581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183800,750131000,2155,2155,2155,2155,23676
|
|
20230705,183700,750131000,2155,2155,2155,2155,0
|
|
20230705,183600,750131000,2155,2155,2155,2155,0
|
|
20230705,183500,750131000,2155,2155,2155,2155,0
|
|
20230705,183400,750131000,2155,2155,2155,2155,0
|
|
20230705,183300,750131000,2155,2155,2155,2155,0
|
|
20230705,183200,750131000,2155,2155,2155,2155,0
|
|
20230705,183100,750131000,2155,2155,2155,2155,0
|
|
20230705,183000,750131000,2155,2155,2155,2155,0
|
|
20230705,182900,750131000,2155,2155,2155,2155,0
|
|
20230705,182800,750131000,2155,2155,2155,2155,0
|
|
20230705,182700,750131000,2155,2155,2155,2155,0
|
|
20230705,182600,750131000,2155,2155,2155,2155,0
|
|
20230705,182500,750131000,2155,2155,2155,2155,0
|
|
20230705,182400,750131000,2155,2155,2155,2155,0
|
|
20230705,182300,750131000,2155,2155,2155,2155,0
|
|
20230705,182200,750131000,2155,2155,2155,2155,0
|
|
20230705,182100,750131000,2155,2155,2155,2155,0
|
|
20230705,182000,750131000,2155,2155,2155,2155,0
|
|
20230705,181900,750131000,2155,2155,2155,2155,0
|
|
20230705,181800,750131000,2155,2155,2155,2155,0
|
|
20230705,181700,750131000,2155,2155,2155,2155,0
|
|
20230705,181600,750131000,2155,2155,2155,2155,0
|
|
20230705,181500,750131000,2155,2155,2155,2155,0
|
|
20230705,181400,750131000,2155,2155,2155,2155,0
|
|
20230705,181300,750131000,2155,2155,2155,2155,0
|
|
20230705,181200,750131000,2155,2155,2155,2155,0
|
|
20230705,181100,750131000,2155,2155,2155,2155,0
|
|
20230705,181000,750131000,2155,2155,2155,2155,0
|
|
20230705,180900,750131000,2155,2155,2155,2155,0
|
|
20230705,180800,750131000,2155,2155,2155,2155,23676
|
|
20230705,180700,750131000,2155,2155,2155,2155,0
|
|
20230705,180600,750131000,2155,2155,2155,2155,0
|
|
20230705,180500,750131000,2155,2155,2155,2155,0
|
|
20230705,180400,750131000,2155,2155,2155,2155,0
|
|
20230705,180300,750131000,2155,2155,2155,2155,0
|
|
20230705,180200,750131000,2155,2155,2155,2155,0
|
|
20230705,180100,750131000,2155,2155,2155,2155,0
|
|
20230705,180000,750131000,2155,2155,2155,2155,0
|
|
20230705,175900,750131000,2155,2155,2155,2155,0
|
|
20230705,175800,750131000,2155,2155,2155,2155,0
|
|
20230705,175700,750131000,2155,2155,2155,2155,0
|
|
20230705,175600,750131000,2155,2155,2155,2155,0
|
|
20230705,175500,750131000,2155,2155,2155,2155,0
|
|
20230705,175400,750131000,2155,2155,2155,2155,0
|
|
20230705,175300,750131000,2155,2155,2155,2155,0
|
|
20230705,175200,750131000,2155,2155,2155,2155,0
|
|
20230705,175100,750131000,2155,2155,2155,2155,0
|
|
20230705,175000,750131000,2155,2155,2155,2155,0
|
|
20230705,174900,750131000,2155,2155,2155,2155,0
|
|
20230705,174800,750131000,2155,2155,2155,2155,0
|
|
20230705,174700,750131000,2155,2155,2155,2155,0
|
|
20230705,174600,750131000,2155,2155,2155,2155,0
|
|
20230705,174500,750131000,2155,2155,2155,2155,0
|
|
20230705,174400,750131000,2155,2155,2155,2155,0
|
|
20230705,174300,750131000,2155,2155,2155,2155,0
|
|
20230705,174200,750131000,2155,2155,2155,2155,0
|
|
20230705,174100,750131000,2155,2155,2155,2155,0
|
|
20230705,174000,750131000,2155,2155,2155,2155,0
|
|
20230705,173900,750131000,2155,2155,2155,2155,0
|
|
20230705,173800,750131000,2155,2155,2155,2155,23676
|
|
20230705,173700,750131000,2155,2155,2155,2155,0
|
|
20230705,173600,750131000,2155,2155,2155,2155,0
|
|
20230705,173500,750131000,2155,2155,2155,2155,0
|
|
20230705,173400,750131000,2155,2155,2155,2155,0
|
|
20230705,173300,750131000,2155,2155,2155,2155,0
|
|
20230705,173200,750131000,2155,2155,2155,2155,0
|
|
20230705,173100,750131000,2155,2155,2155,2155,0
|
|
20230705,173000,750131000,2155,2155,2155,2155,0
|
|
20230705,172900,750131000,2155,2155,2155,2155,0
|
|
20230705,172800,750131000,2155,2155,2155,2155,0
|
|
20230705,172700,750131000,2155,2155,2155,2155,0
|
|
20230705,172600,750131000,2155,2155,2155,2155,0
|
|
20230705,172500,750131000,2155,2155,2155,2155,0
|
|
20230705,172400,750131000,2155,2155,2155,2155,0
|
|
20230705,172300,750131000,2155,2155,2155,2155,0
|
|
20230705,172200,750131000,2155,2155,2155,2155,0
|
|
20230705,172100,750131000,2155,2155,2155,2155,0
|
|
20230705,172000,750131000,2155,2155,2155,2155,0
|
|
20230705,171900,750131000,2155,2155,2155,2155,0
|
|
20230705,171800,750131000,2155,2155,2155,2155,0
|
|
20230705,171700,750131000,2155,2155,2155,2155,0
|
|
20230705,171600,750131000,2155,2155,2155,2155,0
|
|
20230705,171500,750131000,2155,2155,2155,2155,0
|
|
20230705,171400,750131000,2155,2155,2155,2155,0
|
|
20230705,171300,750131000,2155,2155,2155,2155,0
|
|
20230705,171200,750131000,2155,2155,2155,2155,0
|
|
20230705,171100,750131000,2155,2155,2155,2155,0
|
|
20230705,171000,750131000,2155,2155,2155,2155,0
|
|
20230705,170900,750131000,2155,2155,2155,2155,0
|
|
20230705,170800,750131000,2155,2155,2155,2155,23676
|
|
20230705,170700,750131000,2155,2155,2155,2155,0
|
|
20230705,170600,750131000,2155,2155,2155,2155,0
|
|
20230705,170500,750131000,2155,2155,2155,2155,0
|
|
20230705,170400,750131000,2155,2155,2155,2155,0
|
|
20230705,170300,750131000,2155,2155,2155,2155,0
|
|
20230705,170200,750131000,2155,2155,2155,2155,0
|
|
20230705,170100,750131000,2155,2155,2155,2155,0
|
|
20230705,170000,750131000,2155,2155,2155,2155,0
|
|
20230705,165900,750131000,2155,2155,2155,2155,0
|
|
20230705,165800,750131000,2155,2155,2155,2155,0
|
|
20230705,165700,750131000,2155,2155,2155,2155,0
|
|
20230705,165600,750131000,2155,2155,2155,2155,0
|
|
20230705,165500,750131000,2155,2155,2155,2155,0
|
|
20230705,165400,750131000,2155,2155,2155,2155,0
|
|
20230705,165300,750131000,2155,2155,2155,2155,0
|
|
20230705,165200,750131000,2155,2155,2155,2155,0
|
|
20230705,165100,750131000,2155,2155,2155,2155,0
|
|
20230705,165000,750131000,2155,2155,2155,2155,0
|
|
20230705,164900,750131000,2155,2155,2155,2155,0
|
|
20230705,164800,750131000,2155,2155,2155,2155,0
|
|
20230705,164700,750131000,2155,2155,2155,2155,0
|
|
20230705,164600,750131000,2155,2155,2155,2155,0
|
|
20230705,164500,750131000,2155,2155,2155,2155,0
|
|
20230705,164400,750131000,2155,2155,2155,2155,0
|
|
20230705,164300,750131000,2155,2155,2155,2155,0
|
|
20230705,164200,750131000,2155,2155,2155,2155,0
|
|
20230705,164100,750131000,2155,2155,2155,2155,0
|
|
20230705,164000,750131000,2155,2155,2155,2155,0
|
|
20230705,163900,750131000,2155,2155,2155,2155,0
|
|
20230705,163800,750131000,2155,2155,2155,2155,23676
|
|
20230705,163700,750131000,2155,2155,2155,2155,0
|
|
20230705,163600,750131000,2155,2155,2155,2155,0
|
|
20230705,163500,750131000,2155,2155,2155,2155,0
|
|
20230705,163400,750131000,2155,2155,2155,2155,0
|
|
20230705,163300,750131000,2155,2155,2155,2155,0
|
|
20230705,163200,750131000,2155,2155,2155,2155,0
|
|
20230705,163100,750131000,2155,2155,2155,2155,0
|
|
20230705,163000,750131000,2155,2155,2155,2155,0
|
|
20230705,162900,750131000,2155,2155,2155,2155,0
|
|
20230705,162800,750131000,2155,2155,2155,2155,0
|
|
20230705,162700,750131000,2155,2155,2155,2155,0
|
|
20230705,162600,750131000,2155,2155,2155,2155,0
|
|
20230705,162500,750131000,2155,2155,2155,2155,0
|
|
20230705,162400,750131000,2155,2155,2155,2155,0
|
|
20230705,162300,750131000,2155,2155,2155,2155,0
|
|
20230705,162200,750131000,2155,2155,2155,2155,0
|
|
20230705,162100,750131000,2155,2155,2155,2155,0
|
|
20230705,162000,750131000,2155,2155,2155,2155,0
|
|
20230705,161900,750131000,2155,2155,2155,2155,0
|
|
20230705,161800,750131000,2155,2155,2155,2155,0
|
|
20230705,161700,750131000,2155,2155,2155,2155,0
|
|
20230705,161600,750131000,2155,2155,2155,2155,0
|
|
20230705,161500,750131000,2155,2155,2155,2155,0
|
|
20230705,161400,750131000,2155,2155,2155,2155,0
|
|
20230705,161300,750131000,2155,2155,2155,2155,0
|
|
20230705,161200,750131000,2155,2155,2155,2155,0
|
|
20230705,161100,750131000,2155,2155,2155,2155,0
|
|
20230705,161000,750131000,2155,2155,2155,2155,0
|
|
20230705,160900,750131000,2155,2155,2155,2155,0
|
|
20230705,160800,750131000,2155,2155,2155,2155,23676
|
|
20230705,160700,750131000,2155,2155,2155,2155,0
|
|
20230705,160600,750131000,2155,2155,2155,2155,0
|
|
20230705,160500,750131000,2155,2155,2155,2155,0
|
|
20230705,160400,750131000,2155,2155,2155,2155,0
|
|
20230705,160300,750131000,2155,2155,2155,2155,0
|
|
20230705,160200,750131000,2155,2155,2155,2155,0
|
|
20230705,160100,750131000,2155,2155,2155,2155,0
|
|
20230705,160000,750131000,2155,2155,2155,2155,0
|
|
20230705,155900,750131000,2155,2155,2155,2155,0
|
|
20230705,155800,750131000,2155,2155,2155,2155,0
|
|
20230705,155700,750131000,2155,2155,2155,2155,0
|
|
20230705,155600,750131000,2155,2155,2155,2155,0
|
|
20230705,155500,750131000,2155,2155,2155,2155,0
|
|
20230705,155400,750131000,2155,2155,2155,2155,0
|
|
20230705,155300,750131000,2155,2155,2155,2155,0
|
|
20230705,155200,750131000,2155,2155,2155,2155,0
|
|
20230705,155100,750131000,2155,2155,2155,2155,0
|
|
20230705,155000,750131000,2155,2155,2155,2155,0
|
|
20230705,154900,750131000,2155,2155,2155,2155,0
|
|
20230705,154800,750131000,2155,2155,2155,2155,0
|
|
20230705,154700,750131000,2155,2155,2155,2155,0
|
|
20230705,154600,750131000,2155,2155,2155,2155,0
|
|
20230705,154500,750131000,2155,2155,2155,2155,0
|
|
20230705,154400,750131000,2155,2155,2155,2155,0
|
|
20230705,154300,750131000,2155,2155,2155,2155,0
|
|
20230705,154200,750131000,2155,2155,2155,2155,0
|
|
20230705,154100,750131000,2155,2155,2155,2155,0
|
|
20230705,154000,750131000,2155,2155,2155,2155,0
|
|
20230705,153900,750131000,2155,2155,2155,2155,0
|
|
20230705,153800,750131000,2155,2155,2155,2155,23676
|
|
20230705,153700,750131000,2155,2155,2155,2155,0
|
|
20230705,153600,750131000,2155,2155,2155,2155,0
|
|
20230705,153500,750131000,2155,2155,2155,2155,0
|
|
20230705,153400,750131000,2155,2155,2155,2155,0
|
|
20230705,153300,750131000,2155,2155,2155,2155,0
|
|
20230705,153200,750131000,2155,2155,2155,2155,0
|
|
20230705,153100,750131000,2155,2155,2155,2155,0
|
|
20230705,153000,750131000,2155,2155,2155,2155,23676
|
|
20230705,152900,699109220,2165,2165,2165,2165,0
|
|
20230705,152800,699109220,2165,2165,2165,2165,0
|
|
20230705,152700,699109220,2165,2165,2165,2165,0
|
|
20230705,152600,699109220,2165,2165,2165,2165,0
|
|
20230705,152500,699109220,2165,2165,2165,2165,0
|
|
20230705,152400,699109220,2165,2165,2165,2165,0
|
|
20230705,152300,699109220,2165,2165,2165,2165,0
|
|
20230705,152200,699109220,2165,2165,2165,2165,0
|
|
20230705,152100,699109220,2165,2165,2165,2165,0
|
|
20230705,152000,699109220,2165,2165,2165,2165,0
|
|
20230705,151900,699109220,2165,2160,2165,2160,1063
|
|
20230705,151800,696813090,2165,2165,2165,2165,0
|
|
20230705,151700,696813090,2165,2165,2165,2160,642
|
|
20230705,151600,695426260,2165,2160,2165,2160,9844
|
|
20230705,151500,674163190,2165,2165,2165,2165,250
|
|
20230705,151400,673621940,2165,2165,2165,2165,0
|
|
20230705,151300,673621940,2165,2160,2165,2160,12
|
|
20230705,151200,673596010,2165,2160,2165,2160,290
|
|
20230705,151100,672969595,2165,2165,2165,2165,210
|
|
20230705,151000,672514945,2165,2165,2165,2165,94
|
|
20230705,150900,672311435,2165,2165,2165,2165,322
|
|
20230705,150800,671614305,2160,2155,2160,2155,1540
|
|
20230705,150700,668293190,2160,2160,2160,2160,2038
|
|
20230705,150600,663891110,2160,2155,2160,2155,402
|
|
20230705,150500,663024790,2155,2155,2155,2155,20
|
|
20230705,150400,662981690,2160,2155,2160,2155,1808
|
|
20230705,150300,659078005,2160,2160,2160,2160,1
|
|
20230705,150200,659075845,2160,2160,2160,2160,0
|
|
20230705,150100,659075845,2160,2155,2160,2155,100
|
|
20230705,150000,658860255,2155,2155,2155,2155,1500
|
|
20230705,145900,655627755,2155,2155,2155,2155,0
|
|
20230705,145800,655627755,2155,2155,2155,2155,32
|
|
20230705,145700,655558795,2155,2155,2155,2155,214
|
|
20230705,145600,655097625,2155,2155,2155,2155,1240
|
|
20230705,145500,652425425,2155,2155,2155,2155,0
|
|
20230705,145400,652425425,2155,2155,2155,2155,100
|
|
20230705,145300,652209925,2155,2155,2155,2155,0
|
|
20230705,145200,652209925,2155,2155,2155,2155,0
|
|
20230705,145100,652209925,2155,2155,2155,2155,115
|
|
20230705,145000,651962100,2155,2150,2155,2150,21
|
|
20230705,144900,651916945,2150,2150,2150,2150,2822
|
|
20230705,144800,645849645,2155,2155,2155,2155,11
|
|
20230705,144700,645825940,2155,2160,2160,2155,206
|
|
20230705,144600,645381005,2155,2155,2155,2155,100
|
|
20230705,144500,645165505,2155,2160,2160,2155,686
|
|
20230705,144400,643687165,2160,2160,2160,2160,10
|
|
20230705,144300,643665565,2160,2160,2160,2160,0
|
|
20230705,144200,643665565,2160,2160,2160,2160,3
|
|
20230705,144100,643659085,2160,2155,2160,2155,334
|
|
20230705,144000,642939310,2155,2160,2160,2155,1003
|
|
20230705,143900,640777830,2160,2160,2160,2160,3
|
|
20230705,143800,640771350,2160,2160,2160,2160,0
|
|
20230705,143700,640771350,2160,2160,2160,2160,5
|
|
20230705,143600,640760550,2160,2160,2160,2160,121
|
|
20230705,143500,640499190,2160,2160,2160,2160,5
|
|
20230705,143400,640488390,2155,2155,2155,2155,0
|
|
20230705,143300,640488390,2155,2160,2160,2155,6
|
|
20230705,143200,640475435,2160,2160,2160,2160,0
|
|
20230705,143100,640475435,2160,2160,2160,2160,50
|
|
20230705,143000,640367435,2160,2160,2160,2160,1
|
|
20230705,142900,640365275,2155,2155,2155,2155,1493
|
|
20230705,142800,637147860,2160,2160,2160,2160,467
|
|
20230705,142700,636139140,2160,2160,2160,2160,0
|
|
20230705,142600,636139140,2160,2160,2160,2160,14
|
|
20230705,142500,636108900,2155,2155,2155,2155,2218
|
|
20230705,142400,631329110,2155,2155,2155,2155,0
|
|
20230705,142300,631329110,2155,2155,2155,2155,751
|
|
20230705,142200,629710705,2160,2155,2160,2155,501
|
|
20230705,142100,628631045,2160,2155,2160,2155,2126
|
|
20230705,142000,624049510,2160,2160,2160,2160,0
|
|
20230705,141900,624049510,2160,2160,2160,2160,5
|
|
20230705,141800,624038710,2160,2160,2160,2160,0
|
|
20230705,141700,624038710,2160,2155,2160,2155,5736
|
|
20230705,141600,611677625,2155,2160,2160,2155,15
|
|
20230705,141500,611645295,2155,2155,2155,2155,400
|
|
20230705,141400,610783295,2155,2160,2160,2155,2006
|
|
20230705,141300,606460335,2160,2155,2160,2155,775
|
|
20230705,141200,604786960,2160,2160,2160,2160,1
|
|
20230705,141100,604784800,2155,2155,2155,2155,103
|
|
20230705,141000,604562835,2160,2160,2160,2160,0
|
|
20230705,140900,604562835,2160,2160,2165,2160,279
|
|
20230705,140800,603960190,2160,2160,2165,2160,96
|
|
20230705,140700,603752825,2165,2165,2165,2165,50
|
|
20230705,140600,603644575,2165,2165,2165,2165,1
|
|
20230705,140500,603642410,2155,2160,2165,2155,176
|
|
20230705,140400,603262250,2160,2165,2165,2160,2
|
|
20230705,140300,603257925,2165,2165,2165,2165,1
|
|
20230705,140200,603255760,2160,2160,2160,2160,200
|
|
20230705,140100,602823760,2165,2165,2165,2165,0
|
|
20230705,140000,602823760,2165,2160,2165,2160,501
|
|
20230705,135900,601741595,2160,2160,2160,2160,0
|
|
20230705,135800,601741595,2160,2160,2160,2160,47
|
|
20230705,135700,601640075,2155,2155,2155,2155,1
|
|
20230705,135600,601637920,2160,2160,2160,2160,600
|
|
20230705,135500,600341920,2160,2160,2160,2160,1
|
|
20230705,135400,600339760,2155,2155,2155,2155,63
|
|
20230705,135300,600203995,2155,2155,2155,2155,20
|
|
20230705,135200,600160895,2150,2155,2155,2150,214
|
|
20230705,135100,599700225,2155,2155,2155,2155,151
|
|
20230705,135000,599374820,2155,2155,2155,2155,0
|
|
20230705,134900,599374820,2155,2155,2155,2155,19
|
|
20230705,134800,599333875,2155,2155,2155,2155,1
|
|
20230705,134700,599331720,2155,2155,2155,2155,261
|
|
20230705,134600,598769265,2155,2155,2155,2155,190
|
|
20230705,134500,598359815,2150,2150,2150,2150,0
|
|
20230705,134400,598359815,2150,2150,2150,2150,0
|
|
20230705,134300,598359815,2150,2150,2150,2150,1500
|
|
20230705,134200,595134815,2155,2155,2155,2155,509
|
|
20230705,134100,594037920,2150,2150,2150,2150,2000
|
|
20230705,134000,589737920,2155,2155,2155,2155,9
|
|
20230705,133900,589718525,2155,2155,2155,2155,70
|
|
20230705,133800,589567675,2155,2155,2155,2155,1078
|
|
20230705,133700,587244585,2155,2160,2160,2155,1628
|
|
20230705,133600,583735995,2160,2160,2160,2160,2
|
|
20230705,133500,583731675,2155,2155,2155,2155,0
|
|
20230705,133400,583731675,2155,2155,2155,2155,219
|
|
20230705,133300,583259730,2160,2160,2160,2160,1
|
|
20230705,133200,583257570,2160,2160,2160,2160,52
|
|
20230705,133100,583145250,2155,2155,2155,2155,0
|
|
20230705,133000,583145250,2155,2155,2155,2155,0
|
|
20230705,132900,583145250,2155,2160,2160,2155,570
|
|
20230705,132800,581916550,2160,2160,2160,2160,0
|
|
20230705,132700,581916550,2160,2160,2160,2160,250
|
|
20230705,132600,581376550,2160,2160,2160,2160,0
|
|
20230705,132500,581376550,2160,2160,2160,2160,10
|
|
20230705,132400,581354950,2160,2160,2160,2160,51
|
|
20230705,132300,581244790,2160,2160,2160,2160,10
|
|
20230705,132200,581223190,2160,2160,2160,2160,1
|
|
20230705,132100,581221030,2160,2160,2160,2160,210
|
|
20230705,132000,580767430,2160,2160,2160,2160,0
|
|
20230705,131900,580767430,2160,2160,2160,2160,0
|
|
20230705,131800,580767430,2160,2160,2160,2160,0
|
|
20230705,131700,580767430,2160,2160,2160,2160,0
|
|
20230705,131600,580767430,2160,2160,2160,2155,1763
|
|
20230705,131500,576959675,2160,2160,2160,2160,609
|
|
20230705,131400,575644235,2155,2155,2155,2155,700
|
|
20230705,131300,574135735,2150,2155,2155,2150,1049
|
|
20230705,131200,571880370,2160,2160,2160,2160,3
|
|
20230705,131100,571873890,2165,2160,2165,2160,24
|
|
20230705,131000,571821935,2155,2155,2155,2155,1086
|
|
20230705,130900,569481605,2155,2155,2155,2155,1000
|
|
20230705,130800,567326605,2155,2155,2155,2155,1
|
|
20230705,130700,567324450,2155,2150,2155,2150,203
|
|
20230705,130600,566887000,2155,2155,2155,2155,10
|
|
20230705,130500,566865450,2155,2155,2155,2155,63
|
|
20230705,130400,566729685,2155,2155,2155,2155,400
|
|
20230705,130300,565867685,2155,2155,2155,2155,200
|
|
20230705,130200,565436685,2155,2155,2155,2155,500
|
|
20230705,130100,564359185,2155,2155,2155,2155,2
|
|
20230705,130000,564354875,2160,2160,2160,2160,0
|
|
20230705,125900,564354875,2160,2160,2160,2160,101
|
|
20230705,125800,564136715,2155,2155,2155,2155,0
|
|
20230705,125700,564136715,2155,2155,2155,2155,0
|
|
20230705,125600,564136715,2155,2155,2155,2155,0
|
|
20230705,125500,564136715,2155,2155,2155,2155,0
|
|
20230705,125400,564136715,2155,2155,2155,2155,306
|
|
20230705,125300,563477285,2165,2155,2165,2150,579
|
|
20230705,125200,562228740,2150,2150,2150,2150,0
|
|
20230705,125100,562228740,2150,2155,2155,2150,613
|
|
20230705,125000,560907890,2155,2155,2155,2155,1
|
|
20230705,124900,560905735,2150,2150,2150,2150,0
|
|
20230705,124800,560905735,2150,2150,2150,2150,6494
|
|
20230705,124700,546943635,2155,2155,2155,2155,2
|
|
20230705,124600,546939325,2150,2150,2155,2150,578
|
|
20230705,124500,545696495,2155,2155,2160,2150,3230
|
|
20230705,124400,538746970,2160,2155,2160,2155,1544
|
|
20230705,124300,535417650,2160,2155,2160,2155,1227
|
|
20230705,124200,532773460,2160,2155,2160,2155,102
|
|
20230705,124100,532553640,2160,2160,2160,2160,0
|
|
20230705,124000,532553640,2160,2155,2160,2155,1349
|
|
20230705,123900,529643300,2155,2155,2155,2155,83
|
|
20230705,123800,529464435,2155,2155,2155,2155,300
|
|
20230705,123700,528817935,2155,2155,2155,2155,2
|
|
20230705,123600,528813625,2155,2155,2155,2155,5
|
|
20230705,123500,528802850,2150,2155,2155,2150,1360
|
|
20230705,123400,525878535,2150,2155,2155,2150,6260
|
|
20230705,123300,512419520,2155,2155,2155,2155,157
|
|
20230705,123200,512081185,2155,2155,2155,2155,2722
|
|
20230705,123100,506215275,2155,2155,2155,2155,10
|
|
20230705,123000,506193725,2150,2155,2155,2150,533
|
|
20230705,122900,505047610,2155,2155,2155,2155,3
|
|
20230705,122800,505041145,2155,2155,2155,2155,101
|
|
20230705,122700,504823490,2155,2155,2155,2155,383
|
|
20230705,122600,503998125,2155,2155,2155,2155,241
|
|
20230705,122500,503478770,2150,2155,2155,2150,600
|
|
20230705,122400,502187755,2160,2155,2160,2155,240
|
|
20230705,122300,501669855,2155,2160,2160,2155,18679
|
|
20230705,122200,461416110,2170,2160,2170,2160,1001
|
|
20230705,122100,459252960,2170,2170,2170,2160,1488
|
|
20230705,122000,456036370,2165,2160,2165,2155,2500
|
|
20230705,121900,450626380,2160,2160,2160,2160,292
|
|
20230705,121800,449995660,2160,2160,2160,2160,100
|
|
20230705,121700,449779660,2165,2165,2165,2165,1
|
|
20230705,121600,449777495,2155,2160,2160,2155,1656
|
|
20230705,121500,446200935,2160,2160,2160,2160,610
|
|
20230705,121400,444883335,2165,2165,2165,2165,5
|
|
20230705,121300,444872510,2165,2160,2165,2160,244
|
|
20230705,121200,444345460,2165,2160,2165,2160,74
|
|
20230705,121100,444185615,2160,2160,2165,2160,1605
|
|
20230705,121000,440718790,2160,2160,2160,2160,1000
|
|
20230705,120900,438558790,2160,2160,2160,2160,298
|
|
20230705,120800,437915110,2165,2165,2165,2165,93
|
|
20230705,120700,437713765,2165,2165,2165,2165,10
|
|
20230705,120600,437692115,2165,2165,2165,2165,0
|
|
20230705,120500,437692115,2165,2165,2165,2165,0
|
|
20230705,120400,437692115,2165,2160,2165,2160,1364
|
|
20230705,120300,434745860,2160,2160,2165,2160,502
|
|
20230705,120200,433661530,2155,2160,2165,2155,618
|
|
20230705,120100,432327195,2165,2165,2165,2160,158
|
|
20230705,120000,431985410,2165,2165,2165,2160,4641
|
|
20230705,115900,421959195,2160,2165,2165,2160,240
|
|
20230705,115800,421440595,2165,2165,2165,2165,1
|
|
20230705,115700,421438430,2160,2160,2160,2160,3604
|
|
20230705,115600,413653790,2160,2160,2160,2160,0
|
|
20230705,115500,413653790,2160,2160,2160,2160,5
|
|
20230705,115400,413642990,2160,2160,2160,2160,0
|
|
20230705,115300,413642990,2160,2155,2165,2155,2509
|
|
20230705,115200,408231035,2155,2155,2155,2155,0
|
|
20230705,115100,408231035,2155,2155,2155,2155,0
|
|
20230705,115000,408231035,2155,2165,2165,2155,310
|
|
20230705,114900,407561910,2165,2165,2165,2165,10
|
|
20230705,114800,407540260,2165,2165,2165,2160,426
|
|
20230705,114700,406619500,2165,2165,2165,2165,0
|
|
20230705,114600,406619500,2165,2165,2165,2165,3
|
|
20230705,114500,406613005,2165,2160,2165,2160,1640
|
|
20230705,114400,403070600,2165,2165,2165,2165,130
|
|
20230705,114300,402789150,2165,2165,2165,2165,10
|
|
20230705,114200,402767500,2160,2165,2165,2160,605
|
|
20230705,114100,401460695,2165,2165,2165,2165,65
|
|
20230705,114000,401319970,2165,2165,2165,2165,505
|
|
20230705,113900,400226645,2165,2165,2165,2165,201
|
|
20230705,113800,399791480,2165,2160,2165,2160,207
|
|
20230705,113700,399344355,2160,2160,2160,2160,0
|
|
20230705,113600,399344355,2160,2160,2160,2160,95
|
|
20230705,113500,399139155,2160,2160,2160,2160,603
|
|
20230705,113400,397836675,2165,2155,2165,2155,1824
|
|
20230705,113300,393892725,2160,2165,2165,2160,9525
|
|
20230705,113200,373318710,2165,2165,2165,2165,0
|
|
20230705,113100,373318710,2165,2165,2165,2165,0
|
|
20230705,113000,373318710,2165,2165,2165,2165,1450
|
|
20230705,112900,370179460,2160,2165,2165,2160,453
|
|
20230705,112800,369200965,2165,2165,2165,2160,2267
|
|
20230705,112700,364303210,2170,2165,2170,2160,1101
|
|
20230705,112600,361924790,2165,2165,2165,2160,1143
|
|
20230705,112500,359450510,2165,2170,2170,2165,1958
|
|
20230705,112400,355211435,2170,2170,2170,2170,1
|
|
20230705,112300,355209265,2165,2165,2165,2165,1
|
|
20230705,112200,355207100,2170,2170,2170,2165,3809
|
|
20230705,112100,346944220,2165,2170,2170,2165,1211
|
|
20230705,112000,344316355,2170,2170,2170,2170,1450
|
|
20230705,111900,341169855,2170,2170,2170,2170,101
|
|
20230705,111800,340950685,2165,2160,2165,2160,1077
|
|
20230705,111700,338621480,2165,2165,2170,2160,5983
|
|
20230705,111600,325674420,2165,2170,2170,2165,600
|
|
20230705,111500,324372920,2170,2180,2180,2170,1158
|
|
20230705,111400,321860020,2170,2170,2180,2170,287
|
|
20230705,111300,321236230,2170,2170,2170,2170,1448
|
|
20230705,111200,318094070,2165,2170,2170,2165,20
|
|
20230705,111100,318050675,2170,2170,2170,2170,0
|
|
20230705,111000,318050675,2170,2170,2170,2170,200
|
|
20230705,110900,317616675,2170,2170,2170,2170,0
|
|
20230705,110800,317616675,2170,2170,2170,2170,600
|
|
20230705,110700,316314675,2170,2170,2170,2170,102
|
|
20230705,110600,316093335,2170,2170,2170,2170,100
|
|
20230705,110500,315876335,2170,2170,2170,2170,125
|
|
20230705,110400,315605085,2165,2165,2165,2165,200
|
|
20230705,110300,315172085,2170,2170,2170,2170,20
|
|
20230705,110200,315128685,2170,2170,2170,2170,0
|
|
20230705,110100,315128685,2170,2170,2170,2170,0
|
|
20230705,110000,315128685,2170,2170,2170,2165,3112
|
|
20230705,105900,308386040,2170,2170,2170,2170,2
|
|
20230705,105800,308381700,2170,2165,2170,2165,220
|
|
20230705,105700,307905190,2175,2170,2175,2170,144
|
|
20230705,105600,307592705,2170,2170,2170,2170,138
|
|
20230705,105500,307293245,2170,2175,2175,2170,792
|
|
20230705,105400,305574105,2180,2170,2180,2170,2
|
|
20230705,105300,305569755,2180,2180,2180,2180,0
|
|
20230705,105200,305569755,2180,2180,2180,2180,100
|
|
20230705,105100,305351755,2180,2180,2180,2180,31
|
|
20230705,105000,305284175,2170,2175,2175,2170,5870
|
|
20230705,104900,292546270,2180,2180,2180,2180,1
|
|
20230705,104800,292544090,2180,2180,2180,2180,0
|
|
20230705,104700,292544090,2180,2180,2180,2180,5
|
|
20230705,104600,292533190,2170,2180,2180,2170,569
|
|
20230705,104500,291298020,2180,2180,2180,2180,0
|
|
20230705,104400,291298020,2180,2185,2185,2170,23150
|
|
20230705,104300,241028320,2185,2185,2185,2180,87
|
|
20230705,104200,240838605,2185,2180,2185,2180,6388
|
|
20230705,104100,226912760,2180,2180,2180,2180,21
|
|
20230705,104000,226866980,2180,2180,2180,2180,1
|
|
20230705,103900,226864800,2180,2180,2180,2180,0
|
|
20230705,103800,226864800,2180,2180,2180,2180,0
|
|
20230705,103700,226864800,2180,2180,2180,2175,2377
|
|
20230705,103600,221694815,2180,2180,2180,2180,2900
|
|
20230705,103500,215372815,2180,2180,2180,2180,1
|
|
20230705,103400,215370635,2175,2180,2180,2175,305
|
|
20230705,103300,214707235,2175,2175,2175,2175,683
|
|
20230705,103200,213221710,2180,2180,2180,2180,21
|
|
20230705,103100,213175930,2180,2175,2180,2175,598
|
|
20230705,103000,211875275,2180,2180,2180,2180,0
|
|
20230705,102900,211875275,2180,2185,2185,2180,201
|
|
20230705,102800,211436590,2180,2175,2185,2170,9415
|
|
20230705,102700,191003395,2185,2185,2185,2185,0
|
|
20230705,102600,191003395,2185,2185,2185,2185,10
|
|
20230705,102500,190981545,2185,2185,2185,2185,10
|
|
20230705,102400,190959695,2185,2185,2185,2185,0
|
|
20230705,102300,190959695,2185,2175,2185,2170,1152
|
|
20230705,102200,188459135,2185,2185,2185,2185,1
|
|
20230705,102100,188456950,2185,2190,2190,2175,566
|
|
20230705,102000,187225665,2190,2175,2190,2175,2110
|
|
20230705,101900,182634785,2175,2175,2175,2175,120
|
|
20230705,101800,182373785,2190,2190,2190,2190,0
|
|
20230705,101700,182373785,2190,2185,2190,2180,157
|
|
20230705,101600,182031490,2185,2180,2185,2180,101
|
|
20230705,101500,181811305,2190,2180,2190,2175,3876
|
|
20230705,101400,173373100,2180,2180,2180,2180,100
|
|
20230705,101300,173155100,2180,2180,2180,2180,4923
|
|
20230705,101200,162422960,2190,2190,2190,2190,0
|
|
20230705,101100,162422960,2190,2180,2190,2180,302
|
|
20230705,101000,161764590,2180,2180,2190,2180,601
|
|
20230705,100900,160454400,2180,2185,2185,2180,430
|
|
20230705,100800,159516000,2190,2190,2190,2190,0
|
|
20230705,100700,159516000,2190,2190,2190,2190,0
|
|
20230705,100600,159516000,2190,2190,2190,2190,0
|
|
20230705,100500,159516000,2190,2190,2190,2190,100
|
|
20230705,100400,159297000,2190,2185,2190,2180,501
|
|
20230705,100300,158204355,2190,2190,2190,2190,1
|
|
20230705,100200,158202165,2185,2185,2185,2185,0
|
|
20230705,100100,158202165,2185,2185,2185,2185,24
|
|
20230705,100000,158149725,2185,2190,2190,2185,2
|
|
20230705,095900,158145350,2190,2190,2190,2190,1002
|
|
20230705,095800,155950970,2190,2190,2190,2190,2931
|
|
20230705,095700,149532080,2190,2190,2190,2190,100
|
|
20230705,095600,149313080,2190,2190,2190,2190,235
|
|
20230705,095500,148798430,2190,2180,2190,2180,2546
|
|
20230705,095400,143237925,2185,2185,2185,2185,3
|
|
20230705,095300,143231370,2185,2185,2185,2185,1
|
|
20230705,095200,143229185,2185,2185,2185,2185,0
|
|
20230705,095100,143229185,2185,2185,2185,2185,0
|
|
20230705,095000,143229185,2185,2180,2185,2180,217
|
|
20230705,094900,142756120,2180,2180,2180,2180,4
|
|
20230705,094800,142747400,2175,2175,2180,2175,4238
|
|
20230705,094700,133524560,2175,2180,2180,2175,1466
|
|
20230705,094600,130335180,2180,2185,2185,2180,101
|
|
20230705,094500,130114995,2185,2190,2190,2180,268
|
|
20230705,094400,129530725,2180,2180,2180,2180,330
|
|
20230705,094300,128811325,2175,2180,2180,2175,1033
|
|
20230705,094200,126564535,2180,2180,2180,2180,22
|
|
20230705,094100,126516575,2180,2180,2180,2175,120
|
|
20230705,094000,126255225,2175,2175,2175,2175,1
|
|
20230705,093900,126253050,2180,2180,2180,2175,1257
|
|
20230705,093800,123513020,2180,2190,2190,2180,275
|
|
20230705,093700,122913420,2190,2190,2190,2190,0
|
|
20230705,093600,122913420,2190,2190,2190,2190,3
|
|
20230705,093500,122906850,2190,2190,2190,2185,18
|
|
20230705,093400,122867480,2190,2190,2190,2190,239
|
|
20230705,093300,122344070,2175,2180,2180,2175,3101
|
|
20230705,093200,115586890,2180,2180,2180,2180,300
|
|
20230705,093100,114932890,2180,2185,2185,2175,3609
|
|
20230705,093000,107071880,2190,2185,2190,2185,29
|
|
20230705,092900,107008505,2190,2190,2190,2190,230
|
|
20230705,092800,106504805,2195,2190,2195,2190,779
|
|
20230705,092700,104798775,2190,2190,2190,2190,0
|
|
20230705,092600,104798775,2190,2190,2190,2190,12
|
|
20230705,092500,104772495,2190,2180,2190,2180,1508
|
|
20230705,092400,101485035,2180,2185,2185,2180,12182
|
|
20230705,092300,74923200,2185,2190,2190,2185,1017
|
|
20230705,092200,72701050,2190,2190,2190,2180,5215
|
|
20230705,092100,61306370,2190,2190,2190,2190,46
|
|
20230705,092000,61205630,2190,2195,2195,2190,1991
|
|
20230705,091900,56845335,2195,2195,2195,2195,0
|
|
20230705,091800,56845335,2195,2195,2195,2195,0
|
|
20230705,091700,56845335,2195,2200,2200,2195,2910
|
|
20230705,091600,50457875,2195,2200,2200,2195,19
|
|
20230705,091500,50416090,2200,2205,2205,2195,2879
|
|
20230705,091400,44087290,2205,2205,2205,2200,80
|
|
20230705,091300,43911235,2200,2200,2200,2200,1618
|
|
20230705,091200,40351635,2200,2200,2200,2200,0
|
|
20230705,091100,40351635,2200,2200,2200,2200,3747
|
|
20230705,091000,32108235,2195,2200,2200,2195,1048
|
|
20230705,090900,29805135,2195,2195,2200,2195,1192
|
|
20230705,090800,27183690,2200,2195,2200,2195,1387
|
|
20230705,090700,24138265,2195,2195,2195,2195,340
|
|
20230705,090600,23391965,2195,2195,2195,2190,582
|
|
20230705,090500,22116925,2195,2195,2200,2195,1560
|
|
20230705,090400,18692715,2200,2200,2200,2200,45
|
|
20230705,090300,18593715,2200,2195,2205,2195,504
|
|
20230705,090200,17487410,2205,2210,2210,2195,1376
|
|
20230705,090100,14460995,2205,2200,2205,2200,1836
|
|
20230705,090000,10414115,2200,2205,2205,2200,4723
|