623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192000,304486725,2245,2245,2245,2245,6911
|
|
20230711,191900,304486725,2245,2245,2245,2245,0
|
|
20230711,191800,304486725,2245,2245,2245,2245,0
|
|
20230711,191700,304486725,2245,2245,2245,2245,0
|
|
20230711,191600,304486725,2245,2245,2245,2245,0
|
|
20230711,191500,304486725,2245,2245,2245,2245,0
|
|
20230711,191400,304486725,2245,2245,2245,2245,0
|
|
20230711,191300,304486725,2245,2245,2245,2245,0
|
|
20230711,191200,304486725,2245,2245,2245,2245,0
|
|
20230711,191100,304486725,2245,2245,2245,2245,0
|
|
20230711,191000,304486725,2245,2245,2245,2245,0
|
|
20230711,190900,304486725,2245,2245,2245,2245,0
|
|
20230711,190800,304486725,2245,2245,2245,2245,0
|
|
20230711,190700,304486725,2245,2245,2245,2245,0
|
|
20230711,190600,304486725,2245,2245,2245,2245,0
|
|
20230711,190500,304486725,2245,2245,2245,2245,0
|
|
20230711,190400,304486725,2245,2245,2245,2245,0
|
|
20230711,190300,304486725,2245,2245,2245,2245,0
|
|
20230711,190200,304486725,2245,2245,2245,2245,0
|
|
20230711,190100,304486725,2245,2245,2245,2245,0
|
|
20230711,190000,304486725,2245,2245,2245,2245,0
|
|
20230711,185900,304486725,2245,2245,2245,2245,0
|
|
20230711,185800,304486725,2245,2245,2245,2245,0
|
|
20230711,185700,304486725,2245,2245,2245,2245,0
|
|
20230711,185600,304486725,2245,2245,2245,2245,0
|
|
20230711,185500,304486725,2245,2245,2245,2245,0
|
|
20230711,185400,304486725,2245,2245,2245,2245,0
|
|
20230711,185300,304486725,2245,2245,2245,2245,0
|
|
20230711,185200,304486725,2245,2245,2245,2245,0
|
|
20230711,185100,304486725,2245,2245,2245,2245,0
|
|
20230711,185000,304486725,2245,2245,2245,2245,6911
|
|
20230711,184900,304486725,2245,2245,2245,2245,0
|
|
20230711,184800,304486725,2245,2245,2245,2245,0
|
|
20230711,184700,304486725,2245,2245,2245,2245,0
|
|
20230711,184600,304486725,2245,2245,2245,2245,0
|
|
20230711,184500,304486725,2245,2245,2245,2245,0
|
|
20230711,184400,304486725,2245,2245,2245,2245,0
|
|
20230711,184300,304486725,2245,2245,2245,2245,0
|
|
20230711,184200,304486725,2245,2245,2245,2245,0
|
|
20230711,184100,304486725,2245,2245,2245,2245,0
|
|
20230711,184000,304486725,2245,2245,2245,2245,0
|
|
20230711,183900,304486725,2245,2245,2245,2245,0
|
|
20230711,183800,304486725,2245,2245,2245,2245,0
|
|
20230711,183700,304486725,2245,2245,2245,2245,0
|
|
20230711,183600,304486725,2245,2245,2245,2245,0
|
|
20230711,183500,304486725,2245,2245,2245,2245,0
|
|
20230711,183400,304486725,2245,2245,2245,2245,0
|
|
20230711,183300,304486725,2245,2245,2245,2245,0
|
|
20230711,183200,304486725,2245,2245,2245,2245,0
|
|
20230711,183100,304486725,2245,2245,2245,2245,0
|
|
20230711,183000,304486725,2245,2245,2245,2245,0
|
|
20230711,182900,304486725,2245,2245,2245,2245,0
|
|
20230711,182800,304486725,2245,2245,2245,2245,0
|
|
20230711,182700,304486725,2245,2245,2245,2245,0
|
|
20230711,182600,304486725,2245,2245,2245,2245,0
|
|
20230711,182500,304486725,2245,2245,2245,2245,0
|
|
20230711,182400,304486725,2245,2245,2245,2245,0
|
|
20230711,182300,304486725,2245,2245,2245,2245,0
|
|
20230711,182200,304486725,2245,2245,2245,2245,0
|
|
20230711,182100,304486725,2245,2245,2245,2245,0
|
|
20230711,182000,304486725,2245,2245,2245,2245,6911
|
|
20230711,181900,304486725,2245,2245,2245,2245,0
|
|
20230711,181800,304486725,2245,2245,2245,2245,0
|
|
20230711,181700,304486725,2245,2245,2245,2245,0
|
|
20230711,181600,304486725,2245,2245,2245,2245,0
|
|
20230711,181500,304486725,2245,2245,2245,2245,0
|
|
20230711,181400,304486725,2245,2245,2245,2245,0
|
|
20230711,181300,304486725,2245,2245,2245,2245,0
|
|
20230711,181200,304486725,2245,2245,2245,2245,0
|
|
20230711,181100,304486725,2245,2245,2245,2245,0
|
|
20230711,181000,304486725,2245,2245,2245,2245,0
|
|
20230711,180900,304486725,2245,2245,2245,2245,0
|
|
20230711,180800,304486725,2245,2245,2245,2245,0
|
|
20230711,180700,304486725,2245,2245,2245,2245,0
|
|
20230711,180600,304486725,2245,2245,2245,2245,0
|
|
20230711,180500,304486725,2245,2245,2245,2245,0
|
|
20230711,180400,304486725,2245,2245,2245,2245,0
|
|
20230711,180300,304486725,2245,2245,2245,2245,0
|
|
20230711,180200,304486725,2245,2245,2245,2245,0
|
|
20230711,180100,304486725,2245,2245,2245,2245,0
|
|
20230711,180000,304486725,2245,2245,2245,2245,0
|
|
20230711,175900,304486725,2245,2245,2245,2245,0
|
|
20230711,175800,304486725,2245,2245,2245,2245,0
|
|
20230711,175700,304486725,2245,2245,2245,2245,0
|
|
20230711,175600,304486725,2245,2245,2245,2245,0
|
|
20230711,175500,304486725,2245,2245,2245,2245,0
|
|
20230711,175400,304486725,2245,2245,2245,2245,0
|
|
20230711,175300,304486725,2245,2245,2245,2245,0
|
|
20230711,175200,304486725,2245,2245,2245,2245,0
|
|
20230711,175100,304486725,2245,2245,2245,2245,0
|
|
20230711,175000,304486725,2245,2245,2245,2245,6911
|
|
20230711,174900,304486725,2245,2245,2245,2245,0
|
|
20230711,174800,304486725,2245,2245,2245,2245,0
|
|
20230711,174700,304486725,2245,2245,2245,2245,0
|
|
20230711,174600,304486725,2245,2245,2245,2245,0
|
|
20230711,174500,304486725,2245,2245,2245,2245,0
|
|
20230711,174400,304486725,2245,2245,2245,2245,0
|
|
20230711,174300,304486725,2245,2245,2245,2245,0
|
|
20230711,174200,304486725,2245,2245,2245,2245,0
|
|
20230711,174100,304486725,2245,2245,2245,2245,0
|
|
20230711,174000,304486725,2245,2245,2245,2245,0
|
|
20230711,173900,304486725,2245,2245,2245,2245,0
|
|
20230711,173800,304486725,2245,2245,2245,2245,0
|
|
20230711,173700,304486725,2245,2245,2245,2245,0
|
|
20230711,173600,304486725,2245,2245,2245,2245,0
|
|
20230711,173500,304486725,2245,2245,2245,2245,0
|
|
20230711,173400,304486725,2245,2245,2245,2245,0
|
|
20230711,173300,304486725,2245,2245,2245,2245,0
|
|
20230711,173200,304486725,2245,2245,2245,2245,0
|
|
20230711,173100,304486725,2245,2245,2245,2245,0
|
|
20230711,173000,304486725,2245,2245,2245,2245,0
|
|
20230711,172900,304486725,2245,2245,2245,2245,0
|
|
20230711,172800,304486725,2245,2245,2245,2245,0
|
|
20230711,172700,304486725,2245,2245,2245,2245,0
|
|
20230711,172600,304486725,2245,2245,2245,2245,0
|
|
20230711,172500,304486725,2245,2245,2245,2245,0
|
|
20230711,172400,304486725,2245,2245,2245,2245,0
|
|
20230711,172300,304486725,2245,2245,2245,2245,0
|
|
20230711,172200,304486725,2245,2245,2245,2245,0
|
|
20230711,172100,304486725,2245,2245,2245,2245,0
|
|
20230711,172000,304486725,2245,2245,2245,2245,6911
|
|
20230711,171900,304486725,2245,2245,2245,2245,0
|
|
20230711,171800,304486725,2245,2245,2245,2245,0
|
|
20230711,171700,304486725,2245,2245,2245,2245,0
|
|
20230711,171600,304486725,2245,2245,2245,2245,0
|
|
20230711,171500,304486725,2245,2245,2245,2245,0
|
|
20230711,171400,304486725,2245,2245,2245,2245,0
|
|
20230711,171300,304486725,2245,2245,2245,2245,0
|
|
20230711,171200,304486725,2245,2245,2245,2245,0
|
|
20230711,171100,304486725,2245,2245,2245,2245,0
|
|
20230711,171000,304486725,2245,2245,2245,2245,0
|
|
20230711,170900,304486725,2245,2245,2245,2245,0
|
|
20230711,170800,304486725,2245,2245,2245,2245,0
|
|
20230711,170700,304486725,2245,2245,2245,2245,0
|
|
20230711,170600,304486725,2245,2245,2245,2245,0
|
|
20230711,170500,304486725,2245,2245,2245,2245,0
|
|
20230711,170400,304486725,2245,2245,2245,2245,0
|
|
20230711,170300,304486725,2245,2245,2245,2245,0
|
|
20230711,170200,304486725,2245,2245,2245,2245,0
|
|
20230711,170100,304486725,2245,2245,2245,2245,0
|
|
20230711,170000,304486725,2245,2245,2245,2245,0
|
|
20230711,165900,304486725,2245,2245,2245,2245,0
|
|
20230711,165800,304486725,2245,2245,2245,2245,0
|
|
20230711,165700,304486725,2245,2245,2245,2245,0
|
|
20230711,165600,304486725,2245,2245,2245,2245,0
|
|
20230711,165500,304486725,2245,2245,2245,2245,0
|
|
20230711,165400,304486725,2245,2245,2245,2245,0
|
|
20230711,165300,304486725,2245,2245,2245,2245,0
|
|
20230711,165200,304486725,2245,2245,2245,2245,0
|
|
20230711,165100,304486725,2245,2245,2245,2245,0
|
|
20230711,165000,304486725,2245,2245,2245,2245,6911
|
|
20230711,164900,304486725,2245,2245,2245,2245,0
|
|
20230711,164800,304486725,2245,2245,2245,2245,0
|
|
20230711,164700,304486725,2245,2245,2245,2245,0
|
|
20230711,164600,304486725,2245,2245,2245,2245,0
|
|
20230711,164500,304486725,2245,2245,2245,2245,0
|
|
20230711,164400,304486725,2245,2245,2245,2245,0
|
|
20230711,164300,304486725,2245,2245,2245,2245,0
|
|
20230711,164200,304486725,2245,2245,2245,2245,0
|
|
20230711,164100,304486725,2245,2245,2245,2245,0
|
|
20230711,164000,304486725,2245,2245,2245,2245,0
|
|
20230711,163900,304486725,2245,2245,2245,2245,0
|
|
20230711,163800,304486725,2245,2245,2245,2245,0
|
|
20230711,163700,304486725,2245,2245,2245,2245,0
|
|
20230711,163600,304486725,2245,2245,2245,2245,0
|
|
20230711,163500,304486725,2245,2245,2245,2245,0
|
|
20230711,163400,304486725,2245,2245,2245,2245,0
|
|
20230711,163300,304486725,2245,2245,2245,2245,0
|
|
20230711,163200,304486725,2245,2245,2245,2245,0
|
|
20230711,163100,304486725,2245,2245,2245,2245,0
|
|
20230711,163000,304486725,2245,2245,2245,2245,0
|
|
20230711,162900,304486725,2245,2245,2245,2245,0
|
|
20230711,162800,304486725,2245,2245,2245,2245,0
|
|
20230711,162700,304486725,2245,2245,2245,2245,0
|
|
20230711,162600,304486725,2245,2245,2245,2245,0
|
|
20230711,162500,304486725,2245,2245,2245,2245,0
|
|
20230711,162400,304486725,2245,2245,2245,2245,0
|
|
20230711,162300,304486725,2245,2245,2245,2245,0
|
|
20230711,162200,304486725,2245,2245,2245,2245,0
|
|
20230711,162100,304486725,2245,2245,2245,2245,0
|
|
20230711,162000,304486725,2245,2245,2245,2245,6911
|
|
20230711,161900,304486725,2245,2245,2245,2245,0
|
|
20230711,161800,304486725,2245,2245,2245,2245,0
|
|
20230711,161700,304486725,2245,2245,2245,2245,0
|
|
20230711,161600,304486725,2245,2245,2245,2245,0
|
|
20230711,161500,304486725,2245,2245,2245,2245,0
|
|
20230711,161400,304486725,2245,2245,2245,2245,0
|
|
20230711,161300,304486725,2245,2245,2245,2245,0
|
|
20230711,161200,304486725,2245,2245,2245,2245,0
|
|
20230711,161100,304486725,2245,2245,2245,2245,0
|
|
20230711,161000,304486725,2245,2245,2245,2245,0
|
|
20230711,160900,304486725,2245,2245,2245,2245,0
|
|
20230711,160800,304486725,2245,2245,2245,2245,0
|
|
20230711,160700,304486725,2245,2245,2245,2245,0
|
|
20230711,160600,304486725,2245,2245,2245,2245,0
|
|
20230711,160500,304486725,2245,2245,2245,2245,0
|
|
20230711,160400,304486725,2245,2245,2245,2245,0
|
|
20230711,160300,304486725,2245,2245,2245,2245,0
|
|
20230711,160200,304486725,2245,2245,2245,2245,0
|
|
20230711,160100,304486725,2245,2245,2245,2245,0
|
|
20230711,160000,304486725,2245,2245,2245,2245,0
|
|
20230711,155900,304486725,2245,2245,2245,2245,0
|
|
20230711,155800,304486725,2245,2245,2245,2245,0
|
|
20230711,155700,304486725,2245,2245,2245,2245,0
|
|
20230711,155600,304486725,2245,2245,2245,2245,0
|
|
20230711,155500,304486725,2245,2245,2245,2245,0
|
|
20230711,155400,304486725,2245,2245,2245,2245,0
|
|
20230711,155300,304486725,2245,2245,2245,2245,0
|
|
20230711,155200,304486725,2245,2245,2245,2245,0
|
|
20230711,155100,304486725,2245,2245,2245,2245,0
|
|
20230711,155000,304486725,2245,2245,2245,2245,6911
|
|
20230711,154900,304486725,2245,2245,2245,2245,0
|
|
20230711,154800,304486725,2245,2245,2245,2245,0
|
|
20230711,154700,304486725,2245,2245,2245,2245,0
|
|
20230711,154600,304486725,2245,2245,2245,2245,0
|
|
20230711,154500,304486725,2245,2245,2245,2245,0
|
|
20230711,154400,304486725,2245,2245,2245,2245,0
|
|
20230711,154300,304486725,2245,2245,2245,2245,0
|
|
20230711,154200,304486725,2245,2245,2245,2245,0
|
|
20230711,154100,304486725,2245,2245,2245,2245,0
|
|
20230711,154000,304486725,2245,2245,2245,2245,0
|
|
20230711,153900,304486725,2245,2245,2245,2245,0
|
|
20230711,153800,304486725,2245,2245,2245,2245,0
|
|
20230711,153700,304486725,2245,2245,2245,2245,0
|
|
20230711,153600,304486725,2245,2245,2245,2245,0
|
|
20230711,153500,304486725,2245,2245,2245,2245,0
|
|
20230711,153400,304486725,2245,2245,2245,2245,0
|
|
20230711,153300,304486725,2245,2245,2245,2245,0
|
|
20230711,153200,304486725,2245,2245,2245,2245,0
|
|
20230711,153100,304486725,2245,2245,2245,2245,0
|
|
20230711,153000,304486725,2245,2245,2245,2245,6911
|
|
20230711,152900,288971530,2240,2240,2240,2240,0
|
|
20230711,152800,288971530,2240,2240,2240,2240,0
|
|
20230711,152700,288971530,2240,2240,2240,2240,0
|
|
20230711,152600,288971530,2240,2240,2240,2240,0
|
|
20230711,152500,288971530,2240,2240,2240,2240,0
|
|
20230711,152400,288971530,2240,2240,2240,2240,0
|
|
20230711,152300,288971530,2240,2240,2240,2240,0
|
|
20230711,152200,288971530,2240,2240,2240,2240,0
|
|
20230711,152100,288971530,2240,2240,2240,2240,0
|
|
20230711,152000,288971530,2240,2240,2240,2240,0
|
|
20230711,151900,288971530,2240,2225,2240,2225,1599
|
|
20230711,151800,285389785,2240,2240,2240,2240,0
|
|
20230711,151700,285389785,2240,2240,2240,2240,12
|
|
20230711,151600,285362905,2220,2240,2240,2220,33
|
|
20230711,151500,285289505,2225,2235,2240,2225,2336
|
|
20230711,151400,280078530,2225,2225,2225,2225,348
|
|
20230711,151300,279304230,2240,2240,2240,2240,0
|
|
20230711,151200,279304230,2240,2240,2240,2240,0
|
|
20230711,151100,279304230,2240,2240,2240,2240,0
|
|
20230711,151000,279304230,2240,2225,2240,2225,1225
|
|
20230711,150900,276578020,2230,2230,2230,2230,5
|
|
20230711,150800,276566870,2235,2235,2235,2220,763
|
|
20230711,150700,274865370,2240,2240,2240,2240,583
|
|
20230711,150600,273559450,2250,2250,2250,2250,0
|
|
20230711,150500,273559450,2250,2250,2250,2250,0
|
|
20230711,150400,273559450,2250,2250,2250,2250,0
|
|
20230711,150300,273559450,2250,2250,2250,2250,0
|
|
20230711,150200,273559450,2250,2250,2250,2250,0
|
|
20230711,150100,273559450,2250,2250,2250,2250,0
|
|
20230711,150000,273559450,2250,2250,2250,2250,0
|
|
20230711,145900,273559450,2250,2250,2250,2250,10
|
|
20230711,145800,273536950,2250,2250,2250,2250,0
|
|
20230711,145700,273536950,2250,2250,2250,2250,5
|
|
20230711,145600,273525700,2235,2235,2235,2235,0
|
|
20230711,145500,273525700,2235,2235,2235,2235,0
|
|
20230711,145400,273525700,2235,2235,2235,2235,0
|
|
20230711,145300,273525700,2235,2250,2250,2235,5
|
|
20230711,145200,273514480,2245,2245,2245,2245,0
|
|
20230711,145100,273514480,2245,2245,2245,2245,0
|
|
20230711,145000,273514480,2245,2245,2245,2245,30
|
|
20230711,144900,273447130,2250,2235,2250,2235,457
|
|
20230711,144800,272425630,2235,2235,2235,2235,0
|
|
20230711,144700,272425630,2235,2235,2235,2235,0
|
|
20230711,144600,272425630,2235,2235,2235,2235,0
|
|
20230711,144500,272425630,2235,2235,2235,2235,2
|
|
20230711,144400,272421160,2250,2250,2250,2250,0
|
|
20230711,144300,272421160,2250,2250,2250,2250,3
|
|
20230711,144200,272414410,2245,2245,2245,2245,3
|
|
20230711,144100,272407675,2235,2235,2235,2235,0
|
|
20230711,144000,272407675,2235,2235,2235,2235,0
|
|
20230711,143900,272407675,2235,2235,2235,2235,0
|
|
20230711,143800,272407675,2235,2235,2235,2235,524
|
|
20230711,143700,271236535,2250,2250,2250,2250,0
|
|
20230711,143600,271236535,2250,2250,2250,2250,0
|
|
20230711,143500,271236535,2250,2250,2250,2250,20
|
|
20230711,143400,271191535,2250,2250,2250,2250,0
|
|
20230711,143300,271191535,2250,2250,2250,2250,0
|
|
20230711,143200,271191535,2250,2250,2250,2250,9
|
|
20230711,143100,271171285,2250,2250,2250,2250,0
|
|
20230711,143000,271171285,2250,2250,2250,2250,1406
|
|
20230711,142900,268007785,2260,2260,2260,2260,1076
|
|
20230711,142800,265576025,2250,2255,2260,2250,1480
|
|
20230711,142700,262238675,2250,2250,2255,2250,2500
|
|
20230711,142600,256611175,2255,2250,2255,2250,1000
|
|
20230711,142500,254358675,2250,2250,2250,2250,5
|
|
20230711,142400,254347425,2230,2230,2230,2230,1000
|
|
20230711,142300,252117425,2230,2230,2230,2230,0
|
|
20230711,142200,252117425,2230,2245,2245,2230,3000
|
|
20230711,142100,245411800,2255,2255,2255,2255,0
|
|
20230711,142000,245411800,2255,2255,2255,2255,0
|
|
20230711,141900,245411800,2255,2255,2255,2255,0
|
|
20230711,141800,245411800,2255,2255,2255,2255,0
|
|
20230711,141700,245411800,2255,2240,2255,2240,1900
|
|
20230711,141600,241150210,2230,2245,2245,2230,4500
|
|
20230711,141500,231090810,2250,2250,2250,2250,1345
|
|
20230711,141400,228064560,2250,2250,2250,2250,5
|
|
20230711,141300,228053310,2250,2250,2250,2250,0
|
|
20230711,141200,228053310,2250,2235,2250,2235,6092
|
|
20230711,141100,214377975,2230,2230,2230,2230,0
|
|
20230711,141000,214377975,2230,2230,2230,2230,1100
|
|
20230711,140900,211924975,2230,2235,2235,2230,103
|
|
20230711,140800,211695270,2235,2235,2235,2235,0
|
|
20230711,140700,211695270,2235,2225,2235,2225,1003
|
|
20230711,140600,209463565,2235,2235,2235,2235,0
|
|
20230711,140500,209463565,2235,2235,2235,2235,0
|
|
20230711,140400,209463565,2235,2235,2235,2235,0
|
|
20230711,140300,209463565,2235,2235,2235,2235,1
|
|
20230711,140200,209461330,2240,2240,2240,2240,0
|
|
20230711,140100,209461330,2240,2225,2240,2225,6508
|
|
20230711,140000,194930700,2220,2225,2225,2220,320
|
|
20230711,135900,194219210,2230,2230,2230,2230,50
|
|
20230711,135800,194107710,2230,2225,2230,2225,1778
|
|
20230711,135700,190151225,2220,2200,2220,2200,4755
|
|
20230711,135600,179629185,2200,2200,2200,2200,1084
|
|
20230711,135500,177244385,2185,2185,2185,2185,0
|
|
20230711,135400,177244385,2185,2185,2185,2185,572
|
|
20230711,135300,175994565,2200,2200,2200,2200,0
|
|
20230711,135200,175994565,2200,2200,2200,2200,0
|
|
20230711,135100,175994565,2200,2200,2200,2200,0
|
|
20230711,135000,175994565,2200,2200,2200,2200,0
|
|
20230711,134900,175994565,2200,2200,2200,2200,0
|
|
20230711,134800,175994565,2200,2200,2200,2200,1
|
|
20230711,134700,175992365,2200,2200,2200,2200,0
|
|
20230711,134600,175992365,2200,2200,2200,2200,0
|
|
20230711,134500,175992365,2200,2200,2200,2200,1
|
|
20230711,134400,175990165,2200,2200,2200,2200,84
|
|
20230711,134300,175805365,2185,2185,2185,2185,0
|
|
20230711,134200,175805365,2185,2185,2185,2185,270
|
|
20230711,134100,175215415,2200,2200,2200,2200,0
|
|
20230711,134000,175215415,2200,2200,2200,2200,0
|
|
20230711,133900,175215415,2200,2200,2200,2200,6342
|
|
20230711,133800,161263015,2200,2200,2200,2200,0
|
|
20230711,133700,161263015,2200,2200,2200,2200,0
|
|
20230711,133600,161263015,2200,2195,2200,2195,168
|
|
20230711,133500,160893990,2185,2185,2185,2185,39
|
|
20230711,133400,160808775,2185,2185,2185,2185,0
|
|
20230711,133300,160808775,2185,2185,2185,2185,0
|
|
20230711,133200,160808775,2185,2185,2185,2185,0
|
|
20230711,133100,160808775,2185,2180,2185,2180,1507
|
|
20230711,133000,157520980,2185,2185,2185,2185,493
|
|
20230711,132900,156443775,2195,2195,2195,2195,0
|
|
20230711,132800,156443775,2195,2195,2195,2195,0
|
|
20230711,132700,156443775,2195,2195,2195,2195,0
|
|
20230711,132600,156443775,2195,2190,2195,2185,155
|
|
20230711,132500,156105060,2200,2200,2200,2200,0
|
|
20230711,132400,156105060,2200,2200,2200,2200,0
|
|
20230711,132300,156105060,2200,2200,2200,2200,0
|
|
20230711,132200,156105060,2200,2200,2200,2200,0
|
|
20230711,132100,156105060,2200,2200,2200,2200,0
|
|
20230711,132000,156105060,2200,2200,2200,2200,0
|
|
20230711,131900,156105060,2200,2200,2200,2200,0
|
|
20230711,131800,156105060,2200,2200,2200,2200,0
|
|
20230711,131700,156105060,2200,2200,2200,2200,0
|
|
20230711,131600,156105060,2200,2200,2200,2200,0
|
|
20230711,131500,156105060,2200,2195,2200,2195,400
|
|
20230711,131400,155226910,2195,2195,2195,2195,200
|
|
20230711,131300,154787910,2195,2195,2195,2195,0
|
|
20230711,131200,154787910,2195,2195,2195,2195,0
|
|
20230711,131100,154787910,2195,2195,2195,2195,0
|
|
20230711,131000,154787910,2195,2195,2195,2195,0
|
|
20230711,130900,154787910,2195,2195,2195,2195,0
|
|
20230711,130800,154787910,2195,2195,2195,2195,0
|
|
20230711,130700,154787910,2195,2195,2195,2195,0
|
|
20230711,130600,154787910,2195,2195,2195,2195,0
|
|
20230711,130500,154787910,2195,2195,2195,2195,0
|
|
20230711,130400,154787910,2195,2195,2195,2195,0
|
|
20230711,130300,154787910,2195,2195,2195,2195,0
|
|
20230711,130200,154787910,2195,2195,2195,2195,0
|
|
20230711,130100,154787910,2195,2195,2195,2195,0
|
|
20230711,130000,154787910,2195,2195,2195,2195,0
|
|
20230711,125900,154787910,2195,2195,2195,2195,0
|
|
20230711,125800,154787910,2195,2195,2195,2195,0
|
|
20230711,125700,154787910,2195,2195,2195,2195,0
|
|
20230711,125600,154787910,2195,2195,2195,2195,0
|
|
20230711,125500,154787910,2195,2195,2195,2195,0
|
|
20230711,125400,154787910,2195,2195,2195,2195,10
|
|
20230711,125300,154765960,2195,2195,2195,2195,0
|
|
20230711,125200,154765960,2195,2195,2195,2195,0
|
|
20230711,125100,154765960,2195,2195,2195,2195,0
|
|
20230711,125000,154765960,2195,2195,2195,2195,0
|
|
20230711,124900,154765960,2195,2195,2195,2195,0
|
|
20230711,124800,154765960,2195,2195,2195,2195,50
|
|
20230711,124700,154656210,2195,2195,2195,2195,15
|
|
20230711,124600,154623285,2195,2195,2195,2195,0
|
|
20230711,124500,154623285,2195,2195,2195,2195,0
|
|
20230711,124400,154623285,2195,2195,2195,2195,0
|
|
20230711,124300,154623285,2195,2195,2195,2195,0
|
|
20230711,124200,154623285,2195,2195,2195,2195,0
|
|
20230711,124100,154623285,2195,2195,2195,2195,0
|
|
20230711,124000,154623285,2195,2195,2195,2195,1
|
|
20230711,123900,154621090,2195,2195,2195,2195,0
|
|
20230711,123800,154621090,2195,2195,2195,2195,0
|
|
20230711,123700,154621090,2195,2195,2195,2195,1
|
|
20230711,123600,154618895,2195,2195,2195,2195,0
|
|
20230711,123500,154618895,2195,2195,2195,2195,2
|
|
20230711,123400,154614505,2200,2200,2200,2200,0
|
|
20230711,123300,154614505,2200,2200,2200,2200,0
|
|
20230711,123200,154614505,2200,2200,2200,2200,0
|
|
20230711,123100,154614505,2200,2200,2200,2200,0
|
|
20230711,123000,154614505,2200,2200,2200,2200,0
|
|
20230711,122900,154614505,2200,2200,2200,2200,0
|
|
20230711,122800,154614505,2200,2200,2200,2200,0
|
|
20230711,122700,154614505,2200,2200,2200,2200,0
|
|
20230711,122600,154614505,2200,2200,2200,2200,0
|
|
20230711,122500,154614505,2200,2200,2200,2200,0
|
|
20230711,122400,154614505,2200,2200,2200,2200,0
|
|
20230711,122300,154614505,2200,2200,2200,2200,1
|
|
20230711,122200,154612305,2195,2195,2195,2195,1
|
|
20230711,122100,154610110,2190,2190,2190,2190,125
|
|
20230711,122000,154336360,2200,2200,2200,2200,0
|
|
20230711,121900,154336360,2200,2200,2200,2200,0
|
|
20230711,121800,154336360,2200,2200,2200,2200,0
|
|
20230711,121700,154336360,2200,2200,2200,2200,0
|
|
20230711,121600,154336360,2200,2200,2200,2200,0
|
|
20230711,121500,154336360,2200,2200,2200,2200,0
|
|
20230711,121400,154336360,2200,2200,2200,2200,0
|
|
20230711,121300,154336360,2200,2200,2200,2200,0
|
|
20230711,121200,154336360,2200,2200,2200,2200,0
|
|
20230711,121100,154336360,2200,2200,2200,2200,0
|
|
20230711,121000,154336360,2200,2200,2200,2200,0
|
|
20230711,120900,154336360,2200,2200,2200,2200,0
|
|
20230711,120800,154336360,2200,2200,2200,2200,0
|
|
20230711,120700,154336360,2200,2200,2200,2200,0
|
|
20230711,120600,154336360,2200,2200,2200,2200,0
|
|
20230711,120500,154336360,2200,2200,2200,2200,0
|
|
20230711,120400,154336360,2200,2200,2200,2200,0
|
|
20230711,120300,154336360,2200,2200,2200,2200,0
|
|
20230711,120200,154336360,2200,2200,2200,2200,0
|
|
20230711,120100,154336360,2200,2200,2200,2200,2804
|
|
20230711,120000,148167560,2205,2205,2205,2205,2
|
|
20230711,115900,148163150,2200,2200,2200,2200,198
|
|
20230711,115800,147727550,2200,2200,2200,2200,0
|
|
20230711,115700,147727550,2200,2200,2200,2200,0
|
|
20230711,115600,147727550,2200,2200,2200,2200,1
|
|
20230711,115500,147725350,2200,2200,2200,2200,600
|
|
20230711,115400,146405350,2200,2200,2200,2200,0
|
|
20230711,115300,146405350,2200,2200,2200,2200,200
|
|
20230711,115200,145965350,2200,2200,2200,2200,1
|
|
20230711,115100,145963150,2190,2190,2190,2190,0
|
|
20230711,115000,145963150,2190,2190,2190,2190,0
|
|
20230711,114900,145963150,2190,2190,2190,2190,2
|
|
20230711,114800,145958770,2190,2190,2190,2190,0
|
|
20230711,114700,145958770,2190,2190,2190,2190,0
|
|
20230711,114600,145958770,2190,2190,2190,2190,0
|
|
20230711,114500,145958770,2190,2190,2190,2190,0
|
|
20230711,114400,145958770,2190,2190,2190,2190,0
|
|
20230711,114300,145958770,2190,2190,2190,2190,1537
|
|
20230711,114200,142592740,2205,2205,2205,2205,0
|
|
20230711,114100,142592740,2205,2205,2205,2205,0
|
|
20230711,114000,142592740,2205,2205,2205,2205,0
|
|
20230711,113900,142592740,2205,2205,2205,2205,0
|
|
20230711,113800,142592740,2205,2205,2205,2205,0
|
|
20230711,113700,142592740,2205,2205,2205,2205,0
|
|
20230711,113600,142592740,2205,2205,2205,2205,0
|
|
20230711,113500,142592740,2205,2205,2205,2205,0
|
|
20230711,113400,142592740,2205,2205,2205,2205,0
|
|
20230711,113300,142592740,2205,2205,2205,2205,0
|
|
20230711,113200,142592740,2205,2205,2205,2205,0
|
|
20230711,113100,142592740,2205,2205,2205,2205,0
|
|
20230711,113000,142592740,2205,2205,2205,2205,0
|
|
20230711,112900,142592740,2205,2205,2205,2205,0
|
|
20230711,112800,142592740,2205,2205,2205,2205,0
|
|
20230711,112700,142592740,2205,2205,2205,2205,0
|
|
20230711,112600,142592740,2205,2205,2205,2205,0
|
|
20230711,112500,142592740,2205,2205,2205,2205,0
|
|
20230711,112400,142592740,2205,2205,2205,2205,0
|
|
20230711,112300,142592740,2205,2205,2205,2205,0
|
|
20230711,112200,142592740,2205,2205,2205,2205,0
|
|
20230711,112100,142592740,2205,2205,2205,2205,0
|
|
20230711,112000,142592740,2205,2200,2205,2200,37
|
|
20230711,111900,142511315,2185,2185,2185,2185,0
|
|
20230711,111800,142511315,2185,2185,2185,2185,1022
|
|
20230711,111700,140278245,2185,2185,2185,2185,517
|
|
20230711,111600,139148600,2185,2185,2185,2185,1000
|
|
20230711,111500,136963600,2190,2190,2190,2190,1523
|
|
20230711,111400,133628230,2205,2205,2205,2205,0
|
|
20230711,111300,133628230,2205,2205,2205,2205,0
|
|
20230711,111200,133628230,2205,2205,2205,2205,0
|
|
20230711,111100,133628230,2205,2190,2205,2190,403
|
|
20230711,111000,132745615,2205,2205,2205,2205,0
|
|
20230711,110900,132745615,2205,2205,2205,2205,5
|
|
20230711,110800,132734590,2200,2200,2200,2200,0
|
|
20230711,110700,132734590,2200,2200,2200,2200,5
|
|
20230711,110600,132723590,2205,2205,2205,2205,0
|
|
20230711,110500,132723590,2205,2205,2205,2205,0
|
|
20230711,110400,132723590,2205,2205,2205,2205,2
|
|
20230711,110300,132719180,2205,2190,2205,2190,704
|
|
20230711,110200,131177360,2205,2200,2205,2200,35
|
|
20230711,110100,131100335,2190,2190,2190,2190,2003
|
|
20230711,110000,126713765,2190,2190,2190,2190,0
|
|
20230711,105900,126713765,2190,2190,2190,2190,0
|
|
20230711,105800,126713765,2190,2190,2190,2190,24
|
|
20230711,105700,126661205,2190,2190,2190,2190,1000
|
|
20230711,105600,124471205,2200,2200,2200,2200,0
|
|
20230711,105500,124471205,2200,2200,2200,2200,20
|
|
20230711,105400,124427205,2200,2200,2200,2200,0
|
|
20230711,105300,124427205,2200,2200,2200,2200,1
|
|
20230711,105200,124425005,2205,2205,2205,2205,0
|
|
20230711,105100,124425005,2205,2205,2205,2205,642
|
|
20230711,105000,123009395,2205,2200,2205,2200,858
|
|
20230711,104900,121117665,2200,2200,2200,2200,0
|
|
20230711,104800,121117665,2200,2200,2200,2200,290
|
|
20230711,104700,120479665,2205,2200,2205,2200,3651
|
|
20230711,104600,112429685,2200,2200,2200,2200,0
|
|
20230711,104500,112429685,2200,2200,2200,2200,0
|
|
20230711,104400,112429685,2200,2200,2200,2200,1038
|
|
20230711,104300,110146085,2200,2190,2200,2190,27
|
|
20230711,104200,110086910,2200,2200,2200,2200,5
|
|
20230711,104100,110075910,2195,2195,2195,2195,59
|
|
20230711,104000,109946405,2200,2200,2200,2200,0
|
|
20230711,103900,109946405,2200,2200,2200,2200,0
|
|
20230711,103800,109946405,2200,2200,2200,2200,0
|
|
20230711,103700,109946405,2200,2200,2200,2200,23
|
|
20230711,103600,109895805,2200,2200,2200,2200,0
|
|
20230711,103500,109895805,2200,2200,2200,2200,5
|
|
20230711,103400,109884805,2200,2200,2200,2200,0
|
|
20230711,103300,109884805,2200,2200,2200,2200,1000
|
|
20230711,103200,107684805,2200,2200,2200,2200,0
|
|
20230711,103100,107684805,2200,2200,2200,2200,0
|
|
20230711,103000,107684805,2200,2200,2200,2200,5
|
|
20230711,102900,107673805,2200,2200,2200,2200,0
|
|
20230711,102800,107673805,2200,2200,2200,2200,0
|
|
20230711,102700,107673805,2200,2200,2200,2200,18
|
|
20230711,102600,107634205,2200,2200,2200,2200,0
|
|
20230711,102500,107634205,2200,2200,2200,2200,0
|
|
20230711,102400,107634205,2200,2200,2200,2200,40
|
|
20230711,102300,107546205,2200,2200,2200,2200,0
|
|
20230711,102200,107546205,2200,2200,2200,2200,0
|
|
20230711,102100,107546205,2200,2200,2200,2200,0
|
|
20230711,102000,107546205,2200,2195,2200,2195,23
|
|
20230711,101900,107495705,2200,2200,2200,2200,0
|
|
20230711,101800,107495705,2200,2200,2200,2200,0
|
|
20230711,101700,107495705,2200,2200,2200,2200,0
|
|
20230711,101600,107495705,2200,2200,2200,2200,0
|
|
20230711,101500,107495705,2200,2200,2200,2200,0
|
|
20230711,101400,107495705,2200,2200,2200,2200,200
|
|
20230711,101300,107055705,2200,2200,2200,2200,490
|
|
20230711,101200,105977705,2200,2200,2200,2200,10
|
|
20230711,101100,105955705,2205,2205,2205,2205,0
|
|
20230711,101000,105955705,2205,2205,2205,2205,0
|
|
20230711,100900,105955705,2205,2205,2205,2205,0
|
|
20230711,100800,105955705,2205,2205,2205,2205,0
|
|
20230711,100700,105955705,2205,2205,2205,2205,0
|
|
20230711,100600,105955705,2205,2205,2205,2205,2775
|
|
20230711,100500,99836830,2205,2205,2205,2205,0
|
|
20230711,100400,99836830,2205,2205,2205,2205,0
|
|
20230711,100300,99836830,2205,2200,2205,2200,3
|
|
20230711,100200,99830220,2195,2195,2195,2195,0
|
|
20230711,100100,99830220,2195,2195,2195,2195,0
|
|
20230711,100000,99830220,2195,2195,2195,2195,257
|
|
20230711,095900,99266105,2195,2190,2195,2190,162
|
|
20230711,095800,98911310,2195,2195,2195,2195,40
|
|
20230711,095700,98823510,2205,2205,2205,2205,0
|
|
20230711,095600,98823510,2205,2200,2205,2200,347
|
|
20230711,095500,98060080,2205,2205,2205,2205,0
|
|
20230711,095400,98060080,2205,2205,2205,2205,0
|
|
20230711,095300,98060080,2205,2205,2205,2205,0
|
|
20230711,095200,98060080,2205,2205,2205,2205,0
|
|
20230711,095100,98060080,2205,2205,2205,2205,0
|
|
20230711,095000,98060080,2205,2205,2205,2205,0
|
|
20230711,094900,98060080,2205,2205,2205,2205,0
|
|
20230711,094800,98060080,2205,2205,2205,2205,0
|
|
20230711,094700,98060080,2205,2205,2205,2205,0
|
|
20230711,094600,98060080,2205,2210,2210,2205,1001
|
|
20230711,094500,95852625,2215,2210,2215,2210,55
|
|
20230711,094400,95731050,2215,2205,2215,2205,21
|
|
20230711,094300,95684585,2215,2210,2215,2210,55
|
|
20230711,094200,95563010,2210,2210,2210,2210,30
|
|
20230711,094100,95496710,2210,2210,2210,2210,5
|
|
20230711,094000,95485660,2210,2210,2210,2210,192
|
|
20230711,093900,95061340,2210,2205,2215,2205,332
|
|
20230711,093800,94327665,2215,2215,2215,2215,0
|
|
20230711,093700,94327665,2215,2215,2215,2215,100
|
|
20230711,093600,94106165,2215,2215,2215,2215,1
|
|
20230711,093500,94103950,2215,2215,2215,2215,1
|
|
20230711,093400,94101735,2215,2215,2215,2215,1
|
|
20230711,093300,94099520,2215,2215,2215,2215,0
|
|
20230711,093200,94099520,2215,2210,2215,2210,6623
|
|
20230711,093100,79456390,2205,2205,2205,2205,236
|
|
20230711,093000,78936010,2205,2195,2205,2195,597
|
|
20230711,092900,77623125,2200,2200,2200,2200,0
|
|
20230711,092800,77623125,2200,2200,2200,2200,1
|
|
20230711,092700,77620925,2200,2200,2200,2200,17
|
|
20230711,092600,77583525,2200,2200,2200,2200,1097
|
|
20230711,092500,75170125,2195,2190,2195,2190,750
|
|
20230711,092400,73524125,2195,2195,2195,2195,0
|
|
20230711,092300,73524125,2195,2195,2195,2195,5
|
|
20230711,092200,73513150,2180,2180,2180,2180,0
|
|
20230711,092100,73513150,2180,2180,2180,2180,5
|
|
20230711,092000,73502250,2200,2190,2200,2190,2272
|
|
20230711,091900,68507600,2190,2190,2190,2190,0
|
|
20230711,091800,68507600,2190,2190,2190,2190,225
|
|
20230711,091700,68014850,2200,2190,2200,2190,2531
|
|
20230711,091600,62456200,2190,2190,2190,2190,300
|
|
20230711,091500,61799200,2190,2190,2190,2190,0
|
|
20230711,091400,61799200,2190,2190,2190,2190,25
|
|
20230711,091300,61744450,2185,2185,2185,2185,0
|
|
20230711,091200,61744450,2185,2185,2185,2185,0
|
|
20230711,091100,61744450,2185,2185,2185,2185,0
|
|
20230711,091000,61744450,2185,2180,2185,2180,1237
|
|
20230711,090900,59042735,2185,2195,2195,2160,8436
|
|
20230711,090800,40790895,2200,2200,2200,2200,0
|
|
20230711,090700,40790895,2200,2200,2200,2200,0
|
|
20230711,090600,40790895,2200,2200,2200,2200,24
|
|
20230711,090500,40738095,2200,2200,2200,2200,27
|
|
20230711,090400,40678695,2215,2215,2215,2215,90
|
|
20230711,090300,40479345,2215,2215,2215,2200,22
|
|
20230711,090200,40430915,2200,2195,2200,2195,1029
|
|
20230711,090100,38171735,2195,2175,2195,2175,114
|
|
20230711,090000,37923765,2175,2160,2200,2160,17492
|