662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195900,311449375,2225,2225,2225,2225,2639
|
|
20230704,195800,311449375,2225,2225,2225,2225,0
|
|
20230704,195700,311449375,2225,2225,2225,2225,0
|
|
20230704,195600,311449375,2225,2225,2225,2225,0
|
|
20230704,195500,311449375,2225,2225,2225,2225,0
|
|
20230704,195400,311449375,2225,2225,2225,2225,0
|
|
20230704,195300,311449375,2225,2225,2225,2225,0
|
|
20230704,195200,311449375,2225,2225,2225,2225,0
|
|
20230704,195100,311449375,2225,2225,2225,2225,0
|
|
20230704,195000,311449375,2225,2225,2225,2225,0
|
|
20230704,194900,311449375,2225,2225,2225,2225,0
|
|
20230704,194800,311449375,2225,2225,2225,2225,0
|
|
20230704,194700,311449375,2225,2225,2225,2225,0
|
|
20230704,194600,311449375,2225,2225,2225,2225,0
|
|
20230704,194500,311449375,2225,2225,2225,2225,0
|
|
20230704,194400,311449375,2225,2225,2225,2225,0
|
|
20230704,194300,311449375,2225,2225,2225,2225,0
|
|
20230704,194200,311449375,2225,2225,2225,2225,0
|
|
20230704,194100,311449375,2225,2225,2225,2225,0
|
|
20230704,194000,311449375,2225,2225,2225,2225,0
|
|
20230704,193900,311449375,2225,2225,2225,2225,0
|
|
20230704,193800,311449375,2225,2225,2225,2225,0
|
|
20230704,193700,311449375,2225,2225,2225,2225,0
|
|
20230704,193600,311449375,2225,2225,2225,2225,0
|
|
20230704,193500,311449375,2225,2225,2225,2225,0
|
|
20230704,193400,311449375,2225,2225,2225,2225,0
|
|
20230704,193300,311449375,2225,2225,2225,2225,0
|
|
20230704,193200,311449375,2225,2225,2225,2225,0
|
|
20230704,193100,311449375,2225,2225,2225,2225,0
|
|
20230704,193000,311449375,2225,2225,2225,2225,0
|
|
20230704,192900,311449375,2225,2225,2225,2225,2639
|
|
20230704,192800,311449375,2225,2225,2225,2225,0
|
|
20230704,192700,311449375,2225,2225,2225,2225,0
|
|
20230704,192600,311449375,2225,2225,2225,2225,0
|
|
20230704,192500,311449375,2225,2225,2225,2225,0
|
|
20230704,192400,311449375,2225,2225,2225,2225,0
|
|
20230704,192300,311449375,2225,2225,2225,2225,0
|
|
20230704,192200,311449375,2225,2225,2225,2225,0
|
|
20230704,192100,311449375,2225,2225,2225,2225,0
|
|
20230704,192000,311449375,2225,2225,2225,2225,0
|
|
20230704,191900,311449375,2225,2225,2225,2225,0
|
|
20230704,191800,311449375,2225,2225,2225,2225,0
|
|
20230704,191700,311449375,2225,2225,2225,2225,0
|
|
20230704,191600,311449375,2225,2225,2225,2225,0
|
|
20230704,191500,311449375,2225,2225,2225,2225,0
|
|
20230704,191400,311449375,2225,2225,2225,2225,0
|
|
20230704,191300,311449375,2225,2225,2225,2225,0
|
|
20230704,191200,311449375,2225,2225,2225,2225,0
|
|
20230704,191100,311449375,2225,2225,2225,2225,0
|
|
20230704,191000,311449375,2225,2225,2225,2225,0
|
|
20230704,190900,311449375,2225,2225,2225,2225,0
|
|
20230704,190800,311449375,2225,2225,2225,2225,0
|
|
20230704,190700,311449375,2225,2225,2225,2225,0
|
|
20230704,190600,311449375,2225,2225,2225,2225,0
|
|
20230704,190500,311449375,2225,2225,2225,2225,0
|
|
20230704,190400,311449375,2225,2225,2225,2225,0
|
|
20230704,190300,311449375,2225,2225,2225,2225,0
|
|
20230704,190200,311449375,2225,2225,2225,2225,0
|
|
20230704,190100,311449375,2225,2225,2225,2225,0
|
|
20230704,190000,311449375,2225,2225,2225,2225,0
|
|
20230704,185900,311449375,2225,2225,2225,2225,2639
|
|
20230704,185800,311449375,2225,2225,2225,2225,0
|
|
20230704,185700,311449375,2225,2225,2225,2225,0
|
|
20230704,185600,311449375,2225,2225,2225,2225,0
|
|
20230704,185500,311449375,2225,2225,2225,2225,0
|
|
20230704,185400,311449375,2225,2225,2225,2225,0
|
|
20230704,185300,311449375,2225,2225,2225,2225,0
|
|
20230704,185200,311449375,2225,2225,2225,2225,0
|
|
20230704,185100,311449375,2225,2225,2225,2225,0
|
|
20230704,185000,311449375,2225,2225,2225,2225,0
|
|
20230704,184900,311449375,2225,2225,2225,2225,0
|
|
20230704,184800,311449375,2225,2225,2225,2225,0
|
|
20230704,184700,311449375,2225,2225,2225,2225,0
|
|
20230704,184600,311449375,2225,2225,2225,2225,0
|
|
20230704,184500,311449375,2225,2225,2225,2225,0
|
|
20230704,184400,311449375,2225,2225,2225,2225,0
|
|
20230704,184300,311449375,2225,2225,2225,2225,0
|
|
20230704,184200,311449375,2225,2225,2225,2225,0
|
|
20230704,184100,311449375,2225,2225,2225,2225,0
|
|
20230704,184000,311449375,2225,2225,2225,2225,0
|
|
20230704,183900,311449375,2225,2225,2225,2225,0
|
|
20230704,183800,311449375,2225,2225,2225,2225,0
|
|
20230704,183700,311449375,2225,2225,2225,2225,0
|
|
20230704,183600,311449375,2225,2225,2225,2225,0
|
|
20230704,183500,311449375,2225,2225,2225,2225,0
|
|
20230704,183400,311449375,2225,2225,2225,2225,0
|
|
20230704,183300,311449375,2225,2225,2225,2225,0
|
|
20230704,183200,311449375,2225,2225,2225,2225,0
|
|
20230704,183100,311449375,2225,2225,2225,2225,0
|
|
20230704,183000,311449375,2225,2225,2225,2225,0
|
|
20230704,182900,311449375,2225,2225,2225,2225,2639
|
|
20230704,182800,311449375,2225,2225,2225,2225,0
|
|
20230704,182700,311449375,2225,2225,2225,2225,0
|
|
20230704,182600,311449375,2225,2225,2225,2225,0
|
|
20230704,182500,311449375,2225,2225,2225,2225,0
|
|
20230704,182400,311449375,2225,2225,2225,2225,0
|
|
20230704,182300,311449375,2225,2225,2225,2225,0
|
|
20230704,182200,311449375,2225,2225,2225,2225,0
|
|
20230704,182100,311449375,2225,2225,2225,2225,0
|
|
20230704,182000,311449375,2225,2225,2225,2225,0
|
|
20230704,181900,311449375,2225,2225,2225,2225,0
|
|
20230704,181800,311449375,2225,2225,2225,2225,0
|
|
20230704,181700,311449375,2225,2225,2225,2225,0
|
|
20230704,181600,311449375,2225,2225,2225,2225,0
|
|
20230704,181500,311449375,2225,2225,2225,2225,0
|
|
20230704,181400,311449375,2225,2225,2225,2225,0
|
|
20230704,181300,311449375,2225,2225,2225,2225,0
|
|
20230704,181200,311449375,2225,2225,2225,2225,0
|
|
20230704,181100,311449375,2225,2225,2225,2225,0
|
|
20230704,181000,311449375,2225,2225,2225,2225,0
|
|
20230704,180900,311449375,2225,2225,2225,2225,0
|
|
20230704,180800,311449375,2225,2225,2225,2225,0
|
|
20230704,180700,311449375,2225,2225,2225,2225,0
|
|
20230704,180600,311449375,2225,2225,2225,2225,0
|
|
20230704,180500,311449375,2225,2225,2225,2225,0
|
|
20230704,180400,311449375,2225,2225,2225,2225,0
|
|
20230704,180300,311449375,2225,2225,2225,2225,0
|
|
20230704,180200,311449375,2225,2225,2225,2225,0
|
|
20230704,180100,311449375,2225,2225,2225,2225,0
|
|
20230704,180000,311449375,2225,2225,2225,2225,0
|
|
20230704,175900,311449375,2225,2225,2225,2225,2639
|
|
20230704,175800,311449375,2225,2225,2225,2225,0
|
|
20230704,175700,311449375,2225,2225,2225,2225,0
|
|
20230704,175600,311449375,2225,2225,2225,2225,0
|
|
20230704,175500,311449375,2225,2225,2225,2225,0
|
|
20230704,175400,311449375,2225,2225,2225,2225,0
|
|
20230704,175300,311449375,2225,2225,2225,2225,0
|
|
20230704,175200,311449375,2225,2225,2225,2225,0
|
|
20230704,175100,311449375,2225,2225,2225,2225,0
|
|
20230704,175000,311449375,2225,2225,2225,2225,0
|
|
20230704,174900,311449375,2225,2225,2225,2225,0
|
|
20230704,174800,311449375,2225,2225,2225,2225,0
|
|
20230704,174700,311449375,2225,2225,2225,2225,0
|
|
20230704,174600,311449375,2225,2225,2225,2225,0
|
|
20230704,174500,311449375,2225,2225,2225,2225,0
|
|
20230704,174400,311449375,2225,2225,2225,2225,0
|
|
20230704,174300,311449375,2225,2225,2225,2225,0
|
|
20230704,174200,311449375,2225,2225,2225,2225,0
|
|
20230704,174100,311449375,2225,2225,2225,2225,0
|
|
20230704,174000,311449375,2225,2225,2225,2225,0
|
|
20230704,173900,311449375,2225,2225,2225,2225,0
|
|
20230704,173800,311449375,2225,2225,2225,2225,0
|
|
20230704,173700,311449375,2225,2225,2225,2225,0
|
|
20230704,173600,311449375,2225,2225,2225,2225,0
|
|
20230704,173500,311449375,2225,2225,2225,2225,0
|
|
20230704,173400,311449375,2225,2225,2225,2225,0
|
|
20230704,173300,311449375,2225,2225,2225,2225,0
|
|
20230704,173200,311449375,2225,2225,2225,2225,0
|
|
20230704,173100,311449375,2225,2225,2225,2225,0
|
|
20230704,173000,311449375,2225,2225,2225,2225,0
|
|
20230704,172900,311449375,2225,2225,2225,2225,2639
|
|
20230704,172800,311449375,2225,2225,2225,2225,0
|
|
20230704,172700,311449375,2225,2225,2225,2225,0
|
|
20230704,172600,311449375,2225,2225,2225,2225,0
|
|
20230704,172500,311449375,2225,2225,2225,2225,0
|
|
20230704,172400,311449375,2225,2225,2225,2225,0
|
|
20230704,172300,311449375,2225,2225,2225,2225,0
|
|
20230704,172200,311449375,2225,2225,2225,2225,0
|
|
20230704,172100,311449375,2225,2225,2225,2225,0
|
|
20230704,172000,311449375,2225,2225,2225,2225,0
|
|
20230704,171900,311449375,2225,2225,2225,2225,0
|
|
20230704,171800,311449375,2225,2225,2225,2225,0
|
|
20230704,171700,311449375,2225,2225,2225,2225,0
|
|
20230704,171600,311449375,2225,2225,2225,2225,0
|
|
20230704,171500,311449375,2225,2225,2225,2225,0
|
|
20230704,171400,311449375,2225,2225,2225,2225,0
|
|
20230704,171300,311449375,2225,2225,2225,2225,0
|
|
20230704,171200,311449375,2225,2225,2225,2225,0
|
|
20230704,171100,311449375,2225,2225,2225,2225,0
|
|
20230704,171000,311449375,2225,2225,2225,2225,0
|
|
20230704,170900,311449375,2225,2225,2225,2225,0
|
|
20230704,170800,311449375,2225,2225,2225,2225,0
|
|
20230704,170700,311449375,2225,2225,2225,2225,0
|
|
20230704,170600,311449375,2225,2225,2225,2225,0
|
|
20230704,170500,311449375,2225,2225,2225,2225,0
|
|
20230704,170400,311449375,2225,2225,2225,2225,0
|
|
20230704,170300,311449375,2225,2225,2225,2225,0
|
|
20230704,170200,311449375,2225,2225,2225,2225,0
|
|
20230704,170100,311449375,2225,2225,2225,2225,0
|
|
20230704,170000,311449375,2225,2225,2225,2225,0
|
|
20230704,165900,311449375,2225,2225,2225,2225,2639
|
|
20230704,165800,311449375,2225,2225,2225,2225,0
|
|
20230704,165700,311449375,2225,2225,2225,2225,0
|
|
20230704,165600,311449375,2225,2225,2225,2225,0
|
|
20230704,165500,311449375,2225,2225,2225,2225,0
|
|
20230704,165400,311449375,2225,2225,2225,2225,0
|
|
20230704,165300,311449375,2225,2225,2225,2225,0
|
|
20230704,165200,311449375,2225,2225,2225,2225,0
|
|
20230704,165100,311449375,2225,2225,2225,2225,0
|
|
20230704,165000,311449375,2225,2225,2225,2225,0
|
|
20230704,164900,311449375,2225,2225,2225,2225,0
|
|
20230704,164800,311449375,2225,2225,2225,2225,0
|
|
20230704,164700,311449375,2225,2225,2225,2225,0
|
|
20230704,164600,311449375,2225,2225,2225,2225,0
|
|
20230704,164500,311449375,2225,2225,2225,2225,0
|
|
20230704,164400,311449375,2225,2225,2225,2225,0
|
|
20230704,164300,311449375,2225,2225,2225,2225,0
|
|
20230704,164200,311449375,2225,2225,2225,2225,0
|
|
20230704,164100,311449375,2225,2225,2225,2225,0
|
|
20230704,164000,311449375,2225,2225,2225,2225,0
|
|
20230704,163900,311449375,2225,2225,2225,2225,0
|
|
20230704,163800,311449375,2225,2225,2225,2225,0
|
|
20230704,163700,311449375,2225,2225,2225,2225,0
|
|
20230704,163600,311449375,2225,2225,2225,2225,0
|
|
20230704,163500,311449375,2225,2225,2225,2225,0
|
|
20230704,163400,311449375,2225,2225,2225,2225,0
|
|
20230704,163300,311449375,2225,2225,2225,2225,0
|
|
20230704,163200,311449375,2225,2225,2225,2225,0
|
|
20230704,163100,311449375,2225,2225,2225,2225,0
|
|
20230704,163000,311449375,2225,2225,2225,2225,0
|
|
20230704,162900,311449375,2225,2225,2225,2225,2639
|
|
20230704,162800,311449375,2225,2225,2225,2225,0
|
|
20230704,162700,311449375,2225,2225,2225,2225,0
|
|
20230704,162600,311449375,2225,2225,2225,2225,0
|
|
20230704,162500,311449375,2225,2225,2225,2225,0
|
|
20230704,162400,311449375,2225,2225,2225,2225,0
|
|
20230704,162300,311449375,2225,2225,2225,2225,0
|
|
20230704,162200,311449375,2225,2225,2225,2225,0
|
|
20230704,162100,311449375,2225,2225,2225,2225,0
|
|
20230704,162000,311449375,2225,2225,2225,2225,0
|
|
20230704,161900,311449375,2225,2225,2225,2225,0
|
|
20230704,161800,311449375,2225,2225,2225,2225,0
|
|
20230704,161700,311449375,2225,2225,2225,2225,0
|
|
20230704,161600,311449375,2225,2225,2225,2225,0
|
|
20230704,161500,311449375,2225,2225,2225,2225,0
|
|
20230704,161400,311449375,2225,2225,2225,2225,0
|
|
20230704,161300,311449375,2225,2225,2225,2225,0
|
|
20230704,161200,311449375,2225,2225,2225,2225,0
|
|
20230704,161100,311449375,2225,2225,2225,2225,0
|
|
20230704,161000,311449375,2225,2225,2225,2225,0
|
|
20230704,160900,311449375,2225,2225,2225,2225,0
|
|
20230704,160800,311449375,2225,2225,2225,2225,0
|
|
20230704,160700,311449375,2225,2225,2225,2225,0
|
|
20230704,160600,311449375,2225,2225,2225,2225,0
|
|
20230704,160500,311449375,2225,2225,2225,2225,0
|
|
20230704,160400,311449375,2225,2225,2225,2225,0
|
|
20230704,160300,311449375,2225,2225,2225,2225,0
|
|
20230704,160200,311449375,2225,2225,2225,2225,0
|
|
20230704,160100,311449375,2225,2225,2225,2225,0
|
|
20230704,160000,311449375,2225,2225,2225,2225,0
|
|
20230704,155900,311449375,2225,2225,2225,2225,2639
|
|
20230704,155800,311449375,2225,2225,2225,2225,0
|
|
20230704,155700,311449375,2225,2225,2225,2225,0
|
|
20230704,155600,311449375,2225,2225,2225,2225,0
|
|
20230704,155500,311449375,2225,2225,2225,2225,0
|
|
20230704,155400,311449375,2225,2225,2225,2225,0
|
|
20230704,155300,311449375,2225,2225,2225,2225,0
|
|
20230704,155200,311449375,2225,2225,2225,2225,0
|
|
20230704,155100,311449375,2225,2225,2225,2225,0
|
|
20230704,155000,311449375,2225,2225,2225,2225,0
|
|
20230704,154900,311449375,2225,2225,2225,2225,0
|
|
20230704,154800,311449375,2225,2225,2225,2225,0
|
|
20230704,154700,311449375,2225,2225,2225,2225,0
|
|
20230704,154600,311449375,2225,2225,2225,2225,0
|
|
20230704,154500,311449375,2225,2225,2225,2225,0
|
|
20230704,154400,311449375,2225,2225,2225,2225,0
|
|
20230704,154300,311449375,2225,2225,2225,2225,0
|
|
20230704,154200,311449375,2225,2225,2225,2225,0
|
|
20230704,154100,311449375,2225,2225,2225,2225,0
|
|
20230704,154000,311449375,2225,2225,2225,2225,0
|
|
20230704,153900,311449375,2225,2225,2225,2225,0
|
|
20230704,153800,311449375,2225,2225,2225,2225,0
|
|
20230704,153700,311449375,2225,2225,2225,2225,0
|
|
20230704,153600,311449375,2225,2225,2225,2225,0
|
|
20230704,153500,311449375,2225,2225,2225,2225,0
|
|
20230704,153400,311449375,2225,2225,2225,2225,0
|
|
20230704,153300,311449375,2225,2225,2225,2225,0
|
|
20230704,153200,311449375,2225,2225,2225,2225,0
|
|
20230704,153100,311449375,2225,2225,2225,2225,0
|
|
20230704,153000,311449375,2225,2225,2225,2225,2639
|
|
20230704,152900,305577600,2225,2225,2225,2225,0
|
|
20230704,152800,305577600,2225,2225,2225,2225,0
|
|
20230704,152700,305577600,2225,2225,2225,2225,0
|
|
20230704,152600,305577600,2225,2225,2225,2225,0
|
|
20230704,152500,305577600,2225,2225,2225,2225,0
|
|
20230704,152400,305577600,2225,2225,2225,2225,0
|
|
20230704,152300,305577600,2225,2225,2225,2225,0
|
|
20230704,152200,305577600,2225,2225,2225,2225,0
|
|
20230704,152100,305577600,2225,2225,2225,2225,0
|
|
20230704,152000,305577600,2225,2225,2225,2225,0
|
|
20230704,151900,305577600,2225,2225,2225,2225,1001
|
|
20230704,151800,303350375,2220,2220,2220,2220,291
|
|
20230704,151700,302704355,2220,2210,2220,2210,3
|
|
20230704,151600,302697705,2220,2220,2220,2220,5
|
|
20230704,151500,302686605,2220,2220,2220,2220,3
|
|
20230704,151400,302679945,2220,2210,2220,2205,117
|
|
20230704,151300,302421845,2220,2220,2220,2220,8
|
|
20230704,151200,302404085,2220,2220,2220,2220,3
|
|
20230704,151100,302397425,2225,2225,2225,2225,0
|
|
20230704,151000,302397425,2225,2225,2225,2225,0
|
|
20230704,150900,302397425,2225,2225,2225,2225,500
|
|
20230704,150800,301284925,2225,2225,2225,2225,10
|
|
20230704,150700,301262675,2225,2225,2225,2225,0
|
|
20230704,150600,301262675,2225,2225,2225,2225,45
|
|
20230704,150500,301162550,2225,2225,2225,2225,1
|
|
20230704,150400,301160325,2225,2225,2225,2225,0
|
|
20230704,150300,301160325,2225,2225,2225,2225,0
|
|
20230704,150200,301160325,2225,2225,2225,2225,0
|
|
20230704,150100,301160325,2225,2225,2225,2225,0
|
|
20230704,150000,301160325,2225,2225,2225,2225,0
|
|
20230704,145900,301160325,2225,2225,2225,2225,2
|
|
20230704,145800,301155875,2200,2210,2225,2200,601
|
|
20230704,145700,299832630,2225,2225,2225,2225,0
|
|
20230704,145600,299832630,2225,2225,2225,2225,0
|
|
20230704,145500,299832630,2225,2225,2225,2225,0
|
|
20230704,145400,299832630,2225,2225,2225,2225,2
|
|
20230704,145300,299828180,2225,2225,2225,2225,3
|
|
20230704,145200,299821505,2225,2225,2225,2225,2
|
|
20230704,145100,299817055,2205,2230,2230,2205,119
|
|
20230704,145000,299554410,2230,2230,2230,2230,0
|
|
20230704,144900,299554410,2230,2230,2230,2230,0
|
|
20230704,144800,299554410,2230,2230,2230,2230,0
|
|
20230704,144700,299554410,2230,2230,2230,2230,0
|
|
20230704,144600,299554410,2230,2230,2230,2230,0
|
|
20230704,144500,299554410,2230,2230,2230,2230,0
|
|
20230704,144400,299554410,2230,2230,2230,2230,0
|
|
20230704,144300,299554410,2230,2230,2230,2230,0
|
|
20230704,144200,299554410,2230,2230,2230,2230,0
|
|
20230704,144100,299554410,2230,2230,2230,2230,22
|
|
20230704,144000,299505350,2230,2220,2230,2220,166
|
|
20230704,143900,299136680,2220,2220,2220,2220,0
|
|
20230704,143800,299136680,2220,2220,2220,2220,2
|
|
20230704,143700,299132240,2220,2220,2220,2220,100
|
|
20230704,143600,298910240,2220,2220,2220,2220,0
|
|
20230704,143500,298910240,2220,2220,2220,2220,3
|
|
20230704,143400,298903580,2220,2220,2220,2220,2
|
|
20230704,143300,298899140,2220,2220,2220,2220,3
|
|
20230704,143200,298892480,2225,2225,2225,2225,3
|
|
20230704,143100,298885805,2220,2220,2220,2220,0
|
|
20230704,143000,298885805,2220,2220,2220,2220,42
|
|
20230704,142900,298792565,2220,2220,2220,2220,158
|
|
20230704,142800,298441805,2220,2220,2220,2220,0
|
|
20230704,142700,298441805,2220,2230,2230,2220,1238
|
|
20230704,142600,295691445,2225,2225,2225,2225,9
|
|
20230704,142500,295671420,2225,2225,2225,2225,300
|
|
20230704,142400,295003920,2225,2225,2225,2225,0
|
|
20230704,142300,295003920,2225,2220,2225,2220,110
|
|
20230704,142200,294759310,2225,2225,2225,2225,75
|
|
20230704,142100,294592435,2225,2225,2225,2225,4
|
|
20230704,142000,294583535,2215,2220,2225,2215,19
|
|
20230704,141900,294541370,2225,2225,2225,2225,0
|
|
20230704,141800,294541370,2225,2225,2225,2225,0
|
|
20230704,141700,294541370,2225,2225,2225,2225,0
|
|
20230704,141600,294541370,2225,2225,2225,2225,0
|
|
20230704,141500,294541370,2225,2225,2225,2225,0
|
|
20230704,141400,294541370,2225,2225,2225,2225,0
|
|
20230704,141300,294541370,2225,2225,2225,2225,0
|
|
20230704,141200,294541370,2225,2225,2225,2225,1
|
|
20230704,141100,294539145,2220,2220,2225,2220,7
|
|
20230704,141000,294523595,2225,2225,2225,2225,0
|
|
20230704,140900,294523595,2225,2225,2225,2225,0
|
|
20230704,140800,294523595,2225,2225,2225,2225,0
|
|
20230704,140700,294523595,2225,2220,2225,2220,6
|
|
20230704,140600,294510265,2220,2220,2220,2220,0
|
|
20230704,140500,294510265,2220,2220,2220,2220,6
|
|
20230704,140400,294496945,2225,2225,2225,2225,5
|
|
20230704,140300,294485820,2225,2225,2225,2225,1000
|
|
20230704,140200,292260820,2225,2225,2225,2225,3000
|
|
20230704,140100,285585820,2225,2225,2225,2225,50
|
|
20230704,140000,285474570,2225,2225,2225,2225,0
|
|
20230704,135900,285474570,2225,2225,2225,2225,0
|
|
20230704,135800,285474570,2225,2225,2225,2225,0
|
|
20230704,135700,285474570,2225,2225,2225,2225,0
|
|
20230704,135600,285474570,2225,2225,2225,2225,50
|
|
20230704,135500,285363320,2225,2225,2225,2225,0
|
|
20230704,135400,285363320,2225,2225,2225,2225,0
|
|
20230704,135300,285363320,2225,2225,2225,2225,0
|
|
20230704,135200,285363320,2225,2225,2225,2225,0
|
|
20230704,135100,285363320,2225,2225,2225,2225,0
|
|
20230704,135000,285363320,2225,2225,2225,2225,100
|
|
20230704,134900,285140820,2225,2225,2225,2225,2
|
|
20230704,134800,285136370,2210,2225,2225,2210,47
|
|
20230704,134700,285032095,2225,2225,2225,2225,52
|
|
20230704,134600,284916395,2225,2225,2225,2225,4
|
|
20230704,134500,284907495,2225,2215,2225,2210,134
|
|
20230704,134400,284611000,2225,2225,2225,2225,0
|
|
20230704,134300,284611000,2225,2225,2225,2225,0
|
|
20230704,134200,284611000,2225,2225,2225,2225,0
|
|
20230704,134100,284611000,2225,2225,2225,2225,0
|
|
20230704,134000,284611000,2225,2225,2225,2225,0
|
|
20230704,133900,284611000,2225,2225,2225,2225,20
|
|
20230704,133800,284566500,2225,2225,2225,2225,0
|
|
20230704,133700,284566500,2225,2225,2225,2225,4
|
|
20230704,133600,284557600,2225,2220,2225,2210,134
|
|
20230704,133500,284260920,2225,2225,2225,2225,0
|
|
20230704,133400,284260920,2225,2225,2225,2225,0
|
|
20230704,133300,284260920,2225,2225,2225,2225,0
|
|
20230704,133200,284260920,2225,2230,2230,2225,7
|
|
20230704,133100,284245340,2215,2220,2230,2215,222
|
|
20230704,133000,283752295,2220,2220,2220,2220,0
|
|
20230704,132900,283752295,2220,2220,2220,2220,0
|
|
20230704,132800,283752295,2220,2215,2220,2215,26
|
|
20230704,132700,283694690,2215,2210,2215,2210,8
|
|
20230704,132600,283676995,2210,2210,2210,2210,3
|
|
20230704,132500,283670365,2210,2215,2215,2210,812
|
|
20230704,132400,281875790,2215,2215,2215,2215,2
|
|
20230704,132300,281871360,2210,2210,2210,2210,1
|
|
20230704,132200,281869150,2215,2215,2215,2215,0
|
|
20230704,132100,281869150,2215,2215,2215,2215,0
|
|
20230704,132000,281869150,2215,2215,2215,2205,27
|
|
20230704,131900,281809470,2215,2215,2215,2215,2
|
|
20230704,131800,281805040,2215,2215,2215,2215,5
|
|
20230704,131700,281793965,2215,2210,2215,2210,144
|
|
20230704,131600,281475205,2210,2210,2210,2210,0
|
|
20230704,131500,281475205,2210,2210,2210,2210,498
|
|
20230704,131400,280374625,2210,2210,2210,2210,780
|
|
20230704,131300,278650825,2210,2210,2210,2210,0
|
|
20230704,131200,278650825,2210,2210,2210,2210,0
|
|
20230704,131100,278650825,2210,2210,2210,2210,19
|
|
20230704,131000,278608835,2210,2210,2210,2210,0
|
|
20230704,130900,278608835,2210,2210,2210,2210,0
|
|
20230704,130800,278608835,2210,2210,2210,2210,1
|
|
20230704,130700,278606625,2205,2205,2205,2205,207
|
|
20230704,130600,278150190,2205,2205,2205,2205,0
|
|
20230704,130500,278150190,2205,2205,2205,2205,2
|
|
20230704,130400,278145780,2200,2200,2200,2200,37
|
|
20230704,130300,278064380,2200,2200,2200,2200,10
|
|
20230704,130200,278042380,2205,2205,2205,2205,0
|
|
20230704,130100,278042380,2205,2205,2205,2200,13
|
|
20230704,130000,278013765,2205,2205,2205,2205,1
|
|
20230704,125900,278011560,2205,2205,2205,2205,0
|
|
20230704,125800,278011560,2205,2200,2205,2200,13
|
|
20230704,125700,277982945,2205,2205,2205,2205,0
|
|
20230704,125600,277982945,2205,2190,2205,2190,2343
|
|
20230704,125500,272851730,2200,2200,2200,2200,22
|
|
20230704,125400,272803330,2205,2205,2205,2205,2
|
|
20230704,125300,272798920,2200,2200,2200,2195,1240
|
|
20230704,125200,270071320,2200,2200,2200,2200,1
|
|
20230704,125100,270069120,2205,2205,2205,2205,1
|
|
20230704,125000,270066915,2205,2205,2205,2205,0
|
|
20230704,124900,270066915,2205,2200,2205,2190,159
|
|
20230704,124800,269718650,2200,2190,2200,2190,22714
|
|
20230704,124700,219974970,2195,2195,2195,2195,1
|
|
20230704,124600,219972775,2200,2200,2200,2200,25
|
|
20230704,124500,219917775,2205,2200,2205,2200,32
|
|
20230704,124400,219847365,2200,2200,2200,2200,0
|
|
20230704,124300,219847365,2200,2200,2200,2200,3
|
|
20230704,124200,219840765,2190,2190,2190,2190,1440
|
|
20230704,124100,216687165,2195,2195,2195,2195,115
|
|
20230704,124000,216434740,2200,2200,2200,2200,210
|
|
20230704,123900,215972740,2200,2200,2200,2200,54
|
|
20230704,123800,215853940,2200,2195,2200,2195,180
|
|
20230704,123700,215458825,2200,2200,2200,2200,0
|
|
20230704,123600,215458825,2200,2200,2200,2200,23
|
|
20230704,123500,215408225,2200,2205,2205,2200,22
|
|
20230704,123400,215359810,2200,2205,2205,2200,1622
|
|
20230704,123300,211791405,2205,2205,2205,2205,0
|
|
20230704,123200,211791405,2205,2205,2205,2205,0
|
|
20230704,123100,211791405,2205,2205,2205,2205,341
|
|
20230704,123000,211039500,2205,2205,2205,2205,0
|
|
20230704,122900,211039500,2205,2205,2205,2205,0
|
|
20230704,122800,211039500,2205,2205,2205,2205,20
|
|
20230704,122700,210995400,2205,2205,2205,2205,0
|
|
20230704,122600,210995400,2205,2205,2205,2205,0
|
|
20230704,122500,210995400,2205,2205,2205,2205,0
|
|
20230704,122400,210995400,2205,2205,2205,2205,50
|
|
20230704,122300,210885150,2205,2205,2205,2205,190
|
|
20230704,122200,210466200,2205,2205,2205,2205,0
|
|
20230704,122100,210466200,2205,2205,2205,2205,0
|
|
20230704,122000,210466200,2205,2205,2205,2205,60
|
|
20230704,121900,210333900,2205,2205,2205,2205,100
|
|
20230704,121800,210113400,2205,2205,2205,2205,0
|
|
20230704,121700,210113400,2205,2205,2205,2205,0
|
|
20230704,121600,210113400,2205,2205,2205,2205,0
|
|
20230704,121500,210113400,2205,2205,2205,2205,0
|
|
20230704,121400,210113400,2205,2200,2205,2200,3
|
|
20230704,121300,210106790,2205,2205,2205,2205,15
|
|
20230704,121200,210073715,2205,2205,2205,2205,0
|
|
20230704,121100,210073715,2205,2205,2205,2205,1
|
|
20230704,121000,210071510,2210,2210,2210,2210,0
|
|
20230704,120900,210071510,2210,2210,2210,2210,0
|
|
20230704,120800,210071510,2210,2210,2210,2200,724
|
|
20230704,120700,208478110,2210,2210,2210,2210,0
|
|
20230704,120600,208478110,2210,2210,2210,2210,0
|
|
20230704,120500,208478110,2210,2205,2210,2200,53
|
|
20230704,120400,208361260,2210,2210,2210,2210,3
|
|
20230704,120300,208354630,2205,2205,2205,2205,200
|
|
20230704,120200,207913630,2205,2205,2205,2205,0
|
|
20230704,120100,207913630,2205,2205,2205,2205,500
|
|
20230704,120000,206811130,2210,2210,2210,2210,0
|
|
20230704,115900,206811130,2210,2210,2210,2210,2
|
|
20230704,115800,206806710,2210,2210,2210,2210,0
|
|
20230704,115700,206806710,2210,2210,2210,2210,4
|
|
20230704,115600,206797870,2210,2210,2210,2210,0
|
|
20230704,115500,206797870,2210,2210,2210,2210,0
|
|
20230704,115400,206797870,2210,2210,2210,2210,0
|
|
20230704,115300,206797870,2210,2210,2210,2205,311
|
|
20230704,115200,206111435,2210,2210,2210,2210,18
|
|
20230704,115100,206071655,2210,2205,2210,2205,450
|
|
20230704,115000,205079380,2210,2210,2210,2210,3
|
|
20230704,114900,205072750,2215,2215,2215,2215,0
|
|
20230704,114800,205072750,2215,2215,2215,2215,0
|
|
20230704,114700,205072750,2215,2215,2215,2215,0
|
|
20230704,114600,205072750,2215,2215,2215,2215,0
|
|
20230704,114500,205072750,2215,2215,2215,2215,3
|
|
20230704,114400,205066105,2210,2210,2210,2210,144
|
|
20230704,114300,204747865,2215,2210,2215,2210,360
|
|
20230704,114200,203952245,2215,2215,2215,2215,3
|
|
20230704,114100,203945600,2215,2215,2215,2215,0
|
|
20230704,114000,203945600,2215,2215,2215,2215,0
|
|
20230704,113900,203945600,2215,2215,2215,2215,10
|
|
20230704,113800,203923450,2210,2210,2210,2210,2
|
|
20230704,113700,203919030,2215,2210,2215,2210,100
|
|
20230704,113600,203698015,2215,2215,2215,2215,0
|
|
20230704,113500,203698015,2215,2215,2215,2215,0
|
|
20230704,113400,203698015,2215,2215,2215,2215,10
|
|
20230704,113300,203675865,2215,2215,2215,2215,5
|
|
20230704,113200,203664790,2215,2215,2215,2215,7
|
|
20230704,113100,203649285,2215,2215,2215,2215,0
|
|
20230704,113000,203649285,2215,2210,2215,2210,36
|
|
20230704,112900,203569710,2215,2210,2215,2210,432
|
|
20230704,112800,202614980,2210,2210,2210,2210,52
|
|
20230704,112700,202500060,2210,2210,2210,2210,3
|
|
20230704,112600,202493430,2210,2215,2215,2210,75
|
|
20230704,112500,202327600,2215,2215,2215,2215,31
|
|
20230704,112400,202258935,2215,2210,2215,2210,23
|
|
20230704,112300,202208090,2215,2215,2215,2210,17
|
|
20230704,112200,202170485,2215,2210,2215,2210,2
|
|
20230704,112100,202166060,2220,2220,2220,2220,0
|
|
20230704,112000,202166060,2220,2215,2220,2215,8
|
|
20230704,111900,202148325,2215,2215,2215,2215,5
|
|
20230704,111800,202137250,2220,2215,2220,2200,2003
|
|
20230704,111700,197724290,2220,2220,2220,2220,12
|
|
20230704,111600,197697650,2220,2215,2220,2210,502
|
|
20230704,111500,196587795,2220,2220,2220,2220,0
|
|
20230704,111400,196587795,2220,2220,2220,2220,0
|
|
20230704,111300,196587795,2220,2220,2220,2220,0
|
|
20230704,111200,196587795,2220,2220,2220,2215,39
|
|
20230704,111100,196501225,2220,2220,2220,2220,10
|
|
20230704,111000,196479025,2225,2225,2225,2225,12
|
|
20230704,110900,196452325,2220,2220,2220,2220,23
|
|
20230704,110800,196401265,2220,2220,2220,2220,21
|
|
20230704,110700,196354645,2220,2225,2225,2215,41
|
|
20230704,110600,196263620,2225,2225,2225,2225,5
|
|
20230704,110500,196252495,2225,2225,2225,2225,84
|
|
20230704,110400,196065595,2225,2225,2225,2225,90
|
|
20230704,110300,195865345,2225,2225,2225,2225,5
|
|
20230704,110200,195854220,2225,2220,2225,2220,744
|
|
20230704,110100,194202525,2220,2220,2220,2220,189
|
|
20230704,110000,193782945,2220,2220,2230,2220,1727
|
|
20230704,105900,189948925,2220,2230,2230,2220,391
|
|
20230704,105800,189078800,2230,2230,2230,2230,586
|
|
20230704,105700,187772020,2230,2205,2230,2205,5886
|
|
20230704,105600,174758285,2205,2205,2205,2205,3
|
|
20230704,105500,174751670,2205,2205,2205,2205,2000
|
|
20230704,105400,170341670,2205,2200,2205,2200,571
|
|
20230704,105300,169085455,2205,2205,2205,2205,168
|
|
20230704,105200,168715015,2205,2205,2205,2205,2582
|
|
20230704,105100,163021705,2205,2205,2205,2205,2
|
|
20230704,105000,163017295,2205,2205,2205,2205,0
|
|
20230704,104900,163017295,2205,2190,2205,2185,1502
|
|
20230704,104800,159727820,2185,2200,2210,2180,10567
|
|
20230704,104700,136631575,2200,2200,2200,2200,0
|
|
20230704,104600,136631575,2200,2200,2200,2200,0
|
|
20230704,104500,136631575,2200,2200,2200,2200,1069
|
|
20230704,104400,134279775,2200,2200,2200,2200,28
|
|
20230704,104300,134218175,2200,2200,2200,2200,0
|
|
20230704,104200,134218175,2200,2200,2200,2200,3
|
|
20230704,104100,134211575,2200,2200,2200,2200,0
|
|
20230704,104000,134211575,2200,2200,2200,2200,0
|
|
20230704,103900,134211575,2200,2200,2200,2200,0
|
|
20230704,103800,134211575,2200,2200,2200,2200,0
|
|
20230704,103700,134211575,2200,2200,2200,2200,10
|
|
20230704,103600,134189575,2200,2195,2200,2195,8
|
|
20230704,103500,134172000,2200,2200,2200,2200,4
|
|
20230704,103400,134163200,2200,2195,2200,2195,2456
|
|
20230704,103300,128772265,2195,2190,2195,2190,788
|
|
20230704,103200,127046530,2195,2195,2195,2195,67
|
|
20230704,103100,126899465,2195,2190,2195,2190,3
|
|
20230704,103000,126892885,2195,2195,2195,2195,10
|
|
20230704,102900,126870935,2195,2190,2195,2190,9
|
|
20230704,102800,126851190,2195,2195,2195,2195,0
|
|
20230704,102700,126851190,2195,2200,2200,2195,254
|
|
20230704,102600,126293145,2200,2200,2200,2200,5
|
|
20230704,102500,126282145,2200,2210,2210,2200,48
|
|
20230704,102400,126176095,2210,2195,2210,2195,6
|
|
20230704,102300,126162905,2210,2210,2210,2210,0
|
|
20230704,102200,126162905,2210,2200,2210,2200,103
|
|
20230704,102100,125936275,2210,2200,2210,2200,735
|
|
20230704,102000,124319255,2210,2210,2210,2210,0
|
|
20230704,101900,124319255,2210,2210,2210,2210,0
|
|
20230704,101800,124319255,2210,2200,2210,2200,51
|
|
20230704,101700,124207045,2210,2200,2210,2200,495
|
|
20230704,101600,123118025,2200,2200,2200,2190,1242
|
|
20230704,101500,120397995,2195,2200,2200,2185,3210
|
|
20230704,101400,113361835,2195,2200,2200,2195,2028
|
|
20230704,101300,108901085,2210,2210,2210,2210,0
|
|
20230704,101200,108901085,2210,2200,2210,2200,49
|
|
20230704,101100,108793265,2205,2205,2205,2205,3
|
|
20230704,101000,108786650,2210,2200,2210,2200,1447
|
|
20230704,100900,105603220,2205,2205,2205,2205,75
|
|
20230704,100800,105437845,2210,2210,2210,2210,0
|
|
20230704,100700,105437845,2210,2210,2210,2210,0
|
|
20230704,100600,105437845,2210,2210,2210,2205,14
|
|
20230704,100500,105406950,2215,2215,2215,2215,33
|
|
20230704,100400,105333855,2220,2215,2220,2215,38
|
|
20230704,100300,105249635,2220,2210,2220,2210,116
|
|
20230704,100200,104992830,2215,2215,2215,2205,16
|
|
20230704,100100,104957420,2215,2215,2215,2215,4
|
|
20230704,100000,104948560,2215,2215,2215,2210,5
|
|
20230704,095900,104937490,2215,2210,2215,2210,23
|
|
20230704,095800,104886645,2215,2215,2215,2215,107
|
|
20230704,095700,104649640,2215,2205,2215,2205,111
|
|
20230704,095600,104403810,2215,2215,2215,2215,7
|
|
20230704,095500,104388305,2215,2215,2215,2215,7
|
|
20230704,095400,104372800,2210,2210,2210,2210,12
|
|
20230704,095300,104346280,2225,2225,2225,2225,25
|
|
20230704,095200,104290655,2215,2215,2215,2215,10
|
|
20230704,095100,104268505,2225,2225,2225,2225,10
|
|
20230704,095000,104246255,2225,2225,2225,2225,8
|
|
20230704,094900,104228455,2200,2225,2230,2200,3257
|
|
20230704,094800,97060925,2225,2210,2225,2200,6275
|
|
20230704,094700,83241130,2210,2210,2215,2210,3658
|
|
20230704,094600,75149360,2210,2215,2215,2210,329
|
|
20230704,094500,74420745,2215,2215,2215,2215,0
|
|
20230704,094400,74420745,2215,2210,2215,2210,180
|
|
20230704,094300,74022920,2215,2215,2215,2215,1563
|
|
20230704,094200,70560875,2215,2215,2215,2215,1000
|
|
20230704,094100,68345875,2225,2225,2225,2225,8
|
|
20230704,094000,68328075,2225,2215,2225,2215,701
|
|
20230704,093900,66775350,2225,2225,2225,2225,2
|
|
20230704,093800,66770900,2215,2220,2220,2215,50
|
|
20230704,093700,66660140,2225,2225,2225,2225,5
|
|
20230704,093600,66649015,2225,2225,2225,2215,212
|
|
20230704,093500,66179325,2225,2225,2225,2225,0
|
|
20230704,093400,66179325,2225,2215,2225,2215,52
|
|
20230704,093300,66064135,2225,2230,2230,2210,5015
|
|
20230704,093200,54948585,2225,2225,2225,2225,51
|
|
20230704,093100,54835110,2225,2230,2230,2225,469
|
|
20230704,093000,53791570,2230,2230,2230,2230,100
|
|
20230704,092900,53568570,2230,2230,2230,2225,503
|
|
20230704,092800,52449380,2230,2225,2230,2225,3
|
|
20230704,092700,52442700,2230,2230,2230,2230,8
|
|
20230704,092600,52424860,2230,2235,2235,2230,92
|
|
20230704,092500,52219560,2235,2235,2235,2235,160
|
|
20230704,092400,51861960,2245,2245,2245,2245,0
|
|
20230704,092300,51861960,2245,2235,2245,2230,1808
|
|
20230704,092200,47818355,2240,2240,2240,2240,0
|
|
20230704,092100,47818355,2240,2235,2245,2230,108
|
|
20230704,092000,47577440,2235,2225,2235,2225,4
|
|
20230704,091900,47568525,2245,2230,2245,2225,873
|
|
20230704,091800,45622625,2245,2245,2245,2245,1
|
|
20230704,091700,45620380,2245,2240,2245,2240,123
|
|
20230704,091600,45344850,2240,2240,2240,2240,873
|
|
20230704,091500,43389330,2240,2240,2240,2240,0
|
|
20230704,091400,43389330,2240,2240,2240,2240,681
|
|
20230704,091300,41863890,2240,2230,2240,2230,3
|
|
20230704,091200,41857190,2245,2245,2245,2245,0
|
|
20230704,091100,41857190,2245,2245,2245,2245,0
|
|
20230704,091000,41857190,2245,2245,2245,2245,0
|
|
20230704,090900,41857190,2245,2235,2245,2230,398
|
|
20230704,090800,40969045,2245,2245,2245,2245,5
|
|
20230704,090700,40957820,2255,2255,2255,2255,1
|
|
20230704,090600,40955565,2255,2230,2255,2230,260
|
|
20230704,090500,40375715,2260,2240,2260,2225,548
|
|
20230704,090400,39140795,2240,2245,2255,2220,11963
|
|
20230704,090300,12426120,2255,2250,2255,2235,3433
|
|
20230704,090200,4737165,2260,2260,2260,2260,0
|
|
20230704,090100,4737165,2260,2255,2260,2250,1093
|
|
20230704,090000,2277020,2260,2250,2260,2250,1012
|