584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184100,701025185,2275,2275,2275,2275,4159
|
|
20230707,184000,701025185,2275,2275,2275,2275,0
|
|
20230707,183900,701025185,2275,2275,2275,2275,0
|
|
20230707,183800,701025185,2275,2275,2275,2275,0
|
|
20230707,183700,701025185,2275,2275,2275,2275,0
|
|
20230707,183600,701025185,2275,2275,2275,2275,0
|
|
20230707,183500,701025185,2275,2275,2275,2275,0
|
|
20230707,183400,701025185,2275,2275,2275,2275,0
|
|
20230707,183300,701025185,2275,2275,2275,2275,0
|
|
20230707,183200,701025185,2275,2275,2275,2275,0
|
|
20230707,183100,701025185,2275,2275,2275,2275,0
|
|
20230707,183000,701025185,2275,2275,2275,2275,0
|
|
20230707,182900,701025185,2275,2275,2275,2275,0
|
|
20230707,182800,701025185,2275,2275,2275,2275,0
|
|
20230707,182700,701025185,2275,2275,2275,2275,0
|
|
20230707,182600,701025185,2275,2275,2275,2275,0
|
|
20230707,182500,701025185,2275,2275,2275,2275,0
|
|
20230707,182400,701025185,2275,2275,2275,2275,0
|
|
20230707,182300,701025185,2275,2275,2275,2275,0
|
|
20230707,182200,701025185,2275,2275,2275,2275,0
|
|
20230707,182100,701025185,2275,2275,2275,2275,0
|
|
20230707,182000,701025185,2275,2275,2275,2275,0
|
|
20230707,181900,701025185,2275,2275,2275,2275,0
|
|
20230707,181800,701025185,2275,2275,2275,2275,0
|
|
20230707,181700,701025185,2275,2275,2275,2275,0
|
|
20230707,181600,701025185,2275,2275,2275,2275,0
|
|
20230707,181500,701025185,2275,2275,2275,2275,0
|
|
20230707,181400,701025185,2275,2275,2275,2275,0
|
|
20230707,181300,701025185,2275,2275,2275,2275,0
|
|
20230707,181200,701025185,2275,2275,2275,2275,0
|
|
20230707,181100,701025185,2275,2275,2275,2275,4159
|
|
20230707,181000,701025185,2275,2275,2275,2275,0
|
|
20230707,180900,701025185,2275,2275,2275,2275,0
|
|
20230707,180800,701025185,2275,2275,2275,2275,0
|
|
20230707,180700,701025185,2275,2275,2275,2275,0
|
|
20230707,180600,701025185,2275,2275,2275,2275,0
|
|
20230707,180500,701025185,2275,2275,2275,2275,0
|
|
20230707,180400,701025185,2275,2275,2275,2275,0
|
|
20230707,180300,701025185,2275,2275,2275,2275,0
|
|
20230707,180200,701025185,2275,2275,2275,2275,0
|
|
20230707,180100,701025185,2275,2275,2275,2275,0
|
|
20230707,180000,701025185,2275,2275,2275,2275,0
|
|
20230707,175900,701025185,2275,2275,2275,2275,0
|
|
20230707,175800,701025185,2275,2275,2275,2275,0
|
|
20230707,175700,701025185,2275,2275,2275,2275,0
|
|
20230707,175600,701025185,2275,2275,2275,2275,0
|
|
20230707,175500,701025185,2275,2275,2275,2275,0
|
|
20230707,175400,701025185,2275,2275,2275,2275,0
|
|
20230707,175300,701025185,2275,2275,2275,2275,0
|
|
20230707,175200,701025185,2275,2275,2275,2275,0
|
|
20230707,175100,701025185,2275,2275,2275,2275,0
|
|
20230707,175000,701025185,2275,2275,2275,2275,0
|
|
20230707,174900,701025185,2275,2275,2275,2275,0
|
|
20230707,174800,701025185,2275,2275,2275,2275,0
|
|
20230707,174700,701025185,2275,2275,2275,2275,0
|
|
20230707,174600,701025185,2275,2275,2275,2275,0
|
|
20230707,174500,701025185,2275,2275,2275,2275,0
|
|
20230707,174400,701025185,2275,2275,2275,2275,0
|
|
20230707,174300,701025185,2275,2275,2275,2275,0
|
|
20230707,174200,701025185,2275,2275,2275,2275,0
|
|
20230707,174100,701025185,2275,2275,2275,2275,4159
|
|
20230707,174000,701025185,2275,2275,2275,2275,0
|
|
20230707,173900,701025185,2275,2275,2275,2275,0
|
|
20230707,173800,701025185,2275,2275,2275,2275,0
|
|
20230707,173700,701025185,2275,2275,2275,2275,0
|
|
20230707,173600,701025185,2275,2275,2275,2275,0
|
|
20230707,173500,701025185,2275,2275,2275,2275,0
|
|
20230707,173400,701025185,2275,2275,2275,2275,0
|
|
20230707,173300,701025185,2275,2275,2275,2275,0
|
|
20230707,173200,701025185,2275,2275,2275,2275,0
|
|
20230707,173100,701025185,2275,2275,2275,2275,0
|
|
20230707,173000,701025185,2275,2275,2275,2275,0
|
|
20230707,172900,701025185,2275,2275,2275,2275,0
|
|
20230707,172800,701025185,2275,2275,2275,2275,0
|
|
20230707,172700,701025185,2275,2275,2275,2275,0
|
|
20230707,172600,701025185,2275,2275,2275,2275,0
|
|
20230707,172500,701025185,2275,2275,2275,2275,0
|
|
20230707,172400,701025185,2275,2275,2275,2275,0
|
|
20230707,172300,701025185,2275,2275,2275,2275,0
|
|
20230707,172200,701025185,2275,2275,2275,2275,0
|
|
20230707,172100,701025185,2275,2275,2275,2275,0
|
|
20230707,172000,701025185,2275,2275,2275,2275,0
|
|
20230707,171900,701025185,2275,2275,2275,2275,0
|
|
20230707,171800,701025185,2275,2275,2275,2275,0
|
|
20230707,171700,701025185,2275,2275,2275,2275,0
|
|
20230707,171600,701025185,2275,2275,2275,2275,0
|
|
20230707,171500,701025185,2275,2275,2275,2275,0
|
|
20230707,171400,701025185,2275,2275,2275,2275,0
|
|
20230707,171300,701025185,2275,2275,2275,2275,0
|
|
20230707,171200,701025185,2275,2275,2275,2275,0
|
|
20230707,171100,701025185,2275,2275,2275,2275,4159
|
|
20230707,171000,701025185,2275,2275,2275,2275,0
|
|
20230707,170900,701025185,2275,2275,2275,2275,0
|
|
20230707,170800,701025185,2275,2275,2275,2275,0
|
|
20230707,170700,701025185,2275,2275,2275,2275,0
|
|
20230707,170600,701025185,2275,2275,2275,2275,0
|
|
20230707,170500,701025185,2275,2275,2275,2275,0
|
|
20230707,170400,701025185,2275,2275,2275,2275,0
|
|
20230707,170300,701025185,2275,2275,2275,2275,0
|
|
20230707,170200,701025185,2275,2275,2275,2275,0
|
|
20230707,170100,701025185,2275,2275,2275,2275,0
|
|
20230707,170000,701025185,2275,2275,2275,2275,0
|
|
20230707,165900,701025185,2275,2275,2275,2275,0
|
|
20230707,165800,701025185,2275,2275,2275,2275,0
|
|
20230707,165700,701025185,2275,2275,2275,2275,0
|
|
20230707,165600,701025185,2275,2275,2275,2275,0
|
|
20230707,165500,701025185,2275,2275,2275,2275,0
|
|
20230707,165400,701025185,2275,2275,2275,2275,0
|
|
20230707,165300,701025185,2275,2275,2275,2275,0
|
|
20230707,165200,701025185,2275,2275,2275,2275,0
|
|
20230707,165100,701025185,2275,2275,2275,2275,0
|
|
20230707,165000,701025185,2275,2275,2275,2275,0
|
|
20230707,164900,701025185,2275,2275,2275,2275,0
|
|
20230707,164800,701025185,2275,2275,2275,2275,0
|
|
20230707,164700,701025185,2275,2275,2275,2275,0
|
|
20230707,164600,701025185,2275,2275,2275,2275,0
|
|
20230707,164500,701025185,2275,2275,2275,2275,0
|
|
20230707,164400,701025185,2275,2275,2275,2275,0
|
|
20230707,164300,701025185,2275,2275,2275,2275,0
|
|
20230707,164200,701025185,2275,2275,2275,2275,0
|
|
20230707,164100,701025185,2275,2275,2275,2275,4159
|
|
20230707,164000,701025185,2275,2275,2275,2275,0
|
|
20230707,163900,701025185,2275,2275,2275,2275,0
|
|
20230707,163800,701025185,2275,2275,2275,2275,0
|
|
20230707,163700,701025185,2275,2275,2275,2275,0
|
|
20230707,163600,701025185,2275,2275,2275,2275,0
|
|
20230707,163500,701025185,2275,2275,2275,2275,0
|
|
20230707,163400,701025185,2275,2275,2275,2275,0
|
|
20230707,163300,701025185,2275,2275,2275,2275,0
|
|
20230707,163200,701025185,2275,2275,2275,2275,0
|
|
20230707,163100,701025185,2275,2275,2275,2275,0
|
|
20230707,163000,701025185,2275,2275,2275,2275,0
|
|
20230707,162900,701025185,2275,2275,2275,2275,0
|
|
20230707,162800,701025185,2275,2275,2275,2275,0
|
|
20230707,162700,701025185,2275,2275,2275,2275,0
|
|
20230707,162600,701025185,2275,2275,2275,2275,0
|
|
20230707,162500,701025185,2275,2275,2275,2275,0
|
|
20230707,162400,701025185,2275,2275,2275,2275,0
|
|
20230707,162300,701025185,2275,2275,2275,2275,0
|
|
20230707,162200,701025185,2275,2275,2275,2275,0
|
|
20230707,162100,701025185,2275,2275,2275,2275,0
|
|
20230707,162000,701025185,2275,2275,2275,2275,0
|
|
20230707,161900,701025185,2275,2275,2275,2275,0
|
|
20230707,161800,701025185,2275,2275,2275,2275,0
|
|
20230707,161700,701025185,2275,2275,2275,2275,0
|
|
20230707,161600,701025185,2275,2275,2275,2275,0
|
|
20230707,161500,701025185,2275,2275,2275,2275,0
|
|
20230707,161400,701025185,2275,2275,2275,2275,0
|
|
20230707,161300,701025185,2275,2275,2275,2275,0
|
|
20230707,161200,701025185,2275,2275,2275,2275,0
|
|
20230707,161100,701025185,2275,2275,2275,2275,4159
|
|
20230707,161000,701025185,2275,2275,2275,2275,0
|
|
20230707,160900,701025185,2275,2275,2275,2275,0
|
|
20230707,160800,701025185,2275,2275,2275,2275,0
|
|
20230707,160700,701025185,2275,2275,2275,2275,0
|
|
20230707,160600,701025185,2275,2275,2275,2275,0
|
|
20230707,160500,701025185,2275,2275,2275,2275,0
|
|
20230707,160400,701025185,2275,2275,2275,2275,0
|
|
20230707,160300,701025185,2275,2275,2275,2275,0
|
|
20230707,160200,701025185,2275,2275,2275,2275,0
|
|
20230707,160100,701025185,2275,2275,2275,2275,0
|
|
20230707,160000,701025185,2275,2275,2275,2275,0
|
|
20230707,155900,701025185,2275,2275,2275,2275,0
|
|
20230707,155800,701025185,2275,2275,2275,2275,0
|
|
20230707,155700,701025185,2275,2275,2275,2275,0
|
|
20230707,155600,701025185,2275,2275,2275,2275,0
|
|
20230707,155500,701025185,2275,2275,2275,2275,0
|
|
20230707,155400,701025185,2275,2275,2275,2275,0
|
|
20230707,155300,701025185,2275,2275,2275,2275,0
|
|
20230707,155200,701025185,2275,2275,2275,2275,0
|
|
20230707,155100,701025185,2275,2275,2275,2275,0
|
|
20230707,155000,701025185,2275,2275,2275,2275,0
|
|
20230707,154900,701025185,2275,2275,2275,2275,0
|
|
20230707,154800,701025185,2275,2275,2275,2275,0
|
|
20230707,154700,701025185,2275,2275,2275,2275,0
|
|
20230707,154600,701025185,2275,2275,2275,2275,0
|
|
20230707,154500,701025185,2275,2275,2275,2275,0
|
|
20230707,154400,701025185,2275,2275,2275,2275,0
|
|
20230707,154300,701025185,2275,2275,2275,2275,0
|
|
20230707,154200,701025185,2275,2275,2275,2275,0
|
|
20230707,154100,701025185,2275,2275,2275,2275,4159
|
|
20230707,154000,701025185,2275,2275,2275,2275,0
|
|
20230707,153900,701025185,2275,2275,2275,2275,0
|
|
20230707,153800,701025185,2275,2275,2275,2275,0
|
|
20230707,153700,701025185,2275,2275,2275,2275,0
|
|
20230707,153600,701025185,2275,2275,2275,2275,0
|
|
20230707,153500,701025185,2275,2275,2275,2275,0
|
|
20230707,153400,701025185,2275,2275,2275,2275,0
|
|
20230707,153300,701025185,2275,2275,2275,2275,0
|
|
20230707,153200,701025185,2275,2275,2275,2275,0
|
|
20230707,153100,701025185,2275,2275,2275,2275,0
|
|
20230707,153000,701025185,2275,2275,2275,2275,4159
|
|
20230707,152900,691563460,2270,2270,2270,2270,0
|
|
20230707,152800,691563460,2270,2270,2270,2270,0
|
|
20230707,152700,691563460,2270,2270,2270,2270,0
|
|
20230707,152600,691563460,2270,2270,2270,2270,0
|
|
20230707,152500,691563460,2270,2270,2270,2270,0
|
|
20230707,152400,691563460,2270,2270,2270,2270,0
|
|
20230707,152300,691563460,2270,2270,2270,2270,0
|
|
20230707,152200,691563460,2270,2270,2270,2270,0
|
|
20230707,152100,691563460,2270,2270,2270,2270,0
|
|
20230707,152000,691563460,2270,2270,2270,2270,0
|
|
20230707,151900,691563460,2270,2265,2270,2265,130
|
|
20230707,151800,691268425,2265,2265,2265,2265,9
|
|
20230707,151700,691248040,2265,2265,2265,2265,0
|
|
20230707,151600,691248040,2265,2265,2265,2265,37
|
|
20230707,151500,691164235,2265,2265,2265,2265,3
|
|
20230707,151400,691157440,2265,2265,2265,2265,2
|
|
20230707,151300,691152910,2265,2265,2265,2265,66
|
|
20230707,151200,691003420,2265,2260,2265,2260,6
|
|
20230707,151100,690989855,2260,2260,2260,2260,600
|
|
20230707,151000,689633855,2265,2265,2265,2265,307
|
|
20230707,150900,688938500,2265,2270,2270,2265,1695
|
|
20230707,150800,685099120,2270,2270,2275,2270,1291
|
|
20230707,150700,682168400,2270,2270,2270,2270,383
|
|
20230707,150600,681298990,2275,2270,2275,2270,1200
|
|
20230707,150500,678571490,2270,2265,2270,2265,5717
|
|
20230707,150400,665595600,2265,2270,2270,2265,203
|
|
20230707,150300,665135290,2265,2265,2265,2265,1041
|
|
20230707,150200,662777425,2265,2265,2265,2265,361
|
|
20230707,150100,661959760,2260,2255,2260,2255,713
|
|
20230707,150000,660350355,2250,2250,2250,2250,1445
|
|
20230707,145900,657099105,2250,2250,2250,2250,17
|
|
20230707,145800,657060855,2250,2250,2250,2250,4
|
|
20230707,145700,657051855,2250,2250,2250,2250,12
|
|
20230707,145600,657024855,2250,2260,2260,2250,299
|
|
20230707,145500,656350620,2255,2255,2255,2255,15
|
|
20230707,145400,656316795,2255,2255,2255,2255,31
|
|
20230707,145300,656246890,2255,2255,2255,2255,1211
|
|
20230707,145200,653516085,2255,2255,2255,2255,12
|
|
20230707,145100,653489025,2255,2255,2255,2255,16
|
|
20230707,145000,653452945,2255,2255,2255,2255,10
|
|
20230707,144900,653430395,2255,2255,2260,2255,521
|
|
20230707,144800,652252990,2255,2255,2260,2255,42
|
|
20230707,144700,652158130,2255,2260,2260,2255,108
|
|
20230707,144600,651914115,2260,2245,2260,2245,425
|
|
20230707,144500,650954075,2245,2250,2250,2245,306
|
|
20230707,144400,650267100,2245,2245,2245,2245,18
|
|
20230707,144300,650226690,2245,2250,2250,2245,10
|
|
20230707,144200,650204235,2245,2245,2245,2245,11
|
|
20230707,144100,650179540,2245,2245,2245,2245,25
|
|
20230707,144000,650123415,2245,2255,2255,2245,16
|
|
20230707,143900,650087445,2250,2255,2255,2250,450
|
|
20230707,143800,649072745,2250,2250,2250,2250,10
|
|
20230707,143700,649050245,2245,2245,2245,2245,16
|
|
20230707,143600,649014325,2245,2245,2245,2245,42
|
|
20230707,143500,648920035,2245,2245,2245,2245,9
|
|
20230707,143400,648899830,2245,2245,2245,2245,11
|
|
20230707,143300,648875135,2250,2245,2250,2245,92
|
|
20230707,143200,648668190,2245,2245,2245,2245,3
|
|
20230707,143100,648661455,2245,2245,2245,2245,18
|
|
20230707,143000,648621045,2245,2245,2245,2245,108
|
|
20230707,142900,648378585,2245,2245,2245,2245,130
|
|
20230707,142800,648086735,2245,2245,2245,2245,9
|
|
20230707,142700,648066530,2245,2245,2245,2245,11
|
|
20230707,142600,648041835,2245,2245,2250,2245,1812
|
|
20230707,142500,643967110,2240,2240,2240,2240,10
|
|
20230707,142400,643944710,2240,2240,2245,2240,2170
|
|
20230707,142300,639073150,2240,2240,2240,2240,42
|
|
20230707,142200,638979070,2240,2240,2240,2240,716
|
|
20230707,142100,637375230,2240,2240,2240,2240,9
|
|
20230707,142000,637355070,2240,2240,2240,2240,10
|
|
20230707,141900,637332670,2235,2235,2240,2235,13
|
|
20230707,141800,637303585,2235,2245,2245,2230,5579
|
|
20230707,141700,624822610,2240,2240,2240,2240,3
|
|
20230707,141600,624815890,2240,2240,2245,2235,14652
|
|
20230707,141500,591994700,2240,2240,2240,2240,35
|
|
20230707,141400,591916300,2235,2245,2245,2235,683
|
|
20230707,141300,590383125,2245,2235,2245,2235,1854
|
|
20230707,141200,586220915,2230,2240,2240,2230,6015
|
|
20230707,141100,572773460,2240,2235,2240,2235,303
|
|
20230707,141000,572095000,2235,2235,2235,2235,9
|
|
20230707,140900,572074885,2235,2245,2245,2230,5658
|
|
20230707,140800,559442030,2250,2245,2250,2245,119
|
|
20230707,140700,559174865,2245,2245,2245,2230,11105
|
|
20230707,140600,534324890,2245,2245,2245,2245,8
|
|
20230707,140500,534306930,2245,2245,2250,2245,15
|
|
20230707,140400,534273250,2245,2240,2245,2240,10
|
|
20230707,140300,534250805,2240,2240,2240,2240,36
|
|
20230707,140200,534170165,2240,2240,2245,2240,3757
|
|
20230707,140100,525736360,2235,2240,2245,2235,5252
|
|
20230707,140000,513971945,2240,2250,2260,2240,9037
|
|
20230707,135900,493680630,2250,2255,2255,2250,914
|
|
20230707,135800,491621035,2255,2260,2265,2255,8
|
|
20230707,135700,491602960,2255,2260,2260,2255,22
|
|
20230707,135600,491553340,2255,2255,2255,2255,7
|
|
20230707,135500,491537555,2255,2255,2255,2255,12
|
|
20230707,135400,491510495,2255,2255,2255,2255,8
|
|
20230707,135300,491492455,2255,2255,2255,2255,10
|
|
20230707,135200,491469905,2255,2255,2270,2255,232
|
|
20230707,135100,490946685,2255,2255,2255,2255,2
|
|
20230707,135000,490942175,2255,2245,2295,2245,13271
|
|
20230707,134900,460694460,2245,2245,2245,2245,2
|
|
20230707,134800,460689970,2245,2250,2250,2245,15
|
|
20230707,134700,460656245,2250,2255,2255,2245,231
|
|
20230707,134600,460135355,2245,2245,2255,2245,318
|
|
20230707,134500,459418405,2250,2250,2260,2245,231
|
|
20230707,134400,458898360,2245,2245,2245,2245,15
|
|
20230707,134300,458864685,2245,2260,2260,2240,56142
|
|
20230707,134200,332457175,2260,2255,2260,2255,112
|
|
20230707,134100,332204115,2255,2260,2260,2255,18
|
|
20230707,134000,332163470,2260,2255,2260,2255,17
|
|
20230707,133900,332125120,2255,2255,2255,2255,88
|
|
20230707,133800,331926680,2255,2255,2260,2255,11336
|
|
20230707,133700,306336250,2255,2255,2255,2255,10
|
|
20230707,133600,306313700,2255,2255,2255,2255,2
|
|
20230707,133500,306309190,2255,2255,2260,2255,226
|
|
20230707,133400,305798555,2260,2255,2260,2255,302
|
|
20230707,133300,305116045,2260,2255,2260,2255,118
|
|
20230707,133200,304849455,2255,2255,2255,2255,7
|
|
20230707,133100,304833670,2255,2265,2265,2255,2331
|
|
20230707,133000,299564825,2260,2260,2265,2260,164
|
|
20230707,132900,299194080,2260,2260,2260,2260,14
|
|
20230707,132800,299162440,2265,2260,2265,2260,17
|
|
20230707,132700,299123995,2260,2260,2260,2260,13
|
|
20230707,132600,299094615,2260,2260,2260,2260,7
|
|
20230707,132500,299078795,2260,2260,2260,2260,17
|
|
20230707,132400,299040375,2260,2260,2260,2260,9
|
|
20230707,132300,299020035,2260,2260,2260,2260,7
|
|
20230707,132200,299004215,2260,2260,2260,2260,14
|
|
20230707,132100,298972575,2260,2260,2260,2260,13
|
|
20230707,132000,298943195,2260,2260,2260,2260,12
|
|
20230707,131900,298916075,2260,2260,2260,2260,5
|
|
20230707,131800,298904775,2260,2260,2265,2260,17
|
|
20230707,131700,298866350,2260,2260,2260,2260,11
|
|
20230707,131600,298841490,2260,2260,2260,2260,11
|
|
20230707,131500,298816630,2260,2260,2260,2260,982
|
|
20230707,131400,296597310,2260,2260,2260,2260,22
|
|
20230707,131300,296547590,2260,2260,2260,2260,6
|
|
20230707,131200,296534030,2260,2260,2260,2260,10
|
|
20230707,131100,296511430,2260,2260,2260,2260,11
|
|
20230707,131000,296486570,2260,2260,2260,2260,13
|
|
20230707,130900,296457190,2260,2260,2260,2260,14
|
|
20230707,130800,296425550,2260,2260,2260,2260,7
|
|
20230707,130700,296409730,2260,2260,2265,2260,19
|
|
20230707,130600,296366785,2260,2260,2260,2260,7
|
|
20230707,130500,296350965,2265,2260,2265,2260,1023
|
|
20230707,130400,294038935,2260,2260,2260,2260,2005
|
|
20230707,130300,289507635,2260,2260,2260,2260,18
|
|
20230707,130200,289466955,2265,2260,2265,2260,2147
|
|
20230707,130100,284612525,2260,2260,2260,2260,62
|
|
20230707,130000,284472405,2260,2260,2260,2260,459
|
|
20230707,125900,283435065,2260,2260,2260,2260,13
|
|
20230707,125800,283405685,2260,2260,2265,2260,19
|
|
20230707,125700,283362740,2260,2260,2260,2260,5
|
|
20230707,125600,283351440,2260,2260,2260,2260,21
|
|
20230707,125500,283303980,2260,2260,2260,2260,1
|
|
20230707,125400,283301720,2260,2260,2265,2260,15
|
|
20230707,125300,283267815,2260,2260,2260,2260,7
|
|
20230707,125200,283251995,2260,2260,2260,2260,2104
|
|
20230707,125100,278496955,2260,2265,2265,2260,919
|
|
20230707,125000,276415445,2265,2265,2265,2265,12
|
|
20230707,124900,276388265,2265,2265,2265,2265,13
|
|
20230707,124800,276358820,2265,2265,2265,2265,16
|
|
20230707,124700,276322580,2265,2265,2265,2265,6
|
|
20230707,124600,276308990,2265,2265,2265,2265,13
|
|
20230707,124500,276279545,2270,2270,2270,2265,43
|
|
20230707,124400,276182000,2265,2265,2265,2265,606
|
|
20230707,124300,274809410,2265,2265,2265,2265,15
|
|
20230707,124200,274775435,2265,2265,2265,2265,1
|
|
20230707,124100,274773170,2265,2265,2265,2265,24
|
|
20230707,124000,274718810,2265,2265,2265,2265,1
|
|
20230707,123900,274716545,2265,2265,2265,2265,18
|
|
20230707,123800,274675775,2270,2270,2270,2265,275
|
|
20230707,123700,274051575,2265,2265,2265,2265,16
|
|
20230707,123600,274015335,2265,2265,2265,2265,2
|
|
20230707,123500,274010805,2265,2265,2270,2265,20
|
|
20230707,123400,273965495,2265,2265,2265,2265,9
|
|
20230707,123300,273945110,2265,2265,2265,2265,14
|
|
20230707,123200,273913400,2265,2270,2270,2265,1173
|
|
20230707,123100,271250710,2265,2265,2265,2265,11
|
|
20230707,123000,271225795,2265,2265,2270,2265,46
|
|
20230707,122900,271121460,2270,2265,2270,2265,7
|
|
20230707,122800,271105595,2265,2265,2265,2265,18
|
|
20230707,122700,271064825,2265,2265,2265,2265,10
|
|
20230707,122600,271042175,2270,2265,2270,2265,18
|
|
20230707,122500,271001400,2265,2265,2265,2265,2
|
|
20230707,122400,270996870,2265,2270,2270,2265,2118
|
|
20230707,122300,266199100,2270,2265,2270,2265,44
|
|
20230707,122200,266099265,2265,2265,2265,2265,19
|
|
20230707,122100,266056230,2265,2270,2270,2265,260
|
|
20230707,122000,265466280,2265,2265,2270,2265,527
|
|
20230707,121900,264272125,2265,2265,2265,2265,1
|
|
20230707,121800,264269860,2265,2265,2265,2265,15
|
|
20230707,121700,264235885,2265,2265,2270,2265,35
|
|
20230707,121600,264156460,2265,2265,2265,2265,19
|
|
20230707,121500,264113425,2265,2265,2265,2265,7
|
|
20230707,121400,264097570,2265,2265,2265,2265,9
|
|
20230707,121300,264077185,2265,2265,2265,2265,12
|
|
20230707,121200,264050005,2265,2265,2265,2265,8
|
|
20230707,121100,264031885,2265,2265,2265,2265,17
|
|
20230707,121000,263993380,2265,2265,2265,2265,2
|
|
20230707,120900,263988850,2265,2265,2265,2265,25
|
|
20230707,120800,263932225,2265,2265,2265,2265,2
|
|
20230707,120700,263927695,2265,2265,2265,2265,18
|
|
20230707,120600,263886925,2265,2265,2265,2265,1
|
|
20230707,120500,263884660,2265,2260,2265,2260,26
|
|
20230707,120400,263825830,2260,2260,2260,2260,5
|
|
20230707,120300,263814530,2260,2260,2265,2260,619
|
|
20230707,120200,262412565,2260,2260,2260,2260,12
|
|
20230707,120100,262385445,2260,2260,2260,2260,42
|
|
20230707,120000,262290525,2260,2260,2260,2260,1321
|
|
20230707,115900,259305065,2260,2260,2265,2260,902
|
|
20230707,115800,257262360,2260,2260,2260,2260,16
|
|
20230707,115700,257226200,2265,2260,2265,2260,9
|
|
20230707,115600,257205845,2260,2260,2260,2260,63
|
|
20230707,115500,257063465,2260,2260,2260,2260,57
|
|
20230707,115400,256934645,2260,2260,2260,2260,20
|
|
20230707,115300,256889445,2260,2260,2260,2260,7
|
|
20230707,115200,256873625,2260,2260,2260,2260,564
|
|
20230707,115100,255598985,2260,2260,2260,2260,11
|
|
20230707,115000,255574125,2260,2260,2260,2260,14
|
|
20230707,114900,255542485,2260,2260,2260,2260,5
|
|
20230707,114800,255531185,2260,2260,2260,2260,15
|
|
20230707,114700,255497285,2260,2260,2260,2260,13
|
|
20230707,114600,255467905,2260,2260,2260,2260,229
|
|
20230707,114500,254950365,2260,2265,2265,2260,31
|
|
20230707,114400,254880195,2260,2260,2265,2260,32
|
|
20230707,114300,254807800,2260,2265,2265,2260,11
|
|
20230707,114200,254782935,2260,2260,2260,2260,11
|
|
20230707,114100,254758075,2260,2265,2265,2260,125
|
|
20230707,114000,254475565,2260,2260,2260,2255,147
|
|
20230707,113900,254143365,2260,2260,2265,2260,4587
|
|
20230707,113800,243776730,2260,2260,2265,2260,12
|
|
20230707,113700,243749580,2260,2260,2265,2260,12
|
|
20230707,113600,243722450,2260,2265,2270,2260,14
|
|
20230707,113500,243690780,2260,2260,2260,2260,7
|
|
20230707,113400,243674960,2275,2260,2275,2260,5133
|
|
20230707,113300,232020450,2260,2260,2260,2260,1277
|
|
20230707,113200,229134430,2260,2260,2260,2260,110
|
|
20230707,113100,228885830,2265,2265,2265,2260,805
|
|
20230707,113000,227062525,2260,2260,2260,2260,19
|
|
20230707,112900,227019585,2260,2260,2260,2260,7
|
|
20230707,112800,227003765,2260,2265,2265,2260,11
|
|
20230707,112700,226978895,2260,2260,2260,2260,3
|
|
20230707,112600,226972115,2265,2260,2265,2260,521
|
|
20230707,112500,225794600,2260,2265,2265,2260,116
|
|
20230707,112400,225531910,2270,2270,2270,2270,110
|
|
20230707,112300,225282210,2270,2270,2270,2270,628
|
|
20230707,112200,223856650,2270,2270,2270,2270,22
|
|
20230707,112100,223806710,2270,2270,2270,2270,0
|
|
20230707,112000,223806710,2270,2270,2270,2270,0
|
|
20230707,111900,223806710,2270,2260,2270,2255,763
|
|
20230707,111800,222082010,2260,2265,2265,2260,1357
|
|
20230707,111700,219009995,2265,2265,2265,2265,3605
|
|
20230707,111600,210844670,2270,2270,2270,2270,0
|
|
20230707,111500,210844670,2270,2270,2270,2270,60
|
|
20230707,111400,210708470,2260,2260,2260,2260,1756
|
|
20230707,111300,206739910,2260,2260,2260,2260,1144
|
|
20230707,111200,204154470,2260,2265,2265,2260,2874
|
|
20230707,111100,197656225,2265,2265,2265,2265,64
|
|
20230707,111000,197511265,2265,2265,2265,2265,115
|
|
20230707,110900,197250790,2265,2265,2265,2265,7
|
|
20230707,110800,197234935,2265,2265,2265,2265,39
|
|
20230707,110700,197146600,2265,2265,2265,2265,2
|
|
20230707,110600,197142070,2265,2265,2265,2265,2461
|
|
20230707,110500,191567905,2270,2265,2270,2265,903
|
|
20230707,110400,189522590,2270,2270,2270,2270,83
|
|
20230707,110300,189334180,2270,2270,2270,2270,8
|
|
20230707,110200,189316020,2270,2270,2270,2270,1
|
|
20230707,110100,189313750,2270,2270,2275,2270,1168
|
|
20230707,110000,186662140,2270,2270,2270,2270,0
|
|
20230707,105900,186662140,2270,2270,2270,2270,13
|
|
20230707,105800,186632630,2280,2280,2280,2280,0
|
|
20230707,105700,186632630,2280,2280,2280,2280,0
|
|
20230707,105600,186632630,2280,2280,2280,2280,0
|
|
20230707,105500,186632630,2280,2270,2280,2270,3497
|
|
20230707,105400,178694390,2270,2275,2275,2270,650
|
|
20230707,105300,177217390,2275,2275,2275,2275,67
|
|
20230707,105200,177064965,2280,2280,2280,2280,0
|
|
20230707,105100,177064965,2280,2280,2280,2280,13
|
|
20230707,105000,177035325,2280,2280,2280,2280,28
|
|
20230707,104900,176971485,2280,2280,2280,2280,0
|
|
20230707,104800,176971485,2280,2280,2280,2280,4
|
|
20230707,104700,176962365,2270,2270,2270,2270,0
|
|
20230707,104600,176962365,2270,2275,2275,2270,413
|
|
20230707,104500,176023805,2280,2270,2280,2270,1730
|
|
20230707,104400,172096395,2270,2270,2270,2270,2100
|
|
20230707,104300,167329395,2280,2280,2280,2280,0
|
|
20230707,104200,167329395,2280,2275,2280,2275,8
|
|
20230707,104100,167311160,2280,2280,2280,2280,5
|
|
20230707,104000,167299760,2280,2280,2280,2280,14
|
|
20230707,103900,167267840,2280,2280,2280,2280,70
|
|
20230707,103800,167108240,2280,2280,2280,2280,21
|
|
20230707,103700,167060360,2285,2285,2285,2285,0
|
|
20230707,103600,167060360,2285,2280,2285,2280,218
|
|
20230707,103500,166563315,2275,2275,2275,2275,223
|
|
20230707,103400,166055990,2275,2280,2280,2275,31
|
|
20230707,103300,165985460,2275,2275,2275,2275,0
|
|
20230707,103200,165985460,2275,2275,2275,2275,2
|
|
20230707,103100,165980910,2280,2280,2280,2275,2051
|
|
20230707,103000,161314865,2280,2280,2280,2280,1
|
|
20230707,102900,161312585,2275,2275,2275,2275,0
|
|
20230707,102800,161312585,2275,2275,2275,2275,500
|
|
20230707,102700,160175085,2275,2275,2275,2275,0
|
|
20230707,102600,160175085,2275,2280,2280,2275,1852
|
|
20230707,102500,155961525,2280,2280,2280,2280,122
|
|
20230707,102400,155683365,2285,2285,2285,2285,1
|
|
20230707,102300,155681080,2285,2285,2285,2285,2
|
|
20230707,102200,155676510,2285,2280,2285,2280,257
|
|
20230707,102100,155089550,2280,2285,2285,2280,310
|
|
20230707,102000,154381700,2285,2285,2285,2285,0
|
|
20230707,101900,154381700,2285,2285,2285,2285,1
|
|
20230707,101800,154379415,2285,2285,2285,2285,0
|
|
20230707,101700,154379415,2285,2285,2285,2285,1070
|
|
20230707,101600,151934465,2280,2280,2280,2280,0
|
|
20230707,101500,151934465,2280,2280,2280,2280,1050
|
|
20230707,101400,149540465,2280,2275,2280,2275,6226
|
|
20230707,101300,135375650,2275,2275,2275,2275,255
|
|
20230707,101200,134795525,2275,2275,2275,2275,2123
|
|
20230707,101100,129965700,2275,2275,2275,2275,6000
|
|
20230707,101000,116315700,2280,2280,2280,2280,3600
|
|
20230707,100900,108107700,2280,2280,2280,2280,0
|
|
20230707,100800,108107700,2280,2280,2280,2280,0
|
|
20230707,100700,108107700,2280,2280,2280,2280,0
|
|
20230707,100600,108107700,2280,2280,2280,2280,266
|
|
20230707,100500,107501220,2280,2275,2280,2275,101
|
|
20230707,100400,107271440,2275,2275,2280,2275,893
|
|
20230707,100300,105239365,2280,2285,2285,2280,216
|
|
20230707,100200,104746830,2275,2275,2275,2275,575
|
|
20230707,100100,103438705,2280,2280,2280,2280,1
|
|
20230707,100000,103436425,2280,2275,2280,2275,2192
|
|
20230707,095900,98445165,2280,2280,2280,2280,2008
|
|
20230707,095800,93866925,2280,2280,2280,2280,102
|
|
20230707,095700,93634365,2280,2280,2280,2280,201
|
|
20230707,095600,93176085,2280,2280,2280,2280,2
|
|
20230707,095500,93171525,2275,2280,2280,2275,7
|
|
20230707,095400,93155580,2280,2275,2280,2275,506
|
|
20230707,095300,92004400,2280,2280,2280,2280,1
|
|
20230707,095200,92002120,2275,2275,2280,2275,2401
|
|
20230707,095100,86539840,2280,2280,2280,2280,125
|
|
20230707,095000,86254840,2280,2280,2280,2280,43
|
|
20230707,094900,86156800,2290,2290,2290,2290,0
|
|
20230707,094800,86156800,2290,2290,2290,2290,10
|
|
20230707,094700,86133900,2290,2290,2290,2290,10
|
|
20230707,094600,86111000,2290,2290,2290,2290,0
|
|
20230707,094500,86111000,2290,2290,2290,2290,2
|
|
20230707,094400,86106420,2280,2280,2280,2280,0
|
|
20230707,094300,86106420,2280,2280,2280,2280,0
|
|
20230707,094200,86106420,2280,2280,2280,2280,709
|
|
20230707,094100,84489900,2280,2290,2290,2280,1669
|
|
20230707,094000,80684190,2290,2290,2290,2290,0
|
|
20230707,093900,80684190,2290,2290,2290,2290,37
|
|
20230707,093800,80599460,2290,2290,2290,2290,0
|
|
20230707,093700,80599460,2290,2290,2290,2290,2
|
|
20230707,093600,80594880,2290,2285,2290,2285,109
|
|
20230707,093500,80345290,2290,2285,2290,2285,102
|
|
20230707,093400,80111990,2285,2280,2285,2280,530
|
|
20230707,093300,78903400,2285,2290,2290,2280,1755
|
|
20230707,093200,74895600,2290,2290,2290,2290,10
|
|
20230707,093100,74872700,2290,2285,2290,2285,222
|
|
20230707,093000,74365425,2285,2285,2285,2285,577
|
|
20230707,092900,73046980,2285,2285,2285,2285,0
|
|
20230707,092800,73046980,2285,2285,2285,2285,1
|
|
20230707,092700,73044695,2285,2285,2285,2285,1
|
|
20230707,092600,73042410,2285,2285,2285,2285,0
|
|
20230707,092500,73042410,2285,2285,2285,2285,35
|
|
20230707,092400,72962435,2285,2285,2285,2285,14
|
|
20230707,092300,72930445,2285,2280,2285,2270,4621
|
|
20230707,092200,62401555,2280,2275,2280,2270,1193
|
|
20230707,092100,59687725,2275,2280,2280,2275,8832
|
|
20230707,092000,39591415,2280,2280,2280,2280,1293
|
|
20230707,091900,36643375,2280,2280,2280,2280,220
|
|
20230707,091800,36141775,2280,2280,2280,2280,100
|
|
20230707,091700,35913775,2280,2290,2290,2280,274
|
|
20230707,091600,35289005,2290,2280,2290,2280,381
|
|
20230707,091500,34418345,2280,2280,2280,2280,5014
|
|
20230707,091400,22986425,2290,2290,2290,2290,0
|
|
20230707,091300,22986425,2290,2290,2290,2290,1
|
|
20230707,091200,22984135,2285,2285,2285,2285,775
|
|
20230707,091100,21213260,2285,2285,2285,2285,0
|
|
20230707,091000,21213260,2285,2290,2290,2285,2906
|
|
20230707,090900,14572000,2290,2290,2290,2290,618
|
|
20230707,090800,13156780,2290,2290,2290,2290,100
|
|
20230707,090700,12927780,2295,2295,2295,2295,20
|
|
20230707,090600,12881880,2295,2290,2295,2285,911
|
|
20230707,090500,10796930,2285,2285,2285,2285,1
|
|
20230707,090400,10794645,2285,2280,2285,2280,346
|
|
20230707,090300,10005255,2285,2290,2290,2285,31
|
|
20230707,090200,9934320,2285,2280,2285,2280,204
|
|
20230707,090100,9468200,2290,2290,2290,2290,142
|
|
20230707,090000,9143020,2280,2285,2295,2280,4000
|