581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183800,385559305,2100,2100,2100,2100,2551
|
|
20230711,183700,385559305,2100,2100,2100,2100,0
|
|
20230711,183600,385559305,2100,2100,2100,2100,0
|
|
20230711,183500,385559305,2100,2100,2100,2100,0
|
|
20230711,183400,385559305,2100,2100,2100,2100,0
|
|
20230711,183300,385559305,2100,2100,2100,2100,0
|
|
20230711,183200,385559305,2100,2100,2100,2100,0
|
|
20230711,183100,385559305,2100,2100,2100,2100,0
|
|
20230711,183000,385559305,2100,2100,2100,2100,0
|
|
20230711,182900,385559305,2100,2100,2100,2100,0
|
|
20230711,182800,385559305,2100,2100,2100,2100,0
|
|
20230711,182700,385559305,2100,2100,2100,2100,0
|
|
20230711,182600,385559305,2100,2100,2100,2100,0
|
|
20230711,182500,385559305,2100,2100,2100,2100,0
|
|
20230711,182400,385559305,2100,2100,2100,2100,0
|
|
20230711,182300,385559305,2100,2100,2100,2100,0
|
|
20230711,182200,385559305,2100,2100,2100,2100,0
|
|
20230711,182100,385559305,2100,2100,2100,2100,0
|
|
20230711,182000,385559305,2100,2100,2100,2100,0
|
|
20230711,181900,385559305,2100,2100,2100,2100,0
|
|
20230711,181800,385559305,2100,2100,2100,2100,0
|
|
20230711,181700,385559305,2100,2100,2100,2100,0
|
|
20230711,181600,385559305,2100,2100,2100,2100,0
|
|
20230711,181500,385559305,2100,2100,2100,2100,0
|
|
20230711,181400,385559305,2100,2100,2100,2100,0
|
|
20230711,181300,385559305,2100,2100,2100,2100,0
|
|
20230711,181200,385559305,2100,2100,2100,2100,0
|
|
20230711,181100,385559305,2100,2100,2100,2100,0
|
|
20230711,181000,385559305,2100,2100,2100,2100,0
|
|
20230711,180900,385559305,2100,2100,2100,2100,0
|
|
20230711,180800,385559305,2100,2100,2100,2100,2551
|
|
20230711,180700,385559305,2100,2100,2100,2100,0
|
|
20230711,180600,385559305,2100,2100,2100,2100,0
|
|
20230711,180500,385559305,2100,2100,2100,2100,0
|
|
20230711,180400,385559305,2100,2100,2100,2100,0
|
|
20230711,180300,385559305,2100,2100,2100,2100,0
|
|
20230711,180200,385559305,2100,2100,2100,2100,0
|
|
20230711,180100,385559305,2100,2100,2100,2100,0
|
|
20230711,180000,385559305,2100,2100,2100,2100,0
|
|
20230711,175900,385559305,2100,2100,2100,2100,0
|
|
20230711,175800,385559305,2100,2100,2100,2100,0
|
|
20230711,175700,385559305,2100,2100,2100,2100,0
|
|
20230711,175600,385559305,2100,2100,2100,2100,0
|
|
20230711,175500,385559305,2100,2100,2100,2100,0
|
|
20230711,175400,385559305,2100,2100,2100,2100,0
|
|
20230711,175300,385559305,2100,2100,2100,2100,0
|
|
20230711,175200,385559305,2100,2100,2100,2100,0
|
|
20230711,175100,385559305,2100,2100,2100,2100,0
|
|
20230711,175000,385559305,2100,2100,2100,2100,0
|
|
20230711,174900,385559305,2100,2100,2100,2100,0
|
|
20230711,174800,385559305,2100,2100,2100,2100,0
|
|
20230711,174700,385559305,2100,2100,2100,2100,0
|
|
20230711,174600,385559305,2100,2100,2100,2100,0
|
|
20230711,174500,385559305,2100,2100,2100,2100,0
|
|
20230711,174400,385559305,2100,2100,2100,2100,0
|
|
20230711,174300,385559305,2100,2100,2100,2100,0
|
|
20230711,174200,385559305,2100,2100,2100,2100,0
|
|
20230711,174100,385559305,2100,2100,2100,2100,0
|
|
20230711,174000,385559305,2100,2100,2100,2100,0
|
|
20230711,173900,385559305,2100,2100,2100,2100,0
|
|
20230711,173800,385559305,2100,2100,2100,2100,2551
|
|
20230711,173700,385559305,2100,2100,2100,2100,0
|
|
20230711,173600,385559305,2100,2100,2100,2100,0
|
|
20230711,173500,385559305,2100,2100,2100,2100,0
|
|
20230711,173400,385559305,2100,2100,2100,2100,0
|
|
20230711,173300,385559305,2100,2100,2100,2100,0
|
|
20230711,173200,385559305,2100,2100,2100,2100,0
|
|
20230711,173100,385559305,2100,2100,2100,2100,0
|
|
20230711,173000,385559305,2100,2100,2100,2100,0
|
|
20230711,172900,385559305,2100,2100,2100,2100,0
|
|
20230711,172800,385559305,2100,2100,2100,2100,0
|
|
20230711,172700,385559305,2100,2100,2100,2100,0
|
|
20230711,172600,385559305,2100,2100,2100,2100,0
|
|
20230711,172500,385559305,2100,2100,2100,2100,0
|
|
20230711,172400,385559305,2100,2100,2100,2100,0
|
|
20230711,172300,385559305,2100,2100,2100,2100,0
|
|
20230711,172200,385559305,2100,2100,2100,2100,0
|
|
20230711,172100,385559305,2100,2100,2100,2100,0
|
|
20230711,172000,385559305,2100,2100,2100,2100,0
|
|
20230711,171900,385559305,2100,2100,2100,2100,0
|
|
20230711,171800,385559305,2100,2100,2100,2100,0
|
|
20230711,171700,385559305,2100,2100,2100,2100,0
|
|
20230711,171600,385559305,2100,2100,2100,2100,0
|
|
20230711,171500,385559305,2100,2100,2100,2100,0
|
|
20230711,171400,385559305,2100,2100,2100,2100,0
|
|
20230711,171300,385559305,2100,2100,2100,2100,0
|
|
20230711,171200,385559305,2100,2100,2100,2100,0
|
|
20230711,171100,385559305,2100,2100,2100,2100,0
|
|
20230711,171000,385559305,2100,2100,2100,2100,0
|
|
20230711,170900,385559305,2100,2100,2100,2100,0
|
|
20230711,170800,385559305,2100,2100,2100,2100,2551
|
|
20230711,170700,385559305,2100,2100,2100,2100,0
|
|
20230711,170600,385559305,2100,2100,2100,2100,0
|
|
20230711,170500,385559305,2100,2100,2100,2100,0
|
|
20230711,170400,385559305,2100,2100,2100,2100,0
|
|
20230711,170300,385559305,2100,2100,2100,2100,0
|
|
20230711,170200,385559305,2100,2100,2100,2100,0
|
|
20230711,170100,385559305,2100,2100,2100,2100,0
|
|
20230711,170000,385559305,2100,2100,2100,2100,0
|
|
20230711,165900,385559305,2100,2100,2100,2100,0
|
|
20230711,165800,385559305,2100,2100,2100,2100,0
|
|
20230711,165700,385559305,2100,2100,2100,2100,0
|
|
20230711,165600,385559305,2100,2100,2100,2100,0
|
|
20230711,165500,385559305,2100,2100,2100,2100,0
|
|
20230711,165400,385559305,2100,2100,2100,2100,0
|
|
20230711,165300,385559305,2100,2100,2100,2100,0
|
|
20230711,165200,385559305,2100,2100,2100,2100,0
|
|
20230711,165100,385559305,2100,2100,2100,2100,0
|
|
20230711,165000,385559305,2100,2100,2100,2100,0
|
|
20230711,164900,385559305,2100,2100,2100,2100,0
|
|
20230711,164800,385559305,2100,2100,2100,2100,0
|
|
20230711,164700,385559305,2100,2100,2100,2100,0
|
|
20230711,164600,385559305,2100,2100,2100,2100,0
|
|
20230711,164500,385559305,2100,2100,2100,2100,0
|
|
20230711,164400,385559305,2100,2100,2100,2100,0
|
|
20230711,164300,385559305,2100,2100,2100,2100,0
|
|
20230711,164200,385559305,2100,2100,2100,2100,0
|
|
20230711,164100,385559305,2100,2100,2100,2100,0
|
|
20230711,164000,385559305,2100,2100,2100,2100,0
|
|
20230711,163900,385559305,2100,2100,2100,2100,0
|
|
20230711,163800,385559305,2100,2100,2100,2100,2551
|
|
20230711,163700,385559305,2100,2100,2100,2100,0
|
|
20230711,163600,385559305,2100,2100,2100,2100,0
|
|
20230711,163500,385559305,2100,2100,2100,2100,0
|
|
20230711,163400,385559305,2100,2100,2100,2100,0
|
|
20230711,163300,385559305,2100,2100,2100,2100,0
|
|
20230711,163200,385559305,2100,2100,2100,2100,0
|
|
20230711,163100,385559305,2100,2100,2100,2100,0
|
|
20230711,163000,385559305,2100,2100,2100,2100,0
|
|
20230711,162900,385559305,2100,2100,2100,2100,0
|
|
20230711,162800,385559305,2100,2100,2100,2100,0
|
|
20230711,162700,385559305,2100,2100,2100,2100,0
|
|
20230711,162600,385559305,2100,2100,2100,2100,0
|
|
20230711,162500,385559305,2100,2100,2100,2100,0
|
|
20230711,162400,385559305,2100,2100,2100,2100,0
|
|
20230711,162300,385559305,2100,2100,2100,2100,0
|
|
20230711,162200,385559305,2100,2100,2100,2100,0
|
|
20230711,162100,385559305,2100,2100,2100,2100,0
|
|
20230711,162000,385559305,2100,2100,2100,2100,0
|
|
20230711,161900,385559305,2100,2100,2100,2100,0
|
|
20230711,161800,385559305,2100,2100,2100,2100,0
|
|
20230711,161700,385559305,2100,2100,2100,2100,0
|
|
20230711,161600,385559305,2100,2100,2100,2100,0
|
|
20230711,161500,385559305,2100,2100,2100,2100,0
|
|
20230711,161400,385559305,2100,2100,2100,2100,0
|
|
20230711,161300,385559305,2100,2100,2100,2100,0
|
|
20230711,161200,385559305,2100,2100,2100,2100,0
|
|
20230711,161100,385559305,2100,2100,2100,2100,0
|
|
20230711,161000,385559305,2100,2100,2100,2100,0
|
|
20230711,160900,385559305,2100,2100,2100,2100,0
|
|
20230711,160800,385559305,2100,2100,2100,2100,2551
|
|
20230711,160700,385559305,2100,2100,2100,2100,0
|
|
20230711,160600,385559305,2100,2100,2100,2100,0
|
|
20230711,160500,385559305,2100,2100,2100,2100,0
|
|
20230711,160400,385559305,2100,2100,2100,2100,0
|
|
20230711,160300,385559305,2100,2100,2100,2100,0
|
|
20230711,160200,385559305,2100,2100,2100,2100,0
|
|
20230711,160100,385559305,2100,2100,2100,2100,0
|
|
20230711,160000,385559305,2100,2100,2100,2100,0
|
|
20230711,155900,385559305,2100,2100,2100,2100,0
|
|
20230711,155800,385559305,2100,2100,2100,2100,0
|
|
20230711,155700,385559305,2100,2100,2100,2100,0
|
|
20230711,155600,385559305,2100,2100,2100,2100,0
|
|
20230711,155500,385559305,2100,2100,2100,2100,0
|
|
20230711,155400,385559305,2100,2100,2100,2100,0
|
|
20230711,155300,385559305,2100,2100,2100,2100,0
|
|
20230711,155200,385559305,2100,2100,2100,2100,0
|
|
20230711,155100,385559305,2100,2100,2100,2100,0
|
|
20230711,155000,385559305,2100,2100,2100,2100,0
|
|
20230711,154900,385559305,2100,2100,2100,2100,0
|
|
20230711,154800,385559305,2100,2100,2100,2100,0
|
|
20230711,154700,385559305,2100,2100,2100,2100,0
|
|
20230711,154600,385559305,2100,2100,2100,2100,0
|
|
20230711,154500,385559305,2100,2100,2100,2100,0
|
|
20230711,154400,385559305,2100,2100,2100,2100,0
|
|
20230711,154300,385559305,2100,2100,2100,2100,0
|
|
20230711,154200,385559305,2100,2100,2100,2100,0
|
|
20230711,154100,385559305,2100,2100,2100,2100,0
|
|
20230711,154000,385559305,2100,2100,2100,2100,0
|
|
20230711,153900,385559305,2100,2100,2100,2100,0
|
|
20230711,153800,385559305,2100,2100,2100,2100,2551
|
|
20230711,153700,385559305,2100,2100,2100,2100,0
|
|
20230711,153600,385559305,2100,2100,2100,2100,0
|
|
20230711,153500,385559305,2100,2100,2100,2100,0
|
|
20230711,153400,385559305,2100,2100,2100,2100,0
|
|
20230711,153300,385559305,2100,2100,2100,2100,0
|
|
20230711,153200,385559305,2100,2100,2100,2100,0
|
|
20230711,153100,385559305,2100,2100,2100,2100,0
|
|
20230711,153000,385559305,2100,2100,2100,2100,2551
|
|
20230711,152900,380202205,2095,2095,2095,2095,0
|
|
20230711,152800,380202205,2095,2095,2095,2095,0
|
|
20230711,152700,380202205,2095,2095,2095,2095,0
|
|
20230711,152600,380202205,2095,2095,2095,2095,0
|
|
20230711,152500,380202205,2095,2095,2095,2095,0
|
|
20230711,152400,380202205,2095,2095,2095,2095,0
|
|
20230711,152300,380202205,2095,2095,2095,2095,0
|
|
20230711,152200,380202205,2095,2095,2095,2095,0
|
|
20230711,152100,380202205,2095,2095,2095,2095,0
|
|
20230711,152000,380202205,2095,2095,2095,2095,0
|
|
20230711,151900,380202205,2095,2100,2100,2095,186
|
|
20230711,151800,379811620,2100,2095,2100,2095,48
|
|
20230711,151700,379711055,2100,2100,2100,2100,39
|
|
20230711,151600,379629155,2100,2095,2100,2095,9
|
|
20230711,151500,379610275,2100,2100,2100,2100,3
|
|
20230711,151400,379603975,2095,2095,2095,2095,502
|
|
20230711,151300,378552285,2095,2095,2095,2095,2987
|
|
20230711,151200,372294520,2095,2095,2095,2095,1
|
|
20230711,151100,372292425,2090,2090,2090,2090,954
|
|
20230711,151000,370298565,2090,2090,2090,2090,21
|
|
20230711,150900,370254675,2095,2095,2095,2095,0
|
|
20230711,150800,370254675,2095,2095,2095,2095,100
|
|
20230711,150700,370045175,2090,2090,2090,2090,3423
|
|
20230711,150600,362891105,2090,2090,2090,2090,0
|
|
20230711,150500,362891105,2090,2090,2090,2090,60
|
|
20230711,150400,362765705,2095,2095,2095,2095,100
|
|
20230711,150300,362556205,2095,2090,2095,2090,80
|
|
20230711,150200,362388995,2085,2085,2085,2085,15
|
|
20230711,150100,362357720,2085,2085,2085,2085,253
|
|
20230711,150000,361830215,2085,2090,2095,2085,853
|
|
20230711,145900,360050265,2090,2095,2095,2090,953
|
|
20230711,145800,358058475,2090,2090,2090,2090,20
|
|
20230711,145700,358016675,2090,2090,2090,2090,10
|
|
20230711,145600,357995775,2090,2090,2090,2090,21
|
|
20230711,145500,357951885,2090,2090,2090,2090,1
|
|
20230711,145400,357949795,2090,2095,2095,2090,997
|
|
20230711,145300,355865065,2090,2090,2090,2090,75
|
|
20230711,145200,355708315,2095,2095,2095,2095,0
|
|
20230711,145100,355708315,2095,2085,2095,2085,30
|
|
20230711,145000,355645485,2090,2090,2090,2090,194
|
|
20230711,144900,355240025,2095,2095,2095,2095,5
|
|
20230711,144800,355229550,2095,2095,2095,2095,0
|
|
20230711,144700,355229550,2095,2095,2095,2095,0
|
|
20230711,144600,355229550,2095,2095,2095,2095,0
|
|
20230711,144500,355229550,2095,2085,2095,2085,3005
|
|
20230711,144400,348935245,2085,2085,2085,2085,10
|
|
20230711,144300,348914395,2090,2090,2090,2090,236
|
|
20230711,144200,348421155,2090,2090,2090,2090,1764
|
|
20230711,144100,344734395,2085,2085,2085,2085,0
|
|
20230711,144000,344734395,2085,2085,2085,2085,0
|
|
20230711,143900,344734395,2085,2085,2085,2085,140
|
|
20230711,143800,344442495,2090,2090,2090,2090,0
|
|
20230711,143700,344442495,2090,2090,2090,2090,19
|
|
20230711,143600,344402785,2085,2085,2085,2085,0
|
|
20230711,143500,344402785,2085,2085,2085,2085,30
|
|
20230711,143400,344340235,2090,2090,2090,2090,0
|
|
20230711,143300,344340235,2090,2090,2090,2090,0
|
|
20230711,143200,344340235,2090,2090,2090,2090,0
|
|
20230711,143100,344340235,2090,2090,2090,2090,0
|
|
20230711,143000,344340235,2090,2090,2090,2090,0
|
|
20230711,142900,344340235,2090,2090,2090,2090,1
|
|
20230711,142800,344338145,2090,2090,2090,2090,100
|
|
20230711,142700,344129145,2085,2085,2085,2085,0
|
|
20230711,142600,344129145,2085,2085,2085,2085,0
|
|
20230711,142500,344129145,2085,2090,2090,2085,17
|
|
20230711,142400,344093650,2095,2095,2095,2095,18
|
|
20230711,142300,344055940,2090,2090,2090,2090,2130
|
|
20230711,142200,339604240,2090,2090,2090,2090,1000
|
|
20230711,142100,337514240,2090,2090,2090,2090,379
|
|
20230711,142000,336722130,2090,2090,2090,2090,420
|
|
20230711,141900,335844330,2085,2085,2085,2085,0
|
|
20230711,141800,335844330,2085,2085,2085,2085,0
|
|
20230711,141700,335844330,2085,2085,2085,2085,0
|
|
20230711,141600,335844330,2085,2085,2085,2085,0
|
|
20230711,141500,335844330,2085,2085,2085,2085,0
|
|
20230711,141400,335844330,2085,2085,2085,2085,2
|
|
20230711,141300,335840160,2095,2090,2095,2090,5000
|
|
20230711,141200,325369640,2090,2090,2090,2090,0
|
|
20230711,141100,325369640,2090,2090,2090,2090,500
|
|
20230711,141000,324324640,2090,2090,2090,2085,12
|
|
20230711,140900,324299570,2085,2085,2085,2085,163
|
|
20230711,140800,323959715,2085,2085,2085,2085,0
|
|
20230711,140700,323959715,2085,2085,2085,2085,380
|
|
20230711,140600,323167415,2090,2085,2090,2085,15
|
|
20230711,140500,323136070,2085,2085,2085,2085,60
|
|
20230711,140400,323010970,2090,2085,2090,2085,28
|
|
20230711,140300,322952535,2090,2090,2090,2090,118
|
|
20230711,140200,322705915,2090,2090,2090,2090,0
|
|
20230711,140100,322705915,2090,2090,2090,2090,29
|
|
20230711,140000,322645305,2090,2090,2090,2090,101
|
|
20230711,135900,322434215,2085,2085,2085,2085,346
|
|
20230711,135800,321712805,2090,2090,2090,2090,0
|
|
20230711,135700,321712805,2090,2090,2090,2090,1
|
|
20230711,135600,321710715,2090,2090,2090,2090,110
|
|
20230711,135500,321480815,2090,2090,2090,2090,0
|
|
20230711,135400,321480815,2090,2090,2090,2090,0
|
|
20230711,135300,321480815,2090,2090,2090,2090,0
|
|
20230711,135200,321480815,2090,2090,2090,2090,0
|
|
20230711,135100,321480815,2090,2090,2090,2090,1
|
|
20230711,135000,321478725,2085,2085,2085,2085,1
|
|
20230711,134900,321476640,2085,2085,2085,2085,500
|
|
20230711,134800,320434140,2085,2085,2085,2085,0
|
|
20230711,134700,320434140,2085,2085,2085,2085,0
|
|
20230711,134600,320434140,2085,2085,2085,2085,0
|
|
20230711,134500,320434140,2085,2090,2090,2085,105
|
|
20230711,134400,320215015,2090,2090,2090,2090,100
|
|
20230711,134300,320006015,2085,2085,2085,2085,1
|
|
20230711,134200,320003930,2085,2085,2085,2085,101
|
|
20230711,134100,319793345,2085,2085,2085,2085,0
|
|
20230711,134000,319793345,2085,2090,2090,2085,517
|
|
20230711,133900,318712820,2095,2095,2095,2095,0
|
|
20230711,133800,318712820,2095,2095,2095,2095,1
|
|
20230711,133700,318710725,2090,2090,2090,2090,0
|
|
20230711,133600,318710725,2090,2090,2090,2090,0
|
|
20230711,133500,318710725,2090,2095,2095,2090,113
|
|
20230711,133400,318474505,2095,2090,2095,2090,3
|
|
20230711,133300,318468230,2090,2090,2090,2090,44
|
|
20230711,133200,318376270,2090,2090,2090,2090,534
|
|
20230711,133100,317260210,2090,2090,2090,2090,310
|
|
20230711,133000,316612310,2090,2090,2090,2090,0
|
|
20230711,132900,316612310,2090,2090,2090,2090,0
|
|
20230711,132800,316612310,2090,2090,2090,2090,70
|
|
20230711,132700,316466010,2090,2090,2090,2090,8
|
|
20230711,132600,316449290,2090,2090,2090,2090,0
|
|
20230711,132500,316449290,2090,2090,2090,2090,0
|
|
20230711,132400,316449290,2090,2090,2090,2090,0
|
|
20230711,132300,316449290,2090,2085,2090,2085,152
|
|
20230711,132200,316131620,2090,2090,2090,2090,0
|
|
20230711,132100,316131620,2090,2090,2090,2090,33
|
|
20230711,132000,316062650,2085,2085,2085,2085,0
|
|
20230711,131900,316062650,2085,2085,2085,2085,0
|
|
20230711,131800,316062650,2085,2085,2085,2085,2790
|
|
20230711,131700,310245500,2085,2085,2085,2085,0
|
|
20230711,131600,310245500,2085,2085,2085,2085,10
|
|
20230711,131500,310224650,2095,2095,2095,2095,54
|
|
20230711,131400,310111520,2095,2090,2095,2090,58
|
|
20230711,131300,309990020,2085,2090,2090,2085,533
|
|
20230711,131200,308877965,2095,2095,2095,2095,0
|
|
20230711,131100,308877965,2095,2095,2095,2095,0
|
|
20230711,131000,308877965,2095,2095,2095,2095,1
|
|
20230711,130900,308875870,2095,2095,2095,2095,1
|
|
20230711,130800,308873775,2095,2095,2095,2095,1
|
|
20230711,130700,308871680,2090,2090,2090,2090,432
|
|
20230711,130600,307968800,2090,2095,2095,2090,4
|
|
20230711,130500,307960430,2095,2095,2095,2095,3
|
|
20230711,130400,307954145,2095,2095,2095,2095,3
|
|
20230711,130300,307947860,2095,2095,2095,2095,0
|
|
20230711,130200,307947860,2095,2095,2095,2095,15
|
|
20230711,130100,307916435,2095,2095,2095,2095,0
|
|
20230711,130000,307916435,2095,2090,2095,2090,249
|
|
20230711,125900,307396015,2090,2090,2090,2090,1679
|
|
20230711,125800,303886905,2090,2090,2090,2090,3
|
|
20230711,125700,303880635,2085,2085,2085,2085,0
|
|
20230711,125600,303880635,2085,2090,2090,2085,72
|
|
20230711,125500,303730165,2090,2090,2090,2090,305
|
|
20230711,125400,303092715,2090,2090,2090,2090,205
|
|
20230711,125300,302664265,2090,2090,2090,2085,2801
|
|
20230711,125200,296810185,2090,2090,2090,2090,0
|
|
20230711,125100,296810185,2090,2090,2090,2090,54
|
|
20230711,125000,296697325,2090,2090,2090,2090,1000
|
|
20230711,124900,294607325,2090,2090,2090,2090,1102
|
|
20230711,124800,292304145,2090,2090,2095,2090,203
|
|
20230711,124700,291879870,2090,2090,2090,2085,862
|
|
20230711,124600,290078300,2085,2090,2090,2085,2409
|
|
20230711,124500,285043500,2095,2095,2095,2090,503
|
|
20230711,124400,283992215,2095,2095,2095,2095,18
|
|
20230711,124300,283954505,2090,2090,2090,2090,389
|
|
20230711,124200,283141495,2095,2095,2095,2095,0
|
|
20230711,124100,283141495,2095,2095,2095,2095,0
|
|
20230711,124000,283141495,2095,2090,2095,2090,1716
|
|
20230711,123900,279555045,2090,2090,2090,2090,0
|
|
20230711,123800,279555045,2090,2090,2090,2090,10
|
|
20230711,123700,279534145,2090,2090,2090,2090,0
|
|
20230711,123600,279534145,2090,2090,2090,2090,0
|
|
20230711,123500,279534145,2090,2090,2090,2090,10
|
|
20230711,123400,279513245,2090,2090,2090,2090,1
|
|
20230711,123300,279511155,2085,2085,2085,2085,0
|
|
20230711,123200,279511155,2085,2085,2085,2085,1230
|
|
20230711,123100,276946605,2090,2090,2090,2090,290
|
|
20230711,123000,276340505,2090,2090,2090,2090,1
|
|
20230711,122900,276338415,2090,2090,2090,2090,2
|
|
20230711,122800,276334235,2090,2090,2090,2090,27
|
|
20230711,122700,276277805,2090,2090,2090,2090,30
|
|
20230711,122600,276215105,2090,2090,2095,2090,3321
|
|
20230711,122500,269274190,2095,2095,2095,2095,0
|
|
20230711,122400,269274190,2095,2090,2095,2090,463
|
|
20230711,122300,268306515,2095,2090,2095,2090,54
|
|
20230711,122200,268193650,2095,2095,2095,2095,1
|
|
20230711,122100,268191555,2095,2095,2095,2095,143
|
|
20230711,122000,267891970,2095,2095,2095,2095,0
|
|
20230711,121900,267891970,2095,2095,2095,2095,0
|
|
20230711,121800,267891970,2095,2095,2095,2095,0
|
|
20230711,121700,267891970,2095,2095,2095,2095,100
|
|
20230711,121600,267682470,2095,2090,2095,2090,13
|
|
20230711,121500,267655295,2095,2095,2095,2095,0
|
|
20230711,121400,267655295,2095,2095,2095,2095,0
|
|
20230711,121300,267655295,2095,2090,2095,2090,1050
|
|
20230711,121200,265460775,2090,2095,2095,2090,51
|
|
20230711,121100,265354160,2095,2095,2095,2095,2
|
|
20230711,121000,265349970,2090,2090,2090,2090,1
|
|
20230711,120900,265347880,2095,2095,2095,2095,0
|
|
20230711,120800,265347880,2095,2095,2095,2095,0
|
|
20230711,120700,265347880,2095,2095,2095,2095,0
|
|
20230711,120600,265347880,2095,2095,2095,2095,208
|
|
20230711,120500,264912120,2095,2095,2095,2095,0
|
|
20230711,120400,264912120,2095,2090,2095,2090,393
|
|
20230711,120300,264090730,2090,2090,2090,2085,29
|
|
20230711,120200,264030130,2090,2095,2095,2090,1470
|
|
20230711,120100,260957480,2095,2095,2095,2095,16
|
|
20230711,120000,260923960,2095,2095,2095,2095,7
|
|
20230711,115900,260909295,2095,2095,2095,2095,3
|
|
20230711,115800,260903010,2090,2095,2095,2090,3
|
|
20230711,115700,260896730,2095,2095,2095,2095,14
|
|
20230711,115600,260867400,2095,2095,2095,2095,5
|
|
20230711,115500,260856925,2095,2095,2095,2095,2
|
|
20230711,115400,260852735,2095,2095,2095,2095,0
|
|
20230711,115300,260852735,2095,2095,2095,2095,5
|
|
20230711,115200,260842260,2095,2095,2095,2095,2
|
|
20230711,115100,260838070,2095,2095,2095,2095,500
|
|
20230711,115000,259790570,2090,2095,2095,2090,321
|
|
20230711,114900,259119670,2095,2095,2095,2095,1
|
|
20230711,114800,259117575,2095,2095,2095,2095,0
|
|
20230711,114700,259117575,2095,2090,2095,2090,23
|
|
20230711,114600,259069495,2090,2090,2090,2090,2
|
|
20230711,114500,259065315,2090,2090,2090,2090,0
|
|
20230711,114400,259065315,2090,2090,2090,2090,2
|
|
20230711,114300,259061135,2090,2090,2090,2090,5
|
|
20230711,114200,259050685,2095,2085,2095,2085,3
|
|
20230711,114100,259044410,2095,2095,2095,2095,0
|
|
20230711,114000,259044410,2095,2095,2095,2095,40
|
|
20230711,113900,258960610,2095,2095,2095,2095,0
|
|
20230711,113800,258960610,2095,2095,2095,2095,2
|
|
20230711,113700,258956420,2085,2085,2085,2085,0
|
|
20230711,113600,258956420,2085,2085,2085,2085,3
|
|
20230711,113500,258950165,2095,2095,2095,2095,2
|
|
20230711,113400,258945975,2095,2095,2095,2095,0
|
|
20230711,113300,258945975,2095,2095,2095,2095,0
|
|
20230711,113200,258945975,2095,2095,2095,2095,0
|
|
20230711,113100,258945975,2095,2095,2095,2095,99
|
|
20230711,113000,258738570,2095,2095,2095,2095,0
|
|
20230711,112900,258738570,2095,2090,2095,2090,10
|
|
20230711,112800,258717635,2090,2090,2090,2090,2
|
|
20230711,112700,258713455,2085,2085,2090,2085,11413
|
|
20230711,112600,234917340,2090,2090,2090,2090,720
|
|
20230711,112500,233412540,2090,2095,2095,2090,1089
|
|
20230711,112400,231136520,2090,2090,2090,2090,13
|
|
20230711,112300,231109350,2090,2095,2095,2090,439
|
|
20230711,112200,230191830,2090,2090,2090,2090,3
|
|
20230711,112100,230185560,2095,2095,2095,2095,0
|
|
20230711,112000,230185560,2095,2090,2095,2090,2194
|
|
20230711,111900,225600090,2095,2095,2095,2095,0
|
|
20230711,111800,225600090,2095,2095,2095,2095,125
|
|
20230711,111700,225338215,2095,2095,2095,2090,238
|
|
20230711,111600,224840695,2095,2095,2095,2095,0
|
|
20230711,111500,224840695,2095,2095,2095,2095,0
|
|
20230711,111400,224840695,2095,2095,2095,2095,0
|
|
20230711,111300,224840695,2095,2095,2095,2095,0
|
|
20230711,111200,224840695,2095,2095,2095,2095,2
|
|
20230711,111100,224836505,2090,2095,2095,2090,252
|
|
20230711,111000,224309815,2095,2095,2095,2095,0
|
|
20230711,110900,224309815,2095,2095,2095,2095,0
|
|
20230711,110800,224309815,2095,2095,2095,2095,0
|
|
20230711,110700,224309815,2095,2095,2095,2095,0
|
|
20230711,110600,224309815,2095,2095,2095,2095,479
|
|
20230711,110500,223306310,2095,2095,2095,2095,2
|
|
20230711,110400,223302120,2090,2095,2095,2090,25
|
|
20230711,110300,223249860,2090,2095,2095,2090,4202
|
|
20230711,110200,214466670,2095,2095,2095,2095,0
|
|
20230711,110100,214466670,2095,2090,2095,2090,137
|
|
20230711,110000,214180330,2095,2095,2095,2095,2
|
|
20230711,105900,214176140,2095,2095,2095,2095,3003
|
|
20230711,105800,207884855,2095,2090,2095,2090,82
|
|
20230711,105700,207713215,2095,2095,2095,2095,0
|
|
20230711,105600,207713215,2095,2095,2095,2095,0
|
|
20230711,105500,207713215,2095,2095,2095,2095,0
|
|
20230711,105400,207713215,2095,2095,2095,2095,0
|
|
20230711,105300,207713215,2095,2090,2095,2090,282
|
|
20230711,105200,207123825,2095,2095,2095,2095,0
|
|
20230711,105100,207123825,2095,2095,2095,2095,0
|
|
20230711,105000,207123825,2095,2095,2095,2095,1900
|
|
20230711,104900,203143325,2095,2095,2095,2095,0
|
|
20230711,104800,203143325,2095,2095,2095,2095,2
|
|
20230711,104700,203139135,2090,2090,2090,2090,20
|
|
20230711,104600,203097335,2095,2100,2100,2095,2007
|
|
20230711,104500,198892650,2095,2095,2100,2095,1765
|
|
20230711,104400,195194965,2100,2100,2100,2095,1344
|
|
20230711,104300,192379255,2100,2095,2100,2095,145
|
|
20230711,104200,192075365,2100,2100,2100,2100,0
|
|
20230711,104100,192075365,2100,2100,2100,2100,0
|
|
20230711,104000,192075365,2100,2100,2100,2100,0
|
|
20230711,103900,192075365,2100,2100,2100,2090,4
|
|
20230711,103800,192066975,2100,2095,2100,2095,2
|
|
20230711,103700,192062780,2100,2100,2100,2100,15
|
|
20230711,103600,192031280,2095,2100,2100,2095,26
|
|
20230711,103500,191976690,2100,2100,2100,2100,114
|
|
20230711,103400,191737290,2100,2095,2100,2095,240
|
|
20230711,103300,191233780,2095,2095,2095,2095,2
|
|
20230711,103200,191229590,2090,2090,2090,2090,0
|
|
20230711,103100,191229590,2090,2095,2095,2090,1047
|
|
20230711,103000,189036625,2090,2090,2090,2090,0
|
|
20230711,102900,189036625,2090,2090,2090,2090,1000
|
|
20230711,102800,186946625,2095,2095,2095,2095,1010
|
|
20230711,102700,184830675,2095,2095,2095,2095,3
|
|
20230711,102600,184824390,2095,2095,2095,2090,656
|
|
20230711,102500,183453180,2095,2090,2095,2090,102
|
|
20230711,102400,183239990,2095,2095,2095,2090,6
|
|
20230711,102300,183227425,2095,2095,2095,2095,1
|
|
20230711,102200,183225330,2095,2095,2095,2090,15
|
|
20230711,102100,183193910,2095,2095,2095,2095,2
|
|
20230711,102000,183189720,2095,2095,2095,2095,2
|
|
20230711,101900,183185530,2095,2095,2095,2095,0
|
|
20230711,101800,183185530,2095,2095,2095,2095,2
|
|
20230711,101700,183181340,2090,2095,2095,2090,5
|
|
20230711,101600,183170870,2095,2095,2095,2095,16
|
|
20230711,101500,183137350,2095,2090,2095,2090,490
|
|
20230711,101400,182113240,2085,2090,2090,2085,1197
|
|
20230711,101300,179615745,2095,2090,2095,2090,217
|
|
20230711,101200,179162210,2090,2090,2090,2090,2149
|
|
20230711,101100,174670800,2095,2095,2095,2095,5
|
|
20230711,101000,174660325,2095,2095,2095,2090,8
|
|
20230711,100900,174643595,2085,2090,2090,2085,1097
|
|
20230711,100800,172355850,2095,2095,2095,2095,2450
|
|
20230711,100700,167223100,2095,2095,2095,2095,0
|
|
20230711,100600,167223100,2095,2095,2095,2095,50
|
|
20230711,100500,167118350,2090,2090,2090,2090,356
|
|
20230711,100400,166374310,2100,2100,2100,2100,6
|
|
20230711,100300,166361710,2100,2095,2100,2095,6
|
|
20230711,100200,166349130,2100,2100,2100,2100,0
|
|
20230711,100100,166349130,2100,2100,2100,2100,0
|
|
20230711,100000,166349130,2100,2100,2100,2095,46
|
|
20230711,095900,166252730,2100,2095,2100,2095,160
|
|
20230711,095800,165917515,2095,2095,2095,2095,0
|
|
20230711,095700,165917515,2095,2095,2095,2095,2
|
|
20230711,095600,165913325,2095,2095,2100,2095,1337
|
|
20230711,095500,163112295,2095,2100,2100,2095,1540
|
|
20230711,095400,159883485,2100,2090,2100,2090,5237
|
|
20230711,095300,148919370,2090,2090,2090,2090,3
|
|
20230711,095200,148913100,2090,2085,2090,2085,12
|
|
20230711,095100,148888070,2090,2090,2090,2090,0
|
|
20230711,095000,148888070,2090,2090,2090,2090,71
|
|
20230711,094900,148739680,2090,2090,2090,2085,24
|
|
20230711,094800,148689625,2095,2095,2095,2095,126
|
|
20230711,094700,148425655,2095,2085,2095,2085,5
|
|
20230711,094600,148415200,2085,2095,2095,2085,83
|
|
20230711,094500,148241325,2095,2095,2095,2095,3
|
|
20230711,094400,148235040,2095,2090,2095,2085,5833
|
|
20230711,094300,136046285,2090,2090,2090,2090,2
|
|
20230711,094200,136042105,2090,2085,2090,2085,1564
|
|
20230711,094100,132781145,2085,2080,2085,2080,563
|
|
20230711,094000,131607590,2085,2085,2085,2085,13
|
|
20230711,093900,131580485,2085,2085,2085,2085,0
|
|
20230711,093800,131580485,2085,2085,2085,2085,54
|
|
20230711,093700,131467895,2085,2085,2085,2085,13
|
|
20230711,093600,131440790,2085,2085,2085,2085,519
|
|
20230711,093500,130358675,2080,2085,2085,2080,2347
|
|
20230711,093400,125467705,2090,2090,2090,2090,24
|
|
20230711,093300,125417545,2090,2085,2090,2085,9
|
|
20230711,093200,125398740,2090,2090,2090,2085,16
|
|
20230711,093100,125365305,2090,2090,2090,2090,236
|
|
20230711,093000,124872065,2085,2090,2090,2085,920
|
|
20230711,092900,122953805,2085,2090,2090,2085,115
|
|
20230711,092800,122713955,2090,2090,2090,2085,564
|
|
20230711,092700,121535295,2085,2090,2090,2085,280
|
|
20230711,092600,120951345,2085,2080,2085,2080,2811
|
|
20230711,092500,115091145,2085,2080,2085,2080,1494
|
|
20230711,092400,111983570,2080,2080,2080,2075,3961
|
|
20230711,092300,103764465,2080,2080,2080,2080,10
|
|
20230711,092200,103743665,2080,2075,2080,2075,1631
|
|
20230711,092100,100356185,2080,2080,2080,2080,102
|
|
20230711,092000,100144025,2075,2075,2080,2075,154
|
|
20230711,091900,99824420,2075,2075,2080,2075,409
|
|
20230711,091800,98975740,2080,2080,2080,2080,6
|
|
20230711,091700,98963260,2085,2085,2085,2085,11
|
|
20230711,091600,98940325,2085,2075,2085,2075,3
|
|
20230711,091500,98934085,2085,2075,2085,2075,2132
|
|
20230711,091400,94510170,2085,2085,2085,2085,834
|
|
20230711,091300,92771280,2085,2085,2090,2085,434
|
|
20230711,091200,91865180,2085,2080,2090,2080,2347
|
|
20230711,091100,86982040,2080,2085,2090,2080,1824
|
|
20230711,091000,83179010,2095,2085,2095,2085,4571
|
|
20230711,090900,73635325,2080,2080,2080,2080,798
|
|
20230711,090800,71975485,2080,2080,2080,2080,2
|
|
20230711,090700,71971325,2085,2085,2085,2085,8
|
|
20230711,090600,71954645,2085,2080,2085,2080,1001
|
|
20230711,090500,69872560,2085,2090,2090,2080,714
|
|
20230711,090400,68385905,2085,2080,2085,2080,3822
|
|
20230711,090300,60429550,2080,2080,2085,2075,1733
|
|
20230711,090200,56819665,2080,2070,2080,2070,2052
|
|
20230711,090100,52558065,2080,2075,2080,2065,3307
|
|
20230711,090000,45707760,2070,2065,2075,2065,22132
|