599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185600,367686860,2600,2600,2600,2600,4429
|
|
20230706,185500,367686860,2600,2600,2600,2600,0
|
|
20230706,185400,367686860,2600,2600,2600,2600,0
|
|
20230706,185300,367686860,2600,2600,2600,2600,0
|
|
20230706,185200,367686860,2600,2600,2600,2600,0
|
|
20230706,185100,367686860,2600,2600,2600,2600,0
|
|
20230706,185000,367686860,2600,2600,2600,2600,0
|
|
20230706,184900,367686860,2600,2600,2600,2600,0
|
|
20230706,184800,367686860,2600,2600,2600,2600,0
|
|
20230706,184700,367686860,2600,2600,2600,2600,0
|
|
20230706,184600,367686860,2600,2600,2600,2600,0
|
|
20230706,184500,367686860,2600,2600,2600,2600,0
|
|
20230706,184400,367686860,2600,2600,2600,2600,0
|
|
20230706,184300,367686860,2600,2600,2600,2600,0
|
|
20230706,184200,367686860,2600,2600,2600,2600,0
|
|
20230706,184100,367686860,2600,2600,2600,2600,0
|
|
20230706,184000,367686860,2600,2600,2600,2600,0
|
|
20230706,183900,367686860,2600,2600,2600,2600,0
|
|
20230706,183800,367686860,2600,2600,2600,2600,0
|
|
20230706,183700,367686860,2600,2600,2600,2600,0
|
|
20230706,183600,367686860,2600,2600,2600,2600,0
|
|
20230706,183500,367686860,2600,2600,2600,2600,0
|
|
20230706,183400,367686860,2600,2600,2600,2600,0
|
|
20230706,183300,367686860,2600,2600,2600,2600,0
|
|
20230706,183200,367686860,2600,2600,2600,2600,0
|
|
20230706,183100,367686860,2600,2600,2600,2600,0
|
|
20230706,183000,367686860,2600,2600,2600,2600,0
|
|
20230706,182900,367686860,2600,2600,2600,2600,0
|
|
20230706,182800,367686860,2600,2600,2600,2600,0
|
|
20230706,182700,367686860,2600,2600,2600,2600,0
|
|
20230706,182600,367686860,2600,2600,2600,2600,4429
|
|
20230706,182500,367686860,2600,2600,2600,2600,0
|
|
20230706,182400,367686860,2600,2600,2600,2600,0
|
|
20230706,182300,367686860,2600,2600,2600,2600,0
|
|
20230706,182200,367686860,2600,2600,2600,2600,0
|
|
20230706,182100,367686860,2600,2600,2600,2600,0
|
|
20230706,182000,367686860,2600,2600,2600,2600,0
|
|
20230706,181900,367686860,2600,2600,2600,2600,0
|
|
20230706,181800,367686860,2600,2600,2600,2600,0
|
|
20230706,181700,367686860,2600,2600,2600,2600,0
|
|
20230706,181600,367686860,2600,2600,2600,2600,0
|
|
20230706,181500,367686860,2600,2600,2600,2600,0
|
|
20230706,181400,367686860,2600,2600,2600,2600,0
|
|
20230706,181300,367686860,2600,2600,2600,2600,0
|
|
20230706,181200,367686860,2600,2600,2600,2600,0
|
|
20230706,181100,367686860,2600,2600,2600,2600,0
|
|
20230706,181000,367686860,2600,2600,2600,2600,0
|
|
20230706,180900,367686860,2600,2600,2600,2600,0
|
|
20230706,180800,367686860,2600,2600,2600,2600,0
|
|
20230706,180700,367686860,2600,2600,2600,2600,0
|
|
20230706,180600,367686860,2600,2600,2600,2600,0
|
|
20230706,180500,367686860,2600,2600,2600,2600,0
|
|
20230706,180400,367686860,2600,2600,2600,2600,0
|
|
20230706,180300,367686860,2600,2600,2600,2600,0
|
|
20230706,180200,367686860,2600,2600,2600,2600,0
|
|
20230706,180100,367686860,2600,2600,2600,2600,0
|
|
20230706,180000,367686860,2600,2600,2600,2600,0
|
|
20230706,175900,367686860,2600,2600,2600,2600,0
|
|
20230706,175800,367686860,2600,2600,2600,2600,0
|
|
20230706,175700,367686860,2600,2600,2600,2600,0
|
|
20230706,175600,367686860,2600,2600,2600,2600,4429
|
|
20230706,175500,367686860,2600,2600,2600,2600,0
|
|
20230706,175400,367686860,2600,2600,2600,2600,0
|
|
20230706,175300,367686860,2600,2600,2600,2600,0
|
|
20230706,175200,367686860,2600,2600,2600,2600,0
|
|
20230706,175100,367686860,2600,2600,2600,2600,0
|
|
20230706,175000,367686860,2600,2600,2600,2600,0
|
|
20230706,174900,367686860,2600,2600,2600,2600,0
|
|
20230706,174800,367686860,2600,2600,2600,2600,0
|
|
20230706,174700,367686860,2600,2600,2600,2600,0
|
|
20230706,174600,367686860,2600,2600,2600,2600,0
|
|
20230706,174500,367686860,2600,2600,2600,2600,0
|
|
20230706,174400,367686860,2600,2600,2600,2600,0
|
|
20230706,174300,367686860,2600,2600,2600,2600,0
|
|
20230706,174200,367686860,2600,2600,2600,2600,0
|
|
20230706,174100,367686860,2600,2600,2600,2600,0
|
|
20230706,174000,367686860,2600,2600,2600,2600,0
|
|
20230706,173900,367686860,2600,2600,2600,2600,0
|
|
20230706,173800,367686860,2600,2600,2600,2600,0
|
|
20230706,173700,367686860,2600,2600,2600,2600,0
|
|
20230706,173600,367686860,2600,2600,2600,2600,0
|
|
20230706,173500,367686860,2600,2600,2600,2600,0
|
|
20230706,173400,367686860,2600,2600,2600,2600,0
|
|
20230706,173300,367686860,2600,2600,2600,2600,0
|
|
20230706,173200,367686860,2600,2600,2600,2600,0
|
|
20230706,173100,367686860,2600,2600,2600,2600,0
|
|
20230706,173000,367686860,2600,2600,2600,2600,0
|
|
20230706,172900,367686860,2600,2600,2600,2600,0
|
|
20230706,172800,367686860,2600,2600,2600,2600,0
|
|
20230706,172700,367686860,2600,2600,2600,2600,0
|
|
20230706,172600,367686860,2600,2600,2600,2600,4429
|
|
20230706,172500,367686860,2600,2600,2600,2600,0
|
|
20230706,172400,367686860,2600,2600,2600,2600,0
|
|
20230706,172300,367686860,2600,2600,2600,2600,0
|
|
20230706,172200,367686860,2600,2600,2600,2600,0
|
|
20230706,172100,367686860,2600,2600,2600,2600,0
|
|
20230706,172000,367686860,2600,2600,2600,2600,0
|
|
20230706,171900,367686860,2600,2600,2600,2600,0
|
|
20230706,171800,367686860,2600,2600,2600,2600,0
|
|
20230706,171700,367686860,2600,2600,2600,2600,0
|
|
20230706,171600,367686860,2600,2600,2600,2600,0
|
|
20230706,171500,367686860,2600,2600,2600,2600,0
|
|
20230706,171400,367686860,2600,2600,2600,2600,0
|
|
20230706,171300,367686860,2600,2600,2600,2600,0
|
|
20230706,171200,367686860,2600,2600,2600,2600,0
|
|
20230706,171100,367686860,2600,2600,2600,2600,0
|
|
20230706,171000,367686860,2600,2600,2600,2600,0
|
|
20230706,170900,367686860,2600,2600,2600,2600,0
|
|
20230706,170800,367686860,2600,2600,2600,2600,0
|
|
20230706,170700,367686860,2600,2600,2600,2600,0
|
|
20230706,170600,367686860,2600,2600,2600,2600,0
|
|
20230706,170500,367686860,2600,2600,2600,2600,0
|
|
20230706,170400,367686860,2600,2600,2600,2600,0
|
|
20230706,170300,367686860,2600,2600,2600,2600,0
|
|
20230706,170200,367686860,2600,2600,2600,2600,0
|
|
20230706,170100,367686860,2600,2600,2600,2600,0
|
|
20230706,170000,367686860,2600,2600,2600,2600,0
|
|
20230706,165900,367686860,2600,2600,2600,2600,0
|
|
20230706,165800,367686860,2600,2600,2600,2600,0
|
|
20230706,165700,367686860,2600,2600,2600,2600,0
|
|
20230706,165600,367686860,2600,2600,2600,2600,4429
|
|
20230706,165500,367686860,2600,2600,2600,2600,0
|
|
20230706,165400,367686860,2600,2600,2600,2600,0
|
|
20230706,165300,367686860,2600,2600,2600,2600,0
|
|
20230706,165200,367686860,2600,2600,2600,2600,0
|
|
20230706,165100,367686860,2600,2600,2600,2600,0
|
|
20230706,165000,367686860,2600,2600,2600,2600,0
|
|
20230706,164900,367686860,2600,2600,2600,2600,0
|
|
20230706,164800,367686860,2600,2600,2600,2600,0
|
|
20230706,164700,367686860,2600,2600,2600,2600,0
|
|
20230706,164600,367686860,2600,2600,2600,2600,0
|
|
20230706,164500,367686860,2600,2600,2600,2600,0
|
|
20230706,164400,367686860,2600,2600,2600,2600,0
|
|
20230706,164300,367686860,2600,2600,2600,2600,0
|
|
20230706,164200,367686860,2600,2600,2600,2600,0
|
|
20230706,164100,367686860,2600,2600,2600,2600,0
|
|
20230706,164000,367686860,2600,2600,2600,2600,0
|
|
20230706,163900,367686860,2600,2600,2600,2600,0
|
|
20230706,163800,367686860,2600,2600,2600,2600,0
|
|
20230706,163700,367686860,2600,2600,2600,2600,0
|
|
20230706,163600,367686860,2600,2600,2600,2600,0
|
|
20230706,163500,367686860,2600,2600,2600,2600,0
|
|
20230706,163400,367686860,2600,2600,2600,2600,0
|
|
20230706,163300,367686860,2600,2600,2600,2600,0
|
|
20230706,163200,367686860,2600,2600,2600,2600,0
|
|
20230706,163100,367686860,2600,2600,2600,2600,0
|
|
20230706,163000,367686860,2600,2600,2600,2600,0
|
|
20230706,162900,367686860,2600,2600,2600,2600,0
|
|
20230706,162800,367686860,2600,2600,2600,2600,0
|
|
20230706,162700,367686860,2600,2600,2600,2600,0
|
|
20230706,162600,367686860,2600,2600,2600,2600,4429
|
|
20230706,162500,367686860,2600,2600,2600,2600,0
|
|
20230706,162400,367686860,2600,2600,2600,2600,0
|
|
20230706,162300,367686860,2600,2600,2600,2600,0
|
|
20230706,162200,367686860,2600,2600,2600,2600,0
|
|
20230706,162100,367686860,2600,2600,2600,2600,0
|
|
20230706,162000,367686860,2600,2600,2600,2600,0
|
|
20230706,161900,367686860,2600,2600,2600,2600,0
|
|
20230706,161800,367686860,2600,2600,2600,2600,0
|
|
20230706,161700,367686860,2600,2600,2600,2600,0
|
|
20230706,161600,367686860,2600,2600,2600,2600,0
|
|
20230706,161500,367686860,2600,2600,2600,2600,0
|
|
20230706,161400,367686860,2600,2600,2600,2600,0
|
|
20230706,161300,367686860,2600,2600,2600,2600,0
|
|
20230706,161200,367686860,2600,2600,2600,2600,0
|
|
20230706,161100,367686860,2600,2600,2600,2600,0
|
|
20230706,161000,367686860,2600,2600,2600,2600,0
|
|
20230706,160900,367686860,2600,2600,2600,2600,0
|
|
20230706,160800,367686860,2600,2600,2600,2600,0
|
|
20230706,160700,367686860,2600,2600,2600,2600,0
|
|
20230706,160600,367686860,2600,2600,2600,2600,0
|
|
20230706,160500,367686860,2600,2600,2600,2600,0
|
|
20230706,160400,367686860,2600,2600,2600,2600,0
|
|
20230706,160300,367686860,2600,2600,2600,2600,0
|
|
20230706,160200,367686860,2600,2600,2600,2600,0
|
|
20230706,160100,367686860,2600,2600,2600,2600,0
|
|
20230706,160000,367686860,2600,2600,2600,2600,0
|
|
20230706,155900,367686860,2600,2600,2600,2600,0
|
|
20230706,155800,367686860,2600,2600,2600,2600,0
|
|
20230706,155700,367686860,2600,2600,2600,2600,0
|
|
20230706,155600,367686860,2600,2600,2600,2600,4429
|
|
20230706,155500,367686860,2600,2600,2600,2600,0
|
|
20230706,155400,367686860,2600,2600,2600,2600,0
|
|
20230706,155300,367686860,2600,2600,2600,2600,0
|
|
20230706,155200,367686860,2600,2600,2600,2600,0
|
|
20230706,155100,367686860,2600,2600,2600,2600,0
|
|
20230706,155000,367686860,2600,2600,2600,2600,0
|
|
20230706,154900,367686860,2600,2600,2600,2600,0
|
|
20230706,154800,367686860,2600,2600,2600,2600,0
|
|
20230706,154700,367686860,2600,2600,2600,2600,0
|
|
20230706,154600,367686860,2600,2600,2600,2600,0
|
|
20230706,154500,367686860,2600,2600,2600,2600,0
|
|
20230706,154400,367686860,2600,2600,2600,2600,0
|
|
20230706,154300,367686860,2600,2600,2600,2600,0
|
|
20230706,154200,367686860,2600,2600,2600,2600,0
|
|
20230706,154100,367686860,2600,2600,2600,2600,0
|
|
20230706,154000,367686860,2600,2600,2600,2600,0
|
|
20230706,153900,367686860,2600,2600,2600,2600,0
|
|
20230706,153800,367686860,2600,2600,2600,2600,0
|
|
20230706,153700,367686860,2600,2600,2600,2600,0
|
|
20230706,153600,367686860,2600,2600,2600,2600,0
|
|
20230706,153500,367686860,2600,2600,2600,2600,0
|
|
20230706,153400,367686860,2600,2600,2600,2600,0
|
|
20230706,153300,367686860,2600,2600,2600,2600,0
|
|
20230706,153200,367686860,2600,2600,2600,2600,0
|
|
20230706,153100,367686860,2600,2600,2600,2600,0
|
|
20230706,153000,367686860,2600,2600,2600,2600,4429
|
|
20230706,152900,356171460,2540,2540,2540,2540,0
|
|
20230706,152800,356171460,2540,2540,2540,2540,0
|
|
20230706,152700,356171460,2540,2540,2540,2540,0
|
|
20230706,152600,356171460,2540,2540,2540,2540,0
|
|
20230706,152500,356171460,2540,2540,2540,2540,0
|
|
20230706,152400,356171460,2540,2540,2540,2540,0
|
|
20230706,152300,356171460,2540,2540,2540,2540,0
|
|
20230706,152200,356171460,2540,2540,2540,2540,0
|
|
20230706,152100,356171460,2540,2540,2540,2540,0
|
|
20230706,152000,356171460,2540,2540,2540,2540,0
|
|
20230706,151900,356171460,2540,2540,2540,2540,0
|
|
20230706,151800,356171460,2540,2545,2545,2540,81
|
|
20230706,151700,355965625,2545,2560,2560,2545,23
|
|
20230706,151600,355907030,2550,2545,2550,2540,515
|
|
20230706,151500,354594075,2550,2550,2550,2550,0
|
|
20230706,151400,354594075,2550,2550,2550,2550,410
|
|
20230706,151300,353548575,2550,2550,2550,2550,0
|
|
20230706,151200,353548575,2550,2555,2555,2550,1279
|
|
20230706,151100,350281995,2575,2575,2575,2575,42
|
|
20230706,151000,350173845,2575,2575,2575,2575,119
|
|
20230706,150900,349867420,2555,2555,2555,2555,3
|
|
20230706,150800,349859755,2555,2555,2555,2555,0
|
|
20230706,150700,349859755,2555,2555,2555,2555,0
|
|
20230706,150600,349859755,2555,2555,2555,2555,0
|
|
20230706,150500,349859755,2555,2555,2555,2555,0
|
|
20230706,150400,349859755,2555,2555,2555,2555,0
|
|
20230706,150300,349859755,2555,2555,2555,2555,362
|
|
20230706,150200,348934845,2555,2555,2555,2555,0
|
|
20230706,150100,348934845,2555,2555,2555,2555,0
|
|
20230706,150000,348934845,2555,2555,2555,2555,0
|
|
20230706,145900,348934845,2555,2555,2555,2555,0
|
|
20230706,145800,348934845,2555,2555,2555,2555,0
|
|
20230706,145700,348934845,2555,2555,2555,2555,1
|
|
20230706,145600,348932290,2580,2580,2580,2580,0
|
|
20230706,145500,348932290,2580,2570,2585,2570,1602
|
|
20230706,145400,344802485,2570,2570,2570,2570,50
|
|
20230706,145300,344673985,2550,2550,2550,2550,0
|
|
20230706,145200,344673985,2550,2550,2550,2550,303
|
|
20230706,145100,343901335,2575,2565,2575,2565,25
|
|
20230706,145000,343836970,2575,2575,2575,2575,0
|
|
20230706,144900,343836970,2575,2560,2575,2560,5000
|
|
20230706,144800,330968340,2560,2560,2560,2560,2
|
|
20230706,144700,330963220,2560,2560,2560,2560,0
|
|
20230706,144600,330963220,2560,2540,2560,2540,2004
|
|
20230706,144500,325835655,2555,2555,2555,2555,0
|
|
20230706,144400,325835655,2555,2555,2555,2555,100
|
|
20230706,144300,325580155,2555,2555,2555,2555,5
|
|
20230706,144200,325567380,2555,2555,2555,2555,0
|
|
20230706,144100,325567380,2555,2555,2555,2555,1
|
|
20230706,144000,325564825,2555,2555,2555,2555,1
|
|
20230706,143900,325562270,2560,2560,2560,2560,0
|
|
20230706,143800,325562270,2560,2560,2560,2560,0
|
|
20230706,143700,325562270,2560,2560,2560,2560,0
|
|
20230706,143600,325562270,2560,2560,2560,2560,0
|
|
20230706,143500,325562270,2560,2560,2560,2560,160
|
|
20230706,143400,325152670,2560,2560,2560,2560,24
|
|
20230706,143300,325091230,2560,2560,2560,2560,24
|
|
20230706,143200,325029790,2560,2555,2560,2555,840
|
|
20230706,143100,322879510,2560,2560,2560,2560,0
|
|
20230706,143000,322879510,2560,2560,2560,2560,2810
|
|
20230706,142900,315685910,2560,2560,2560,2560,38
|
|
20230706,142800,315588630,2565,2555,2565,2555,1219
|
|
20230706,142700,312473085,2555,2545,2555,2545,2294
|
|
20230706,142600,306615920,2540,2540,2540,2540,190
|
|
20230706,142500,306133320,2520,2520,2520,2520,0
|
|
20230706,142400,306133320,2520,2540,2540,2520,526
|
|
20230706,142300,304804425,2540,2540,2540,2540,1
|
|
20230706,142200,304801885,2555,2555,2555,2555,3010
|
|
20230706,142100,297111335,2540,2540,2540,2540,967
|
|
20230706,142000,294655155,2555,2555,2555,2555,0
|
|
20230706,141900,294655155,2555,2555,2555,2555,0
|
|
20230706,141800,294655155,2555,2545,2555,2545,3000
|
|
20230706,141700,286996420,2545,2545,2545,2545,0
|
|
20230706,141600,286996420,2545,2545,2545,2545,0
|
|
20230706,141500,286996420,2545,2545,2545,2545,30
|
|
20230706,141400,286920070,2545,2540,2545,2540,26
|
|
20230706,141300,286853905,2540,2540,2540,2540,1617
|
|
20230706,141200,282746725,2540,2520,2540,2520,391
|
|
20230706,141100,281753625,2520,2520,2520,2520,0
|
|
20230706,141000,281753625,2520,2525,2525,2520,10
|
|
20230706,140900,281728405,2520,2520,2520,2520,0
|
|
20230706,140800,281728405,2520,2520,2520,2520,0
|
|
20230706,140700,281728405,2520,2520,2520,2520,0
|
|
20230706,140600,281728405,2520,2520,2520,2520,0
|
|
20230706,140500,281728405,2520,2520,2520,2520,0
|
|
20230706,140400,281728405,2520,2520,2520,2520,0
|
|
20230706,140300,281728405,2520,2520,2520,2520,0
|
|
20230706,140200,281728405,2520,2525,2525,2520,1200
|
|
20230706,140100,278703735,2525,2525,2525,2525,0
|
|
20230706,140000,278703735,2525,2525,2525,2525,0
|
|
20230706,135900,278703735,2525,2525,2525,2525,183
|
|
20230706,135800,278241660,2520,2520,2520,2520,0
|
|
20230706,135700,278241660,2520,2520,2520,2520,0
|
|
20230706,135600,278241660,2520,2520,2520,2520,0
|
|
20230706,135500,278241660,2520,2520,2520,2520,0
|
|
20230706,135400,278241660,2520,2520,2520,2520,1767
|
|
20230706,135300,273788820,2540,2535,2540,2535,102
|
|
20230706,135200,273530205,2540,2540,2540,2540,15
|
|
20230706,135100,273492105,2540,2540,2540,2520,4222
|
|
20230706,135000,262852125,2545,2545,2545,2545,0
|
|
20230706,134900,262852125,2545,2545,2545,2545,7
|
|
20230706,134800,262834310,2540,2540,2540,2540,0
|
|
20230706,134700,262834310,2540,2540,2540,2540,0
|
|
20230706,134600,262834310,2540,2530,2540,2530,512
|
|
20230706,134500,261538830,2520,2520,2520,2520,0
|
|
20230706,134400,261538830,2520,2530,2530,2520,150
|
|
20230706,134300,261160115,2545,2545,2545,2545,4
|
|
20230706,134200,261149935,2550,2550,2550,2550,0
|
|
20230706,134100,261149935,2550,2535,2550,2535,25
|
|
20230706,134000,261086440,2535,2535,2535,2535,0
|
|
20230706,133900,261086440,2535,2535,2535,2535,0
|
|
20230706,133800,261086440,2535,2535,2540,2535,50
|
|
20230706,133700,260959650,2535,2535,2535,2535,147
|
|
20230706,133600,260587005,2540,2540,2540,2540,0
|
|
20230706,133500,260587005,2540,2540,2540,2540,59
|
|
20230706,133400,260437145,2525,2540,2540,2525,97
|
|
20230706,133300,260190795,2515,2515,2515,2515,0
|
|
20230706,133200,260190795,2515,2515,2515,2515,0
|
|
20230706,133100,260190795,2515,2515,2515,2515,0
|
|
20230706,133000,260190795,2515,2515,2515,2515,0
|
|
20230706,132900,260190795,2515,2515,2515,2515,36
|
|
20230706,132800,260100255,2515,2520,2520,2515,154
|
|
20230706,132700,259712440,2540,2515,2540,2515,40
|
|
20230706,132600,259611740,2515,2520,2540,2515,238
|
|
20230706,132500,259010910,2520,2520,2540,2520,3817
|
|
20230706,132400,249392050,2520,2520,2520,2520,162
|
|
20230706,132300,248983810,2520,2520,2520,2520,202
|
|
20230706,132200,248474770,2520,2520,2540,2520,167
|
|
20230706,132100,248053380,2520,2520,2545,2520,3546
|
|
20230706,132000,239116965,2545,2530,2550,2525,1967
|
|
20230706,131900,234147555,2530,2530,2530,2530,198
|
|
20230706,131800,233646615,2530,2530,2550,2525,266
|
|
20230706,131700,232973255,2530,2530,2530,2530,198
|
|
20230706,131600,232472315,2530,2535,2535,2530,1094
|
|
20230706,131500,229704450,2535,2535,2535,2535,112
|
|
20230706,131400,229420530,2535,2535,2535,2535,3379
|
|
20230706,131300,220854765,2535,2540,2540,2535,292
|
|
20230706,131200,220114285,2535,2540,2540,2535,1677
|
|
20230706,131100,215862325,2550,2540,2550,2540,71
|
|
20230706,131000,215681955,2540,2540,2540,2540,532
|
|
20230706,130900,214330675,2540,2545,2545,2540,522
|
|
20230706,130800,213004685,2545,2540,2545,2540,2923
|
|
20230706,130700,205580145,2540,2540,2540,2540,0
|
|
20230706,130600,205580145,2540,2540,2540,2540,0
|
|
20230706,130500,205580145,2540,2540,2540,2540,1
|
|
20230706,130400,205577605,2545,2545,2545,2545,708
|
|
20230706,130300,203775745,2550,2550,2550,2550,0
|
|
20230706,130200,203775745,2550,2550,2550,2550,10
|
|
20230706,130100,203750245,2550,2550,2550,2550,34
|
|
20230706,130000,203663545,2540,2540,2540,2540,590
|
|
20230706,125900,202164945,2550,2550,2550,2550,0
|
|
20230706,125800,202164945,2550,2540,2550,2540,50
|
|
20230706,125700,202037645,2545,2545,2545,2545,1
|
|
20230706,125600,202035100,2545,2545,2545,2545,1
|
|
20230706,125500,202032555,2550,2550,2550,2550,1
|
|
20230706,125400,202030005,2550,2550,2550,2550,50
|
|
20230706,125300,201902505,2545,2545,2545,2545,0
|
|
20230706,125200,201902505,2545,2545,2545,2545,0
|
|
20230706,125100,201902505,2545,2545,2545,2545,1
|
|
20230706,125000,201899960,2545,2545,2545,2545,5
|
|
20230706,124900,201887235,2545,2545,2545,2545,1
|
|
20230706,124800,201884690,2545,2545,2545,2545,7
|
|
20230706,124700,201866875,2550,2550,2550,2550,0
|
|
20230706,124600,201866875,2550,2545,2550,2545,3059
|
|
20230706,124500,194081535,2550,2550,2550,2550,28
|
|
20230706,124400,194010135,2550,2550,2550,2550,0
|
|
20230706,124300,194010135,2550,2550,2550,2550,1306
|
|
20230706,124200,190679835,2555,2555,2555,2555,0
|
|
20230706,124100,190679835,2555,2555,2555,2555,0
|
|
20230706,124000,190679835,2555,2555,2555,2555,0
|
|
20230706,123900,190679835,2555,2555,2555,2555,0
|
|
20230706,123800,190679835,2555,2555,2555,2555,0
|
|
20230706,123700,190679835,2555,2555,2555,2555,0
|
|
20230706,123600,190679835,2555,2555,2555,2555,352
|
|
20230706,123500,189780475,2555,2555,2555,2555,158
|
|
20230706,123400,189376785,2555,2550,2555,2550,17
|
|
20230706,123300,189333365,2555,2550,2555,2550,44
|
|
20230706,123200,189220950,2555,2555,2555,2555,0
|
|
20230706,123100,189220950,2555,2555,2555,2550,30
|
|
20230706,123000,189144305,2555,2555,2555,2555,3
|
|
20230706,122900,189136640,2555,2555,2555,2555,0
|
|
20230706,122800,189136640,2555,2555,2555,2555,0
|
|
20230706,122700,189136640,2555,2555,2555,2555,0
|
|
20230706,122600,189136640,2555,2555,2555,2555,16
|
|
20230706,122500,189095760,2555,2555,2555,2555,0
|
|
20230706,122400,189095760,2555,2555,2555,2555,0
|
|
20230706,122300,189095760,2555,2555,2555,2555,503
|
|
20230706,122200,187810595,2555,2555,2555,2555,0
|
|
20230706,122100,187810595,2555,2555,2555,2555,69
|
|
20230706,122000,187634300,2555,2555,2555,2555,0
|
|
20230706,121900,187634300,2555,2555,2555,2555,39
|
|
20230706,121800,187534655,2555,2555,2555,2555,5
|
|
20230706,121700,187521880,2555,2555,2555,2555,3
|
|
20230706,121600,187514215,2550,2550,2550,2550,0
|
|
20230706,121500,187514215,2550,2550,2550,2550,0
|
|
20230706,121400,187514215,2550,2550,2550,2550,20
|
|
20230706,121300,187463215,2550,2550,2550,2550,1
|
|
20230706,121200,187460665,2550,2555,2555,2550,2839
|
|
20230706,121100,180215360,2555,2555,2555,2555,400
|
|
20230706,121000,179193360,2560,2560,2560,2560,0
|
|
20230706,120900,179193360,2560,2560,2560,2560,0
|
|
20230706,120800,179193360,2560,2560,2560,2560,0
|
|
20230706,120700,179193360,2560,2560,2560,2560,110
|
|
20230706,120600,178911760,2560,2560,2560,2560,0
|
|
20230706,120500,178911760,2560,2560,2560,2560,0
|
|
20230706,120400,178911760,2560,2560,2560,2560,0
|
|
20230706,120300,178911760,2560,2560,2560,2560,95
|
|
20230706,120200,178668560,2560,2560,2560,2560,7
|
|
20230706,120100,178650640,2560,2560,2560,2560,0
|
|
20230706,120000,178650640,2560,2560,2560,2560,0
|
|
20230706,115900,178650640,2560,2560,2560,2560,0
|
|
20230706,115800,178650640,2560,2560,2560,2560,0
|
|
20230706,115700,178650640,2560,2560,2560,2560,0
|
|
20230706,115600,178650640,2560,2560,2560,2560,0
|
|
20230706,115500,178650640,2560,2560,2560,2560,0
|
|
20230706,115400,178650640,2560,2560,2560,2560,0
|
|
20230706,115300,178650640,2560,2560,2560,2560,0
|
|
20230706,115200,178650640,2560,2560,2560,2560,0
|
|
20230706,115100,178650640,2560,2560,2560,2560,700
|
|
20230706,115000,176858640,2560,2560,2560,2560,0
|
|
20230706,114900,176858640,2560,2560,2560,2560,180
|
|
20230706,114800,176397840,2560,2560,2560,2560,124
|
|
20230706,114700,176080400,2560,2550,2560,2550,169
|
|
20230706,114600,175648650,2555,2555,2555,2555,101
|
|
20230706,114500,175390595,2555,2570,2570,2555,301
|
|
20230706,114400,174621525,2560,2560,2560,2560,0
|
|
20230706,114300,174621525,2560,2560,2560,2560,0
|
|
20230706,114200,174621525,2560,2550,2560,2550,4688
|
|
20230706,114100,162667065,2555,2560,2560,2555,3247
|
|
20230706,114000,154358980,2560,2560,2560,2560,0
|
|
20230706,113900,154358980,2560,2560,2560,2560,0
|
|
20230706,113800,154358980,2560,2560,2560,2560,200
|
|
20230706,113700,153846980,2560,2560,2560,2560,50
|
|
20230706,113600,153718980,2560,2560,2560,2560,0
|
|
20230706,113500,153718980,2560,2560,2560,2560,140
|
|
20230706,113400,153360580,2575,2575,2575,2575,0
|
|
20230706,113300,153360580,2575,2575,2575,2575,0
|
|
20230706,113200,153360580,2575,2575,2575,2575,0
|
|
20230706,113100,153360580,2575,2575,2575,2575,0
|
|
20230706,113000,153360580,2575,2575,2575,2575,0
|
|
20230706,112900,153360580,2575,2575,2575,2575,100
|
|
20230706,112800,153103080,2575,2575,2575,2575,0
|
|
20230706,112700,153103080,2575,2575,2575,2575,0
|
|
20230706,112600,153103080,2575,2575,2575,2575,1
|
|
20230706,112500,153100505,2560,2560,2560,2560,0
|
|
20230706,112400,153100505,2560,2560,2560,2560,0
|
|
20230706,112300,153100505,2560,2560,2560,2560,0
|
|
20230706,112200,153100505,2560,2560,2560,2560,2
|
|
20230706,112100,153095385,2575,2575,2575,2575,1
|
|
20230706,112000,153092810,2575,2575,2575,2575,0
|
|
20230706,111900,153092810,2575,2575,2575,2575,1
|
|
20230706,111800,153090235,2560,2560,2560,2560,0
|
|
20230706,111700,153090235,2560,2560,2560,2560,26
|
|
20230706,111600,153023675,2575,2575,2575,2575,120
|
|
20230706,111500,152714675,2570,2570,2570,2570,5
|
|
20230706,111400,152701825,2570,2570,2570,2570,0
|
|
20230706,111300,152701825,2570,2570,2570,2570,0
|
|
20230706,111200,152701825,2570,2570,2570,2570,1
|
|
20230706,111100,152699255,2570,2570,2570,2570,0
|
|
20230706,111000,152699255,2570,2570,2570,2570,0
|
|
20230706,110900,152699255,2570,2570,2570,2570,0
|
|
20230706,110800,152699255,2570,2570,2570,2570,0
|
|
20230706,110700,152699255,2570,2570,2570,2570,0
|
|
20230706,110600,152699255,2570,2570,2570,2570,0
|
|
20230706,110500,152699255,2570,2570,2570,2570,0
|
|
20230706,110400,152699255,2570,2570,2570,2570,0
|
|
20230706,110300,152699255,2570,2570,2570,2570,0
|
|
20230706,110200,152699255,2570,2570,2570,2570,0
|
|
20230706,110100,152699255,2570,2570,2570,2570,10
|
|
20230706,110000,152673555,2575,2570,2575,2570,18
|
|
20230706,105900,152627285,2570,2570,2570,2570,84
|
|
20230706,105800,152411405,2560,2565,2565,2560,201
|
|
20230706,105700,151896825,2570,2570,2570,2570,0
|
|
20230706,105600,151896825,2570,2570,2570,2570,0
|
|
20230706,105500,151896825,2570,2570,2570,2570,301
|
|
20230706,105400,151123255,2570,2570,2570,2570,0
|
|
20230706,105300,151123255,2570,2570,2570,2570,0
|
|
20230706,105200,151123255,2570,2570,2570,2570,0
|
|
20230706,105100,151123255,2570,2570,2570,2570,0
|
|
20230706,105000,151123255,2570,2570,2570,2570,0
|
|
20230706,104900,151123255,2570,2570,2570,2570,1
|
|
20230706,104800,151120685,2570,2570,2570,2570,10
|
|
20230706,104700,151094985,2570,2570,2570,2570,170
|
|
20230706,104600,150658085,2570,2570,2570,2570,0
|
|
20230706,104500,150658085,2570,2570,2570,2570,0
|
|
20230706,104400,150658085,2570,2570,2570,2570,0
|
|
20230706,104300,150658085,2570,2570,2570,2570,0
|
|
20230706,104200,150658085,2570,2570,2570,2570,0
|
|
20230706,104100,150658085,2570,2570,2570,2570,50
|
|
20230706,104000,150529585,2570,2570,2570,2570,0
|
|
20230706,103900,150529585,2570,2570,2570,2570,0
|
|
20230706,103800,150529585,2570,2565,2570,2565,100
|
|
20230706,103700,150272745,2560,2560,2560,2560,0
|
|
20230706,103600,150272745,2560,2560,2560,2560,194
|
|
20230706,103500,149776105,2565,2565,2565,2565,20
|
|
20230706,103400,149724805,2565,2565,2565,2565,0
|
|
20230706,103300,149724805,2565,2565,2565,2565,244
|
|
20230706,103200,149098945,2560,2560,2560,2560,30
|
|
20230706,103100,149022145,2555,2555,2555,2555,60
|
|
20230706,103000,148868845,2555,2560,2560,2555,350
|
|
20230706,102900,147974490,2565,2565,2565,2565,500
|
|
20230706,102800,146691990,2565,2565,2565,2565,0
|
|
20230706,102700,146691990,2565,2565,2565,2565,244
|
|
20230706,102600,146066130,2570,2570,2570,2570,2
|
|
20230706,102500,146060990,2570,2570,2570,2570,71
|
|
20230706,102400,145878520,2565,2565,2565,2565,0
|
|
20230706,102300,145878520,2565,2565,2565,2565,22
|
|
20230706,102200,145822090,2565,2565,2565,2565,0
|
|
20230706,102100,145822090,2565,2565,2565,2565,186
|
|
20230706,102000,145345000,2565,2555,2565,2550,52
|
|
20230706,101900,145212210,2565,2565,2565,2565,0
|
|
20230706,101800,145212210,2565,2565,2565,2565,2
|
|
20230706,101700,145207080,2555,2555,2555,2555,10
|
|
20230706,101600,145181530,2555,2555,2555,2555,141
|
|
20230706,101500,144821275,2555,2555,2555,2555,0
|
|
20230706,101400,144821275,2555,2560,2560,2555,142
|
|
20230706,101300,144458455,2565,2565,2565,2565,100
|
|
20230706,101200,144201955,2570,2570,2570,2570,0
|
|
20230706,101100,144201955,2570,2570,2570,2570,0
|
|
20230706,101000,144201955,2570,2570,2570,2570,0
|
|
20230706,100900,144201955,2570,2570,2570,2570,0
|
|
20230706,100800,144201955,2570,2570,2570,2570,0
|
|
20230706,100700,144201955,2570,2570,2570,2570,20
|
|
20230706,100600,144150555,2570,2570,2570,2570,44
|
|
20230706,100500,144037475,2570,2570,2570,2570,0
|
|
20230706,100400,144037475,2570,2570,2570,2570,51
|
|
20230706,100300,143906405,2570,2570,2570,2570,0
|
|
20230706,100200,143906405,2570,2570,2570,2570,1
|
|
20230706,100100,143903835,2555,2555,2555,2555,0
|
|
20230706,100000,143903835,2555,2555,2555,2555,0
|
|
20230706,095900,143903835,2555,2555,2555,2555,0
|
|
20230706,095800,143903835,2555,2555,2555,2555,0
|
|
20230706,095700,143903835,2555,2560,2560,2555,271
|
|
20230706,095600,143211420,2570,2570,2570,2570,0
|
|
20230706,095500,143211420,2570,2570,2570,2570,0
|
|
20230706,095400,143211420,2570,2570,2570,2570,0
|
|
20230706,095300,143211420,2570,2570,2570,2570,1
|
|
20230706,095200,143208850,2570,2570,2570,2570,4
|
|
20230706,095100,143198570,2570,2570,2570,2570,0
|
|
20230706,095000,143198570,2570,2570,2570,2570,0
|
|
20230706,094900,143198570,2570,2570,2570,2570,4
|
|
20230706,094800,143188290,2570,2570,2570,2570,0
|
|
20230706,094700,143188290,2570,2570,2570,2570,0
|
|
20230706,094600,143188290,2570,2570,2570,2570,0
|
|
20230706,094500,143188290,2570,2565,2570,2565,116
|
|
20230706,094400,142890535,2555,2555,2555,2555,0
|
|
20230706,094300,142890535,2555,2555,2555,2550,1881
|
|
20230706,094200,138087170,2555,2565,2565,2555,867
|
|
20230706,094100,135869035,2565,2565,2565,2565,44
|
|
20230706,094000,135756175,2555,2555,2555,2555,200
|
|
20230706,093900,135245175,2555,2555,2555,2555,63
|
|
20230706,093800,135084210,2565,2565,2565,2565,1001
|
|
20230706,093700,132516645,2555,2560,2565,2555,1631
|
|
20230706,093600,128338910,2555,2560,2560,2555,2503
|
|
20230706,093500,121943730,2560,2560,2560,2560,903
|
|
20230706,093400,119632050,2565,2565,2565,2565,11
|
|
20230706,093300,119603835,2565,2565,2565,2565,24
|
|
20230706,093200,119542275,2565,2565,2565,2565,148
|
|
20230706,093100,119162655,2565,2565,2565,2565,1
|
|
20230706,093000,119160090,2560,2560,2565,2560,29
|
|
20230706,092900,119085830,2555,2550,2555,2550,2841
|
|
20230706,092800,111841080,2550,2560,2560,2550,559
|
|
20230706,092700,110413740,2560,2560,2560,2560,27
|
|
20230706,092600,110344620,2560,2555,2565,2550,1579
|
|
20230706,092500,106312095,2560,2560,2560,2560,2
|
|
20230706,092400,106306975,2555,2555,2555,2555,0
|
|
20230706,092300,106306975,2555,2560,2560,2555,179
|
|
20230706,092200,105849625,2555,2560,2585,2550,2447
|
|
20230706,092100,99596980,2555,2560,2560,2555,421
|
|
20230706,092000,98520740,2555,2570,2570,2555,10760
|
|
20230706,091900,71013235,2570,2570,2570,2570,53
|
|
20230706,091800,70877025,2570,2570,2570,2570,47
|
|
20230706,091700,70756235,2570,2580,2580,2570,2152
|
|
20230706,091600,65218995,2580,2575,2580,2575,2160
|
|
20230706,091500,59656990,2580,2580,2580,2580,6
|
|
20230706,091400,59641510,2575,2575,2575,2575,0
|
|
20230706,091300,59641510,2575,2575,2575,2555,7303
|
|
20230706,091200,40929820,2575,2580,2580,2575,1900
|
|
20230706,091100,36036315,2575,2585,2595,2575,2109
|
|
20230706,091000,30595895,2595,2585,2595,2585,233
|
|
20230706,090900,29993570,2595,2585,2595,2580,532
|
|
20230706,090800,28620575,2595,2595,2595,2595,0
|
|
20230706,090700,28620575,2595,2600,2600,2580,951
|
|
20230706,090600,26164180,2600,2600,2600,2580,565
|
|
20230706,090500,24706170,2600,2590,2605,2585,1220
|
|
20230706,090400,21550500,2595,2600,2600,2595,5941
|
|
20230706,090300,6133600,2615,2615,2615,2615,57
|
|
20230706,090200,5984545,2600,2610,2625,2595,1818
|
|
20230706,090100,1252790,2610,2610,2610,2610,23
|
|
20230706,090000,1192760,2615,2630,2630,2615,454
|