617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,191300,1554437530,2600,2600,2600,2600,0
|
|
20230704,191200,1554437530,2600,2600,2600,2600,0
|
|
20230704,191100,1554437530,2600,2600,2600,2600,0
|
|
20230704,191000,1554437530,2600,2600,2600,2600,0
|
|
20230704,190900,1554437530,2600,2600,2600,2600,0
|
|
20230704,190800,1554437530,2600,2600,2600,2600,0
|
|
20230704,190700,1554437530,2600,2600,2600,2600,0
|
|
20230704,190600,1554437530,2600,2600,2600,2600,0
|
|
20230704,190500,1554437530,2600,2600,2600,2600,0
|
|
20230704,190400,1554437530,2600,2600,2600,2600,0
|
|
20230704,190300,1554437530,2600,2600,2600,2600,0
|
|
20230704,190200,1554437530,2600,2600,2600,2600,0
|
|
20230704,190100,1554437530,2600,2600,2600,2600,0
|
|
20230704,190000,1554437530,2600,2600,2600,2600,0
|
|
20230704,185900,1554437530,2600,2600,2600,2600,0
|
|
20230704,185800,1554437530,2600,2600,2600,2600,0
|
|
20230704,185700,1554437530,2600,2600,2600,2600,0
|
|
20230704,185600,1554437530,2600,2600,2600,2600,0
|
|
20230704,185500,1554437530,2600,2600,2600,2600,0
|
|
20230704,185400,1554437530,2600,2600,2600,2600,0
|
|
20230704,185300,1554437530,2600,2600,2600,2600,0
|
|
20230704,185200,1554437530,2600,2600,2600,2600,0
|
|
20230704,185100,1554437530,2600,2600,2600,2600,0
|
|
20230704,185000,1554437530,2600,2600,2600,2600,0
|
|
20230704,184900,1554437530,2600,2600,2600,2600,0
|
|
20230704,184800,1554437530,2600,2600,2600,2600,0
|
|
20230704,184700,1554437530,2600,2600,2600,2600,0
|
|
20230704,184600,1554437530,2600,2600,2600,2600,0
|
|
20230704,184500,1554437530,2600,2600,2600,2600,0
|
|
20230704,184400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,184300,1554437530,2600,2600,2600,2600,0
|
|
20230704,184200,1554437530,2600,2600,2600,2600,0
|
|
20230704,184100,1554437530,2600,2600,2600,2600,0
|
|
20230704,184000,1554437530,2600,2600,2600,2600,0
|
|
20230704,183900,1554437530,2600,2600,2600,2600,0
|
|
20230704,183800,1554437530,2600,2600,2600,2600,0
|
|
20230704,183700,1554437530,2600,2600,2600,2600,0
|
|
20230704,183600,1554437530,2600,2600,2600,2600,0
|
|
20230704,183500,1554437530,2600,2600,2600,2600,0
|
|
20230704,183400,1554437530,2600,2600,2600,2600,0
|
|
20230704,183300,1554437530,2600,2600,2600,2600,0
|
|
20230704,183200,1554437530,2600,2600,2600,2600,0
|
|
20230704,183100,1554437530,2600,2600,2600,2600,0
|
|
20230704,183000,1554437530,2600,2600,2600,2600,0
|
|
20230704,182900,1554437530,2600,2600,2600,2600,0
|
|
20230704,182800,1554437530,2600,2600,2600,2600,0
|
|
20230704,182700,1554437530,2600,2600,2600,2600,0
|
|
20230704,182600,1554437530,2600,2600,2600,2600,0
|
|
20230704,182500,1554437530,2600,2600,2600,2600,0
|
|
20230704,182400,1554437530,2600,2600,2600,2600,0
|
|
20230704,182300,1554437530,2600,2600,2600,2600,0
|
|
20230704,182200,1554437530,2600,2600,2600,2600,0
|
|
20230704,182100,1554437530,2600,2600,2600,2600,0
|
|
20230704,182000,1554437530,2600,2600,2600,2600,0
|
|
20230704,181900,1554437530,2600,2600,2600,2600,0
|
|
20230704,181800,1554437530,2600,2600,2600,2600,0
|
|
20230704,181700,1554437530,2600,2600,2600,2600,0
|
|
20230704,181600,1554437530,2600,2600,2600,2600,0
|
|
20230704,181500,1554437530,2600,2600,2600,2600,0
|
|
20230704,181400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,181300,1554437530,2600,2600,2600,2600,0
|
|
20230704,181200,1554437530,2600,2600,2600,2600,0
|
|
20230704,181100,1554437530,2600,2600,2600,2600,0
|
|
20230704,181000,1554437530,2600,2600,2600,2600,0
|
|
20230704,180900,1554437530,2600,2600,2600,2600,0
|
|
20230704,180800,1554437530,2600,2600,2600,2600,0
|
|
20230704,180700,1554437530,2600,2600,2600,2600,0
|
|
20230704,180600,1554437530,2600,2600,2600,2600,0
|
|
20230704,180500,1554437530,2600,2600,2600,2600,0
|
|
20230704,180400,1554437530,2600,2600,2600,2600,0
|
|
20230704,180300,1554437530,2600,2600,2600,2600,0
|
|
20230704,180200,1554437530,2600,2600,2600,2600,0
|
|
20230704,180100,1554437530,2600,2600,2600,2600,0
|
|
20230704,180000,1554437530,2600,2600,2600,2600,0
|
|
20230704,175900,1554437530,2600,2600,2600,2600,0
|
|
20230704,175800,1554437530,2600,2600,2600,2600,0
|
|
20230704,175700,1554437530,2600,2600,2600,2600,0
|
|
20230704,175600,1554437530,2600,2600,2600,2600,0
|
|
20230704,175500,1554437530,2600,2600,2600,2600,0
|
|
20230704,175400,1554437530,2600,2600,2600,2600,0
|
|
20230704,175300,1554437530,2600,2600,2600,2600,0
|
|
20230704,175200,1554437530,2600,2600,2600,2600,0
|
|
20230704,175100,1554437530,2600,2600,2600,2600,0
|
|
20230704,175000,1554437530,2600,2600,2600,2600,0
|
|
20230704,174900,1554437530,2600,2600,2600,2600,0
|
|
20230704,174800,1554437530,2600,2600,2600,2600,0
|
|
20230704,174700,1554437530,2600,2600,2600,2600,0
|
|
20230704,174600,1554437530,2600,2600,2600,2600,0
|
|
20230704,174500,1554437530,2600,2600,2600,2600,0
|
|
20230704,174400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,174300,1554437530,2600,2600,2600,2600,0
|
|
20230704,174200,1554437530,2600,2600,2600,2600,0
|
|
20230704,174100,1554437530,2600,2600,2600,2600,0
|
|
20230704,174000,1554437530,2600,2600,2600,2600,0
|
|
20230704,173900,1554437530,2600,2600,2600,2600,0
|
|
20230704,173800,1554437530,2600,2600,2600,2600,0
|
|
20230704,173700,1554437530,2600,2600,2600,2600,0
|
|
20230704,173600,1554437530,2600,2600,2600,2600,0
|
|
20230704,173500,1554437530,2600,2600,2600,2600,0
|
|
20230704,173400,1554437530,2600,2600,2600,2600,0
|
|
20230704,173300,1554437530,2600,2600,2600,2600,0
|
|
20230704,173200,1554437530,2600,2600,2600,2600,0
|
|
20230704,173100,1554437530,2600,2600,2600,2600,0
|
|
20230704,173000,1554437530,2600,2600,2600,2600,0
|
|
20230704,172900,1554437530,2600,2600,2600,2600,0
|
|
20230704,172800,1554437530,2600,2600,2600,2600,0
|
|
20230704,172700,1554437530,2600,2600,2600,2600,0
|
|
20230704,172600,1554437530,2600,2600,2600,2600,0
|
|
20230704,172500,1554437530,2600,2600,2600,2600,0
|
|
20230704,172400,1554437530,2600,2600,2600,2600,0
|
|
20230704,172300,1554437530,2600,2600,2600,2600,0
|
|
20230704,172200,1554437530,2600,2600,2600,2600,0
|
|
20230704,172100,1554437530,2600,2600,2600,2600,0
|
|
20230704,172000,1554437530,2600,2600,2600,2600,0
|
|
20230704,171900,1554437530,2600,2600,2600,2600,0
|
|
20230704,171800,1554437530,2600,2600,2600,2600,0
|
|
20230704,171700,1554437530,2600,2600,2600,2600,0
|
|
20230704,171600,1554437530,2600,2600,2600,2600,0
|
|
20230704,171500,1554437530,2600,2600,2600,2600,0
|
|
20230704,171400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,171300,1554437530,2600,2600,2600,2600,0
|
|
20230704,171200,1554437530,2600,2600,2600,2600,0
|
|
20230704,171100,1554437530,2600,2600,2600,2600,0
|
|
20230704,171000,1554437530,2600,2600,2600,2600,0
|
|
20230704,170900,1554437530,2600,2600,2600,2600,0
|
|
20230704,170800,1554437530,2600,2600,2600,2600,0
|
|
20230704,170700,1554437530,2600,2600,2600,2600,0
|
|
20230704,170600,1554437530,2600,2600,2600,2600,0
|
|
20230704,170500,1554437530,2600,2600,2600,2600,0
|
|
20230704,170400,1554437530,2600,2600,2600,2600,0
|
|
20230704,170300,1554437530,2600,2600,2600,2600,0
|
|
20230704,170200,1554437530,2600,2600,2600,2600,0
|
|
20230704,170100,1554437530,2600,2600,2600,2600,0
|
|
20230704,170000,1554437530,2600,2600,2600,2600,0
|
|
20230704,165900,1554437530,2600,2600,2600,2600,0
|
|
20230704,165800,1554437530,2600,2600,2600,2600,0
|
|
20230704,165700,1554437530,2600,2600,2600,2600,0
|
|
20230704,165600,1554437530,2600,2600,2600,2600,0
|
|
20230704,165500,1554437530,2600,2600,2600,2600,0
|
|
20230704,165400,1554437530,2600,2600,2600,2600,0
|
|
20230704,165300,1554437530,2600,2600,2600,2600,0
|
|
20230704,165200,1554437530,2600,2600,2600,2600,0
|
|
20230704,165100,1554437530,2600,2600,2600,2600,0
|
|
20230704,165000,1554437530,2600,2600,2600,2600,0
|
|
20230704,164900,1554437530,2600,2600,2600,2600,0
|
|
20230704,164800,1554437530,2600,2600,2600,2600,0
|
|
20230704,164700,1554437530,2600,2600,2600,2600,0
|
|
20230704,164600,1554437530,2600,2600,2600,2600,0
|
|
20230704,164500,1554437530,2600,2600,2600,2600,0
|
|
20230704,164400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,164300,1554437530,2600,2600,2600,2600,0
|
|
20230704,164200,1554437530,2600,2600,2600,2600,0
|
|
20230704,164100,1554437530,2600,2600,2600,2600,0
|
|
20230704,164000,1554437530,2600,2600,2600,2600,0
|
|
20230704,163900,1554437530,2600,2600,2600,2600,0
|
|
20230704,163800,1554437530,2600,2600,2600,2600,0
|
|
20230704,163700,1554437530,2600,2600,2600,2600,0
|
|
20230704,163600,1554437530,2600,2600,2600,2600,0
|
|
20230704,163500,1554437530,2600,2600,2600,2600,0
|
|
20230704,163400,1554437530,2600,2600,2600,2600,0
|
|
20230704,163300,1554437530,2600,2600,2600,2600,0
|
|
20230704,163200,1554437530,2600,2600,2600,2600,0
|
|
20230704,163100,1554437530,2600,2600,2600,2600,0
|
|
20230704,163000,1554437530,2600,2600,2600,2600,0
|
|
20230704,162900,1554437530,2600,2600,2600,2600,0
|
|
20230704,162800,1554437530,2600,2600,2600,2600,0
|
|
20230704,162700,1554437530,2600,2600,2600,2600,0
|
|
20230704,162600,1554437530,2600,2600,2600,2600,0
|
|
20230704,162500,1554437530,2600,2600,2600,2600,0
|
|
20230704,162400,1554437530,2600,2600,2600,2600,0
|
|
20230704,162300,1554437530,2600,2600,2600,2600,0
|
|
20230704,162200,1554437530,2600,2600,2600,2600,0
|
|
20230704,162100,1554437530,2600,2600,2600,2600,0
|
|
20230704,162000,1554437530,2600,2600,2600,2600,0
|
|
20230704,161900,1554437530,2600,2600,2600,2600,0
|
|
20230704,161800,1554437530,2600,2600,2600,2600,0
|
|
20230704,161700,1554437530,2600,2600,2600,2600,0
|
|
20230704,161600,1554437530,2600,2600,2600,2600,0
|
|
20230704,161500,1554437530,2600,2600,2600,2600,0
|
|
20230704,161400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,161300,1554437530,2600,2600,2600,2600,0
|
|
20230704,161200,1554437530,2600,2600,2600,2600,0
|
|
20230704,161100,1554437530,2600,2600,2600,2600,0
|
|
20230704,161000,1554437530,2600,2600,2600,2600,0
|
|
20230704,160900,1554437530,2600,2600,2600,2600,0
|
|
20230704,160800,1554437530,2600,2600,2600,2600,0
|
|
20230704,160700,1554437530,2600,2600,2600,2600,0
|
|
20230704,160600,1554437530,2600,2600,2600,2600,0
|
|
20230704,160500,1554437530,2600,2600,2600,2600,0
|
|
20230704,160400,1554437530,2600,2600,2600,2600,0
|
|
20230704,160300,1554437530,2600,2600,2600,2600,0
|
|
20230704,160200,1554437530,2600,2600,2600,2600,0
|
|
20230704,160100,1554437530,2600,2600,2600,2600,0
|
|
20230704,160000,1554437530,2600,2600,2600,2600,0
|
|
20230704,155900,1554437530,2600,2600,2600,2600,0
|
|
20230704,155800,1554437530,2600,2600,2600,2600,0
|
|
20230704,155700,1554437530,2600,2600,2600,2600,0
|
|
20230704,155600,1554437530,2600,2600,2600,2600,0
|
|
20230704,155500,1554437530,2600,2600,2600,2600,0
|
|
20230704,155400,1554437530,2600,2600,2600,2600,0
|
|
20230704,155300,1554437530,2600,2600,2600,2600,0
|
|
20230704,155200,1554437530,2600,2600,2600,2600,0
|
|
20230704,155100,1554437530,2600,2600,2600,2600,0
|
|
20230704,155000,1554437530,2600,2600,2600,2600,0
|
|
20230704,154900,1554437530,2600,2600,2600,2600,0
|
|
20230704,154800,1554437530,2600,2600,2600,2600,0
|
|
20230704,154700,1554437530,2600,2600,2600,2600,0
|
|
20230704,154600,1554437530,2600,2600,2600,2600,0
|
|
20230704,154500,1554437530,2600,2600,2600,2600,0
|
|
20230704,154400,1554437530,2600,2600,2600,2600,19873
|
|
20230704,154300,1554437530,2600,2600,2600,2600,0
|
|
20230704,154200,1554437530,2600,2600,2600,2600,0
|
|
20230704,154100,1554437530,2600,2600,2600,2600,0
|
|
20230704,154000,1554437530,2600,2600,2600,2600,0
|
|
20230704,153900,1554437530,2600,2600,2600,2600,0
|
|
20230704,153800,1554437530,2600,2600,2600,2600,0
|
|
20230704,153700,1554437530,2600,2600,2600,2600,0
|
|
20230704,153600,1554437530,2600,2600,2600,2600,0
|
|
20230704,153500,1554437530,2600,2600,2600,2600,0
|
|
20230704,153400,1554437530,2600,2600,2600,2600,0
|
|
20230704,153300,1554437530,2600,2600,2600,2600,0
|
|
20230704,153200,1554437530,2600,2600,2600,2600,0
|
|
20230704,153100,1554437530,2600,2600,2600,2600,0
|
|
20230704,153000,1554437530,2600,2600,2600,2600,19873
|
|
20230704,152900,1502767730,2595,2595,2595,2595,0
|
|
20230704,152800,1502767730,2595,2595,2595,2595,0
|
|
20230704,152700,1502767730,2595,2595,2595,2595,0
|
|
20230704,152600,1502767730,2595,2595,2595,2595,0
|
|
20230704,152500,1502767730,2595,2595,2595,2595,0
|
|
20230704,152400,1502767730,2595,2595,2595,2595,0
|
|
20230704,152300,1502767730,2595,2595,2595,2595,0
|
|
20230704,152200,1502767730,2595,2595,2595,2595,0
|
|
20230704,152100,1502767730,2595,2595,2595,2595,0
|
|
20230704,152000,1502767730,2595,2595,2595,2595,0
|
|
20230704,151900,1502767730,2595,2590,2595,2585,2773
|
|
20230704,151800,1495585655,2590,2585,2590,2580,1169
|
|
20230704,151700,1492564140,2585,2585,2585,2580,507
|
|
20230704,151600,1491255025,2590,2590,2590,2580,1228
|
|
20230704,151500,1488079835,2590,2585,2590,2585,1103
|
|
20230704,151400,1485228565,2585,2580,2585,2575,1065
|
|
20230704,151300,1482481070,2575,2580,2580,2575,2225
|
|
20230704,151200,1476743280,2580,2575,2580,2575,884
|
|
20230704,151100,1474464180,2580,2575,2580,2575,4725
|
|
20230704,151000,1462296735,2580,2575,2580,2575,1318
|
|
20230704,150900,1458902370,2575,2580,2580,2575,7747
|
|
20230704,150800,1438941720,2580,2585,2585,2580,11717
|
|
20230704,150700,1408703195,2585,2585,2585,2585,6473
|
|
20230704,150600,1391970490,2585,2585,2585,2585,2070
|
|
20230704,150500,1386619540,2585,2590,2590,2585,475
|
|
20230704,150400,1385390400,2585,2585,2590,2585,2329
|
|
20230704,150300,1379361350,2590,2590,2590,2590,731
|
|
20230704,150200,1377468060,2590,2590,2595,2590,2824
|
|
20230704,150100,1370153700,2590,2595,2595,2590,1352
|
|
20230704,150000,1366650545,2595,2590,2595,2590,294
|
|
20230704,145900,1365888965,2590,2595,2595,2590,734
|
|
20230704,145800,1363986590,2590,2595,2595,2590,408
|
|
20230704,145700,1362929175,2595,2595,2595,2590,1850
|
|
20230704,145600,1358129775,2590,2595,2595,2590,870
|
|
20230704,145500,1355875175,2585,2590,2595,2585,733
|
|
20230704,145400,1353976830,2585,2585,2590,2585,543
|
|
20230704,145300,1352573155,2590,2590,2590,2585,725
|
|
20230704,145200,1350696755,2585,2585,2585,2585,268
|
|
20230704,145100,1350003975,2590,2590,2590,2590,2037
|
|
20230704,145000,1344728145,2590,2590,2590,2590,331
|
|
20230704,144900,1343870855,2585,2590,2590,2585,290
|
|
20230704,144800,1343121110,2585,2590,2590,2585,1652
|
|
20230704,144700,1338843770,2590,2595,2595,2590,1270
|
|
20230704,144600,1335549470,2585,2590,2590,2585,268
|
|
20230704,144500,1334856435,2585,2590,2590,2585,296
|
|
20230704,144400,1334090820,2590,2585,2590,2585,1861
|
|
20230704,144300,1329272935,2590,2585,2590,2585,965
|
|
20230704,144200,1326778405,2585,2585,2585,2585,369
|
|
20230704,144100,1325824540,2585,2585,2585,2585,2351
|
|
20230704,144000,1319747205,2585,2590,2590,2585,373
|
|
20230704,143900,1318782495,2590,2590,2590,2585,1124
|
|
20230704,143800,1315874840,2585,2590,2590,2585,1062
|
|
20230704,143700,1313125605,2590,2595,2595,2590,2517
|
|
20230704,143600,1306600795,2595,2585,2595,2585,534
|
|
20230704,143500,1305220395,2590,2590,2595,2585,925
|
|
20230704,143400,1302824860,2585,2585,2590,2585,610
|
|
20230704,143300,1301247860,2590,2590,2590,2590,105
|
|
20230704,143200,1300975910,2590,2590,2590,2585,1051
|
|
20230704,143100,1298256320,2595,2585,2595,2585,115
|
|
20230704,143000,1297958380,2590,2595,2595,2590,267
|
|
20230704,142900,1297266110,2595,2595,2595,2595,191
|
|
20230704,142800,1296770465,2595,2595,2595,2590,6
|
|
20230704,142700,1296754900,2590,2595,2595,2590,110
|
|
20230704,142600,1296469950,2595,2595,2595,2585,197
|
|
20230704,142500,1295959690,2595,2590,2595,2590,815
|
|
20230704,142400,1293847745,2590,2590,2590,2590,51
|
|
20230704,142300,1293715655,2590,2585,2590,2585,174
|
|
20230704,142200,1293265085,2585,2585,2585,2585,186
|
|
20230704,142100,1292784275,2585,2585,2585,2585,0
|
|
20230704,142000,1292784275,2585,2590,2590,2585,5161
|
|
20230704,141900,1279443020,2585,2585,2590,2585,1175
|
|
20230704,141800,1276405525,2590,2590,2590,2590,617
|
|
20230704,141700,1274807495,2590,2590,2590,2590,95
|
|
20230704,141600,1274561445,2590,2590,2590,2590,16
|
|
20230704,141500,1274520005,2585,2595,2595,2585,67
|
|
20230704,141400,1274346630,2585,2590,2595,2585,355
|
|
20230704,141300,1273428850,2585,2585,2585,2585,1
|
|
20230704,141200,1273426265,2585,2585,2585,2585,1
|
|
20230704,141100,1273423680,2585,2585,2590,2585,31
|
|
20230704,141000,1273343445,2590,2585,2590,2585,517
|
|
20230704,140900,1272006865,2585,2585,2585,2585,0
|
|
20230704,140800,1272006865,2585,2590,2590,2585,3406
|
|
20230704,140700,1263202270,2590,2590,2590,2590,35
|
|
20230704,140600,1263111620,2595,2595,2595,2595,50
|
|
20230704,140500,1262981870,2595,2585,2595,2585,22
|
|
20230704,140400,1262924990,2595,2595,2595,2595,2
|
|
20230704,140300,1262919800,2585,2585,2585,2585,30
|
|
20230704,140200,1262842250,2585,2585,2585,2585,0
|
|
20230704,140100,1262842250,2585,2595,2595,2585,679
|
|
20230704,140000,1261087025,2585,2585,2585,2585,50
|
|
20230704,135900,1260957775,2585,2585,2585,2585,832
|
|
20230704,135800,1258807055,2585,2585,2585,2585,824
|
|
20230704,135700,1256677015,2585,2585,2585,2585,2
|
|
20230704,135600,1256671845,2585,2590,2590,2585,7000
|
|
20230704,135500,1238576665,2590,2590,2590,2590,445
|
|
20230704,135400,1237424115,2585,2585,2585,2585,497
|
|
20230704,135300,1236139370,2590,2590,2590,2590,1319
|
|
20230704,135200,1232723160,2590,2590,2590,2590,0
|
|
20230704,135100,1232723160,2590,2590,2590,2590,2366
|
|
20230704,135000,1226595220,2590,2590,2590,2590,950
|
|
20230704,134900,1224134720,2590,2595,2595,2590,810
|
|
20230704,134800,1222036020,2595,2595,2595,2595,0
|
|
20230704,134700,1222036020,2595,2595,2595,2595,589
|
|
20230704,134600,1220507565,2595,2595,2595,2595,0
|
|
20230704,134500,1220507565,2595,2595,2595,2595,10
|
|
20230704,134400,1220481615,2595,2595,2595,2595,4
|
|
20230704,134300,1220471235,2600,2595,2600,2595,1743
|
|
20230704,134200,1215940275,2595,2595,2595,2595,300
|
|
20230704,134100,1215161775,2595,2595,2595,2595,200
|
|
20230704,134000,1214642775,2590,2590,2590,2590,500
|
|
20230704,133900,1213347775,2590,2590,2590,2590,299
|
|
20230704,133800,1212573365,2595,2595,2595,2595,79
|
|
20230704,133700,1212368360,2595,2595,2595,2595,153
|
|
20230704,133600,1211971325,2595,2595,2595,2595,1
|
|
20230704,133500,1211968730,2595,2600,2600,2595,458
|
|
20230704,133400,1210779690,2590,2590,2590,2590,0
|
|
20230704,133300,1210779690,2590,2590,2590,2590,124
|
|
20230704,133200,1210458530,2590,2590,2590,2590,1
|
|
20230704,133100,1210455940,2590,2590,2590,2590,3
|
|
20230704,133000,1210448170,2590,2590,2590,2590,2600
|
|
20230704,132900,1203714170,2600,2600,2600,2600,1000
|
|
20230704,132800,1201114170,2590,2590,2590,2590,302
|
|
20230704,132700,1200331990,2590,2590,2590,2590,53
|
|
20230704,132600,1200194720,2600,2600,2600,2600,2
|
|
20230704,132500,1200189520,2590,2590,2590,2590,0
|
|
20230704,132400,1200189520,2590,2590,2590,2590,40
|
|
20230704,132300,1200085920,2590,2590,2590,2590,1
|
|
20230704,132200,1200083330,2600,2600,2600,2600,21
|
|
20230704,132100,1200028730,2600,2600,2600,2600,0
|
|
20230704,132000,1200028730,2600,2600,2600,2600,500
|
|
20230704,131900,1198728730,2590,2590,2590,2590,0
|
|
20230704,131800,1198728730,2590,2590,2590,2590,0
|
|
20230704,131700,1198728730,2590,2590,2590,2590,1
|
|
20230704,131600,1198726140,2590,2590,2590,2590,5
|
|
20230704,131500,1198713190,2590,2590,2590,2590,1000
|
|
20230704,131400,1196123190,2600,2590,2600,2590,118
|
|
20230704,131300,1195817190,2595,2595,2595,2595,0
|
|
20230704,131200,1195817190,2595,2590,2595,2590,13
|
|
20230704,131100,1195783470,2590,2590,2590,2590,195
|
|
20230704,131000,1195278420,2595,2595,2595,2595,10
|
|
20230704,130900,1195252470,2600,2600,2600,2600,0
|
|
20230704,130800,1195252470,2600,2595,2600,2590,478
|
|
20230704,130700,1194013420,2590,2590,2590,2590,0
|
|
20230704,130600,1194013420,2590,2595,2595,2590,401
|
|
20230704,130500,1192973925,2600,2600,2600,2600,0
|
|
20230704,130400,1192973925,2600,2600,2600,2600,1000
|
|
20230704,130300,1190373925,2590,2595,2595,2590,169
|
|
20230704,130200,1189936155,2595,2595,2595,2595,683
|
|
20230704,130100,1188163770,2590,2590,2590,2590,0
|
|
20230704,130000,1188163770,2590,2590,2590,2590,5100
|
|
20230704,125900,1174954770,2590,2590,2590,2590,0
|
|
20230704,125800,1174954770,2590,2590,2590,2590,7
|
|
20230704,125700,1174936640,2595,2595,2595,2595,400
|
|
20230704,125600,1173898640,2595,2600,2600,2595,321
|
|
20230704,125500,1173065540,2600,2600,2600,2600,1
|
|
20230704,125400,1173062940,2585,2600,2600,2585,17886
|
|
20230704,125300,1126773595,2595,2595,2595,2595,316
|
|
20230704,125200,1125953575,2600,2600,2600,2600,1215
|
|
20230704,125100,1122794575,2600,2600,2600,2600,189
|
|
20230704,125000,1122303175,2605,2605,2605,2605,24
|
|
20230704,124900,1122240655,2600,2600,2605,2600,2949
|
|
20230704,124800,1114572250,2605,2605,2605,2605,359
|
|
20230704,124700,1113637055,2605,2610,2610,2605,2
|
|
20230704,124600,1113631840,2610,2610,2610,2610,1
|
|
20230704,124500,1113629230,2610,2610,2610,2610,0
|
|
20230704,124400,1113629230,2610,2605,2610,2600,802
|
|
20230704,124300,1111543290,2605,2605,2605,2605,10
|
|
20230704,124200,1111517240,2605,2605,2605,2605,0
|
|
20230704,124100,1111517240,2605,2605,2605,2605,0
|
|
20230704,124000,1111517240,2605,2605,2605,2605,0
|
|
20230704,123900,1111517240,2605,2605,2605,2605,200
|
|
20230704,123800,1110996240,2610,2610,2610,2610,599
|
|
20230704,123700,1109432850,2605,2605,2605,2605,223
|
|
20230704,123600,1108851935,2605,2605,2605,2605,0
|
|
20230704,123500,1108851935,2605,2605,2605,2605,0
|
|
20230704,123400,1108851935,2605,2605,2605,2605,966
|
|
20230704,123300,1106335505,2600,2600,2600,2600,0
|
|
20230704,123200,1106335505,2600,2605,2605,2600,2881
|
|
20230704,123100,1098841965,2610,2610,2610,2610,40
|
|
20230704,123000,1098737565,2610,2610,2610,2610,14
|
|
20230704,122900,1098701025,2605,2605,2605,2605,922
|
|
20230704,122800,1096299215,2605,2605,2605,2605,532
|
|
20230704,122700,1094913355,2605,2605,2605,2605,17
|
|
20230704,122600,1094869070,2605,2605,2605,2605,230
|
|
20230704,122500,1094269920,2605,2605,2605,2605,0
|
|
20230704,122400,1094269920,2605,2605,2605,2605,301
|
|
20230704,122300,1093485815,2605,2605,2605,2605,0
|
|
20230704,122200,1093485815,2605,2600,2605,2600,729
|
|
20230704,122100,1091586795,2605,2605,2605,2605,3
|
|
20230704,122000,1091578980,2605,2605,2605,2605,1166
|
|
20230704,121900,1088541550,2605,2605,2610,2605,112
|
|
20230704,121800,1088249785,2605,2605,2605,2605,358
|
|
20230704,121700,1087317195,2605,2605,2605,2605,1
|
|
20230704,121600,1087314590,2600,2600,2600,2600,953
|
|
20230704,121500,1084836790,2605,2605,2605,2605,20
|
|
20230704,121400,1084784690,2600,2600,2600,2600,110
|
|
20230704,121300,1084498690,2600,2600,2600,2600,20
|
|
20230704,121200,1084446690,2600,2600,2600,2600,0
|
|
20230704,121100,1084446690,2600,2600,2600,2600,198
|
|
20230704,121000,1083931890,2605,2605,2605,2605,0
|
|
20230704,120900,1083931890,2605,2605,2605,2605,0
|
|
20230704,120800,1083931890,2605,2605,2605,2605,4
|
|
20230704,120700,1083921470,2610,2610,2610,2610,1001
|
|
20230704,120600,1081308860,2605,2605,2605,2605,320
|
|
20230704,120500,1080475260,2605,2610,2610,2605,201
|
|
20230704,120400,1079950655,2605,2605,2605,2605,0
|
|
20230704,120300,1079950655,2605,2605,2605,2605,1
|
|
20230704,120200,1079948050,2605,2605,2605,2605,0
|
|
20230704,120100,1079948050,2605,2605,2605,2605,0
|
|
20230704,120000,1079948050,2605,2605,2605,2605,14
|
|
20230704,115900,1079911580,2605,2600,2605,2600,86
|
|
20230704,115800,1079687800,2600,2600,2600,2600,38
|
|
20230704,115700,1079589000,2605,2605,2605,2605,0
|
|
20230704,115600,1079589000,2605,2605,2605,2605,50
|
|
20230704,115500,1079458750,2600,2600,2600,2600,8
|
|
20230704,115400,1079437950,2605,2605,2605,2605,18
|
|
20230704,115300,1079391060,2605,2605,2605,2605,123
|
|
20230704,115200,1079070645,2605,2605,2605,2605,0
|
|
20230704,115100,1079070645,2605,2605,2605,2605,2
|
|
20230704,115000,1079065435,2605,2605,2605,2605,0
|
|
20230704,114900,1079065435,2605,2605,2605,2605,1
|
|
20230704,114800,1079062830,2605,2610,2610,2605,2971
|
|
20230704,114700,1071321075,2615,2615,2615,2615,400
|
|
20230704,114600,1070275075,2615,2615,2615,2615,884
|
|
20230704,114500,1067963415,2615,2610,2615,2610,2
|
|
20230704,114400,1067958190,2610,2610,2610,2605,2175
|
|
20230704,114300,1062283245,2605,2605,2605,2605,443
|
|
20230704,114200,1061129230,2605,2605,2605,2605,17
|
|
20230704,114100,1061084945,2605,2605,2605,2605,1
|
|
20230704,114000,1061082340,2600,2605,2605,2600,326
|
|
20230704,113900,1060234610,2605,2605,2605,2605,5
|
|
20230704,113800,1060221585,2605,2605,2605,2605,50
|
|
20230704,113700,1060091335,2605,2605,2605,2605,9
|
|
20230704,113600,1060067890,2605,2605,2605,2605,0
|
|
20230704,113500,1060067890,2605,2610,2610,2605,7
|
|
20230704,113400,1060049650,2605,2605,2605,2605,57
|
|
20230704,113300,1059901165,2605,2605,2605,2605,1139
|
|
20230704,113200,1056934070,2605,2605,2605,2605,115
|
|
20230704,113100,1056634495,2605,2600,2605,2600,330
|
|
20230704,113000,1055776445,2605,2605,2605,2605,1
|
|
20230704,112900,1055773840,2600,2600,2600,2600,1
|
|
20230704,112800,1055771240,2605,2605,2605,2605,0
|
|
20230704,112700,1055771240,2605,2605,2605,2600,103
|
|
20230704,112600,1055503430,2600,2600,2600,2600,0
|
|
20230704,112500,1055503430,2600,2600,2600,2600,37
|
|
20230704,112400,1055407230,2600,2600,2600,2600,30
|
|
20230704,112300,1055329230,2600,2600,2600,2600,1
|
|
20230704,112200,1055326630,2600,2605,2605,2600,2440
|
|
20230704,112100,1048970450,2605,2605,2605,2605,151
|
|
20230704,112000,1048577095,2605,2605,2605,2605,118
|
|
20230704,111900,1048269705,2605,2605,2605,2605,195
|
|
20230704,111800,1047761730,2600,2600,2600,2600,1140
|
|
20230704,111700,1044797730,2600,2595,2600,2595,589
|
|
20230704,111600,1043269245,2595,2595,2595,2595,338
|
|
20230704,111500,1042392135,2595,2595,2595,2595,32
|
|
20230704,111400,1042309095,2600,2600,2600,2600,0
|
|
20230704,111300,1042309095,2600,2600,2600,2600,207
|
|
20230704,111200,1041770895,2600,2600,2600,2600,362
|
|
20230704,111100,1040829695,2600,2600,2600,2600,538
|
|
20230704,111000,1039430895,2600,2600,2600,2600,10
|
|
20230704,110900,1039404895,2605,2605,2605,2605,100
|
|
20230704,110800,1039144395,2605,2595,2605,2595,502
|
|
20230704,110700,1037836695,2590,2600,2600,2590,2835
|
|
20230704,110600,1030474795,2600,2600,2600,2600,274
|
|
20230704,110500,1029762395,2590,2590,2590,2590,794
|
|
20230704,110400,1027705935,2590,2590,2590,2590,11
|
|
20230704,110300,1027677445,2590,2590,2590,2590,230
|
|
20230704,110200,1027081745,2590,2590,2590,2590,195
|
|
20230704,110100,1026576695,2590,2590,2590,2590,3
|
|
20230704,110000,1026568925,2605,2600,2605,2585,1702
|
|
20230704,105900,1022151450,2600,2600,2600,2600,436
|
|
20230704,105800,1021017850,2600,2600,2600,2600,0
|
|
20230704,105700,1021017850,2600,2600,2600,2595,1699
|
|
20230704,105600,1016600835,2600,2595,2600,2595,164
|
|
20230704,105500,1016175005,2595,2595,2595,2595,1469
|
|
20230704,105400,1012362950,2600,2595,2600,2595,58
|
|
20230704,105300,1012212400,2600,2600,2600,2600,20
|
|
20230704,105200,1012160400,2600,2600,2600,2600,197
|
|
20230704,105100,1011648200,2600,2600,2600,2600,20
|
|
20230704,105000,1011596200,2595,2600,2600,2595,1144
|
|
20230704,104900,1008621895,2600,2600,2600,2600,80
|
|
20230704,104800,1008413895,2595,2595,2595,2595,0
|
|
20230704,104700,1008413895,2595,2595,2595,2595,1
|
|
20230704,104600,1008411300,2595,2595,2600,2590,2363
|
|
20230704,104500,1002285545,2590,2605,2605,2590,533
|
|
20230704,104400,1000904205,2600,2595,2600,2595,8172
|
|
20230704,104300,979677975,2590,2590,2590,2590,29
|
|
20230704,104200,979602865,2585,2585,2585,2585,423
|
|
20230704,104100,978509410,2590,2590,2590,2590,2818
|
|
20230704,104000,971210790,2590,2590,2590,2590,174
|
|
20230704,103900,970760130,2590,2585,2590,2585,1726
|
|
20230704,103800,966298415,2585,2590,2590,2585,6406
|
|
20230704,103700,949738660,2590,2590,2590,2590,1894
|
|
20230704,103600,944833200,2590,2590,2590,2590,4875
|
|
20230704,103500,932206950,2590,2590,2590,2590,1299
|
|
20230704,103400,928842540,2590,2590,2590,2590,31
|
|
20230704,103300,928762250,2595,2590,2595,2590,362
|
|
20230704,103200,927822955,2595,2590,2595,2590,928
|
|
20230704,103100,925417430,2590,2590,2590,2590,847
|
|
20230704,103000,923223700,2590,2590,2590,2590,1
|
|
20230704,102900,923221110,2590,2590,2590,2585,6193
|
|
20230704,102800,907194630,2585,2585,2585,2585,371
|
|
20230704,102700,906235595,2585,2585,2585,2585,1339
|
|
20230704,102600,902774280,2585,2585,2590,2585,95
|
|
20230704,102500,902528695,2585,2580,2585,2580,985
|
|
20230704,102400,899982970,2580,2580,2580,2580,14
|
|
20230704,102300,899946850,2580,2580,2580,2580,1
|
|
20230704,102200,899944270,2580,2580,2580,2580,550
|
|
20230704,102100,898525270,2585,2580,2585,2580,148
|
|
20230704,102000,898143425,2580,2580,2585,2580,82
|
|
20230704,101900,897931860,2580,2580,2580,2580,1784
|
|
20230704,101800,893329140,2585,2585,2585,2580,1502
|
|
20230704,101700,889446480,2585,2580,2585,2580,3513
|
|
20230704,101600,880370760,2580,2580,2585,2580,2677
|
|
20230704,101500,873462910,2580,2585,2585,2580,1100
|
|
20230704,101400,870619645,2580,2580,2585,2580,82
|
|
20230704,101300,870408035,2580,2590,2590,2580,4711
|
|
20230704,101200,858234755,2590,2585,2590,2585,254
|
|
20230704,101100,857577915,2585,2585,2585,2585,203
|
|
20230704,101000,857053160,2590,2590,2590,2590,0
|
|
20230704,100900,857053160,2590,2590,2590,2590,80
|
|
20230704,100800,856845960,2590,2590,2590,2590,67
|
|
20230704,100700,856672430,2585,2585,2585,2585,600
|
|
20230704,100600,855121430,2590,2590,2590,2590,727
|
|
20230704,100500,853238500,2590,2595,2595,2590,1522
|
|
20230704,100400,849293910,2595,2590,2595,2590,210
|
|
20230704,100300,848749960,2595,2600,2600,2595,170
|
|
20230704,100200,848308460,2600,2595,2600,2595,3701
|
|
20230704,100100,838687460,2605,2595,2605,2595,36
|
|
20230704,100000,838593730,2605,2595,2605,2595,220
|
|
20230704,095900,838022730,2595,2600,2610,2595,460
|
|
20230704,095800,836827020,2600,2595,2600,2595,1597
|
|
20230704,095700,832674825,2595,2590,2595,2590,828
|
|
20230704,095600,830530070,2590,2590,2590,2590,1029
|
|
20230704,095500,827864960,2585,2585,2585,2585,1159
|
|
20230704,095400,824868945,2585,2585,2585,2585,1300
|
|
20230704,095300,821508445,2585,2585,2590,2585,593
|
|
20230704,095200,819974385,2590,2585,2590,2585,668
|
|
20230704,095100,818247600,2585,2585,2590,2585,5749
|
|
20230704,095000,803386360,2585,2590,2590,2585,987
|
|
20230704,094900,800834345,2590,2590,2590,2590,2881
|
|
20230704,094800,793372555,2590,2595,2595,2590,1421
|
|
20230704,094700,789689875,2595,2595,2595,2590,3623
|
|
20230704,094600,780288210,2595,2600,2600,2595,2452
|
|
20230704,094500,773915845,2600,2600,2605,2600,11561
|
|
20230704,094400,743855090,2605,2605,2605,2605,709
|
|
20230704,094300,742008145,2605,2615,2615,2605,7201
|
|
20230704,094200,723229850,2610,2605,2615,2605,1897
|
|
20230704,094100,718274155,2615,2615,2625,2605,11582
|
|
20230704,094000,687977175,2620,2615,2620,2610,4752
|
|
20230704,093900,675549345,2610,2605,2620,2600,3412
|
|
20230704,093800,666648070,2605,2605,2615,2605,640
|
|
20230704,093700,664980800,2605,2600,2605,2595,3160
|
|
20230704,093600,656767090,2595,2600,2600,2595,4891
|
|
20230704,093500,644074560,2600,2605,2605,2600,5035
|
|
20230704,093400,630958995,2610,2615,2615,2610,1122
|
|
20230704,093300,628025965,2615,2600,2615,2590,3544
|
|
20230704,093200,618801245,2590,2595,2600,2590,2856
|
|
20230704,093100,611401355,2600,2600,2605,2590,3482
|
|
20230704,093000,602364945,2595,2600,2600,2595,2601
|
|
20230704,092900,595611340,2595,2600,2600,2595,6627
|
|
20230704,092800,578386425,2600,2610,2610,2595,3084
|
|
20230704,092700,570367790,2610,2600,2615,2600,1975
|
|
20230704,092600,565219290,2610,2600,2610,2600,1418
|
|
20230704,092500,561530945,2610,2605,2615,2600,3449
|
|
20230704,092400,552551490,2605,2615,2615,2605,292
|
|
20230704,092300,551789700,2615,2615,2615,2605,572
|
|
20230704,092200,550299055,2615,2615,2615,2605,714
|
|
20230704,092100,548434360,2605,2605,2615,2605,2894
|
|
20230704,092000,540895330,2605,2615,2615,2600,4023
|
|
20230704,091900,530413560,2615,2605,2615,2600,3980
|
|
20230704,091800,520033495,2605,2615,2620,2605,1438
|
|
20230704,091700,516276675,2605,2620,2620,2605,3229
|
|
20230704,091600,507836535,2620,2620,2625,2610,9733
|
|
20230704,091500,482376665,2620,2635,2635,2620,6821
|
|
20230704,091400,464472555,2635,2630,2635,2625,7880
|
|
20230704,091300,443755720,2635,2645,2650,2630,11521
|
|
20230704,091200,413402320,2645,2645,2650,2640,9890
|
|
20230704,091100,387250700,2645,2645,2655,2640,13790
|
|
20230704,091000,350699245,2640,2625,2645,2625,2670
|
|
20230704,090900,343655075,2625,2645,2645,2625,6469
|
|
20230704,090800,326604435,2645,2645,2650,2630,26547
|
|
20230704,090700,256466045,2645,2630,2645,2625,10319
|
|
20230704,090600,229296710,2625,2615,2630,2615,4793
|
|
20230704,090500,216729785,2615,2620,2625,2615,2955
|
|
20230704,090400,208990740,2620,2615,2630,2615,3332
|
|
20230704,090300,200259265,2615,2610,2620,2610,2495
|
|
20230704,090200,193735105,2610,2590,2615,2580,8218
|
|
20230704,090100,172302120,2580,2575,2590,2565,12844
|
|
20230704,090000,139079945,2565,2570,2585,2560,54148
|