658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195500,358170445,2250,2250,2250,2250,6787
|
|
20230703,195400,358170445,2250,2250,2250,2250,0
|
|
20230703,195300,358170445,2250,2250,2250,2250,0
|
|
20230703,195200,358170445,2250,2250,2250,2250,0
|
|
20230703,195100,358170445,2250,2250,2250,2250,0
|
|
20230703,195000,358170445,2250,2250,2250,2250,0
|
|
20230703,194900,358170445,2250,2250,2250,2250,0
|
|
20230703,194800,358170445,2250,2250,2250,2250,0
|
|
20230703,194700,358170445,2250,2250,2250,2250,0
|
|
20230703,194600,358170445,2250,2250,2250,2250,0
|
|
20230703,194500,358170445,2250,2250,2250,2250,0
|
|
20230703,194400,358170445,2250,2250,2250,2250,0
|
|
20230703,194300,358170445,2250,2250,2250,2250,0
|
|
20230703,194200,358170445,2250,2250,2250,2250,0
|
|
20230703,194100,358170445,2250,2250,2250,2250,0
|
|
20230703,194000,358170445,2250,2250,2250,2250,0
|
|
20230703,193900,358170445,2250,2250,2250,2250,0
|
|
20230703,193800,358170445,2250,2250,2250,2250,0
|
|
20230703,193700,358170445,2250,2250,2250,2250,0
|
|
20230703,193600,358170445,2250,2250,2250,2250,0
|
|
20230703,193500,358170445,2250,2250,2250,2250,0
|
|
20230703,193400,358170445,2250,2250,2250,2250,0
|
|
20230703,193300,358170445,2250,2250,2250,2250,0
|
|
20230703,193200,358170445,2250,2250,2250,2250,0
|
|
20230703,193100,358170445,2250,2250,2250,2250,0
|
|
20230703,193000,358170445,2250,2250,2250,2250,0
|
|
20230703,192900,358170445,2250,2250,2250,2250,0
|
|
20230703,192800,358170445,2250,2250,2250,2250,0
|
|
20230703,192700,358170445,2250,2250,2250,2250,0
|
|
20230703,192600,358170445,2250,2250,2250,2250,0
|
|
20230703,192500,358170445,2250,2250,2250,2250,6787
|
|
20230703,192400,358170445,2250,2250,2250,2250,0
|
|
20230703,192300,358170445,2250,2250,2250,2250,0
|
|
20230703,192200,358170445,2250,2250,2250,2250,0
|
|
20230703,192100,358170445,2250,2250,2250,2250,0
|
|
20230703,192000,358170445,2250,2250,2250,2250,0
|
|
20230703,191900,358170445,2250,2250,2250,2250,0
|
|
20230703,191800,358170445,2250,2250,2250,2250,0
|
|
20230703,191700,358170445,2250,2250,2250,2250,0
|
|
20230703,191600,358170445,2250,2250,2250,2250,0
|
|
20230703,191500,358170445,2250,2250,2250,2250,0
|
|
20230703,191400,358170445,2250,2250,2250,2250,0
|
|
20230703,191300,358170445,2250,2250,2250,2250,0
|
|
20230703,191200,358170445,2250,2250,2250,2250,0
|
|
20230703,191100,358170445,2250,2250,2250,2250,0
|
|
20230703,191000,358170445,2250,2250,2250,2250,0
|
|
20230703,190900,358170445,2250,2250,2250,2250,0
|
|
20230703,190800,358170445,2250,2250,2250,2250,0
|
|
20230703,190700,358170445,2250,2250,2250,2250,0
|
|
20230703,190600,358170445,2250,2250,2250,2250,0
|
|
20230703,190500,358170445,2250,2250,2250,2250,0
|
|
20230703,190400,358170445,2250,2250,2250,2250,0
|
|
20230703,190300,358170445,2250,2250,2250,2250,0
|
|
20230703,190200,358170445,2250,2250,2250,2250,0
|
|
20230703,190100,358170445,2250,2250,2250,2250,0
|
|
20230703,190000,358170445,2250,2250,2250,2250,0
|
|
20230703,185900,358170445,2250,2250,2250,2250,0
|
|
20230703,185800,358170445,2250,2250,2250,2250,0
|
|
20230703,185700,358170445,2250,2250,2250,2250,0
|
|
20230703,185600,358170445,2250,2250,2250,2250,0
|
|
20230703,185500,358170445,2250,2250,2250,2250,6787
|
|
20230703,185400,358170445,2250,2250,2250,2250,0
|
|
20230703,185300,358170445,2250,2250,2250,2250,0
|
|
20230703,185200,358170445,2250,2250,2250,2250,0
|
|
20230703,185100,358170445,2250,2250,2250,2250,0
|
|
20230703,185000,358170445,2250,2250,2250,2250,0
|
|
20230703,184900,358170445,2250,2250,2250,2250,0
|
|
20230703,184800,358170445,2250,2250,2250,2250,0
|
|
20230703,184700,358170445,2250,2250,2250,2250,0
|
|
20230703,184600,358170445,2250,2250,2250,2250,0
|
|
20230703,184500,358170445,2250,2250,2250,2250,0
|
|
20230703,184400,358170445,2250,2250,2250,2250,0
|
|
20230703,184300,358170445,2250,2250,2250,2250,0
|
|
20230703,184200,358170445,2250,2250,2250,2250,0
|
|
20230703,184100,358170445,2250,2250,2250,2250,0
|
|
20230703,184000,358170445,2250,2250,2250,2250,0
|
|
20230703,183900,358170445,2250,2250,2250,2250,0
|
|
20230703,183800,358170445,2250,2250,2250,2250,0
|
|
20230703,183700,358170445,2250,2250,2250,2250,0
|
|
20230703,183600,358170445,2250,2250,2250,2250,0
|
|
20230703,183500,358170445,2250,2250,2250,2250,0
|
|
20230703,183400,358170445,2250,2250,2250,2250,0
|
|
20230703,183300,358170445,2250,2250,2250,2250,0
|
|
20230703,183200,358170445,2250,2250,2250,2250,0
|
|
20230703,183100,358170445,2250,2250,2250,2250,0
|
|
20230703,183000,358170445,2250,2250,2250,2250,0
|
|
20230703,182900,358170445,2250,2250,2250,2250,0
|
|
20230703,182800,358170445,2250,2250,2250,2250,0
|
|
20230703,182700,358170445,2250,2250,2250,2250,0
|
|
20230703,182600,358170445,2250,2250,2250,2250,0
|
|
20230703,182500,358170445,2250,2250,2250,2250,6787
|
|
20230703,182400,358170445,2250,2250,2250,2250,0
|
|
20230703,182300,358170445,2250,2250,2250,2250,0
|
|
20230703,182200,358170445,2250,2250,2250,2250,0
|
|
20230703,182100,358170445,2250,2250,2250,2250,0
|
|
20230703,182000,358170445,2250,2250,2250,2250,0
|
|
20230703,181900,358170445,2250,2250,2250,2250,0
|
|
20230703,181800,358170445,2250,2250,2250,2250,0
|
|
20230703,181700,358170445,2250,2250,2250,2250,0
|
|
20230703,181600,358170445,2250,2250,2250,2250,0
|
|
20230703,181500,358170445,2250,2250,2250,2250,0
|
|
20230703,181400,358170445,2250,2250,2250,2250,0
|
|
20230703,181300,358170445,2250,2250,2250,2250,0
|
|
20230703,181200,358170445,2250,2250,2250,2250,0
|
|
20230703,181100,358170445,2250,2250,2250,2250,0
|
|
20230703,181000,358170445,2250,2250,2250,2250,0
|
|
20230703,180900,358170445,2250,2250,2250,2250,0
|
|
20230703,180800,358170445,2250,2250,2250,2250,0
|
|
20230703,180700,358170445,2250,2250,2250,2250,0
|
|
20230703,180600,358170445,2250,2250,2250,2250,0
|
|
20230703,180500,358170445,2250,2250,2250,2250,0
|
|
20230703,180400,358170445,2250,2250,2250,2250,0
|
|
20230703,180300,358170445,2250,2250,2250,2250,0
|
|
20230703,180200,358170445,2250,2250,2250,2250,0
|
|
20230703,180100,358170445,2250,2250,2250,2250,0
|
|
20230703,180000,358170445,2250,2250,2250,2250,0
|
|
20230703,175900,358170445,2250,2250,2250,2250,0
|
|
20230703,175800,358170445,2250,2250,2250,2250,0
|
|
20230703,175700,358170445,2250,2250,2250,2250,0
|
|
20230703,175600,358170445,2250,2250,2250,2250,0
|
|
20230703,175500,358170445,2250,2250,2250,2250,6787
|
|
20230703,175400,358170445,2250,2250,2250,2250,0
|
|
20230703,175300,358170445,2250,2250,2250,2250,0
|
|
20230703,175200,358170445,2250,2250,2250,2250,0
|
|
20230703,175100,358170445,2250,2250,2250,2250,0
|
|
20230703,175000,358170445,2250,2250,2250,2250,0
|
|
20230703,174900,358170445,2250,2250,2250,2250,0
|
|
20230703,174800,358170445,2250,2250,2250,2250,0
|
|
20230703,174700,358170445,2250,2250,2250,2250,0
|
|
20230703,174600,358170445,2250,2250,2250,2250,0
|
|
20230703,174500,358170445,2250,2250,2250,2250,0
|
|
20230703,174400,358170445,2250,2250,2250,2250,0
|
|
20230703,174300,358170445,2250,2250,2250,2250,0
|
|
20230703,174200,358170445,2250,2250,2250,2250,0
|
|
20230703,174100,358170445,2250,2250,2250,2250,0
|
|
20230703,174000,358170445,2250,2250,2250,2250,0
|
|
20230703,173900,358170445,2250,2250,2250,2250,0
|
|
20230703,173800,358170445,2250,2250,2250,2250,0
|
|
20230703,173700,358170445,2250,2250,2250,2250,0
|
|
20230703,173600,358170445,2250,2250,2250,2250,0
|
|
20230703,173500,358170445,2250,2250,2250,2250,0
|
|
20230703,173400,358170445,2250,2250,2250,2250,0
|
|
20230703,173300,358170445,2250,2250,2250,2250,0
|
|
20230703,173200,358170445,2250,2250,2250,2250,0
|
|
20230703,173100,358170445,2250,2250,2250,2250,0
|
|
20230703,173000,358170445,2250,2250,2250,2250,0
|
|
20230703,172900,358170445,2250,2250,2250,2250,0
|
|
20230703,172800,358170445,2250,2250,2250,2250,0
|
|
20230703,172700,358170445,2250,2250,2250,2250,0
|
|
20230703,172600,358170445,2250,2250,2250,2250,0
|
|
20230703,172500,358170445,2250,2250,2250,2250,6787
|
|
20230703,172400,358170445,2250,2250,2250,2250,0
|
|
20230703,172300,358170445,2250,2250,2250,2250,0
|
|
20230703,172200,358170445,2250,2250,2250,2250,0
|
|
20230703,172100,358170445,2250,2250,2250,2250,0
|
|
20230703,172000,358170445,2250,2250,2250,2250,0
|
|
20230703,171900,358170445,2250,2250,2250,2250,0
|
|
20230703,171800,358170445,2250,2250,2250,2250,0
|
|
20230703,171700,358170445,2250,2250,2250,2250,0
|
|
20230703,171600,358170445,2250,2250,2250,2250,0
|
|
20230703,171500,358170445,2250,2250,2250,2250,0
|
|
20230703,171400,358170445,2250,2250,2250,2250,0
|
|
20230703,171300,358170445,2250,2250,2250,2250,0
|
|
20230703,171200,358170445,2250,2250,2250,2250,0
|
|
20230703,171100,358170445,2250,2250,2250,2250,0
|
|
20230703,171000,358170445,2250,2250,2250,2250,0
|
|
20230703,170900,358170445,2250,2250,2250,2250,0
|
|
20230703,170800,358170445,2250,2250,2250,2250,0
|
|
20230703,170700,358170445,2250,2250,2250,2250,0
|
|
20230703,170600,358170445,2250,2250,2250,2250,0
|
|
20230703,170500,358170445,2250,2250,2250,2250,0
|
|
20230703,170400,358170445,2250,2250,2250,2250,0
|
|
20230703,170300,358170445,2250,2250,2250,2250,0
|
|
20230703,170200,358170445,2250,2250,2250,2250,0
|
|
20230703,170100,358170445,2250,2250,2250,2250,0
|
|
20230703,170000,358170445,2250,2250,2250,2250,0
|
|
20230703,165900,358170445,2250,2250,2250,2250,0
|
|
20230703,165800,358170445,2250,2250,2250,2250,0
|
|
20230703,165700,358170445,2250,2250,2250,2250,0
|
|
20230703,165600,358170445,2250,2250,2250,2250,0
|
|
20230703,165500,358170445,2250,2250,2250,2250,6787
|
|
20230703,165400,358170445,2250,2250,2250,2250,0
|
|
20230703,165300,358170445,2250,2250,2250,2250,0
|
|
20230703,165200,358170445,2250,2250,2250,2250,0
|
|
20230703,165100,358170445,2250,2250,2250,2250,0
|
|
20230703,165000,358170445,2250,2250,2250,2250,0
|
|
20230703,164900,358170445,2250,2250,2250,2250,0
|
|
20230703,164800,358170445,2250,2250,2250,2250,0
|
|
20230703,164700,358170445,2250,2250,2250,2250,0
|
|
20230703,164600,358170445,2250,2250,2250,2250,0
|
|
20230703,164500,358170445,2250,2250,2250,2250,0
|
|
20230703,164400,358170445,2250,2250,2250,2250,0
|
|
20230703,164300,358170445,2250,2250,2250,2250,0
|
|
20230703,164200,358170445,2250,2250,2250,2250,0
|
|
20230703,164100,358170445,2250,2250,2250,2250,0
|
|
20230703,164000,358170445,2250,2250,2250,2250,0
|
|
20230703,163900,358170445,2250,2250,2250,2250,0
|
|
20230703,163800,358170445,2250,2250,2250,2250,0
|
|
20230703,163700,358170445,2250,2250,2250,2250,0
|
|
20230703,163600,358170445,2250,2250,2250,2250,0
|
|
20230703,163500,358170445,2250,2250,2250,2250,0
|
|
20230703,163400,358170445,2250,2250,2250,2250,0
|
|
20230703,163300,358170445,2250,2250,2250,2250,0
|
|
20230703,163200,358170445,2250,2250,2250,2250,0
|
|
20230703,163100,358170445,2250,2250,2250,2250,0
|
|
20230703,163000,358170445,2250,2250,2250,2250,0
|
|
20230703,162900,358170445,2250,2250,2250,2250,0
|
|
20230703,162800,358170445,2250,2250,2250,2250,0
|
|
20230703,162700,358170445,2250,2250,2250,2250,0
|
|
20230703,162600,358170445,2250,2250,2250,2250,0
|
|
20230703,162500,358170445,2250,2250,2250,2250,6787
|
|
20230703,162400,358170445,2250,2250,2250,2250,0
|
|
20230703,162300,358170445,2250,2250,2250,2250,0
|
|
20230703,162200,358170445,2250,2250,2250,2250,0
|
|
20230703,162100,358170445,2250,2250,2250,2250,0
|
|
20230703,162000,358170445,2250,2250,2250,2250,0
|
|
20230703,161900,358170445,2250,2250,2250,2250,0
|
|
20230703,161800,358170445,2250,2250,2250,2250,0
|
|
20230703,161700,358170445,2250,2250,2250,2250,0
|
|
20230703,161600,358170445,2250,2250,2250,2250,0
|
|
20230703,161500,358170445,2250,2250,2250,2250,0
|
|
20230703,161400,358170445,2250,2250,2250,2250,0
|
|
20230703,161300,358170445,2250,2250,2250,2250,0
|
|
20230703,161200,358170445,2250,2250,2250,2250,0
|
|
20230703,161100,358170445,2250,2250,2250,2250,0
|
|
20230703,161000,358170445,2250,2250,2250,2250,0
|
|
20230703,160900,358170445,2250,2250,2250,2250,0
|
|
20230703,160800,358170445,2250,2250,2250,2250,0
|
|
20230703,160700,358170445,2250,2250,2250,2250,0
|
|
20230703,160600,358170445,2250,2250,2250,2250,0
|
|
20230703,160500,358170445,2250,2250,2250,2250,0
|
|
20230703,160400,358170445,2250,2250,2250,2250,0
|
|
20230703,160300,358170445,2250,2250,2250,2250,0
|
|
20230703,160200,358170445,2250,2250,2250,2250,0
|
|
20230703,160100,358170445,2250,2250,2250,2250,0
|
|
20230703,160000,358170445,2250,2250,2250,2250,0
|
|
20230703,155900,358170445,2250,2250,2250,2250,0
|
|
20230703,155800,358170445,2250,2250,2250,2250,0
|
|
20230703,155700,358170445,2250,2250,2250,2250,0
|
|
20230703,155600,358170445,2250,2250,2250,2250,0
|
|
20230703,155500,358170445,2250,2250,2250,2250,6787
|
|
20230703,155400,358170445,2250,2250,2250,2250,0
|
|
20230703,155300,358170445,2250,2250,2250,2250,0
|
|
20230703,155200,358170445,2250,2250,2250,2250,0
|
|
20230703,155100,358170445,2250,2250,2250,2250,0
|
|
20230703,155000,358170445,2250,2250,2250,2250,0
|
|
20230703,154900,358170445,2250,2250,2250,2250,0
|
|
20230703,154800,358170445,2250,2250,2250,2250,0
|
|
20230703,154700,358170445,2250,2250,2250,2250,0
|
|
20230703,154600,358170445,2250,2250,2250,2250,0
|
|
20230703,154500,358170445,2250,2250,2250,2250,0
|
|
20230703,154400,358170445,2250,2250,2250,2250,0
|
|
20230703,154300,358170445,2250,2250,2250,2250,0
|
|
20230703,154200,358170445,2250,2250,2250,2250,0
|
|
20230703,154100,358170445,2250,2250,2250,2250,0
|
|
20230703,154000,358170445,2250,2250,2250,2250,0
|
|
20230703,153900,358170445,2250,2250,2250,2250,0
|
|
20230703,153800,358170445,2250,2250,2250,2250,0
|
|
20230703,153700,358170445,2250,2250,2250,2250,0
|
|
20230703,153600,358170445,2250,2250,2250,2250,0
|
|
20230703,153500,358170445,2250,2250,2250,2250,0
|
|
20230703,153400,358170445,2250,2250,2250,2250,0
|
|
20230703,153300,358170445,2250,2250,2250,2250,0
|
|
20230703,153200,358170445,2250,2250,2250,2250,0
|
|
20230703,153100,358170445,2250,2250,2250,2250,0
|
|
20230703,153000,358170445,2250,2250,2250,2250,6787
|
|
20230703,152900,342899695,2230,2230,2230,2230,0
|
|
20230703,152800,342899695,2230,2230,2230,2230,0
|
|
20230703,152700,342899695,2230,2230,2230,2230,0
|
|
20230703,152600,342899695,2230,2230,2230,2230,0
|
|
20230703,152500,342899695,2230,2230,2230,2230,0
|
|
20230703,152400,342899695,2230,2230,2230,2230,0
|
|
20230703,152300,342899695,2230,2230,2230,2230,0
|
|
20230703,152200,342899695,2230,2230,2230,2230,0
|
|
20230703,152100,342899695,2230,2230,2230,2230,0
|
|
20230703,152000,342899695,2230,2230,2230,2230,0
|
|
20230703,151900,342899695,2230,2235,2235,2230,361
|
|
20230703,151800,342094215,2235,2240,2240,2235,131
|
|
20230703,151700,341801425,2240,2240,2240,2240,1
|
|
20230703,151600,341799185,2240,2240,2240,2240,0
|
|
20230703,151500,341799185,2240,2240,2240,2240,0
|
|
20230703,151400,341799185,2240,2240,2240,2240,223
|
|
20230703,151300,341299665,2240,2230,2240,2230,17
|
|
20230703,151200,341261725,2235,2235,2235,2235,1848
|
|
20230703,151100,337131445,2240,2240,2240,2240,45
|
|
20230703,151000,337030645,2240,2240,2240,2235,4
|
|
20230703,150900,337021690,2240,2235,2240,2235,664
|
|
20230703,150800,335537205,2240,2240,2240,2240,105
|
|
20230703,150700,335302005,2240,2240,2240,2240,2
|
|
20230703,150600,335297525,2240,2240,2240,2240,0
|
|
20230703,150500,335297525,2240,2240,2240,2240,0
|
|
20230703,150400,335297525,2240,2240,2240,2240,0
|
|
20230703,150300,335297525,2240,2240,2240,2240,0
|
|
20230703,150200,335297525,2240,2240,2240,2240,3
|
|
20230703,150100,335290805,2240,2240,2240,2240,1
|
|
20230703,150000,335288565,2240,2240,2240,2240,0
|
|
20230703,145900,335288565,2240,2240,2240,2240,53
|
|
20230703,145800,335169845,2245,2245,2245,2245,23
|
|
20230703,145700,335118210,2245,2245,2245,2245,3
|
|
20230703,145600,335111475,2240,2240,2240,2240,95
|
|
20230703,145500,334898675,2245,2245,2245,2245,0
|
|
20230703,145400,334898675,2245,2240,2245,2240,100
|
|
20230703,145300,334674660,2240,2240,2240,2240,2
|
|
20230703,145200,334670180,2235,2235,2235,2235,8
|
|
20230703,145100,334652300,2240,2240,2240,2240,0
|
|
20230703,145000,334652300,2240,2240,2240,2235,14
|
|
20230703,144900,334620980,2235,2235,2235,2235,1
|
|
20230703,144800,334618745,2240,2240,2240,2240,0
|
|
20230703,144700,334618745,2240,2240,2240,2240,1005
|
|
20230703,144600,332367545,2240,2240,2240,2240,196
|
|
20230703,144500,331928505,2240,2240,2240,2240,0
|
|
20230703,144400,331928505,2240,2240,2240,2240,3
|
|
20230703,144300,331921785,2230,2240,2240,2230,466
|
|
20230703,144200,330882405,2240,2230,2240,2230,49
|
|
20230703,144100,330772835,2240,2240,2240,2230,6
|
|
20230703,144000,330759415,2230,2235,2235,2230,1345
|
|
20230703,143900,327759945,2240,2240,2240,2240,0
|
|
20230703,143800,327759945,2240,2240,2240,2240,0
|
|
20230703,143700,327759945,2240,2235,2240,2235,79
|
|
20230703,143600,327583365,2235,2235,2235,2235,0
|
|
20230703,143500,327583365,2235,2235,2235,2230,38
|
|
20230703,143400,327498460,2235,2235,2235,2230,39
|
|
20230703,143300,327411455,2235,2235,2235,2235,1
|
|
20230703,143200,327409220,2235,2240,2240,2235,38
|
|
20230703,143100,327324285,2235,2235,2235,2235,4
|
|
20230703,143000,327315345,2240,2240,2240,2240,5
|
|
20230703,142900,327304145,2235,2235,2235,2235,60
|
|
20230703,142800,327170045,2240,2235,2240,2235,35
|
|
20230703,142700,327091815,2235,2235,2235,2235,0
|
|
20230703,142600,327091815,2235,2235,2235,2235,0
|
|
20230703,142500,327091815,2235,2235,2235,2235,0
|
|
20230703,142400,327091815,2235,2235,2235,2235,9
|
|
20230703,142300,327071700,2235,2235,2235,2235,0
|
|
20230703,142200,327071700,2235,2235,2235,2235,0
|
|
20230703,142100,327071700,2235,2235,2235,2235,5
|
|
20230703,142000,327060525,2235,2230,2235,2230,94
|
|
20230703,141900,326850900,2230,2230,2230,2230,70
|
|
20230703,141800,326694800,2230,2230,2230,2230,0
|
|
20230703,141700,326694800,2230,2230,2230,2230,30
|
|
20230703,141600,326627900,2230,2230,2230,2230,2
|
|
20230703,141500,326623440,2225,2225,2225,2225,285
|
|
20230703,141400,325989315,2230,2230,2230,2230,0
|
|
20230703,141300,325989315,2230,2230,2230,2230,0
|
|
20230703,141200,325989315,2230,2230,2230,2230,0
|
|
20230703,141100,325989315,2230,2230,2230,2230,0
|
|
20230703,141000,325989315,2230,2230,2230,2225,220
|
|
20230703,140900,325498720,2240,2240,2240,2240,50
|
|
20230703,140800,325386720,2240,2240,2240,2240,0
|
|
20230703,140700,325386720,2240,2240,2240,2240,0
|
|
20230703,140600,325386720,2240,2240,2240,2240,1
|
|
20230703,140500,325384480,2240,2240,2240,2240,0
|
|
20230703,140400,325384480,2240,2230,2240,2230,4
|
|
20230703,140300,325375530,2240,2235,2240,2235,415
|
|
20230703,140200,324447995,2235,2235,2235,2225,39
|
|
20230703,140100,324361145,2225,2225,2225,2225,0
|
|
20230703,140000,324361145,2225,2225,2225,2225,581
|
|
20230703,135900,323068420,2235,2235,2235,2235,17
|
|
20230703,135800,323030425,2235,2235,2235,2235,1
|
|
20230703,135700,323028190,2235,2235,2235,2235,3
|
|
20230703,135600,323021485,2230,2230,2230,2230,150
|
|
20230703,135500,322686985,2230,2230,2230,2230,0
|
|
20230703,135400,322686985,2230,2230,2230,2230,500
|
|
20230703,135300,321571985,2230,2225,2230,2225,823
|
|
20230703,135200,319740800,2225,2230,2230,2225,3779
|
|
20230703,135100,311332025,2230,2230,2230,2230,2
|
|
20230703,135000,311327565,2230,2230,2230,2230,614
|
|
20230703,134900,309958345,2240,2240,2240,2230,13
|
|
20230703,134800,309929325,2240,2240,2240,2235,1883
|
|
20230703,134700,305720800,2245,2245,2245,2245,45
|
|
20230703,134600,305619775,2245,2245,2245,2245,0
|
|
20230703,134500,305619775,2245,2245,2245,2245,0
|
|
20230703,134400,305619775,2245,2245,2245,2245,0
|
|
20230703,134300,305619775,2245,2245,2245,2245,0
|
|
20230703,134200,305619775,2245,2245,2245,2245,0
|
|
20230703,134100,305619775,2245,2245,2245,2245,0
|
|
20230703,134000,305619775,2245,2245,2245,2245,0
|
|
20230703,133900,305619775,2245,2245,2245,2245,1
|
|
20230703,133800,305617530,2240,2240,2240,2240,0
|
|
20230703,133700,305617530,2240,2240,2240,2240,0
|
|
20230703,133600,305617530,2240,2245,2245,2240,532
|
|
20230703,133500,304425845,2240,2240,2240,2240,1
|
|
20230703,133400,304423605,2245,2245,2245,2245,0
|
|
20230703,133300,304423605,2245,2240,2245,2240,6
|
|
20230703,133200,304410150,2245,2245,2245,2245,11
|
|
20230703,133100,304385455,2245,2245,2245,2245,0
|
|
20230703,133000,304385455,2245,2245,2245,2245,0
|
|
20230703,132900,304385455,2245,2245,2245,2245,2
|
|
20230703,132800,304380965,2240,2240,2240,2240,2107
|
|
20230703,132700,299661285,2245,2240,2245,2240,259
|
|
20230703,132600,299081115,2245,2240,2245,2240,203
|
|
20230703,132500,298626380,2245,2245,2245,2245,1
|
|
20230703,132400,298624135,2240,2240,2245,2240,142
|
|
20230703,132300,298306025,2245,2245,2245,2245,11
|
|
20230703,132200,298281330,2240,2240,2240,2240,317
|
|
20230703,132100,297571250,2240,2240,2240,2240,2130
|
|
20230703,132000,292800050,2250,2245,2250,2245,63
|
|
20230703,131900,292658580,2245,2245,2245,2245,47
|
|
20230703,131800,292553065,2250,2250,2250,2250,0
|
|
20230703,131700,292553065,2250,2250,2250,2250,10
|
|
20230703,131600,292530565,2250,2245,2250,2245,13
|
|
20230703,131500,292501365,2250,2250,2250,2250,301
|
|
20230703,131400,291824115,2250,2250,2250,2250,145
|
|
20230703,131300,291497865,2250,2250,2250,2250,103
|
|
20230703,131200,291266115,2255,2255,2255,2255,0
|
|
20230703,131100,291266115,2255,2255,2255,2255,184
|
|
20230703,131000,290851195,2255,2255,2255,2255,0
|
|
20230703,130900,290851195,2255,2250,2255,2250,2288
|
|
20230703,130800,285700680,2250,2245,2250,2245,2344
|
|
20230703,130700,280438385,2245,2245,2245,2245,0
|
|
20230703,130600,280438385,2245,2240,2245,2240,1420
|
|
20230703,130500,277257570,2240,2240,2240,2240,30
|
|
20230703,130400,277190370,2240,2240,2240,2240,100
|
|
20230703,130300,276966370,2240,2240,2240,2240,0
|
|
20230703,130200,276966370,2240,2240,2240,2240,100
|
|
20230703,130100,276742370,2240,2240,2240,2240,0
|
|
20230703,130000,276742370,2240,2240,2240,2240,0
|
|
20230703,125900,276742370,2240,2240,2240,2240,0
|
|
20230703,125800,276742370,2240,2240,2240,2240,8
|
|
20230703,125700,276724450,2230,2235,2235,2230,4300
|
|
20230703,125600,267129925,2240,2240,2240,2240,0
|
|
20230703,125500,267129925,2240,2240,2240,2240,0
|
|
20230703,125400,267129925,2240,2240,2240,2240,789
|
|
20230703,125300,265362565,2245,2245,2245,2245,0
|
|
20230703,125200,265362565,2245,2245,2245,2245,0
|
|
20230703,125100,265362565,2245,2245,2245,2245,0
|
|
20230703,125000,265362565,2245,2245,2245,2245,0
|
|
20230703,124900,265362565,2245,2245,2245,2245,2
|
|
20230703,124800,265358075,2245,2240,2245,2240,196
|
|
20230703,124700,264919005,2240,2240,2240,2240,250
|
|
20230703,124600,264359005,2240,2240,2240,2240,0
|
|
20230703,124500,264359005,2240,2240,2240,2240,2
|
|
20230703,124400,264354525,2240,2240,2240,2240,2000
|
|
20230703,124300,259874525,2240,2240,2240,2240,0
|
|
20230703,124200,259874525,2240,2240,2240,2240,1
|
|
20230703,124100,259872285,2240,2240,2240,2240,100
|
|
20230703,124000,259648285,2240,2240,2240,2240,0
|
|
20230703,123900,259648285,2240,2235,2240,2235,1002
|
|
20230703,123800,257408805,2240,2240,2240,2240,0
|
|
20230703,123700,257408805,2240,2245,2245,2240,2286
|
|
20230703,123600,252288160,2250,2250,2250,2250,3
|
|
20230703,123500,252281410,2245,2240,2245,2240,46
|
|
20230703,123400,252178365,2240,2240,2240,2240,0
|
|
20230703,123300,252178365,2240,2230,2240,2230,3003
|
|
20230703,123200,245481645,2240,2235,2240,2235,3052
|
|
20230703,123100,238660415,2240,2240,2240,2240,0
|
|
20230703,123000,238660415,2240,2240,2240,2240,0
|
|
20230703,122900,238660415,2240,2240,2240,2240,0
|
|
20230703,122800,238660415,2240,2240,2240,2240,0
|
|
20230703,122700,238660415,2240,2240,2240,2240,2
|
|
20230703,122600,238655935,2240,2240,2240,2240,1
|
|
20230703,122500,238653695,2230,2240,2240,2225,30603
|
|
20230703,122400,170400030,2240,2240,2240,2240,0
|
|
20230703,122300,170400030,2240,2240,2240,2240,209
|
|
20230703,122200,169931870,2240,2240,2240,2240,5
|
|
20230703,122100,169920670,2245,2245,2245,2245,0
|
|
20230703,122000,169920670,2245,2240,2245,2240,181
|
|
20230703,121900,169515225,2245,2245,2245,2245,1
|
|
20230703,121800,169512980,2245,2245,2245,2245,45
|
|
20230703,121700,169411955,2240,2240,2240,2240,1
|
|
20230703,121600,169409715,2245,2245,2245,2245,304
|
|
20230703,121500,168727235,2245,2245,2245,2245,0
|
|
20230703,121400,168727235,2245,2245,2245,2245,0
|
|
20230703,121300,168727235,2245,2245,2245,2245,10
|
|
20230703,121200,168704785,2240,2240,2240,2240,0
|
|
20230703,121100,168704785,2240,2240,2240,2240,0
|
|
20230703,121000,168704785,2240,2240,2240,2240,0
|
|
20230703,120900,168704785,2240,2240,2240,2240,0
|
|
20230703,120800,168704785,2240,2240,2240,2240,70
|
|
20230703,120700,168547985,2240,2240,2240,2240,35
|
|
20230703,120600,168469585,2250,2235,2250,2235,105
|
|
20230703,120500,168234835,2235,2240,2240,2235,3500
|
|
20230703,120400,160412130,2250,2250,2250,2250,0
|
|
20230703,120300,160412130,2250,2250,2250,2250,0
|
|
20230703,120200,160412130,2250,2250,2250,2250,0
|
|
20230703,120100,160412130,2250,2250,2250,2250,0
|
|
20230703,120000,160412130,2250,2250,2250,2250,100
|
|
20230703,115900,160187130,2250,2250,2250,2250,0
|
|
20230703,115800,160187130,2250,2250,2250,2250,0
|
|
20230703,115700,160187130,2250,2240,2250,2240,181
|
|
20230703,115600,159781670,2240,2240,2240,2240,0
|
|
20230703,115500,159781670,2240,2240,2240,2240,50
|
|
20230703,115400,159669670,2250,2250,2250,2250,0
|
|
20230703,115300,159669670,2250,2250,2250,2250,0
|
|
20230703,115200,159669670,2250,2250,2250,2250,0
|
|
20230703,115100,159669670,2250,2250,2250,2250,0
|
|
20230703,115000,159669670,2250,2250,2250,2250,236
|
|
20230703,114900,159138670,2250,2250,2250,2250,4
|
|
20230703,114800,159129670,2250,2250,2250,2250,0
|
|
20230703,114700,159129670,2250,2250,2250,2250,0
|
|
20230703,114600,159129670,2250,2250,2250,2250,0
|
|
20230703,114500,159129670,2250,2250,2250,2250,0
|
|
20230703,114400,159129670,2250,2250,2250,2250,0
|
|
20230703,114300,159129670,2250,2250,2250,2250,0
|
|
20230703,114200,159129670,2250,2235,2250,2235,9
|
|
20230703,114100,159109510,2250,2235,2250,2235,42
|
|
20230703,114000,159015610,2235,2235,2235,2235,0
|
|
20230703,113900,159015610,2235,2235,2235,2235,0
|
|
20230703,113800,159015610,2235,2240,2240,2235,12
|
|
20230703,113700,158988740,2235,2235,2235,2235,500
|
|
20230703,113600,157871240,2250,2245,2250,2235,3501
|
|
20230703,113500,150037520,2250,2250,2250,2250,3
|
|
20230703,113400,150030770,2250,2255,2255,2250,115
|
|
20230703,113300,149771995,2250,2250,2250,2250,1
|
|
20230703,113200,149769745,2255,2255,2255,2255,0
|
|
20230703,113100,149769745,2255,2255,2255,2255,8
|
|
20230703,113000,149751705,2255,2255,2255,2255,451
|
|
20230703,112900,148734700,2255,2255,2255,2255,1
|
|
20230703,112800,148732445,2255,2255,2255,2255,0
|
|
20230703,112700,148732445,2255,2255,2255,2255,1
|
|
20230703,112600,148730190,2250,2250,2250,2250,49
|
|
20230703,112500,148619940,2250,2250,2250,2250,0
|
|
20230703,112400,148619940,2250,2250,2250,2250,0
|
|
20230703,112300,148619940,2250,2245,2250,2240,39
|
|
20230703,112200,148532480,2245,2255,2255,2245,447
|
|
20230703,112100,147524535,2255,2245,2255,2245,131
|
|
20230703,112000,147230430,2255,2255,2255,2255,0
|
|
20230703,111900,147230430,2255,2255,2255,2255,2
|
|
20230703,111800,147225920,2255,2255,2255,2255,0
|
|
20230703,111700,147225920,2255,2255,2255,2255,17
|
|
20230703,111600,147187585,2255,2255,2255,2255,0
|
|
20230703,111500,147187585,2255,2250,2255,2250,101
|
|
20230703,111400,146959945,2250,2250,2250,2250,0
|
|
20230703,111300,146959945,2250,2250,2250,2250,3
|
|
20230703,111200,146953195,2250,2250,2250,2250,200
|
|
20230703,111100,146503195,2250,2250,2250,2245,119
|
|
20230703,111000,146235655,2250,2255,2255,2250,345
|
|
20230703,110900,145457905,2255,2250,2255,2250,34
|
|
20230703,110800,145381390,2255,2250,2255,2250,78
|
|
20230703,110700,145205875,2250,2250,2250,2250,0
|
|
20230703,110600,145205875,2250,2250,2250,2240,73
|
|
20230703,110500,145041830,2250,2250,2250,2250,0
|
|
20230703,110400,145041830,2250,2250,2250,2250,1
|
|
20230703,110300,145039580,2255,2255,2255,2255,0
|
|
20230703,110200,145039580,2255,2255,2255,2255,2
|
|
20230703,110100,145035070,2250,2250,2250,2250,16
|
|
20230703,110000,144999070,2255,2255,2255,2255,0
|
|
20230703,105900,144999070,2255,2255,2255,2255,1
|
|
20230703,105800,144996815,2255,2255,2255,2255,0
|
|
20230703,105700,144996815,2255,2250,2255,2250,37
|
|
20230703,105600,144913550,2255,2255,2255,2255,0
|
|
20230703,105500,144913550,2255,2255,2255,2245,231
|
|
20230703,105400,144392685,2260,2260,2260,2260,0
|
|
20230703,105300,144392685,2260,2255,2260,2255,735
|
|
20230703,105200,142734860,2255,2255,2255,2255,1
|
|
20230703,105100,142732605,2255,2255,2255,2255,0
|
|
20230703,105000,142732605,2255,2255,2255,2255,15
|
|
20230703,104900,142698780,2255,2255,2255,2255,0
|
|
20230703,104800,142698780,2255,2255,2255,2255,3
|
|
20230703,104700,142692015,2255,2255,2255,2255,5
|
|
20230703,104600,142680740,2255,2255,2255,2255,722
|
|
20230703,104500,141052630,2255,2255,2255,2255,0
|
|
20230703,104400,141052630,2255,2255,2255,2255,0
|
|
20230703,104300,141052630,2255,2255,2255,2255,2
|
|
20230703,104200,141048120,2250,2250,2250,2250,30
|
|
20230703,104100,140980620,2250,2240,2250,2235,508
|
|
20230703,104000,139844395,2250,2250,2250,2250,134
|
|
20230703,103900,139542895,2250,2255,2255,2250,2199
|
|
20230703,103800,134595125,2255,2250,2255,2250,443
|
|
20230703,103700,133598330,2250,2250,2250,2250,1
|
|
20230703,103600,133596080,2250,2250,2250,2250,20
|
|
20230703,103500,133551080,2250,2245,2250,2240,1812
|
|
20230703,103400,129492010,2250,2250,2250,2250,0
|
|
20230703,103300,129492010,2250,2255,2255,2250,62
|
|
20230703,103200,129352490,2250,2250,2255,2250,48
|
|
20230703,103100,129244475,2255,2255,2255,2255,1
|
|
20230703,103000,129242220,2255,2255,2255,2255,6
|
|
20230703,102900,129228690,2255,2255,2255,2255,8
|
|
20230703,102800,129210650,2255,2255,2255,2255,102
|
|
20230703,102700,128980640,2255,2255,2255,2255,103
|
|
20230703,102600,128748375,2255,2255,2255,2255,1
|
|
20230703,102500,128746120,2240,2255,2255,2240,76
|
|
20230703,102400,128575805,2255,2255,2255,2255,0
|
|
20230703,102300,128575805,2255,2255,2255,2245,715
|
|
20230703,102200,126970080,2255,2255,2255,2255,0
|
|
20230703,102100,126970080,2255,2245,2255,2245,115
|
|
20230703,102000,126710885,2255,2255,2255,2255,0
|
|
20230703,101900,126710885,2255,2255,2255,2255,33
|
|
20230703,101800,126636470,2255,2255,2255,2255,0
|
|
20230703,101700,126636470,2255,2250,2255,2245,2703
|
|
20230703,101600,120560830,2255,2255,2255,2255,0
|
|
20230703,101500,120560830,2255,2255,2255,2250,54
|
|
20230703,101400,120439310,2255,2255,2255,2250,1016
|
|
20230703,101300,118148235,2255,2255,2255,2255,0
|
|
20230703,101200,118148235,2255,2250,2255,2250,3
|
|
20230703,101100,118141475,2255,2250,2255,2250,92
|
|
20230703,101000,117934465,2255,2255,2255,2255,1
|
|
20230703,100900,117932210,2255,2255,2255,2255,1
|
|
20230703,100800,117929955,2255,2255,2255,2255,0
|
|
20230703,100700,117929955,2255,2250,2255,2250,4
|
|
20230703,100600,117920940,2255,2255,2255,2255,0
|
|
20230703,100500,117920940,2255,2250,2255,2250,611
|
|
20230703,100400,116546185,2255,2260,2260,2255,711
|
|
20230703,100300,114942380,2265,2265,2265,2265,3
|
|
20230703,100200,114935585,2260,2260,2265,2260,353
|
|
20230703,100100,114137790,2265,2265,2265,2265,701
|
|
20230703,100000,112550025,2265,2265,2265,2265,0
|
|
20230703,095900,112550025,2265,2260,2265,2260,3
|
|
20230703,095800,112543235,2265,2265,2265,2265,0
|
|
20230703,095700,112543235,2265,2265,2265,2265,1
|
|
20230703,095600,112540970,2265,2265,2265,2265,10
|
|
20230703,095500,112518320,2265,2270,2270,2265,42
|
|
20230703,095400,112423180,2265,2265,2270,2265,163
|
|
20230703,095300,112053970,2270,2270,2270,2270,100
|
|
20230703,095200,111826970,2270,2265,2270,2265,395
|
|
20230703,095100,110932280,2265,2260,2265,2260,9
|
|
20230703,095000,110911900,2270,2270,2270,2270,0
|
|
20230703,094900,110911900,2270,2270,2270,2270,1
|
|
20230703,094800,110909630,2270,2270,2270,2270,0
|
|
20230703,094700,110909630,2270,2270,2270,2270,191
|
|
20230703,094600,110476060,2270,2265,2270,2265,477
|
|
20230703,094500,109393770,2270,2265,2270,2265,1290
|
|
20230703,094400,106467970,2270,2265,2270,2265,1016
|
|
20230703,094300,104161835,2265,2265,2265,2265,498
|
|
20230703,094200,103033865,2265,2260,2265,2260,2545
|
|
20230703,094100,97280995,2260,2255,2260,2255,202
|
|
20230703,094000,96825480,2255,2250,2255,2250,780
|
|
20230703,093900,95070475,2250,2250,2250,2250,3
|
|
20230703,093800,95063725,2245,2250,2250,2245,1415
|
|
20230703,093700,91881475,2250,2250,2250,2245,558
|
|
20230703,093600,90628730,2255,2255,2255,2255,2
|
|
20230703,093500,90624220,2250,2245,2250,2245,688
|
|
20230703,093400,89079160,2240,2245,2245,2240,887
|
|
20230703,093300,87089520,2250,2260,2260,2250,670
|
|
20230703,093200,85581985,2260,2255,2260,2255,15
|
|
20230703,093100,85548145,2255,2255,2255,2255,5
|
|
20230703,093000,85536870,2260,2260,2260,2260,3
|
|
20230703,092900,85530090,2265,2260,2265,2240,122
|
|
20230703,092800,85254345,2265,2260,2265,2260,510
|
|
20230703,092700,84101695,2260,2260,2260,2260,15
|
|
20230703,092600,84067795,2260,2260,2260,2260,7
|
|
20230703,092500,84051975,2260,2240,2260,2240,48
|
|
20230703,092400,83944255,2260,2260,2260,2260,0
|
|
20230703,092300,83944255,2260,2260,2260,2260,108
|
|
20230703,092200,83700175,2260,2245,2260,2240,1406
|
|
20230703,092100,80550075,2260,2260,2260,2260,2
|
|
20230703,092000,80545555,2260,2260,2260,2260,0
|
|
20230703,091900,80545555,2260,2240,2260,2240,22
|
|
20230703,091800,80496075,2260,2260,2260,2260,3
|
|
20230703,091700,80489295,2235,2240,2260,2235,721
|
|
20230703,091600,78865070,2240,2245,2245,2235,978
|
|
20230703,091500,76675300,2265,2265,2265,2265,30
|
|
20230703,091400,76607350,2265,2265,2265,2265,22
|
|
20230703,091300,76557520,2265,2265,2265,2265,300
|
|
20230703,091200,75878020,2265,2265,2265,2265,60
|
|
20230703,091100,75742120,2265,2265,2265,2265,21
|
|
20230703,091000,75694555,2265,2245,2265,2230,859
|
|
20230703,090900,73770345,2270,2265,2270,2245,4527
|
|
20230703,090800,63589110,2260,2275,2275,2260,1479
|
|
20230703,090700,60239370,2275,2275,2275,2270,119
|
|
20230703,090600,59968720,2275,2265,2275,2255,543
|
|
20230703,090500,58736300,2265,2250,2265,2250,7514
|
|
20230703,090400,41786825,2255,2255,2255,2240,1758
|
|
20230703,090300,37830360,2250,2235,2250,2225,2052
|
|
20230703,090200,33243710,2235,2210,2235,2210,2191
|
|
20230703,090100,28377975,2205,2215,2215,2205,2085
|
|
20230703,090000,23774270,2210,2195,2210,2195,10322
|