627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192400,173662680,2225,2225,2225,2225,2608
|
|
20230713,192300,173662680,2225,2225,2225,2225,0
|
|
20230713,192200,173662680,2225,2225,2225,2225,0
|
|
20230713,192100,173662680,2225,2225,2225,2225,0
|
|
20230713,192000,173662680,2225,2225,2225,2225,0
|
|
20230713,191900,173662680,2225,2225,2225,2225,0
|
|
20230713,191800,173662680,2225,2225,2225,2225,0
|
|
20230713,191700,173662680,2225,2225,2225,2225,0
|
|
20230713,191600,173662680,2225,2225,2225,2225,0
|
|
20230713,191500,173662680,2225,2225,2225,2225,0
|
|
20230713,191400,173662680,2225,2225,2225,2225,0
|
|
20230713,191300,173662680,2225,2225,2225,2225,0
|
|
20230713,191200,173662680,2225,2225,2225,2225,0
|
|
20230713,191100,173662680,2225,2225,2225,2225,0
|
|
20230713,191000,173662680,2225,2225,2225,2225,0
|
|
20230713,190900,173662680,2225,2225,2225,2225,0
|
|
20230713,190800,173662680,2225,2225,2225,2225,0
|
|
20230713,190700,173662680,2225,2225,2225,2225,0
|
|
20230713,190600,173662680,2225,2225,2225,2225,0
|
|
20230713,190500,173662680,2225,2225,2225,2225,0
|
|
20230713,190400,173662680,2225,2225,2225,2225,0
|
|
20230713,190300,173662680,2225,2225,2225,2225,0
|
|
20230713,190200,173662680,2225,2225,2225,2225,0
|
|
20230713,190100,173662680,2225,2225,2225,2225,0
|
|
20230713,190000,173662680,2225,2225,2225,2225,0
|
|
20230713,185900,173662680,2225,2225,2225,2225,0
|
|
20230713,185800,173662680,2225,2225,2225,2225,0
|
|
20230713,185700,173662680,2225,2225,2225,2225,0
|
|
20230713,185600,173662680,2225,2225,2225,2225,0
|
|
20230713,185500,173662680,2225,2225,2225,2225,0
|
|
20230713,185400,173662680,2225,2225,2225,2225,2608
|
|
20230713,185300,173662680,2225,2225,2225,2225,0
|
|
20230713,185200,173662680,2225,2225,2225,2225,0
|
|
20230713,185100,173662680,2225,2225,2225,2225,0
|
|
20230713,185000,173662680,2225,2225,2225,2225,0
|
|
20230713,184900,173662680,2225,2225,2225,2225,0
|
|
20230713,184800,173662680,2225,2225,2225,2225,0
|
|
20230713,184700,173662680,2225,2225,2225,2225,0
|
|
20230713,184600,173662680,2225,2225,2225,2225,0
|
|
20230713,184500,173662680,2225,2225,2225,2225,0
|
|
20230713,184400,173662680,2225,2225,2225,2225,0
|
|
20230713,184300,173662680,2225,2225,2225,2225,0
|
|
20230713,184200,173662680,2225,2225,2225,2225,0
|
|
20230713,184100,173662680,2225,2225,2225,2225,0
|
|
20230713,184000,173662680,2225,2225,2225,2225,0
|
|
20230713,183900,173662680,2225,2225,2225,2225,0
|
|
20230713,183800,173662680,2225,2225,2225,2225,0
|
|
20230713,183700,173662680,2225,2225,2225,2225,0
|
|
20230713,183600,173662680,2225,2225,2225,2225,0
|
|
20230713,183500,173662680,2225,2225,2225,2225,0
|
|
20230713,183400,173662680,2225,2225,2225,2225,0
|
|
20230713,183300,173662680,2225,2225,2225,2225,0
|
|
20230713,183200,173662680,2225,2225,2225,2225,0
|
|
20230713,183100,173662680,2225,2225,2225,2225,0
|
|
20230713,183000,173662680,2225,2225,2225,2225,0
|
|
20230713,182900,173662680,2225,2225,2225,2225,0
|
|
20230713,182800,173662680,2225,2225,2225,2225,0
|
|
20230713,182700,173662680,2225,2225,2225,2225,0
|
|
20230713,182600,173662680,2225,2225,2225,2225,0
|
|
20230713,182500,173662680,2225,2225,2225,2225,0
|
|
20230713,182400,173662680,2225,2225,2225,2225,2608
|
|
20230713,182300,173662680,2225,2225,2225,2225,0
|
|
20230713,182200,173662680,2225,2225,2225,2225,0
|
|
20230713,182100,173662680,2225,2225,2225,2225,0
|
|
20230713,182000,173662680,2225,2225,2225,2225,0
|
|
20230713,181900,173662680,2225,2225,2225,2225,0
|
|
20230713,181800,173662680,2225,2225,2225,2225,0
|
|
20230713,181700,173662680,2225,2225,2225,2225,0
|
|
20230713,181600,173662680,2225,2225,2225,2225,0
|
|
20230713,181500,173662680,2225,2225,2225,2225,0
|
|
20230713,181400,173662680,2225,2225,2225,2225,0
|
|
20230713,181300,173662680,2225,2225,2225,2225,0
|
|
20230713,181200,173662680,2225,2225,2225,2225,0
|
|
20230713,181100,173662680,2225,2225,2225,2225,0
|
|
20230713,181000,173662680,2225,2225,2225,2225,0
|
|
20230713,180900,173662680,2225,2225,2225,2225,0
|
|
20230713,180800,173662680,2225,2225,2225,2225,0
|
|
20230713,180700,173662680,2225,2225,2225,2225,0
|
|
20230713,180600,173662680,2225,2225,2225,2225,0
|
|
20230713,180500,173662680,2225,2225,2225,2225,0
|
|
20230713,180400,173662680,2225,2225,2225,2225,0
|
|
20230713,180300,173662680,2225,2225,2225,2225,0
|
|
20230713,180200,173662680,2225,2225,2225,2225,0
|
|
20230713,180100,173662680,2225,2225,2225,2225,0
|
|
20230713,180000,173662680,2225,2225,2225,2225,0
|
|
20230713,175900,173662680,2225,2225,2225,2225,0
|
|
20230713,175800,173662680,2225,2225,2225,2225,0
|
|
20230713,175700,173662680,2225,2225,2225,2225,0
|
|
20230713,175600,173662680,2225,2225,2225,2225,0
|
|
20230713,175500,173662680,2225,2225,2225,2225,0
|
|
20230713,175400,173662680,2225,2225,2225,2225,2608
|
|
20230713,175300,173662680,2225,2225,2225,2225,0
|
|
20230713,175200,173662680,2225,2225,2225,2225,0
|
|
20230713,175100,173662680,2225,2225,2225,2225,0
|
|
20230713,175000,173662680,2225,2225,2225,2225,0
|
|
20230713,174900,173662680,2225,2225,2225,2225,0
|
|
20230713,174800,173662680,2225,2225,2225,2225,0
|
|
20230713,174700,173662680,2225,2225,2225,2225,0
|
|
20230713,174600,173662680,2225,2225,2225,2225,0
|
|
20230713,174500,173662680,2225,2225,2225,2225,0
|
|
20230713,174400,173662680,2225,2225,2225,2225,0
|
|
20230713,174300,173662680,2225,2225,2225,2225,0
|
|
20230713,174200,173662680,2225,2225,2225,2225,0
|
|
20230713,174100,173662680,2225,2225,2225,2225,0
|
|
20230713,174000,173662680,2225,2225,2225,2225,0
|
|
20230713,173900,173662680,2225,2225,2225,2225,0
|
|
20230713,173800,173662680,2225,2225,2225,2225,0
|
|
20230713,173700,173662680,2225,2225,2225,2225,0
|
|
20230713,173600,173662680,2225,2225,2225,2225,0
|
|
20230713,173500,173662680,2225,2225,2225,2225,0
|
|
20230713,173400,173662680,2225,2225,2225,2225,0
|
|
20230713,173300,173662680,2225,2225,2225,2225,0
|
|
20230713,173200,173662680,2225,2225,2225,2225,0
|
|
20230713,173100,173662680,2225,2225,2225,2225,0
|
|
20230713,173000,173662680,2225,2225,2225,2225,0
|
|
20230713,172900,173662680,2225,2225,2225,2225,0
|
|
20230713,172800,173662680,2225,2225,2225,2225,0
|
|
20230713,172700,173662680,2225,2225,2225,2225,0
|
|
20230713,172600,173662680,2225,2225,2225,2225,0
|
|
20230713,172500,173662680,2225,2225,2225,2225,0
|
|
20230713,172400,173662680,2225,2225,2225,2225,2608
|
|
20230713,172300,173662680,2225,2225,2225,2225,0
|
|
20230713,172200,173662680,2225,2225,2225,2225,0
|
|
20230713,172100,173662680,2225,2225,2225,2225,0
|
|
20230713,172000,173662680,2225,2225,2225,2225,0
|
|
20230713,171900,173662680,2225,2225,2225,2225,0
|
|
20230713,171800,173662680,2225,2225,2225,2225,0
|
|
20230713,171700,173662680,2225,2225,2225,2225,0
|
|
20230713,171600,173662680,2225,2225,2225,2225,0
|
|
20230713,171500,173662680,2225,2225,2225,2225,0
|
|
20230713,171400,173662680,2225,2225,2225,2225,0
|
|
20230713,171300,173662680,2225,2225,2225,2225,0
|
|
20230713,171200,173662680,2225,2225,2225,2225,0
|
|
20230713,171100,173662680,2225,2225,2225,2225,0
|
|
20230713,171000,173662680,2225,2225,2225,2225,0
|
|
20230713,170900,173662680,2225,2225,2225,2225,0
|
|
20230713,170800,173662680,2225,2225,2225,2225,0
|
|
20230713,170700,173662680,2225,2225,2225,2225,0
|
|
20230713,170600,173662680,2225,2225,2225,2225,0
|
|
20230713,170500,173662680,2225,2225,2225,2225,0
|
|
20230713,170400,173662680,2225,2225,2225,2225,0
|
|
20230713,170300,173662680,2225,2225,2225,2225,0
|
|
20230713,170200,173662680,2225,2225,2225,2225,0
|
|
20230713,170100,173662680,2225,2225,2225,2225,0
|
|
20230713,170000,173662680,2225,2225,2225,2225,0
|
|
20230713,165900,173662680,2225,2225,2225,2225,0
|
|
20230713,165800,173662680,2225,2225,2225,2225,0
|
|
20230713,165700,173662680,2225,2225,2225,2225,0
|
|
20230713,165600,173662680,2225,2225,2225,2225,0
|
|
20230713,165500,173662680,2225,2225,2225,2225,0
|
|
20230713,165400,173662680,2225,2225,2225,2225,2608
|
|
20230713,165300,173662680,2225,2225,2225,2225,0
|
|
20230713,165200,173662680,2225,2225,2225,2225,0
|
|
20230713,165100,173662680,2225,2225,2225,2225,0
|
|
20230713,165000,173662680,2225,2225,2225,2225,0
|
|
20230713,164900,173662680,2225,2225,2225,2225,0
|
|
20230713,164800,173662680,2225,2225,2225,2225,0
|
|
20230713,164700,173662680,2225,2225,2225,2225,0
|
|
20230713,164600,173662680,2225,2225,2225,2225,0
|
|
20230713,164500,173662680,2225,2225,2225,2225,0
|
|
20230713,164400,173662680,2225,2225,2225,2225,0
|
|
20230713,164300,173662680,2225,2225,2225,2225,0
|
|
20230713,164200,173662680,2225,2225,2225,2225,0
|
|
20230713,164100,173662680,2225,2225,2225,2225,0
|
|
20230713,164000,173662680,2225,2225,2225,2225,0
|
|
20230713,163900,173662680,2225,2225,2225,2225,0
|
|
20230713,163800,173662680,2225,2225,2225,2225,0
|
|
20230713,163700,173662680,2225,2225,2225,2225,0
|
|
20230713,163600,173662680,2225,2225,2225,2225,0
|
|
20230713,163500,173662680,2225,2225,2225,2225,0
|
|
20230713,163400,173662680,2225,2225,2225,2225,0
|
|
20230713,163300,173662680,2225,2225,2225,2225,0
|
|
20230713,163200,173662680,2225,2225,2225,2225,0
|
|
20230713,163100,173662680,2225,2225,2225,2225,0
|
|
20230713,163000,173662680,2225,2225,2225,2225,0
|
|
20230713,162900,173662680,2225,2225,2225,2225,0
|
|
20230713,162800,173662680,2225,2225,2225,2225,0
|
|
20230713,162700,173662680,2225,2225,2225,2225,0
|
|
20230713,162600,173662680,2225,2225,2225,2225,0
|
|
20230713,162500,173662680,2225,2225,2225,2225,0
|
|
20230713,162400,173662680,2225,2225,2225,2225,2608
|
|
20230713,162300,173662680,2225,2225,2225,2225,0
|
|
20230713,162200,173662680,2225,2225,2225,2225,0
|
|
20230713,162100,173662680,2225,2225,2225,2225,0
|
|
20230713,162000,173662680,2225,2225,2225,2225,0
|
|
20230713,161900,173662680,2225,2225,2225,2225,0
|
|
20230713,161800,173662680,2225,2225,2225,2225,0
|
|
20230713,161700,173662680,2225,2225,2225,2225,0
|
|
20230713,161600,173662680,2225,2225,2225,2225,0
|
|
20230713,161500,173662680,2225,2225,2225,2225,0
|
|
20230713,161400,173662680,2225,2225,2225,2225,0
|
|
20230713,161300,173662680,2225,2225,2225,2225,0
|
|
20230713,161200,173662680,2225,2225,2225,2225,0
|
|
20230713,161100,173662680,2225,2225,2225,2225,0
|
|
20230713,161000,173662680,2225,2225,2225,2225,0
|
|
20230713,160900,173662680,2225,2225,2225,2225,0
|
|
20230713,160800,173662680,2225,2225,2225,2225,0
|
|
20230713,160700,173662680,2225,2225,2225,2225,0
|
|
20230713,160600,173662680,2225,2225,2225,2225,0
|
|
20230713,160500,173662680,2225,2225,2225,2225,0
|
|
20230713,160400,173662680,2225,2225,2225,2225,0
|
|
20230713,160300,173662680,2225,2225,2225,2225,0
|
|
20230713,160200,173662680,2225,2225,2225,2225,0
|
|
20230713,160100,173662680,2225,2225,2225,2225,0
|
|
20230713,160000,173662680,2225,2225,2225,2225,0
|
|
20230713,155900,173662680,2225,2225,2225,2225,0
|
|
20230713,155800,173662680,2225,2225,2225,2225,0
|
|
20230713,155700,173662680,2225,2225,2225,2225,0
|
|
20230713,155600,173662680,2225,2225,2225,2225,0
|
|
20230713,155500,173662680,2225,2225,2225,2225,0
|
|
20230713,155400,173662680,2225,2225,2225,2225,2608
|
|
20230713,155300,173662680,2225,2225,2225,2225,0
|
|
20230713,155200,173662680,2225,2225,2225,2225,0
|
|
20230713,155100,173662680,2225,2225,2225,2225,0
|
|
20230713,155000,173662680,2225,2225,2225,2225,0
|
|
20230713,154900,173662680,2225,2225,2225,2225,0
|
|
20230713,154800,173662680,2225,2225,2225,2225,0
|
|
20230713,154700,173662680,2225,2225,2225,2225,0
|
|
20230713,154600,173662680,2225,2225,2225,2225,0
|
|
20230713,154500,173662680,2225,2225,2225,2225,0
|
|
20230713,154400,173662680,2225,2225,2225,2225,0
|
|
20230713,154300,173662680,2225,2225,2225,2225,0
|
|
20230713,154200,173662680,2225,2225,2225,2225,0
|
|
20230713,154100,173662680,2225,2225,2225,2225,0
|
|
20230713,154000,173662680,2225,2225,2225,2225,0
|
|
20230713,153900,173662680,2225,2225,2225,2225,0
|
|
20230713,153800,173662680,2225,2225,2225,2225,0
|
|
20230713,153700,173662680,2225,2225,2225,2225,0
|
|
20230713,153600,173662680,2225,2225,2225,2225,0
|
|
20230713,153500,173662680,2225,2225,2225,2225,0
|
|
20230713,153400,173662680,2225,2225,2225,2225,0
|
|
20230713,153300,173662680,2225,2225,2225,2225,0
|
|
20230713,153200,173662680,2225,2225,2225,2225,0
|
|
20230713,153100,173662680,2225,2225,2225,2225,0
|
|
20230713,153000,173662680,2225,2225,2225,2225,2608
|
|
20230713,152900,167859880,2235,2235,2235,2235,0
|
|
20230713,152800,167859880,2235,2235,2235,2235,0
|
|
20230713,152700,167859880,2235,2235,2235,2235,0
|
|
20230713,152600,167859880,2235,2235,2235,2235,0
|
|
20230713,152500,167859880,2235,2235,2235,2235,0
|
|
20230713,152400,167859880,2235,2235,2235,2235,0
|
|
20230713,152300,167859880,2235,2235,2235,2235,0
|
|
20230713,152200,167859880,2235,2235,2235,2235,0
|
|
20230713,152100,167859880,2235,2235,2235,2235,0
|
|
20230713,152000,167859880,2235,2235,2235,2235,0
|
|
20230713,151900,167859880,2235,2235,2235,2235,1
|
|
20230713,151800,167857645,2225,2225,2225,2225,500
|
|
20230713,151700,166745145,2235,2235,2235,2235,0
|
|
20230713,151600,166745145,2235,2235,2235,2235,0
|
|
20230713,151500,166745145,2235,2230,2235,2230,5
|
|
20230713,151400,166733975,2235,2235,2235,2235,0
|
|
20230713,151300,166733975,2235,2235,2235,2235,0
|
|
20230713,151200,166733975,2235,2235,2235,2235,0
|
|
20230713,151100,166733975,2235,2235,2235,2235,1
|
|
20230713,151000,166731740,2240,2240,2240,2240,0
|
|
20230713,150900,166731740,2240,2240,2240,2240,0
|
|
20230713,150800,166731740,2240,2230,2240,2210,5053
|
|
20230713,150700,155551155,2240,2240,2240,2240,0
|
|
20230713,150600,155551155,2240,2240,2240,2240,1
|
|
20230713,150500,155548915,2240,2240,2240,2240,0
|
|
20230713,150400,155548915,2240,2240,2240,2230,5
|
|
20230713,150300,155537725,2230,2230,2230,2230,0
|
|
20230713,150200,155537725,2230,2230,2230,2230,1456
|
|
20230713,150100,152290845,2220,2220,2220,2220,1
|
|
20230713,150000,152288625,2225,2225,2225,2225,0
|
|
20230713,145900,152288625,2225,2225,2225,2225,67
|
|
20230713,145800,152139550,2230,2230,2230,2230,0
|
|
20230713,145700,152139550,2230,2230,2230,2230,0
|
|
20230713,145600,152139550,2230,2230,2230,2230,0
|
|
20230713,145500,152139550,2230,2230,2230,2230,0
|
|
20230713,145400,152139550,2230,2230,2230,2230,0
|
|
20230713,145300,152139550,2230,2230,2230,2230,5
|
|
20230713,145200,152128400,2230,2230,2230,2230,0
|
|
20230713,145100,152128400,2230,2230,2230,2230,0
|
|
20230713,145000,152128400,2230,2230,2230,2230,1
|
|
20230713,144900,152126170,2230,2230,2230,2230,0
|
|
20230713,144800,152126170,2230,2230,2230,2230,0
|
|
20230713,144700,152126170,2230,2230,2230,2230,0
|
|
20230713,144600,152126170,2230,2230,2230,2230,87
|
|
20230713,144500,151932160,2230,2230,2230,2230,0
|
|
20230713,144400,151932160,2230,2230,2230,2230,0
|
|
20230713,144300,151932160,2230,2230,2230,2230,300
|
|
20230713,144200,151263160,2230,2230,2230,2230,0
|
|
20230713,144100,151263160,2230,2230,2230,2230,0
|
|
20230713,144000,151263160,2230,2230,2230,2230,0
|
|
20230713,143900,151263160,2230,2230,2230,2230,0
|
|
20230713,143800,151263160,2230,2230,2230,2230,0
|
|
20230713,143700,151263160,2230,2230,2230,2230,0
|
|
20230713,143600,151263160,2230,2230,2230,2230,0
|
|
20230713,143500,151263160,2230,2230,2230,2230,0
|
|
20230713,143400,151263160,2230,2230,2230,2230,0
|
|
20230713,143300,151263160,2230,2230,2230,2230,0
|
|
20230713,143200,151263160,2230,2230,2230,2230,0
|
|
20230713,143100,151263160,2230,2230,2230,2230,0
|
|
20230713,143000,151263160,2230,2230,2230,2230,500
|
|
20230713,142900,150148160,2230,2230,2230,2230,0
|
|
20230713,142800,150148160,2230,2230,2230,2230,0
|
|
20230713,142700,150148160,2230,2230,2230,2230,0
|
|
20230713,142600,150148160,2230,2230,2230,2230,0
|
|
20230713,142500,150148160,2230,2230,2230,2230,0
|
|
20230713,142400,150148160,2230,2230,2230,2230,0
|
|
20230713,142300,150148160,2230,2230,2230,2230,0
|
|
20230713,142200,150148160,2230,2230,2230,2230,0
|
|
20230713,142100,150148160,2230,2230,2230,2230,0
|
|
20230713,142000,150148160,2230,2230,2230,2230,1585
|
|
20230713,141900,146613610,2230,2230,2230,2230,0
|
|
20230713,141800,146613610,2230,2230,2230,2230,0
|
|
20230713,141700,146613610,2230,2230,2230,2230,0
|
|
20230713,141600,146613610,2230,2230,2230,2230,0
|
|
20230713,141500,146613610,2230,2230,2230,2230,0
|
|
20230713,141400,146613610,2230,2230,2230,2230,0
|
|
20230713,141300,146613610,2230,2230,2230,2230,0
|
|
20230713,141200,146613610,2230,2230,2230,2230,0
|
|
20230713,141100,146613610,2230,2230,2230,2230,0
|
|
20230713,141000,146613610,2230,2230,2230,2230,0
|
|
20230713,140900,146613610,2230,2230,2230,2230,0
|
|
20230713,140800,146613610,2230,2230,2230,2230,0
|
|
20230713,140700,146613610,2230,2230,2230,2230,0
|
|
20230713,140600,146613610,2230,2230,2230,2230,1356
|
|
20230713,140500,143589730,2230,2230,2230,2230,0
|
|
20230713,140400,143589730,2230,2230,2230,2230,1
|
|
20230713,140300,143587500,2220,2220,2220,2220,10
|
|
20230713,140200,143565300,2225,2225,2225,2225,105
|
|
20230713,140100,143331675,2230,2230,2230,2230,0
|
|
20230713,140000,143331675,2230,2230,2230,2230,0
|
|
20230713,135900,143331675,2230,2230,2230,2230,0
|
|
20230713,135800,143331675,2230,2230,2230,2230,0
|
|
20230713,135700,143331675,2230,2225,2230,2225,5
|
|
20230713,135600,143320535,2225,2225,2225,2225,0
|
|
20230713,135500,143320535,2225,2225,2225,2225,0
|
|
20230713,135400,143320535,2225,2225,2225,2225,0
|
|
20230713,135300,143320535,2225,2225,2225,2225,0
|
|
20230713,135200,143320535,2225,2225,2225,2225,5
|
|
20230713,135100,143309410,2225,2225,2225,2225,5
|
|
20230713,135000,143298285,2220,2220,2220,2220,0
|
|
20230713,134900,143298285,2220,2220,2220,2220,50
|
|
20230713,134800,143187285,2225,2225,2225,2225,391
|
|
20230713,134700,142317310,2225,2225,2225,2225,105
|
|
20230713,134600,142083685,2225,2225,2225,2225,0
|
|
20230713,134500,142083685,2225,2225,2225,2225,0
|
|
20230713,134400,142083685,2225,2225,2225,2225,0
|
|
20230713,134300,142083685,2225,2225,2225,2225,0
|
|
20230713,134200,142083685,2225,2225,2225,2225,0
|
|
20230713,134100,142083685,2225,2225,2225,2225,0
|
|
20230713,134000,142083685,2225,2225,2225,2225,5
|
|
20230713,133900,142072560,2220,2220,2220,2220,0
|
|
20230713,133800,142072560,2220,2220,2220,2220,0
|
|
20230713,133700,142072560,2220,2220,2220,2220,0
|
|
20230713,133600,142072560,2220,2220,2220,2220,3
|
|
20230713,133500,142065900,2225,2225,2225,2225,0
|
|
20230713,133400,142065900,2225,2225,2225,2225,2
|
|
20230713,133300,142061450,2225,2215,2225,2210,6141
|
|
20230713,133200,128473790,2225,2225,2225,2225,3
|
|
20230713,133100,128467115,2210,2210,2210,2210,0
|
|
20230713,133000,128467115,2210,2210,2210,2210,0
|
|
20230713,132900,128467115,2210,2210,2210,2210,0
|
|
20230713,132800,128467115,2210,2220,2220,2210,3000
|
|
20230713,132700,121831940,2220,2220,2220,2220,1330
|
|
20230713,132600,118879340,2220,2215,2220,2210,1050
|
|
20230713,132500,116558215,2220,2225,2225,2220,3705
|
|
20230713,132400,108322380,2230,2230,2230,2230,4
|
|
20230713,132300,108313460,2230,2230,2230,2230,0
|
|
20230713,132200,108313460,2230,2230,2230,2230,18
|
|
20230713,132100,108273320,2230,2230,2230,2230,405
|
|
20230713,132000,107370170,2230,2230,2230,2230,0
|
|
20230713,131900,107370170,2230,2230,2230,2230,0
|
|
20230713,131800,107370170,2230,2230,2230,2230,0
|
|
20230713,131700,107370170,2230,2230,2230,2230,5
|
|
20230713,131600,107359020,2225,2230,2230,2225,17
|
|
20230713,131500,107321170,2230,2230,2230,2230,49
|
|
20230713,131400,107211900,2235,2235,2235,2235,0
|
|
20230713,131300,107211900,2235,2235,2235,2235,50
|
|
20230713,131200,107100150,2235,2235,2235,2235,0
|
|
20230713,131100,107100150,2235,2235,2235,2235,0
|
|
20230713,131000,107100150,2235,2235,2235,2235,3
|
|
20230713,130900,107093445,2230,2230,2230,2230,0
|
|
20230713,130800,107093445,2230,2230,2230,2230,1
|
|
20230713,130700,107091215,2230,2230,2230,2230,0
|
|
20230713,130600,107091215,2230,2230,2230,2230,5
|
|
20230713,130500,107080065,2230,2230,2230,2230,1005
|
|
20230713,130400,104838915,2235,2235,2235,2235,5
|
|
20230713,130300,104827740,2235,2235,2235,2235,0
|
|
20230713,130200,104827740,2235,2235,2235,2235,0
|
|
20230713,130100,104827740,2235,2235,2235,2235,0
|
|
20230713,130000,104827740,2235,2235,2235,2235,5
|
|
20230713,125900,104816565,2230,2230,2230,2230,0
|
|
20230713,125800,104816565,2230,2230,2230,2230,85
|
|
20230713,125700,104627015,2240,2240,2240,2240,0
|
|
20230713,125600,104627015,2240,2240,2240,2240,0
|
|
20230713,125500,104627015,2240,2240,2240,2240,0
|
|
20230713,125400,104627015,2240,2240,2240,2240,0
|
|
20230713,125300,104627015,2240,2240,2240,2240,0
|
|
20230713,125200,104627015,2240,2240,2240,2240,0
|
|
20230713,125100,104627015,2240,2240,2240,2240,0
|
|
20230713,125000,104627015,2240,2240,2240,2240,4
|
|
20230713,124900,104618055,2230,2230,2230,2230,0
|
|
20230713,124800,104618055,2230,2230,2230,2230,169
|
|
20230713,124700,104241185,2230,2230,2230,2230,150
|
|
20230713,124600,103906685,2245,2245,2245,2245,0
|
|
20230713,124500,103906685,2245,2245,2245,2245,0
|
|
20230713,124400,103906685,2245,2245,2245,2245,0
|
|
20230713,124300,103906685,2245,2245,2245,2245,0
|
|
20230713,124200,103906685,2245,2245,2245,2245,1
|
|
20230713,124100,103904440,2250,2250,2250,2250,0
|
|
20230713,124000,103904440,2250,2250,2250,2250,0
|
|
20230713,123900,103904440,2250,2250,2250,2250,0
|
|
20230713,123800,103904440,2250,2250,2250,2250,0
|
|
20230713,123700,103904440,2250,2250,2250,2250,0
|
|
20230713,123600,103904440,2250,2250,2250,2250,0
|
|
20230713,123500,103904440,2250,2250,2250,2250,0
|
|
20230713,123400,103904440,2250,2250,2250,2250,0
|
|
20230713,123300,103904440,2250,2250,2250,2250,0
|
|
20230713,123200,103904440,2250,2250,2250,2250,0
|
|
20230713,123100,103904440,2250,2250,2250,2250,0
|
|
20230713,123000,103904440,2250,2240,2250,2235,119
|
|
20230713,122900,103637850,2230,2240,2240,2230,160
|
|
20230713,122800,103281035,2250,2250,2250,2250,0
|
|
20230713,122700,103281035,2250,2245,2250,2245,2
|
|
20230713,122600,103276540,2250,2250,2250,2250,0
|
|
20230713,122500,103276540,2250,2250,2250,2250,0
|
|
20230713,122400,103276540,2250,2250,2250,2250,0
|
|
20230713,122300,103276540,2250,2250,2250,2250,16
|
|
20230713,122200,103240540,2250,2250,2250,2250,5
|
|
20230713,122100,103229290,2250,2250,2250,2250,0
|
|
20230713,122000,103229290,2250,2250,2250,2250,0
|
|
20230713,121900,103229290,2250,2250,2250,2250,1000
|
|
20230713,121800,100979290,2250,2250,2250,2250,1000
|
|
20230713,121700,98729290,2250,2250,2250,2250,0
|
|
20230713,121600,98729290,2250,2250,2250,2250,0
|
|
20230713,121500,98729290,2250,2250,2250,2250,0
|
|
20230713,121400,98729290,2250,2250,2250,2250,0
|
|
20230713,121300,98729290,2250,2250,2250,2250,0
|
|
20230713,121200,98729290,2250,2250,2250,2250,0
|
|
20230713,121100,98729290,2250,2245,2250,2245,2857
|
|
20230713,121000,92302790,2245,2245,2245,2245,0
|
|
20230713,120900,92302790,2245,2245,2245,2245,0
|
|
20230713,120800,92302790,2245,2245,2245,2245,1
|
|
20230713,120700,92300545,2245,2245,2245,2245,0
|
|
20230713,120600,92300545,2245,2245,2245,2245,0
|
|
20230713,120500,92300545,2245,2245,2245,2245,0
|
|
20230713,120400,92300545,2245,2245,2245,2245,0
|
|
20230713,120300,92300545,2245,2245,2245,2245,0
|
|
20230713,120200,92300545,2245,2245,2245,2245,0
|
|
20230713,120100,92300545,2245,2245,2245,2245,0
|
|
20230713,120000,92300545,2245,2245,2245,2245,0
|
|
20230713,115900,92300545,2245,2245,2245,2245,0
|
|
20230713,115800,92300545,2245,2245,2245,2245,0
|
|
20230713,115700,92300545,2245,2245,2245,2245,23
|
|
20230713,115600,92248910,2245,2245,2245,2245,0
|
|
20230713,115500,92248910,2245,2235,2245,2235,3
|
|
20230713,115400,92242185,2240,2240,2240,2240,10
|
|
20230713,115300,92219785,2230,2230,2230,2230,292
|
|
20230713,115200,91568625,2235,2235,2235,2235,0
|
|
20230713,115100,91568625,2235,2235,2235,2235,0
|
|
20230713,115000,91568625,2235,2235,2235,2235,1505
|
|
20230713,114900,88204950,2240,2240,2240,2240,0
|
|
20230713,114800,88204950,2240,2250,2250,2240,1068
|
|
20230713,114700,85810010,2250,2250,2250,2250,0
|
|
20230713,114600,85810010,2250,2250,2250,2250,0
|
|
20230713,114500,85810010,2250,2250,2250,2250,0
|
|
20230713,114400,85810010,2250,2250,2250,2250,0
|
|
20230713,114300,85810010,2250,2250,2250,2250,0
|
|
20230713,114200,85810010,2250,2250,2250,2250,1
|
|
20230713,114100,85807760,2250,2250,2250,2250,0
|
|
20230713,114000,85807760,2250,2250,2250,2250,0
|
|
20230713,113900,85807760,2250,2250,2250,2250,1
|
|
20230713,113800,85805510,2250,2250,2250,2250,0
|
|
20230713,113700,85805510,2250,2250,2250,2250,0
|
|
20230713,113600,85805510,2250,2250,2250,2250,0
|
|
20230713,113500,85805510,2250,2250,2250,2250,0
|
|
20230713,113400,85805510,2250,2245,2250,2245,2
|
|
20230713,113300,85801015,2250,2250,2250,2250,2
|
|
20230713,113200,85796515,2245,2245,2245,2245,2
|
|
20230713,113100,85792025,2250,2250,2250,2250,0
|
|
20230713,113000,85792025,2250,2250,2250,2250,0
|
|
20230713,112900,85792025,2250,2250,2250,2250,300
|
|
20230713,112800,85117025,2250,2250,2250,2250,0
|
|
20230713,112700,85117025,2250,2250,2250,2250,0
|
|
20230713,112600,85117025,2250,2250,2250,2250,10
|
|
20230713,112500,85094525,2250,2250,2250,2250,0
|
|
20230713,112400,85094525,2250,2250,2250,2250,0
|
|
20230713,112300,85094525,2250,2250,2250,2250,0
|
|
20230713,112200,85094525,2250,2250,2250,2250,0
|
|
20230713,112100,85094525,2250,2250,2250,2250,0
|
|
20230713,112000,85094525,2250,2250,2250,2250,5
|
|
20230713,111900,85083275,2260,2260,2260,2260,0
|
|
20230713,111800,85083275,2260,2260,2260,2260,0
|
|
20230713,111700,85083275,2260,2260,2260,2260,0
|
|
20230713,111600,85083275,2260,2250,2260,2250,5248
|
|
20230713,111500,73275245,2250,2250,2250,2250,5000
|
|
20230713,111400,62025245,2250,2250,2250,2250,0
|
|
20230713,111300,62025245,2250,2250,2250,2250,0
|
|
20230713,111200,62025245,2250,2250,2250,2250,0
|
|
20230713,111100,62025245,2250,2250,2250,2235,32
|
|
20230713,111000,61953445,2240,2240,2240,2240,30
|
|
20230713,110900,61886245,2250,2250,2250,2250,0
|
|
20230713,110800,61886245,2250,2250,2250,2250,0
|
|
20230713,110700,61886245,2250,2250,2250,2250,3
|
|
20230713,110600,61879495,2245,2245,2245,2245,0
|
|
20230713,110500,61879495,2245,2245,2245,2245,0
|
|
20230713,110400,61879495,2245,2255,2255,2245,506
|
|
20230713,110300,60740845,2255,2255,2255,2255,103
|
|
20230713,110200,60508580,2260,2260,2260,2260,0
|
|
20230713,110100,60508580,2260,2260,2260,2260,0
|
|
20230713,110000,60508580,2260,2260,2260,2260,0
|
|
20230713,105900,60508580,2260,2260,2260,2260,0
|
|
20230713,105800,60508580,2260,2260,2260,2260,5
|
|
20230713,105700,60497280,2260,2260,2260,2260,0
|
|
20230713,105600,60497280,2260,2260,2260,2260,0
|
|
20230713,105500,60497280,2260,2260,2260,2260,0
|
|
20230713,105400,60497280,2260,2260,2260,2260,2
|
|
20230713,105300,60492760,2260,2260,2260,2260,1
|
|
20230713,105200,60490500,2260,2260,2260,2260,0
|
|
20230713,105100,60490500,2260,2260,2260,2260,5
|
|
20230713,105000,60479200,2255,2255,2255,2255,50
|
|
20230713,104900,60366450,2255,2255,2255,2255,0
|
|
20230713,104800,60366450,2255,2255,2255,2255,112
|
|
20230713,104700,60113890,2255,2255,2255,2255,37
|
|
20230713,104600,60030455,2255,2255,2255,2255,351
|
|
20230713,104500,59238950,2265,2265,2265,2265,306
|
|
20230713,104400,58545860,2255,2255,2255,2255,950
|
|
20230713,104300,56403610,2265,2265,2265,2265,0
|
|
20230713,104200,56403610,2265,2265,2265,2265,0
|
|
20230713,104100,56403610,2265,2265,2265,2265,0
|
|
20230713,104000,56403610,2265,2265,2265,2265,0
|
|
20230713,103900,56403610,2265,2265,2265,2265,0
|
|
20230713,103800,56403610,2265,2265,2265,2265,0
|
|
20230713,103700,56403610,2265,2265,2265,2265,5
|
|
20230713,103600,56392285,2255,2255,2255,2255,59
|
|
20230713,103500,56259240,2265,2265,2265,2265,0
|
|
20230713,103400,56259240,2265,2265,2265,2265,0
|
|
20230713,103300,56259240,2265,2265,2265,2265,0
|
|
20230713,103200,56259240,2265,2265,2265,2265,0
|
|
20230713,103100,56259240,2265,2265,2265,2265,0
|
|
20230713,103000,56259240,2265,2265,2265,2265,0
|
|
20230713,102900,56259240,2265,2265,2265,2265,0
|
|
20230713,102800,56259240,2265,2265,2265,2265,0
|
|
20230713,102700,56259240,2265,2260,2265,2260,177
|
|
20230713,102600,55858780,2260,2260,2260,2260,0
|
|
20230713,102500,55858780,2260,2260,2260,2260,1
|
|
20230713,102400,55856520,2265,2265,2265,2265,0
|
|
20230713,102300,55856520,2265,2265,2265,2265,0
|
|
20230713,102200,55856520,2265,2265,2265,2265,0
|
|
20230713,102100,55856520,2265,2265,2265,2265,0
|
|
20230713,102000,55856520,2265,2265,2265,2265,0
|
|
20230713,101900,55856520,2265,2265,2265,2265,0
|
|
20230713,101800,55856520,2265,2265,2265,2265,0
|
|
20230713,101700,55856520,2265,2265,2265,2265,0
|
|
20230713,101600,55856520,2265,2265,2265,2265,0
|
|
20230713,101500,55856520,2265,2265,2265,2265,0
|
|
20230713,101400,55856520,2265,2265,2265,2265,0
|
|
20230713,101300,55856520,2265,2265,2265,2265,50
|
|
20230713,101200,55743270,2265,2265,2265,2265,0
|
|
20230713,101100,55743270,2265,2265,2265,2265,0
|
|
20230713,101000,55743270,2265,2265,2265,2265,0
|
|
20230713,100900,55743270,2265,2250,2265,2250,8
|
|
20230713,100800,55725225,2265,2265,2265,2265,0
|
|
20230713,100700,55725225,2265,2265,2265,2265,0
|
|
20230713,100600,55725225,2265,2265,2265,2265,0
|
|
20230713,100500,55725225,2265,2265,2265,2265,0
|
|
20230713,100400,55725225,2265,2265,2265,2265,0
|
|
20230713,100300,55725225,2265,2265,2265,2265,0
|
|
20230713,100200,55725225,2265,2265,2265,2265,0
|
|
20230713,100100,55725225,2265,2265,2265,2265,0
|
|
20230713,100000,55725225,2265,2265,2265,2265,0
|
|
20230713,095900,55725225,2265,2265,2265,2265,0
|
|
20230713,095800,55725225,2265,2265,2265,2265,0
|
|
20230713,095700,55725225,2265,2265,2265,2265,0
|
|
20230713,095600,55725225,2265,2265,2265,2265,3
|
|
20230713,095500,55718430,2250,2250,2250,2250,0
|
|
20230713,095400,55718430,2250,2250,2250,2250,0
|
|
20230713,095300,55718430,2250,2255,2255,2250,20
|
|
20230713,095200,55673400,2275,2275,2275,2275,0
|
|
20230713,095100,55673400,2275,2270,2275,2270,28
|
|
20230713,095000,55609830,2255,2265,2265,2255,8778
|
|
20230713,094900,35800500,2265,2265,2265,2265,0
|
|
20230713,094800,35800500,2265,2270,2275,2265,117
|
|
20230713,094700,35534455,2270,2270,2270,2270,12
|
|
20230713,094600,35507215,2270,2270,2270,2270,50
|
|
20230713,094500,35393715,2275,2275,2275,2275,0
|
|
20230713,094400,35393715,2275,2275,2275,2275,8
|
|
20230713,094300,35375515,2275,2270,2275,2270,3140
|
|
20230713,094200,28246240,2270,2270,2270,2270,0
|
|
20230713,094100,28246240,2270,2270,2270,2270,0
|
|
20230713,094000,28246240,2270,2270,2270,2265,10
|
|
20230713,093900,28223545,2265,2260,2265,2260,8
|
|
20230713,093800,28205430,2270,2265,2270,2265,18
|
|
20230713,093700,28164645,2265,2260,2265,2260,184
|
|
20230713,093600,27748690,2260,2260,2260,2260,39
|
|
20230713,093500,27660550,2265,2260,2265,2260,744
|
|
20230713,093400,25979095,2280,2260,2280,2260,121
|
|
20230713,093300,25705615,2255,2255,2255,2255,271
|
|
20230713,093200,25094510,2255,2255,2255,2255,1
|
|
20230713,093100,25092255,2255,2255,2255,2255,0
|
|
20230713,093000,25092255,2255,2250,2255,2250,10
|
|
20230713,092900,25069740,2245,2245,2245,2245,0
|
|
20230713,092800,25069740,2245,2245,2245,2245,0
|
|
20230713,092700,25069740,2245,2245,2245,2245,1020
|
|
20230713,092600,22779840,2245,2245,2245,2245,55
|
|
20230713,092500,22656365,2245,2245,2245,2245,0
|
|
20230713,092400,22656365,2245,2245,2245,2245,282
|
|
20230713,092300,22023275,2245,2245,2245,2245,0
|
|
20230713,092200,22023275,2245,2245,2245,2245,5
|
|
20230713,092100,22012050,2245,2245,2245,2245,3
|
|
20230713,092000,22005315,2230,2230,2230,2230,240
|
|
20230713,091900,21470115,2245,2230,2245,2230,23
|
|
20230713,091800,21418780,2240,2240,2240,2240,0
|
|
20230713,091700,21418780,2240,2240,2240,2240,57
|
|
20230713,091600,21291100,2240,2240,2240,2240,3
|
|
20230713,091500,21284380,2235,2235,2240,2235,7
|
|
20230713,091400,21268710,2235,2235,2235,2235,1
|
|
20230713,091300,21266475,2240,2240,2240,2240,50
|
|
20230713,091200,21154475,2240,2240,2240,2240,0
|
|
20230713,091100,21154475,2240,2240,2240,2240,0
|
|
20230713,091000,21154475,2240,2240,2240,2240,5
|
|
20230713,090900,21143275,2225,2230,2230,2225,5507
|
|
20230713,090800,8865200,2245,2245,2245,2245,0
|
|
20230713,090700,8865200,2245,2245,2245,2245,952
|
|
20230713,090600,6727960,2245,2245,2245,2245,0
|
|
20230713,090500,6727960,2245,2245,2245,2245,0
|
|
20230713,090400,6727960,2245,2245,2245,2245,0
|
|
20230713,090300,6727960,2245,2245,2245,2245,0
|
|
20230713,090200,6727960,2245,2235,2245,2230,2907
|
|
20230713,090100,245300,2230,2230,2230,2230,0
|
|
20230713,090000,245300,2230,2230,2230,2230,110
|