2385,2380,635
|
|
20230706,130400,188421975,2385,2370,2385,2370,1058
|
|
20230706,130300,185907415,2365,2365,2365,2365,0
|
|
20230706,130200,185907415,2365,2365,2365,2365,3177
|
|
20230706,130100,178393810,2365,2370,2370,2360,3913
|
|
20230706,130000,169145950,2375,2370,2375,2370,1781
|
|
20230706,125900,164924975,2375,2375,2375,2375,232
|
|
20230706,125800,164373975,2375,2375,2375,2375,10
|
|
20230706,125700,164350225,2375,2375,2375,2375,117
|
|
20230706,125600,164072350,2375,2375,2375,2375,125
|
|
20230706,125500,163775475,2375,2375,2375,2375,0
|
|
20230706,125400,163775475,2375,2375,2375,2370,102
|
|
20230706,125300,163533275,2380,2380,2380,2375,1392
|
|
20230706,125200,160221855,2375,2385,2385,2375,1267
|
|
20230706,125100,157207650,2385,2385,2385,2385,4
|
|
20230706,125000,157198110,2385,2385,2385,2385,22
|
|
20230706,124900,157145640,2385,2385,2385,2385,0
|
|
20230706,124800,157145640,2385,2385,2385,2375,31
|
|
20230706,124700,157071995,2370,2375,2375,2370,2398
|
|
20230706,124600,151388600,2380,2380,2380,2380,0
|
|
20230706,124500,151388600,2380,2380,2380,2375,2592
|
|
20230706,124400,145232490,2390,2380,2390,2380,29
|
|
20230706,124300,145163460,2380,2380,2380,2380,0
|
|
20230706,124200,145163460,2380,2390,2390,2380,91
|
|
20230706,124100,144946765,2380,2380,2380,2380,25
|
|
20230706,124000,144887265,2380,2380,2380,2380,0
|
|
20230706,123900,144887265,2380,2380,2380,2380,0
|
|
20230706,123800,144887265,2380,2380,2380,2380,499
|
|
20230706,123700,143699645,2380,2380,2380,2380,0
|
|
20230706,123600,143699645,2380,2380,2380,2380,268
|
|
20230706,123500,143061805,2380,2380,2380,2380,0
|
|
20230706,123400,143061805,2380,2380,2380,2380,28
|
|
20230706,123300,142995165,2380,2380,2380,2380,75
|
|
20230706,123200,142816665,2385,2385,2385,2385,0
|
|
20230706,123100,142816665,2385,2385,2385,2385,654
|
|
20230706,123000,141256875,2380,2380,2380,2380,0
|
|
20230706,122900,141256875,2380,2380,2380,2380,0
|
|
20230706,122800,141256875,2380,2380,2385,2380,2117
|
|
20230706,122700,136218410,2380,2380,2380,2380,419
|
|
20230706,122600,135221190,2385,2385,2385,2385,0
|
|
20230706,122500,135221190,2385,2385,2385,2385,0
|
|
20230706,122400,135221190,2385,2385,2385,2385,27
|
|
20230706,122300,135156795,2380,2380,2380,2380,0
|
|
20230706,122200,135156795,2380,2380,2380,2380,0
|
|
20230706,122100,135156795,2380,2380,2380,2380,0
|
|
20230706,122000,135156795,2380,2380,2380,2380,287
|
|
20230706,121900,134473735,2385,2385,2385,2385,1
|
|
20230706,121800,134471350,2385,2385,2385,2385,0
|
|
20230706,121700,134471350,2385,2385,2385,2385,0
|
|
20230706,121600,134471350,2385,2385,2385,2385,20
|
|
20230706,121500,134423650,2385,2385,2385,2385,0
|
|
20230706,121400,134423650,2385,2385,2385,2385,50
|
|
20230706,121300,134304400,2385,2385,2385,2385,2
|
|
20230706,121200,134299630,2385,2385,2385,2385,10
|
|
20230706,121100,134275780,2385,2385,2385,2385,0
|
|
20230706,121000,134275780,2385,2385,2385,2385,0
|
|
20230706,120900,134275780,2385,2385,2385,2385,529
|
|
20230706,120800,133014115,2385,2385,2385,2385,0
|
|
20230706,120700,133014115,2385,2385,2385,2385,526
|
|
20230706,120600,131759605,2380,2380,2380,2380,22
|
|
20230706,120500,131707245,2380,2385,2385,2380,500
|
|
20230706,120400,130515035,2385,2385,2385,2385,0
|
|
20230706,120300,130515035,2385,2385,2385,2385,1000
|
|
20230706,120200,128130035,2390,2390,2390,2390,0
|
|
20230706,120100,128130035,2390,2390,2390,2390,0
|
|
20230706,120000,128130035,2390,2390,2390,2390,315
|
|
20230706,115900,127377185,2390,2390,2390,2390,27
|
|
20230706,115800,127312655,2390,2390,2390,2390,0
|
|
20230706,115700,127312655,2390,2390,2390,2390,0
|
|
20230706,115600,127312655,2390,2390,2390,2390,0
|
|
20230706,115500,127312655,2390,2390,2390,2390,0
|
|
20230706,115400,127312655,2390,2390,2390,2390,315
|
|
20230706,115300,126559805,2390,2390,2390,2390,0
|
|
20230706,115200,126559805,2390,2390,2390,2390,5
|
|
20230706,115100,126547855,2390,2390,2390,2390,0
|
|
20230706,115000,126547855,2390,2390,2390,2390,10
|
|
20230706,114900,126523955,2390,2390,2390,2390,27
|
|
20230706,114800,126459425,2390,2390,2390,2390,0
|
|
20230706,114700,126459425,2390,2390,2390,2390,0
|
|
20230706,114600,126459425,2390,2390,2390,2390,0
|
|
20230706,114500,126459425,2390,2390,2390,2390,0
|
|
20230706,114400,126459425,2390,2390,2390,2390,0
|
|
20230706,114300,126459425,2390,2390,2390,2390,0
|
|
20230706,114200,126459425,2390,2390,2390,2390,200
|
|
20230706,114100,125981425,2390,2390,2390,2390,941
|
|
20230706,114000,123732435,2390,2390,2390,2390,10
|
|
20230706,113900,123708535,2390,2390,2390,2390,0
|
|
20230706,113800,123708535,2390,2390,2390,2390,0
|
|
20230706,113700,123708535,2390,2390,2390,2390,0
|
|
20230706,113600,123708535,2390,2390,2390,2390,100
|
|
20230706,113500,123469535,2395,2395,2395,2395,58
|
|
20230706,113400,123330625,2395,2395,2395,2395,0
|
|
20230706,113300,123330625,2395,2395,2395,2395,200
|
|
20230706,113200,122851625,2400,2400,2400,2400,0
|
|
20230706,113100,122851625,2400,2410,2410,2400,919
|
|
20230706,113000,120645755,2410,2410,2410,2410,0
|
|
20230706,112900,120645755,2410,2410,2410,2410,0
|
|
20230706,112800,120645755,2410,2410,2410,2410,0
|
|
20230706,112700,120645755,2410,2410,2410,2410,0
|
|
20230706,112600,120645755,2410,2410,2410,2410,0
|
|
20230706,112500,120645755,2410,2410,2410,2410,27
|
|
20230706,112400,120580685,2395,2395,2395,2395,0
|
|
20230706,112300,120580685,2395,2395,2395,2395,0
|
|
20230706,112200,120580685,2395,2400,2400,2395,2253
|
|
20230706,112100,115183705,2410,2410,2410,2410,0
|
|
20230706,112000,115183705,2410,2410,2410,2410,0
|
|
20230706,111900,115183705,2410,2410,2410,2410,43
|
|
20230706,111800,115080075,2400,2400,2400,2400,0
|
|
20230706,111700,115080075,2400,2400,2400,2400,1028
|
|
20230706,111600,112612875,2410,2410,2410,2410,0
|
|
20230706,111500,112612875,2410,2410,2410,2410,0
|
|
20230706,111400,112612875,2410,2410,2410,2410,0
|
|
20230706,111300,112612875,2410,2410,2410,2410,100
|
|
20230706,111200,112371875,2410,2410,2410,2410,0
|
|
20230706,111100,112371875,2410,2410,2410,2410,1
|
|
20230706,111000,112369465,2395,2395,2395,2395,0
|
|
20230706,110900,112369465,2395,2395,2395,2395,0
|
|
20230706,110800,112369465,2395,2395,2395,2395,0
|
|
20230706,110700,112369465,2395,2395,2395,2395,2066
|
|
20230706,110600,107421395,2410,2410,2410,2410,0
|
|
20230706,110500,107421395,2410,2410,2410,2410,0
|
|
20230706,110400,107421395,2410,2410,2410,2410,0
|
|
20230706,110300,107421395,2410,2410,2410,2410,2
|
|
20230706,110200,107416575,2400,2400,2400,2400,0
|
|
20230706,110100,107416575,2400,2410,2410,2400,145
|
|
20230706,110000,107068565,2410,2410,2410,2410,0
|
|
20230706,105900,107068565,2410,2410,2410,2410,0
|
|
20230706,105800,107068565,2410,2410,2410,2410,0
|
|
20230706,105700,107068565,2410,2410,2410,2410,0
|
|
20230706,105600,107068565,2410,2410,2410,2410,0
|
|
20230706,105500,107068565,2410,2410,2410,2410,0
|
|
20230706,105400,107068565,2410,2410,2410,2410,56
|
|
20230706,105300,106933605,2410,2410,2410,2410,0
|
|
20230706,105200,106933605,2410,2410,2410,2410,0
|
|
20230706,105100,106933605,2410,2410,2410,2410,0
|
|
20230706,105000,106933605,2410,2410,2410,2410,0
|
|
20230706,104900,106933605,2410,2410,2410,2410,0
|
|
20230706,104800,106933605,2410,2410,2410,2410,0
|
|
20230706,104700,106933605,2410,2410,2410,2410,0
|
|
20230706,104600,106933605,2410,2410,2410,2410,0
|
|
20230706,104500,106933605,2410,2410,2410,2410,57
|
|
20230706,104400,106796235,2400,2400,2400,2400,0
|
|
20230706,104300,106796235,2400,2400,2400,2400,0
|
|
20230706,104200,106796235,2400,2400,2400,2400,0
|
|
20230706,104100,106796235,2400,2400,2400,2400,570
|
|
20230706,104000,105428235,2410,2410,2410,2410,0
|
|
20230706,103900,105428235,2410,2410,2410,2410,1
|
|
20230706,103800,105425825,2410,2410,2410,2410,0
|
|
20230706,103700,105425825,2410,2410,2410,2410,0
|
|
20230706,103600,105425825,2410,2410,2410,2410,501
|
|
20230706,103500,104218415,2410,2400,2410,2400,2733
|
|
20230706,103400,97658455,2400,2400,2400,2400,713
|
|
20230706,103300,95947255,2400,2400,2400,2400,0
|
|
20230706,103200,95947255,2400,2400,2400,2400,2
|
|
20230706,103100,95942455,2395,2395,2395,2395,0
|
|
20230706,103000,95942455,2395,2395,2395,2395,0
|
|
20230706,102900,95942455,2395,2400,2400,2395,21
|
|
20230706,102800,95892060,2400,2400,2400,2400,0
|
|
20230706,102700,95892060,2400,2400,2400,2400,2
|
|
20230706,102600,95887260,2395,2395,2395,2395,405
|
|
20230706,102500,94917285,2395,2395,2395,2395,0
|
|
20230706,102400,94917285,2395,2395,2395,2395,0
|
|
20230706,102300,94917285,2395,2395,2395,2395,104
|
|
20230706,102200,94668205,2395,2395,2395,2395,0
|
|
20230706,102100,94668205,2395,2395,2395,2395,1
|
|
20230706,102000,94665810,2395,2395,2395,2395,0
|
|
20230706,101900,94665810,2395,2395,2395,2395,2
|
|
20230706,101800,94661020,2390,2395,2395,2390,835
|
|
20230706,101700,92665120,2395,2395,2395,2395,0
|
|
20230706,101600,92665120,2395,2395,2395,2395,67
|
|
20230706,101500,92504655,2395,2395,2395,2395,41
|
|
20230706,101400,92406460,2395,2395,2395,2395,0
|
|
20230706,101300,92406460,2395,2395,2395,2395,1
|
|
20230706,101200,92404065,2400,2400,2400,2400,0
|
|
20230706,101100,92404065,2400,2400,2400,2400,0
|
|
20230706,101000,92404065,2400,2400,2400,2400,1
|
|
20230706,100900,92401665,2400,2400,2400,2400,1
|
|
20230706,100800,92399265,2400,2400,2400,2400,0
|
|
20230706,100700,92399265,2400,2400,2400,2400,0
|
|
20230706,100600,92399265,2400,2400,2400,2400,16
|
|
20230706,100500,92360865,2400,2400,2400,2400,5
|
|
20230706,100400,92348865,2400,2395,2400,2395,127
|
|
20230706,100300,92044690,2395,2395,2395,2395,100
|
|
20230706,100200,91805190,2395,2395,2395,2395,0
|
|
20230706,100100,91805190,2395,2395,2395,2395,646
|
|
20230706,100000,90258020,2395,2395,2395,2395,0
|
|
20230706,095900,90258020,2395,2395,2395,2395,0
|
|
20230706,095800,90258020,2395,2395,2395,2395,47
|
|
20230706,095700,90145455,2400,2400,2400,2400,0
|
|
20230706,095600,90145455,2400,2400,2400,2400,0
|
|
20230706,095500,90145455,2400,2400,2400,2400,0
|
|
20230706,095400,90145455,2400,2400,2400,2400,0
|
|
20230706,095300,90145455,2400,2400,2400,2400,0
|
|
20230706,095200,90145455,2400,2405,2405,2400,183
|
|
20230706,095100,89705390,2415,2415,2415,2415,0
|
|
20230706,095000,89705390,2415,2415,2415,2415,0
|
|
20230706,094900,89705390,2415,2415,2415,2415,0
|
|
20230706,094800,89705390,2415,2415,2415,2415,0
|
|
20230706,094700,89705390,2415,2415,2415,2415,0
|
|
20230706,094600,89705390,2415,2415,2415,2415,0
|
|
20230706,094500,89705390,2415,2415,2415,2415,2
|
|
20230706,094400,89700560,2400,2400,2400,2400,2413
|
|
20230706,094300,83909360,2420,2420,2420,2420,20
|
|
20230706,094200,83860960,2420,2420,2420,2420,222
|
|
20230706,094100,83323720,2420,2420,2420,2420,581
|
|
20230706,094000,81917700,2420,2420,2420,2420,1002
|
|
20230706,093900,79492860,2410,2410,2410,2410,500
|
|
20230706,093800,78287860,2410,2400,2410,2400,112
|
|
20230706,093700,78019010,2400,2400,2400,2400,80
|
|
20230706,093600,77827010,2410,2410,2410,2410,0
|
|
20230706,093500,77827010,2410,2410,2410,2410,1
|
|
20230706,093400,77824600,2400,2410,2410,2400,102
|
|
20230706,093300,77579790,2410,2410,2410,2410,10
|
|
20230706,093200,77555690,2410,2410,2410,2410,0
|
|
20230706,093100,77555690,2410,2405,2410,2405,52
|
|
20230706,093000,77430585,2390,2390,2390,2390,0
|
|
20230706,092900,77430585,2390,2390,2390,2390,0
|
|
20230706,092800,77430585,2390,2380,2390,2380,2520
|
|
20230706,092700,71427655,2380,2390,2390,2380,3069
|
|
20230706,092600,64120470,2385,2385,2385,2385,267
|
|
20230706,092500,63483675,2390,2390,2390,2390,100
|
|
20230706,092400,63244675,2390,2390,2390,2390,3
|
|
20230706,092300,63237505,2390,2390,2390,2390,1077
|
|
20230706,092200,60663475,2390,2390,2390,2390,0
|
|
20230706,092100,60663475,2390,2390,2390,2390,0
|
|
20230706,092000,60663475,2390,2385,2390,2385,577
|
|
20230706,091900,59284475,2385,2385,2385,2385,1
|
|
20230706,091800,59282090,2380,2385,2385,2380,979
|
|
20230706,091700,56947180,2380,2380,2380,2380,100
|
|
20230706,091600,56709180,2380,2385,2400,2380,4315
|
|
20230706,091500,46395380,2385,2385,2390,2380,3452
|
|
20230706,091400,38164855,2385,2385,2385,2385,45
|
|
20230706,091300,38057530,2385,2385,2385,2385,1
|
|
20230706,091200,38055145,2380,2385,2385,2380,3476
|
|
20230706,091100,29766195,2385,2385,2385,2385,419
|
|
20230706,091000,28766880,2385,2385,2385,2385,86
|
|
20230706,090900,28561770,2385,2385,2385,2375,3567
|
|
20230706,090800,20058905,2390,2390,2390,2390,2
|
|
20230706,090700,20054125,2395,2400,2400,2390,2888
|
|
20230706,090600,13130075,2400,2415,2420,2400,2983
|
|
20230706,090500,5956970,2420,2420,2420,2420,0
|
|
20230706,090400,5956970,2420,2425,2425,2420,461
|
|
20230706,090300,4839285,2425,2425,2425,2410,661
|
|
20230706,090200,3245690,2405,2410,2410,2405,719
|
|
20230706,090100,1516470,2430,2430,2430,2415,315
|
|
20230706,090000,755520,2420,2430,2430,2420,311
|