599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185600,200669625,2385,2385,2385,2385,717
|
|
20230710,185500,200669625,2385,2385,2385,2385,0
|
|
20230710,185400,200669625,2385,2385,2385,2385,0
|
|
20230710,185300,200669625,2385,2385,2385,2385,0
|
|
20230710,185200,200669625,2385,2385,2385,2385,0
|
|
20230710,185100,200669625,2385,2385,2385,2385,0
|
|
20230710,185000,200669625,2385,2385,2385,2385,0
|
|
20230710,184900,200669625,2385,2385,2385,2385,0
|
|
20230710,184800,200669625,2385,2385,2385,2385,0
|
|
20230710,184700,200669625,2385,2385,2385,2385,0
|
|
20230710,184600,200669625,2385,2385,2385,2385,0
|
|
20230710,184500,200669625,2385,2385,2385,2385,0
|
|
20230710,184400,200669625,2385,2385,2385,2385,0
|
|
20230710,184300,200669625,2385,2385,2385,2385,0
|
|
20230710,184200,200669625,2385,2385,2385,2385,0
|
|
20230710,184100,200669625,2385,2385,2385,2385,0
|
|
20230710,184000,200669625,2385,2385,2385,2385,0
|
|
20230710,183900,200669625,2385,2385,2385,2385,0
|
|
20230710,183800,200669625,2385,2385,2385,2385,0
|
|
20230710,183700,200669625,2385,2385,2385,2385,0
|
|
20230710,183600,200669625,2385,2385,2385,2385,0
|
|
20230710,183500,200669625,2385,2385,2385,2385,0
|
|
20230710,183400,200669625,2385,2385,2385,2385,0
|
|
20230710,183300,200669625,2385,2385,2385,2385,0
|
|
20230710,183200,200669625,2385,2385,2385,2385,0
|
|
20230710,183100,200669625,2385,2385,2385,2385,0
|
|
20230710,183000,200669625,2385,2385,2385,2385,0
|
|
20230710,182900,200669625,2385,2385,2385,2385,0
|
|
20230710,182800,200669625,2385,2385,2385,2385,0
|
|
20230710,182700,200669625,2385,2385,2385,2385,0
|
|
20230710,182600,200669625,2385,2385,2385,2385,717
|
|
20230710,182500,200669625,2385,2385,2385,2385,0
|
|
20230710,182400,200669625,2385,2385,2385,2385,0
|
|
20230710,182300,200669625,2385,2385,2385,2385,0
|
|
20230710,182200,200669625,2385,2385,2385,2385,0
|
|
20230710,182100,200669625,2385,2385,2385,2385,0
|
|
20230710,182000,200669625,2385,2385,2385,2385,0
|
|
20230710,181900,200669625,2385,2385,2385,2385,0
|
|
20230710,181800,200669625,2385,2385,2385,2385,0
|
|
20230710,181700,200669625,2385,2385,2385,2385,0
|
|
20230710,181600,200669625,2385,2385,2385,2385,0
|
|
20230710,181500,200669625,2385,2385,2385,2385,0
|
|
20230710,181400,200669625,2385,2385,2385,2385,0
|
|
20230710,181300,200669625,2385,2385,2385,2385,0
|
|
20230710,181200,200669625,2385,2385,2385,2385,0
|
|
20230710,181100,200669625,2385,2385,2385,2385,0
|
|
20230710,181000,200669625,2385,2385,2385,2385,0
|
|
20230710,180900,200669625,2385,2385,2385,2385,0
|
|
20230710,180800,200669625,2385,2385,2385,2385,0
|
|
20230710,180700,200669625,2385,2385,2385,2385,0
|
|
20230710,180600,200669625,2385,2385,2385,2385,0
|
|
20230710,180500,200669625,2385,2385,2385,2385,0
|
|
20230710,180400,200669625,2385,2385,2385,2385,0
|
|
20230710,180300,200669625,2385,2385,2385,2385,0
|
|
20230710,180200,200669625,2385,2385,2385,2385,0
|
|
20230710,180100,200669625,2385,2385,2385,2385,0
|
|
20230710,180000,200669625,2385,2385,2385,2385,0
|
|
20230710,175900,200669625,2385,2385,2385,2385,0
|
|
20230710,175800,200669625,2385,2385,2385,2385,0
|
|
20230710,175700,200669625,2385,2385,2385,2385,0
|
|
20230710,175600,200669625,2385,2385,2385,2385,717
|
|
20230710,175500,200669625,2385,2385,2385,2385,0
|
|
20230710,175400,200669625,2385,2385,2385,2385,0
|
|
20230710,175300,200669625,2385,2385,2385,2385,0
|
|
20230710,175200,200669625,2385,2385,2385,2385,0
|
|
20230710,175100,200669625,2385,2385,2385,2385,0
|
|
20230710,175000,200669625,2385,2385,2385,2385,0
|
|
20230710,174900,200669625,2385,2385,2385,2385,0
|
|
20230710,174800,200669625,2385,2385,2385,2385,0
|
|
20230710,174700,200669625,2385,2385,2385,2385,0
|
|
20230710,174600,200669625,2385,2385,2385,2385,0
|
|
20230710,174500,200669625,2385,2385,2385,2385,0
|
|
20230710,174400,200669625,2385,2385,2385,2385,0
|
|
20230710,174300,200669625,2385,2385,2385,2385,0
|
|
20230710,174200,200669625,2385,2385,2385,2385,0
|
|
20230710,174100,200669625,2385,2385,2385,2385,0
|
|
20230710,174000,200669625,2385,2385,2385,2385,0
|
|
20230710,173900,200669625,2385,2385,2385,2385,0
|
|
20230710,173800,200669625,2385,2385,2385,2385,0
|
|
20230710,173700,200669625,2385,2385,2385,2385,0
|
|
20230710,173600,200669625,2385,2385,2385,2385,0
|
|
20230710,173500,200669625,2385,2385,2385,2385,0
|
|
20230710,173400,200669625,2385,2385,2385,2385,0
|
|
20230710,173300,200669625,2385,2385,2385,2385,0
|
|
20230710,173200,200669625,2385,2385,2385,2385,0
|
|
20230710,173100,200669625,2385,2385,2385,2385,0
|
|
20230710,173000,200669625,2385,2385,2385,2385,0
|
|
20230710,172900,200669625,2385,2385,2385,2385,0
|
|
20230710,172800,200669625,2385,2385,2385,2385,0
|
|
20230710,172700,200669625,2385,2385,2385,2385,0
|
|
20230710,172600,200669625,2385,2385,2385,2385,717
|
|
20230710,172500,200669625,2385,2385,2385,2385,0
|
|
20230710,172400,200669625,2385,2385,2385,2385,0
|
|
20230710,172300,200669625,2385,2385,2385,2385,0
|
|
20230710,172200,200669625,2385,2385,2385,2385,0
|
|
20230710,172100,200669625,2385,2385,2385,2385,0
|
|
20230710,172000,200669625,2385,2385,2385,2385,0
|
|
20230710,171900,200669625,2385,2385,2385,2385,0
|
|
20230710,171800,200669625,2385,2385,2385,2385,0
|
|
20230710,171700,200669625,2385,2385,2385,2385,0
|
|
20230710,171600,200669625,2385,2385,2385,2385,0
|
|
20230710,171500,200669625,2385,2385,2385,2385,0
|
|
20230710,171400,200669625,2385,2385,2385,2385,0
|
|
20230710,171300,200669625,2385,2385,2385,2385,0
|
|
20230710,171200,200669625,2385,2385,2385,2385,0
|
|
20230710,171100,200669625,2385,2385,2385,2385,0
|
|
20230710,171000,200669625,2385,2385,2385,2385,0
|
|
20230710,170900,200669625,2385,2385,2385,2385,0
|
|
20230710,170800,200669625,2385,2385,2385,2385,0
|
|
20230710,170700,200669625,2385,2385,2385,2385,0
|
|
20230710,170600,200669625,2385,2385,2385,2385,0
|
|
20230710,170500,200669625,2385,2385,2385,2385,0
|
|
20230710,170400,200669625,2385,2385,2385,2385,0
|
|
20230710,170300,200669625,2385,2385,2385,2385,0
|
|
20230710,170200,200669625,2385,2385,2385,2385,0
|
|
20230710,170100,200669625,2385,2385,2385,2385,0
|
|
20230710,170000,200669625,2385,2385,2385,2385,0
|
|
20230710,165900,200669625,2385,2385,2385,2385,0
|
|
20230710,165800,200669625,2385,2385,2385,2385,0
|
|
20230710,165700,200669625,2385,2385,2385,2385,0
|
|
20230710,165600,200669625,2385,2385,2385,2385,717
|
|
20230710,165500,200669625,2385,2385,2385,2385,0
|
|
20230710,165400,200669625,2385,2385,2385,2385,0
|
|
20230710,165300,200669625,2385,2385,2385,2385,0
|
|
20230710,165200,200669625,2385,2385,2385,2385,0
|
|
20230710,165100,200669625,2385,2385,2385,2385,0
|
|
20230710,165000,200669625,2385,2385,2385,2385,0
|
|
20230710,164900,200669625,2385,2385,2385,2385,0
|
|
20230710,164800,200669625,2385,2385,2385,2385,0
|
|
20230710,164700,200669625,2385,2385,2385,2385,0
|
|
20230710,164600,200669625,2385,2385,2385,2385,0
|
|
20230710,164500,200669625,2385,2385,2385,2385,0
|
|
20230710,164400,200669625,2385,2385,2385,2385,0
|
|
20230710,164300,200669625,2385,2385,2385,2385,0
|
|
20230710,164200,200669625,2385,2385,2385,2385,0
|
|
20230710,164100,200669625,2385,2385,2385,2385,0
|
|
20230710,164000,200669625,2385,2385,2385,2385,0
|
|
20230710,163900,200669625,2385,2385,2385,2385,0
|
|
20230710,163800,200669625,2385,2385,2385,2385,0
|
|
20230710,163700,200669625,2385,2385,2385,2385,0
|
|
20230710,163600,200669625,2385,2385,2385,2385,0
|
|
20230710,163500,200669625,2385,2385,2385,2385,0
|
|
20230710,163400,200669625,2385,2385,2385,2385,0
|
|
20230710,163300,200669625,2385,2385,2385,2385,0
|
|
20230710,163200,200669625,2385,2385,2385,2385,0
|
|
20230710,163100,200669625,2385,2385,2385,2385,0
|
|
20230710,163000,200669625,2385,2385,2385,2385,0
|
|
20230710,162900,200669625,2385,2385,2385,2385,0
|
|
20230710,162800,200669625,2385,2385,2385,2385,0
|
|
20230710,162700,200669625,2385,2385,2385,2385,0
|
|
20230710,162600,200669625,2385,2385,2385,2385,717
|
|
20230710,162500,200669625,2385,2385,2385,2385,0
|
|
20230710,162400,200669625,2385,2385,2385,2385,0
|
|
20230710,162300,200669625,2385,2385,2385,2385,0
|
|
20230710,162200,200669625,2385,2385,2385,2385,0
|
|
20230710,162100,200669625,2385,2385,2385,2385,0
|
|
20230710,162000,200669625,2385,2385,2385,2385,0
|
|
20230710,161900,200669625,2385,2385,2385,2385,0
|
|
20230710,161800,200669625,2385,2385,2385,2385,0
|
|
20230710,161700,200669625,2385,2385,2385,2385,0
|
|
20230710,161600,200669625,2385,2385,2385,2385,0
|
|
20230710,161500,200669625,2385,2385,2385,2385,0
|
|
20230710,161400,200669625,2385,2385,2385,2385,0
|
|
20230710,161300,200669625,2385,2385,2385,2385,0
|
|
20230710,161200,200669625,2385,2385,2385,2385,0
|
|
20230710,161100,200669625,2385,2385,2385,2385,0
|
|
20230710,161000,200669625,2385,2385,2385,2385,0
|
|
20230710,160900,200669625,2385,2385,2385,2385,0
|
|
20230710,160800,200669625,2385,2385,2385,2385,0
|
|
20230710,160700,200669625,2385,2385,2385,2385,0
|
|
20230710,160600,200669625,2385,2385,2385,2385,0
|
|
20230710,160500,200669625,2385,2385,2385,2385,0
|
|
20230710,160400,200669625,2385,2385,2385,2385,0
|
|
20230710,160300,200669625,2385,2385,2385,2385,0
|
|
20230710,160200,200669625,2385,2385,2385,2385,0
|
|
20230710,160100,200669625,2385,2385,2385,2385,0
|
|
20230710,160000,200669625,2385,2385,2385,2385,0
|
|
20230710,155900,200669625,2385,2385,2385,2385,0
|
|
20230710,155800,200669625,2385,2385,2385,2385,0
|
|
20230710,155700,200669625,2385,2385,2385,2385,0
|
|
20230710,155600,200669625,2385,2385,2385,2385,717
|
|
20230710,155500,200669625,2385,2385,2385,2385,0
|
|
20230710,155400,200669625,2385,2385,2385,2385,0
|
|
20230710,155300,200669625,2385,2385,2385,2385,0
|
|
20230710,155200,200669625,2385,2385,2385,2385,0
|
|
20230710,155100,200669625,2385,2385,2385,2385,0
|
|
20230710,155000,200669625,2385,2385,2385,2385,0
|
|
20230710,154900,200669625,2385,2385,2385,2385,0
|
|
20230710,154800,200669625,2385,2385,2385,2385,0
|
|
20230710,154700,200669625,2385,2385,2385,2385,0
|
|
20230710,154600,200669625,2385,2385,2385,2385,0
|
|
20230710,154500,200669625,2385,2385,2385,2385,0
|
|
20230710,154400,200669625,2385,2385,2385,2385,0
|
|
20230710,154300,200669625,2385,2385,2385,2385,0
|
|
20230710,154200,200669625,2385,2385,2385,2385,0
|
|
20230710,154100,200669625,2385,2385,2385,2385,0
|
|
20230710,154000,200669625,2385,2385,2385,2385,0
|
|
20230710,153900,200669625,2385,2385,2385,2385,0
|
|
20230710,153800,200669625,2385,2385,2385,2385,0
|
|
20230710,153700,200669625,2385,2385,2385,2385,0
|
|
20230710,153600,200669625,2385,2385,2385,2385,0
|
|
20230710,153500,200669625,2385,2385,2385,2385,0
|
|
20230710,153400,200669625,2385,2385,2385,2385,0
|
|
20230710,153300,200669625,2385,2385,2385,2385,0
|
|
20230710,153200,200669625,2385,2385,2385,2385,0
|
|
20230710,153100,200669625,2385,2385,2385,2385,0
|
|
20230710,153000,200669625,2385,2385,2385,2385,717
|
|
20230710,152900,198959580,2355,2355,2355,2355,0
|
|
20230710,152800,198959580,2355,2355,2355,2355,0
|
|
20230710,152700,198959580,2355,2355,2355,2355,0
|
|
20230710,152600,198959580,2355,2355,2355,2355,0
|
|
20230710,152500,198959580,2355,2355,2355,2355,0
|
|
20230710,152400,198959580,2355,2355,2355,2355,0
|
|
20230710,152300,198959580,2355,2355,2355,2355,0
|
|
20230710,152200,198959580,2355,2355,2355,2355,0
|
|
20230710,152100,198959580,2355,2355,2355,2355,0
|
|
20230710,152000,198959580,2355,2355,2355,2355,0
|
|
20230710,151900,198959580,2355,2350,2370,2350,1949
|
|
20230710,151800,194365610,2355,2350,2355,2350,419
|
|
20230710,151700,193380720,2350,2350,2350,2350,500
|
|
20230710,151600,192205720,2355,2355,2355,2355,50
|
|
20230710,151500,192087970,2355,2350,2355,2350,319
|
|
20230710,151400,191337810,2355,2350,2355,2350,111
|
|
20230710,151300,191076905,2350,2350,2350,2350,520
|
|
20230710,151200,189854905,2350,2350,2350,2350,19
|
|
20230710,151100,189810255,2355,2355,2355,2345,374
|
|
20230710,151000,188929495,2345,2355,2355,2345,2427
|
|
20230710,150900,183222855,2355,2355,2355,2350,1462
|
|
20230710,150800,179779995,2355,2355,2355,2355,0
|
|
20230710,150700,179779995,2355,2355,2355,2355,278
|
|
20230710,150600,179125305,2360,2360,2360,2360,0
|
|
20230710,150500,179125305,2360,2360,2360,2360,0
|
|
20230710,150400,179125305,2360,2360,2360,2360,50
|
|
20230710,150300,179007305,2360,2360,2360,2360,606
|
|
20230710,150200,177577145,2355,2365,2365,2355,999
|
|
20230710,150100,175219595,2365,2370,2370,2365,103
|
|
20230710,150000,174975500,2370,2370,2370,2370,0
|
|
20230710,145900,174975500,2370,2370,2370,2370,0
|
|
20230710,145800,174975500,2370,2370,2370,2370,0
|
|
20230710,145700,174975500,2370,2370,2370,2370,0
|
|
20230710,145600,174975500,2370,2370,2370,2370,0
|
|
20230710,145500,174975500,2370,2370,2370,2370,0
|
|
20230710,145400,174975500,2370,2370,2370,2370,0
|
|
20230710,145300,174975500,2370,2370,2370,2370,0
|
|
20230710,145200,174975500,2370,2370,2370,2370,0
|
|
20230710,145100,174975500,2370,2370,2370,2370,0
|
|
20230710,145000,174975500,2370,2360,2370,2360,206
|
|
20230710,144900,174489320,2355,2370,2370,2355,5622
|
|
20230710,144800,161193640,2370,2370,2370,2370,0
|
|
20230710,144700,161193640,2370,2370,2370,2370,0
|
|
20230710,144600,161193640,2370,2370,2370,2370,105
|
|
20230710,144500,160944790,2370,2370,2370,2370,1
|
|
20230710,144400,160942420,2370,2370,2370,2370,37
|
|
20230710,144300,160854730,2370,2370,2370,2370,0
|
|
20230710,144200,160854730,2370,2370,2370,2370,0
|
|
20230710,144100,160854730,2370,2370,2370,2370,0
|
|
20230710,144000,160854730,2370,2370,2370,2370,0
|
|
20230710,143900,160854730,2370,2370,2370,2370,0
|
|
20230710,143800,160854730,2370,2370,2370,2370,0
|
|
20230710,143700,160854730,2370,2370,2370,2370,334
|
|
20230710,143600,160063150,2375,2375,2375,2375,0
|
|
20230710,143500,160063150,2375,2375,2375,2375,0
|
|
20230710,143400,160063150,2375,2375,2375,2375,0
|
|
20230710,143300,160063150,2375,2375,2375,2375,0
|
|
20230710,143200,160063150,2375,2375,2375,2375,0
|
|
20230710,143100,160063150,2375,2375,2375,2375,0
|
|
20230710,143000,160063150,2375,2375,2375,2375,2
|
|
20230710,142900,160058400,2370,2370,2370,2370,0
|
|
20230710,142800,160058400,2370,2370,2370,2370,0
|
|
20230710,142700,160058400,2370,2370,2370,2370,0
|
|
20230710,142600,160058400,2370,2370,2370,2370,0
|
|
20230710,142500,160058400,2370,2370,2370,2370,0
|
|
20230710,142400,160058400,2370,2370,2370,2370,375
|
|
20230710,142300,159169650,2370,2370,2370,2370,151
|
|
20230710,142200,158811780,2370,2370,2370,2370,0
|
|
20230710,142100,158811780,2370,2370,2370,2370,0
|
|
20230710,142000,158811780,2370,2370,2370,2370,0
|
|
20230710,141900,158811780,2370,2370,2370,2370,0
|
|
20230710,141800,158811780,2370,2370,2370,2370,0
|
|
20230710,141700,158811780,2370,2370,2370,2370,0
|
|
20230710,141600,158811780,2370,2370,2370,2370,0
|
|
20230710,141500,158811780,2370,2370,2370,2370,0
|
|
20230710,141400,158811780,2370,2370,2370,2370,433
|
|
20230710,141300,157785570,2370,2370,2370,2370,210
|
|
20230710,141200,157287870,2370,2370,2370,2370,0
|
|
20230710,141100,157287870,2370,2370,2370,2370,0
|
|
20230710,141000,157287870,2370,2370,2370,2370,0
|
|
20230710,140900,157287870,2370,2370,2370,2370,0
|
|
20230710,140800,157287870,2370,2370,2370,2370,0
|
|
20230710,140700,157287870,2370,2370,2370,2370,0
|
|
20230710,140600,157287870,2370,2375,2375,2370,2199
|
|
20230710,140500,152074775,2375,2375,2375,2375,0
|
|
20230710,140400,152074775,2375,2375,2375,2375,0
|
|
20230710,140300,152074775,2375,2375,2375,2375,0
|
|
20230710,140200,152074775,2375,2375,2375,2375,0
|
|
20230710,140100,152074775,2375,2375,2375,2375,0
|
|
20230710,140000,152074775,2375,2375,2375,2375,9
|
|
20230710,135900,152053400,2380,2380,2380,2380,55
|
|
20230710,135800,151922500,2380,2380,2380,2380,14
|
|
20230710,135700,151889180,2380,2380,2380,2380,0
|
|
20230710,135600,151889180,2380,2380,2380,2380,100
|
|
20230710,135500,151651180,2380,2380,2380,2380,0
|
|
20230710,135400,151651180,2380,2380,2380,2380,100
|
|
20230710,135300,151413180,2380,2380,2380,2380,0
|
|
20230710,135200,151413180,2380,2380,2380,2380,0
|
|
20230710,135100,151413180,2380,2380,2380,2380,127
|
|
20230710,135000,151110920,2380,2380,2380,2380,0
|
|
20230710,134900,151110920,2380,2380,2380,2380,0
|
|
20230710,134800,151110920,2380,2380,2380,2380,0
|
|
20230710,134700,151110920,2380,2380,2380,2380,0
|
|
20230710,134600,151110920,2380,2380,2380,2380,0
|
|
20230710,134500,151110920,2380,2380,2380,2380,0
|
|
20230710,134400,151110920,2380,2380,2380,2380,0
|
|
20230710,134300,151110920,2380,2380,2380,2380,100
|
|
20230710,134200,150872920,2380,2380,2380,2380,0
|
|
20230710,134100,150872920,2380,2380,2380,2380,0
|
|
20230710,134000,150872920,2380,2380,2380,2380,0
|
|
20230710,133900,150872920,2380,2380,2380,2380,0
|
|
20230710,133800,150872920,2380,2380,2380,2380,0
|
|
20230710,133700,150872920,2380,2380,2380,2380,1
|
|
20230710,133600,150870540,2370,2370,2370,2370,0
|
|
20230710,133500,150870540,2370,2370,2370,2370,0
|
|
20230710,133400,150870540,2370,2370,2370,2370,0
|
|
20230710,133300,150870540,2370,2370,2370,2370,0
|
|
20230710,133200,150870540,2370,2370,2370,2370,0
|
|
20230710,133100,150870540,2370,2370,2370,2370,0
|
|
20230710,133000,150870540,2370,2370,2370,2370,0
|
|
20230710,132900,150870540,2370,2370,2370,2370,0
|
|
20230710,132800,150870540,2370,2370,2370,2370,0
|
|
20230710,132700,150870540,2370,2370,2370,2370,0
|
|
20230710,132600,150870540,2370,2370,2370,2370,0
|
|
20230710,132500,150870540,2370,2370,2370,2370,0
|
|
20230710,132400,150870540,2370,2370,2370,2370,0
|
|
20230710,132300,150870540,2370,2370,2370,2370,0
|
|
20230710,132200,150870540,2370,2370,2370,2370,0
|
|
20230710,132100,150870540,2370,2370,2370,2370,0
|
|
20230710,132000,150870540,2370,2370,2370,2370,0
|
|
20230710,131900,150870540,2370,2370,2370,2370,0
|
|
20230710,131800,150870540,2370,2370,2370,2370,0
|
|
20230710,131700,150870540,2370,2370,2370,2370,0
|
|
20230710,131600,150870540,2370,2370,2370,2370,0
|
|
20230710,131500,150870540,2370,2370,2370,2370,3119
|
|
20230710,131400,143478510,2380,2380,2380,2380,5
|
|
20230710,131300,143466610,2380,2380,2380,2380,2
|
|
20230710,131200,143461850,2370,2370,2370,2370,0
|
|
20230710,131100,143461850,2370,2370,2370,2370,0
|
|
20230710,131000,143461850,2370,2370,2370,2370,0
|
|
20230710,130900,143461850,2370,2380,2380,2370,40
|
|
20230710,130800,143366800,2380,2380,2380,2380,0
|
|
20230710,130700,143366800,2380,2380,2380,2380,0
|
|
20230710,130600,143366800,2380,2380,2380,2380,0
|
|
20230710,130500,143366800,2380,2380,2380,2380,0
|
|
20230710,130400,143366800,2380,2380,2380,2380,2
|
|
20230710,130300,143362040,2380,2380,2380,2380,0
|
|
20230710,130200,143362040,2380,2380,2380,2380,1
|
|
20230710,130100,143359660,2375,2375,2375,2375,0
|
|
20230710,130000,143359660,2375,2375,2375,2375,0
|
|
20230710,125900,143359660,2375,2375,2375,2375,0
|
|
20230710,125800,143359660,2375,2375,2375,2375,0
|
|
20230710,125700,143359660,2375,2375,2375,2375,0
|
|
20230710,125600,143359660,2375,2375,2375,2375,0
|
|
20230710,125500,143359660,2375,2375,2375,2375,1
|
|
20230710,125400,143357285,2375,2375,2375,2375,1
|
|
20230710,125300,143354910,2375,2375,2375,2375,2
|
|
20230710,125200,143350160,2375,2375,2375,2375,0
|
|
20230710,125100,143350160,2375,2375,2375,2375,0
|
|
20230710,125000,143350160,2375,2375,2375,2375,96
|
|
20230710,124900,143122160,2375,2375,2375,2375,0
|
|
20230710,124800,143122160,2375,2375,2375,2375,0
|
|
20230710,124700,143122160,2375,2375,2375,2375,0
|
|
20230710,124600,143122160,2375,2375,2375,2375,0
|
|
20230710,124500,143122160,2375,2380,2380,2375,10
|
|
20230710,124400,143098390,2370,2370,2370,2370,0
|
|
20230710,124300,143098390,2370,2370,2370,2370,0
|
|
20230710,124200,143098390,2370,2370,2370,2370,0
|
|
20230710,124100,143098390,2370,2370,2370,2370,1
|
|
20230710,124000,143096020,2370,2370,2370,2370,0
|
|
20230710,123900,143096020,2370,2380,2380,2370,146
|
|
20230710,123800,142749500,2380,2380,2380,2380,3
|
|
20230710,123700,142742360,2380,2380,2380,2380,100
|
|
20230710,123600,142504360,2370,2370,2370,2370,0
|
|
20230710,123500,142504360,2370,2370,2370,2370,0
|
|
20230710,123400,142504360,2370,2370,2370,2370,0
|
|
20230710,123300,142504360,2370,2370,2370,2370,0
|
|
20230710,123200,142504360,2370,2370,2370,2370,6
|
|
20230710,123100,142490140,2375,2375,2375,2375,0
|
|
20230710,123000,142490140,2375,2380,2380,2370,3507
|
|
20230710,122900,134158735,2385,2385,2385,2385,131
|
|
20230710,122800,133846300,2385,2385,2385,2385,0
|
|
20230710,122700,133846300,2385,2385,2385,2385,0
|
|
20230710,122600,133846300,2385,2385,2385,2385,0
|
|
20230710,122500,133846300,2385,2385,2385,2385,30
|
|
20230710,122400,133774750,2390,2390,2390,2390,0
|
|
20230710,122300,133774750,2390,2390,2390,2390,0
|
|
20230710,122200,133774750,2390,2390,2390,2390,41
|
|
20230710,122100,133676760,2390,2390,2390,2390,0
|
|
20230710,122000,133676760,2390,2390,2390,2390,0
|
|
20230710,121900,133676760,2390,2390,2390,2390,0
|
|
20230710,121800,133676760,2390,2390,2390,2390,0
|
|
20230710,121700,133676760,2390,2390,2390,2390,0
|
|
20230710,121600,133676760,2390,2390,2390,2390,0
|
|
20230710,121500,133676760,2390,2390,2390,2385,3545
|
|
20230710,121400,125221665,2400,2400,2400,2400,10
|
|
20230710,121300,125197665,2400,2400,2400,2400,41
|
|
20230710,121200,125099265,2390,2390,2390,2390,0
|
|
20230710,121100,125099265,2390,2390,2390,2390,0
|
|
20230710,121000,125099265,2390,2390,2390,2390,0
|
|
20230710,120900,125099265,2390,2390,2390,2390,0
|
|
20230710,120800,125099265,2390,2400,2400,2390,50
|
|
20230710,120700,124979355,2400,2400,2400,2400,0
|
|
20230710,120600,124979355,2400,2400,2400,2400,457
|
|
20230710,120500,123882555,2390,2390,2390,2390,0
|
|
20230710,120400,123882555,2390,2390,2390,2390,0
|
|
20230710,120300,123882555,2390,2390,2390,2390,0
|
|
20230710,120200,123882555,2390,2390,2390,2390,0
|
|
20230710,120100,123882555,2390,2390,2390,2390,113
|
|
20230710,120000,123612485,2380,2385,2385,2380,1902
|
|
20230710,115900,119083905,2385,2385,2385,2385,31
|
|
20230710,115800,119009970,2385,2385,2385,2385,0
|
|
20230710,115700,119009970,2385,2385,2385,2385,0
|
|
20230710,115600,119009970,2385,2385,2385,2385,0
|
|
20230710,115500,119009970,2385,2385,2385,2385,0
|
|
20230710,115400,119009970,2385,2385,2385,2385,0
|
|
20230710,115300,119009970,2385,2385,2385,2385,0
|
|
20230710,115200,119009970,2385,2385,2385,2385,518
|
|
20230710,115100,117774540,2375,2375,2375,2375,0
|
|
20230710,115000,117774540,2375,2375,2375,2375,200
|
|
20230710,114900,117299540,2375,2375,2375,2375,0
|
|
20230710,114800,117299540,2375,2375,2375,2375,0
|
|
20230710,114700,117299540,2375,2375,2375,2375,0
|
|
20230710,114600,117299540,2375,2375,2375,2375,12
|
|
20230710,114500,117271040,2375,2375,2375,2375,0
|
|
20230710,114400,117271040,2375,2375,2375,2375,0
|
|
20230710,114300,117271040,2375,2375,2375,2375,0
|
|
20230710,114200,117271040,2375,2375,2375,2375,0
|
|
20230710,114100,117271040,2375,2375,2375,2375,0
|
|
20230710,114000,117271040,2375,2375,2375,2375,0
|
|
20230710,113900,117271040,2375,2375,2375,2375,0
|
|
20230710,113800,117271040,2375,2380,2380,2375,578
|
|
20230710,113700,115898285,2375,2375,2375,2375,0
|
|
20230710,113600,115898285,2375,2375,2375,2375,0
|
|
20230710,113500,115898285,2375,2375,2375,2375,0
|
|
20230710,113400,115898285,2375,2375,2375,2375,0
|
|
20230710,113300,115898285,2375,2375,2375,2375,0
|
|
20230710,113200,115898285,2375,2375,2375,2375,147
|
|
20230710,113100,115549160,2385,2385,2385,2385,0
|
|
20230710,113000,115549160,2385,2385,2385,2385,1
|
|
20230710,112900,115546775,2385,2385,2385,2385,10
|
|
20230710,112800,115522925,2385,2385,2385,2385,0
|
|
20230710,112700,115522925,2385,2385,2385,2385,0
|
|
20230710,112600,115522925,2385,2385,2385,2385,0
|
|
20230710,112500,115522925,2385,2385,2385,2385,200
|
|
20230710,112400,115045925,2385,2385,2385,2385,1
|
|
20230710,112300,115043540,2385,2385,2385,2385,0
|
|
20230710,112200,115043540,2385,2385,2385,2385,0
|
|
20230710,112100,115043540,2385,2385,2385,2385,0
|
|
20230710,112000,115043540,2385,2385,2385,2385,1
|
|
20230710,111900,115041155,2375,2375,2375,2375,0
|
|
20230710,111800,115041155,2375,2375,2375,2375,0
|
|
20230710,111700,115041155,2375,2375,2375,2375,0
|
|
20230710,111600,115041155,2375,2375,2375,2375,0
|
|
20230710,111500,115041155,2375,2375,2375,2375,0
|
|
20230710,111400,115041155,2375,2375,2375,2375,0
|
|
20230710,111300,115041155,2375,2375,2375,2375,0
|
|
20230710,111200,115041155,2375,2375,2375,2375,0
|
|
20230710,111100,115041155,2375,2375,2375,2375,0
|
|
20230710,111000,115041155,2375,2380,2380,2375,55
|
|
20230710,110900,114910275,2380,2380,2380,2380,0
|
|
20230710,110800,114910275,2380,2380,2380,2380,0
|
|
20230710,110700,114910275,2380,2380,2380,2380,4
|
|
20230710,110600,114900755,2380,2380,2380,2380,0
|
|
20230710,110500,114900755,2380,2380,2380,2380,0
|
|
20230710,110400,114900755,2380,2380,2380,2380,181
|
|
20230710,110300,114469975,2380,2380,2380,2380,10
|
|
20230710,110200,114446175,2375,2375,2375,2375,0
|
|
20230710,110100,114446175,2375,2375,2375,2375,0
|
|
20230710,110000,114446175,2375,2375,2375,2375,0
|
|
20230710,105900,114446175,2375,2375,2375,2375,0
|
|
20230710,105800,114446175,2375,2375,2375,2375,0
|
|
20230710,105700,114446175,2375,2375,2375,2375,0
|
|
20230710,105600,114446175,2375,2385,2385,2375,2888
|
|
20230710,105500,107575000,2390,2390,2390,2390,0
|
|
20230710,105400,107575000,2390,2390,2390,2390,5
|
|
20230710,105300,107563050,2390,2390,2390,2390,0
|
|
20230710,105200,107563050,2390,2390,2390,2390,0
|
|
20230710,105100,107563050,2390,2390,2390,2390,0
|
|
20230710,105000,107563050,2390,2390,2390,2390,0
|
|
20230710,104900,107563050,2390,2395,2395,2390,640
|
|
20230710,104800,106030305,2395,2395,2395,2395,188
|
|
20230710,104700,105580045,2395,2395,2400,2385,251
|
|
20230710,104600,104977815,2380,2395,2395,2380,234
|
|
20230710,104500,104417445,2375,2375,2375,2375,0
|
|
20230710,104400,104417445,2375,2375,2375,2375,0
|
|
20230710,104300,104417445,2375,2375,2375,2375,0
|
|
20230710,104200,104417445,2375,2375,2375,2375,0
|
|
20230710,104100,104417445,2375,2375,2375,2375,0
|
|
20230710,104000,104417445,2375,2375,2375,2375,0
|
|
20230710,103900,104417445,2375,2375,2375,2375,0
|
|
20230710,103800,104417445,2375,2385,2385,2375,426
|
|
20230710,103700,103401495,2380,2380,2380,2380,15
|
|
20230710,103600,103365795,2380,2385,2385,2380,544
|
|
20230710,103500,102070795,2385,2385,2385,2385,0
|
|
20230710,103400,102070795,2385,2385,2385,2385,0
|
|
20230710,103300,102070795,2385,2385,2385,2385,0
|
|
20230710,103200,102070795,2385,2385,2385,2385,0
|
|
20230710,103100,102070795,2385,2385,2385,2385,0
|
|
20230710,103000,102070795,2385,2385,2385,2385,0
|
|
20230710,102900,102070795,2385,2385,2395,2385,1427
|
|
20230710,102800,98658135,2385,2385,2385,2385,207
|
|
20230710,102700,98164440,2385,2385,2385,2385,508
|
|
20230710,102600,96952860,2385,2385,2385,2385,0
|
|
20230710,102500,96952860,2385,2385,2385,2385,0
|
|
20230710,102400,96952860,2385,2385,2385,2385,0
|
|
20230710,102300,96952860,2385,2385,2385,2385,0
|
|
20230710,102200,96952860,2385,2385,2385,2385,0
|
|
20230710,102100,96952860,2385,2380,2385,2380,702
|
|
20230710,102000,95278595,2380,2380,2380,2380,19
|
|
20230710,101900,95233375,2380,2380,2380,2380,200
|
|
20230710,101800,94757375,2380,2380,2380,2380,0
|
|
20230710,101700,94757375,2380,2380,2380,2380,100
|
|
20230710,101600,94519375,2380,2380,2380,2380,0
|
|
20230710,101500,94519375,2380,2380,2380,2380,0
|
|
20230710,101400,94519375,2380,2380,2380,2380,0
|
|
20230710,101300,94519375,2380,2380,2380,2380,3
|
|
20230710,101200,94512235,2380,2380,2380,2380,2
|
|
20230710,101100,94507475,2370,2370,2370,2370,0
|
|
20230710,101000,94507475,2370,2370,2370,2370,0
|
|
20230710,100900,94507475,2370,2370,2380,2365,218
|
|
20230710,100800,93990115,2370,2370,2370,2370,0
|
|
20230710,100700,93990115,2370,2370,2370,2370,0
|
|
20230710,100600,93990115,2370,2370,2370,2370,42
|
|
20230710,100500,93890575,2380,2380,2380,2380,0
|
|
20230710,100400,93890575,2380,2380,2380,2380,6
|
|
20230710,100300,93876295,2380,2375,2380,2375,200
|
|
20230710,100200,93400675,2370,2370,2370,2370,0
|
|
20230710,100100,93400675,2370,2370,2370,2370,9
|
|
20230710,100000,93379345,2370,2370,2370,2370,8
|
|
20230710,095900,93360385,2375,2375,2375,2375,0
|
|
20230710,095800,93360385,2375,2375,2375,2375,1
|
|
20230710,095700,93358010,2370,2370,2370,2370,0
|
|
20230710,095600,93358010,2370,2370,2370,2370,63
|
|
20230710,095500,93208700,2365,2365,2365,2365,12
|
|
20230710,095400,93180320,2365,2365,2365,2365,0
|
|
20230710,095300,93180320,2365,2365,2365,2365,19
|
|
20230710,095200,93135385,2365,2365,2365,2365,0
|
|
20230710,095100,93135385,2365,2365,2365,2365,89
|
|
20230710,095000,92924900,2370,2370,2370,2370,0
|
|
20230710,094900,92924900,2370,2370,2370,2370,0
|
|
20230710,094800,92924900,2370,2370,2370,2370,312
|
|
20230710,094700,92185460,2370,2370,2370,2370,0
|
|
20230710,094600,92185460,2370,2370,2370,2370,0
|
|
20230710,094500,92185460,2370,2370,2370,2370,544
|
|
20230710,094400,90896180,2370,2370,2370,2370,50
|
|
20230710,094300,90777680,2370,2380,2380,2370,51
|
|
20230710,094200,90656800,2375,2375,2375,2375,6470
|
|
20230710,094100,75290550,2370,2370,2370,2370,1116
|
|
20230710,094000,72645630,2370,2370,2370,2370,0
|
|
20230710,093900,72645630,2370,2370,2370,2370,1475
|
|
20230710,093800,69149880,2370,2365,2370,2365,220
|
|
20230710,093700,68629575,2360,2360,2360,2360,110
|
|
20230710,093600,68369975,2355,2355,2355,2355,18
|
|
20230710,093500,68327585,2355,2350,2355,2350,450
|
|
20230710,093400,67268540,2350,2350,2350,2350,0
|
|
20230710,093300,67268540,2350,2345,2350,2345,26
|
|
20230710,093200,67207565,2350,2350,2350,2350,0
|
|
20230710,093100,67207565,2350,2345,2350,2345,80
|
|
20230710,093000,67019960,2340,2340,2345,2340,512
|
|
20230710,092900,65821875,2340,2340,2340,2340,0
|
|
20230710,092800,65821875,2340,2340,2340,2340,1225
|
|
20230710,092700,62955375,2340,2340,2340,2340,0
|
|
20230710,092600,62955375,2340,2340,2340,2340,0
|
|
20230710,092500,62955375,2340,2345,2345,2340,121
|
|
20230710,092400,62672190,2345,2345,2345,2345,34
|
|
20230710,092300,62592460,2345,2345,2345,2345,100
|
|
20230710,092200,62357960,2345,2345,2345,2345,10
|
|
20230710,092100,62334510,2335,2335,2335,2335,0
|
|
20230710,092000,62334510,2335,2340,2340,2335,2098
|
|
20230710,091900,57428575,2340,2340,2340,2340,863
|
|
20230710,091800,55409155,2350,2350,2350,2350,0
|
|
20230710,091700,55409155,2350,2350,2350,2350,0
|
|
20230710,091600,55409155,2350,2350,2350,2350,0
|
|
20230710,091500,55409155,2350,2350,2350,2350,1
|
|
20230710,091400,55406805,2345,2345,2345,2345,0
|
|
20230710,091300,55406805,2345,2345,2345,2345,376
|
|
20230710,091200,54525085,2340,2340,2340,2340,1142
|
|
20230710,091100,51852805,2340,2325,2345,2325,10149
|
|
20230710,091000,28145835,2325,2325,2325,2325,26
|
|
20230710,090900,28085385,2320,2320,2320,2320,1029
|
|
20230710,090800,25698105,2320,2330,2335,2320,1451
|
|
20230710,090700,22324660,2330,2330,2330,2330,26
|
|
20230710,090600,22264080,2335,2340,2340,2335,3882
|
|
20230710,090500,13191510,2345,2350,2350,2345,2149
|
|
20230710,090400,8151550,2360,2360,2360,2360,0
|
|
20230710,090300,8151550,2360,2360,2360,2360,450
|
|
20230710,090200,7089550,2360,2360,2360,2360,200
|
|
20230710,090100,6617550,2365,2345,2365,2345,2
|
|
20230710,090000,6612840,2340,2340,2340,2340,2826
|