669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200600,204358055,2210,2210,2210,2210,1365
|
|
20230705,200500,204358055,2210,2210,2210,2210,0
|
|
20230705,200400,204358055,2210,2210,2210,2210,0
|
|
20230705,200300,204358055,2210,2210,2210,2210,0
|
|
20230705,200200,204358055,2210,2210,2210,2210,0
|
|
20230705,200100,204358055,2210,2210,2210,2210,0
|
|
20230705,200000,204358055,2210,2210,2210,2210,0
|
|
20230705,195900,204358055,2210,2210,2210,2210,0
|
|
20230705,195800,204358055,2210,2210,2210,2210,0
|
|
20230705,195700,204358055,2210,2210,2210,2210,0
|
|
20230705,195600,204358055,2210,2210,2210,2210,0
|
|
20230705,195500,204358055,2210,2210,2210,2210,0
|
|
20230705,195400,204358055,2210,2210,2210,2210,0
|
|
20230705,195300,204358055,2210,2210,2210,2210,0
|
|
20230705,195200,204358055,2210,2210,2210,2210,0
|
|
20230705,195100,204358055,2210,2210,2210,2210,0
|
|
20230705,195000,204358055,2210,2210,2210,2210,0
|
|
20230705,194900,204358055,2210,2210,2210,2210,0
|
|
20230705,194800,204358055,2210,2210,2210,2210,0
|
|
20230705,194700,204358055,2210,2210,2210,2210,0
|
|
20230705,194600,204358055,2210,2210,2210,2210,0
|
|
20230705,194500,204358055,2210,2210,2210,2210,0
|
|
20230705,194400,204358055,2210,2210,2210,2210,0
|
|
20230705,194300,204358055,2210,2210,2210,2210,0
|
|
20230705,194200,204358055,2210,2210,2210,2210,0
|
|
20230705,194100,204358055,2210,2210,2210,2210,0
|
|
20230705,194000,204358055,2210,2210,2210,2210,0
|
|
20230705,193900,204358055,2210,2210,2210,2210,0
|
|
20230705,193800,204358055,2210,2210,2210,2210,0
|
|
20230705,193700,204358055,2210,2210,2210,2210,0
|
|
20230705,193600,204358055,2210,2210,2210,2210,1365
|
|
20230705,193500,204358055,2210,2210,2210,2210,0
|
|
20230705,193400,204358055,2210,2210,2210,2210,0
|
|
20230705,193300,204358055,2210,2210,2210,2210,0
|
|
20230705,193200,204358055,2210,2210,2210,2210,0
|
|
20230705,193100,204358055,2210,2210,2210,2210,0
|
|
20230705,193000,204358055,2210,2210,2210,2210,0
|
|
20230705,192900,204358055,2210,2210,2210,2210,0
|
|
20230705,192800,204358055,2210,2210,2210,2210,0
|
|
20230705,192700,204358055,2210,2210,2210,2210,0
|
|
20230705,192600,204358055,2210,2210,2210,2210,0
|
|
20230705,192500,204358055,2210,2210,2210,2210,0
|
|
20230705,192400,204358055,2210,2210,2210,2210,0
|
|
20230705,192300,204358055,2210,2210,2210,2210,0
|
|
20230705,192200,204358055,2210,2210,2210,2210,0
|
|
20230705,192100,204358055,2210,2210,2210,2210,0
|
|
20230705,192000,204358055,2210,2210,2210,2210,0
|
|
20230705,191900,204358055,2210,2210,2210,2210,0
|
|
20230705,191800,204358055,2210,2210,2210,2210,0
|
|
20230705,191700,204358055,2210,2210,2210,2210,0
|
|
20230705,191600,204358055,2210,2210,2210,2210,0
|
|
20230705,191500,204358055,2210,2210,2210,2210,0
|
|
20230705,191400,204358055,2210,2210,2210,2210,0
|
|
20230705,191300,204358055,2210,2210,2210,2210,0
|
|
20230705,191200,204358055,2210,2210,2210,2210,0
|
|
20230705,191100,204358055,2210,2210,2210,2210,0
|
|
20230705,191000,204358055,2210,2210,2210,2210,0
|
|
20230705,190900,204358055,2210,2210,2210,2210,0
|
|
20230705,190800,204358055,2210,2210,2210,2210,0
|
|
20230705,190700,204358055,2210,2210,2210,2210,0
|
|
20230705,190600,204358055,2210,2210,2210,2210,1365
|
|
20230705,190500,204358055,2210,2210,2210,2210,0
|
|
20230705,190400,204358055,2210,2210,2210,2210,0
|
|
20230705,190300,204358055,2210,2210,2210,2210,0
|
|
20230705,190200,204358055,2210,2210,2210,2210,0
|
|
20230705,190100,204358055,2210,2210,2210,2210,0
|
|
20230705,190000,204358055,2210,2210,2210,2210,0
|
|
20230705,185900,204358055,2210,2210,2210,2210,0
|
|
20230705,185800,204358055,2210,2210,2210,2210,0
|
|
20230705,185700,204358055,2210,2210,2210,2210,0
|
|
20230705,185600,204358055,2210,2210,2210,2210,0
|
|
20230705,185500,204358055,2210,2210,2210,2210,0
|
|
20230705,185400,204358055,2210,2210,2210,2210,0
|
|
20230705,185300,204358055,2210,2210,2210,2210,0
|
|
20230705,185200,204358055,2210,2210,2210,2210,0
|
|
20230705,185100,204358055,2210,2210,2210,2210,0
|
|
20230705,185000,204358055,2210,2210,2210,2210,0
|
|
20230705,184900,204358055,2210,2210,2210,2210,0
|
|
20230705,184800,204358055,2210,2210,2210,2210,0
|
|
20230705,184700,204358055,2210,2210,2210,2210,0
|
|
20230705,184600,204358055,2210,2210,2210,2210,0
|
|
20230705,184500,204358055,2210,2210,2210,2210,0
|
|
20230705,184400,204358055,2210,2210,2210,2210,0
|
|
20230705,184300,204358055,2210,2210,2210,2210,0
|
|
20230705,184200,204358055,2210,2210,2210,2210,0
|
|
20230705,184100,204358055,2210,2210,2210,2210,0
|
|
20230705,184000,204358055,2210,2210,2210,2210,0
|
|
20230705,183900,204358055,2210,2210,2210,2210,0
|
|
20230705,183800,204358055,2210,2210,2210,2210,0
|
|
20230705,183700,204358055,2210,2210,2210,2210,0
|
|
20230705,183600,204358055,2210,2210,2210,2210,1365
|
|
20230705,183500,204358055,2210,2210,2210,2210,0
|
|
20230705,183400,204358055,2210,2210,2210,2210,0
|
|
20230705,183300,204358055,2210,2210,2210,2210,0
|
|
20230705,183200,204358055,2210,2210,2210,2210,0
|
|
20230705,183100,204358055,2210,2210,2210,2210,0
|
|
20230705,183000,204358055,2210,2210,2210,2210,0
|
|
20230705,182900,204358055,2210,2210,2210,2210,0
|
|
20230705,182800,204358055,2210,2210,2210,2210,0
|
|
20230705,182700,204358055,2210,2210,2210,2210,0
|
|
20230705,182600,204358055,2210,2210,2210,2210,0
|
|
20230705,182500,204358055,2210,2210,2210,2210,0
|
|
20230705,182400,204358055,2210,2210,2210,2210,0
|
|
20230705,182300,204358055,2210,2210,2210,2210,0
|
|
20230705,182200,204358055,2210,2210,2210,2210,0
|
|
20230705,182100,204358055,2210,2210,2210,2210,0
|
|
20230705,182000,204358055,2210,2210,2210,2210,0
|
|
20230705,181900,204358055,2210,2210,2210,2210,0
|
|
20230705,181800,204358055,2210,2210,2210,2210,0
|
|
20230705,181700,204358055,2210,2210,2210,2210,0
|
|
20230705,181600,204358055,2210,2210,2210,2210,0
|
|
20230705,181500,204358055,2210,2210,2210,2210,0
|
|
20230705,181400,204358055,2210,2210,2210,2210,0
|
|
20230705,181300,204358055,2210,2210,2210,2210,0
|
|
20230705,181200,204358055,2210,2210,2210,2210,0
|
|
20230705,181100,204358055,2210,2210,2210,2210,0
|
|
20230705,181000,204358055,2210,2210,2210,2210,0
|
|
20230705,180900,204358055,2210,2210,2210,2210,0
|
|
20230705,180800,204358055,2210,2210,2210,2210,0
|
|
20230705,180700,204358055,2210,2210,2210,2210,0
|
|
20230705,180600,204358055,2210,2210,2210,2210,1365
|
|
20230705,180500,204358055,2210,2210,2210,2210,0
|
|
20230705,180400,204358055,2210,2210,2210,2210,0
|
|
20230705,180300,204358055,2210,2210,2210,2210,0
|
|
20230705,180200,204358055,2210,2210,2210,2210,0
|
|
20230705,180100,204358055,2210,2210,2210,2210,0
|
|
20230705,180000,204358055,2210,2210,2210,2210,0
|
|
20230705,175900,204358055,2210,2210,2210,2210,0
|
|
20230705,175800,204358055,2210,2210,2210,2210,0
|
|
20230705,175700,204358055,2210,2210,2210,2210,0
|
|
20230705,175600,204358055,2210,2210,2210,2210,0
|
|
20230705,175500,204358055,2210,2210,2210,2210,0
|
|
20230705,175400,204358055,2210,2210,2210,2210,0
|
|
20230705,175300,204358055,2210,2210,2210,2210,0
|
|
20230705,175200,204358055,2210,2210,2210,2210,0
|
|
20230705,175100,204358055,2210,2210,2210,2210,0
|
|
20230705,175000,204358055,2210,2210,2210,2210,0
|
|
20230705,174900,204358055,2210,2210,2210,2210,0
|
|
20230705,174800,204358055,2210,2210,2210,2210,0
|
|
20230705,174700,204358055,2210,2210,2210,2210,0
|
|
20230705,174600,204358055,2210,2210,2210,2210,0
|
|
20230705,174500,204358055,2210,2210,2210,2210,0
|
|
20230705,174400,204358055,2210,2210,2210,2210,0
|
|
20230705,174300,204358055,2210,2210,2210,2210,0
|
|
20230705,174200,204358055,2210,2210,2210,2210,0
|
|
20230705,174100,204358055,2210,2210,2210,2210,0
|
|
20230705,174000,204358055,2210,2210,2210,2210,0
|
|
20230705,173900,204358055,2210,2210,2210,2210,0
|
|
20230705,173800,204358055,2210,2210,2210,2210,0
|
|
20230705,173700,204358055,2210,2210,2210,2210,0
|
|
20230705,173600,204358055,2210,2210,2210,2210,1365
|
|
20230705,173500,204358055,2210,2210,2210,2210,0
|
|
20230705,173400,204358055,2210,2210,2210,2210,0
|
|
20230705,173300,204358055,2210,2210,2210,2210,0
|
|
20230705,173200,204358055,2210,2210,2210,2210,0
|
|
20230705,173100,204358055,2210,2210,2210,2210,0
|
|
20230705,173000,204358055,2210,2210,2210,2210,0
|
|
20230705,172900,204358055,2210,2210,2210,2210,0
|
|
20230705,172800,204358055,2210,2210,2210,2210,0
|
|
20230705,172700,204358055,2210,2210,2210,2210,0
|
|
20230705,172600,204358055,2210,2210,2210,2210,0
|
|
20230705,172500,204358055,2210,2210,2210,2210,0
|
|
20230705,172400,204358055,2210,2210,2210,2210,0
|
|
20230705,172300,204358055,2210,2210,2210,2210,0
|
|
20230705,172200,204358055,2210,2210,2210,2210,0
|
|
20230705,172100,204358055,2210,2210,2210,2210,0
|
|
20230705,172000,204358055,2210,2210,2210,2210,0
|
|
20230705,171900,204358055,2210,2210,2210,2210,0
|
|
20230705,171800,204358055,2210,2210,2210,2210,0
|
|
20230705,171700,204358055,2210,2210,2210,2210,0
|
|
20230705,171600,204358055,2210,2210,2210,2210,0
|
|
20230705,171500,204358055,2210,2210,2210,2210,0
|
|
20230705,171400,204358055,2210,2210,2210,2210,0
|
|
20230705,171300,204358055,2210,2210,2210,2210,0
|
|
20230705,171200,204358055,2210,2210,2210,2210,0
|
|
20230705,171100,204358055,2210,2210,2210,2210,0
|
|
20230705,171000,204358055,2210,2210,2210,2210,0
|
|
20230705,170900,204358055,2210,2210,2210,2210,0
|
|
20230705,170800,204358055,2210,2210,2210,2210,0
|
|
20230705,170700,204358055,2210,2210,2210,2210,0
|
|
20230705,170600,204358055,2210,2210,2210,2210,1365
|
|
20230705,170500,204358055,2210,2210,2210,2210,0
|
|
20230705,170400,204358055,2210,2210,2210,2210,0
|
|
20230705,170300,204358055,2210,2210,2210,2210,0
|
|
20230705,170200,204358055,2210,2210,2210,2210,0
|
|
20230705,170100,204358055,2210,2210,2210,2210,0
|
|
20230705,170000,204358055,2210,2210,2210,2210,0
|
|
20230705,165900,204358055,2210,2210,2210,2210,0
|
|
20230705,165800,204358055,2210,2210,2210,2210,0
|
|
20230705,165700,204358055,2210,2210,2210,2210,0
|
|
20230705,165600,204358055,2210,2210,2210,2210,0
|
|
20230705,165500,204358055,2210,2210,2210,2210,0
|
|
20230705,165400,204358055,2210,2210,2210,2210,0
|
|
20230705,165300,204358055,2210,2210,2210,2210,0
|
|
20230705,165200,204358055,2210,2210,2210,2210,0
|
|
20230705,165100,204358055,2210,2210,2210,2210,0
|
|
20230705,165000,204358055,2210,2210,2210,2210,0
|
|
20230705,164900,204358055,2210,2210,2210,2210,0
|
|
20230705,164800,204358055,2210,2210,2210,2210,0
|
|
20230705,164700,204358055,2210,2210,2210,2210,0
|
|
20230705,164600,204358055,2210,2210,2210,2210,0
|
|
20230705,164500,204358055,2210,2210,2210,2210,0
|
|
20230705,164400,204358055,2210,2210,2210,2210,0
|
|
20230705,164300,204358055,2210,2210,2210,2210,0
|
|
20230705,164200,204358055,2210,2210,2210,2210,0
|
|
20230705,164100,204358055,2210,2210,2210,2210,0
|
|
20230705,164000,204358055,2210,2210,2210,2210,0
|
|
20230705,163900,204358055,2210,2210,2210,2210,0
|
|
20230705,163800,204358055,2210,2210,2210,2210,0
|
|
20230705,163700,204358055,2210,2210,2210,2210,0
|
|
20230705,163600,204358055,2210,2210,2210,2210,1365
|
|
20230705,163500,204358055,2210,2210,2210,2210,0
|
|
20230705,163400,204358055,2210,2210,2210,2210,0
|
|
20230705,163300,204358055,2210,2210,2210,2210,0
|
|
20230705,163200,204358055,2210,2210,2210,2210,0
|
|
20230705,163100,204358055,2210,2210,2210,2210,0
|
|
20230705,163000,204358055,2210,2210,2210,2210,0
|
|
20230705,162900,204358055,2210,2210,2210,2210,0
|
|
20230705,162800,204358055,2210,2210,2210,2210,0
|
|
20230705,162700,204358055,2210,2210,2210,2210,0
|
|
20230705,162600,204358055,2210,2210,2210,2210,0
|
|
20230705,162500,204358055,2210,2210,2210,2210,0
|
|
20230705,162400,204358055,2210,2210,2210,2210,0
|
|
20230705,162300,204358055,2210,2210,2210,2210,0
|
|
20230705,162200,204358055,2210,2210,2210,2210,0
|
|
20230705,162100,204358055,2210,2210,2210,2210,0
|
|
20230705,162000,204358055,2210,2210,2210,2210,0
|
|
20230705,161900,204358055,2210,2210,2210,2210,0
|
|
20230705,161800,204358055,2210,2210,2210,2210,0
|
|
20230705,161700,204358055,2210,2210,2210,2210,0
|
|
20230705,161600,204358055,2210,2210,2210,2210,0
|
|
20230705,161500,204358055,2210,2210,2210,2210,0
|
|
20230705,161400,204358055,2210,2210,2210,2210,0
|
|
20230705,161300,204358055,2210,2210,2210,2210,0
|
|
20230705,161200,204358055,2210,2210,2210,2210,0
|
|
20230705,161100,204358055,2210,2210,2210,2210,0
|
|
20230705,161000,204358055,2210,2210,2210,2210,0
|
|
20230705,160900,204358055,2210,2210,2210,2210,0
|
|
20230705,160800,204358055,2210,2210,2210,2210,0
|
|
20230705,160700,204358055,2210,2210,2210,2210,0
|
|
20230705,160600,204358055,2210,2210,2210,2210,1365
|
|
20230705,160500,204358055,2210,2210,2210,2210,0
|
|
20230705,160400,204358055,2210,2210,2210,2210,0
|
|
20230705,160300,204358055,2210,2210,2210,2210,0
|
|
20230705,160200,204358055,2210,2210,2210,2210,0
|
|
20230705,160100,204358055,2210,2210,2210,2210,0
|
|
20230705,160000,204358055,2210,2210,2210,2210,0
|
|
20230705,155900,204358055,2210,2210,2210,2210,0
|
|
20230705,155800,204358055,2210,2210,2210,2210,0
|
|
20230705,155700,204358055,2210,2210,2210,2210,0
|
|
20230705,155600,204358055,2210,2210,2210,2210,0
|
|
20230705,155500,204358055,2210,2210,2210,2210,0
|
|
20230705,155400,204358055,2210,2210,2210,2210,0
|
|
20230705,155300,204358055,2210,2210,2210,2210,0
|
|
20230705,155200,204358055,2210,2210,2210,2210,0
|
|
20230705,155100,204358055,2210,2210,2210,2210,0
|
|
20230705,155000,204358055,2210,2210,2210,2210,0
|
|
20230705,154900,204358055,2210,2210,2210,2210,0
|
|
20230705,154800,204358055,2210,2210,2210,2210,0
|
|
20230705,154700,204358055,2210,2210,2210,2210,0
|
|
20230705,154600,204358055,2210,2210,2210,2210,0
|
|
20230705,154500,204358055,2210,2210,2210,2210,0
|
|
20230705,154400,204358055,2210,2210,2210,2210,0
|
|
20230705,154300,204358055,2210,2210,2210,2210,0
|
|
20230705,154200,204358055,2210,2210,2210,2210,0
|
|
20230705,154100,204358055,2210,2210,2210,2210,0
|
|
20230705,154000,204358055,2210,2210,2210,2210,0
|
|
20230705,153900,204358055,2210,2210,2210,2210,0
|
|
20230705,153800,204358055,2210,2210,2210,2210,0
|
|
20230705,153700,204358055,2210,2210,2210,2210,0
|
|
20230705,153600,204358055,2210,2210,2210,2210,1365
|
|
20230705,153500,204358055,2210,2210,2210,2210,0
|
|
20230705,153400,204358055,2210,2210,2210,2210,0
|
|
20230705,153300,204358055,2210,2210,2210,2210,0
|
|
20230705,153200,204358055,2210,2210,2210,2210,0
|
|
20230705,153100,204358055,2210,2210,2210,2210,0
|
|
20230705,153000,204358055,2210,2210,2210,2210,1365
|
|
20230705,152900,201341405,2210,2210,2210,2210,0
|
|
20230705,152800,201341405,2210,2210,2210,2210,0
|
|
20230705,152700,201341405,2210,2210,2210,2210,0
|
|
20230705,152600,201341405,2210,2210,2210,2210,0
|
|
20230705,152500,201341405,2210,2210,2210,2210,0
|
|
20230705,152400,201341405,2210,2210,2210,2210,0
|
|
20230705,152300,201341405,2210,2210,2210,2210,0
|
|
20230705,152200,201341405,2210,2210,2210,2210,0
|
|
20230705,152100,201341405,2210,2210,2210,2210,0
|
|
20230705,152000,201341405,2210,2210,2210,2210,0
|
|
20230705,151900,201341405,2210,2210,2210,2210,0
|
|
20230705,151800,201341405,2210,2210,2210,2210,0
|
|
20230705,151700,201341405,2210,2210,2210,2210,7
|
|
20230705,151600,201325935,2210,2200,2210,2200,844
|
|
20230705,151500,199468695,2210,2205,2210,2205,418
|
|
20230705,151400,198547000,2205,2200,2205,2200,1001
|
|
20230705,151300,196344795,2205,2205,2205,2200,702
|
|
20230705,151200,194800385,2205,2205,2205,2205,0
|
|
20230705,151100,194800385,2205,2205,2205,2205,27
|
|
20230705,151000,194740850,2205,2205,2205,2205,59
|
|
20230705,150900,194610755,2205,2205,2205,2205,14
|
|
20230705,150800,194579885,2210,2210,2210,2210,1
|
|
20230705,150700,194577675,2200,2200,2200,2200,0
|
|
20230705,150600,194577675,2200,2205,2205,2200,3391
|
|
20230705,150500,187117220,2200,2200,2200,2200,0
|
|
20230705,150400,187117220,2200,2200,2200,2200,0
|
|
20230705,150300,187117220,2200,2210,2210,2200,102
|
|
20230705,150200,186891820,2205,2205,2205,2205,1000
|
|
20230705,150100,184686820,2210,2200,2210,2200,53
|
|
20230705,150000,184570190,2200,2210,2210,2200,2161
|
|
20230705,145900,179812290,2205,2205,2205,2205,1
|
|
20230705,145800,179810085,2215,2215,2215,2215,1
|
|
20230705,145700,179807870,2205,2205,2205,2205,0
|
|
20230705,145600,179807870,2205,2205,2205,2205,400
|
|
20230705,145500,178925870,2205,2205,2205,2205,0
|
|
20230705,145400,178925870,2205,2215,2215,2205,38
|
|
20230705,145300,178842050,2205,2205,2205,2205,11
|
|
20230705,145200,178817795,2215,2215,2215,2215,0
|
|
20230705,145100,178817795,2215,2215,2215,2215,0
|
|
20230705,145000,178817795,2215,2215,2215,2215,1
|
|
20230705,144900,178815580,2215,2215,2215,2215,0
|
|
20230705,144800,178815580,2215,2215,2215,2215,0
|
|
20230705,144700,178815580,2215,2215,2215,2215,0
|
|
20230705,144600,178815580,2215,2215,2215,2215,0
|
|
20230705,144500,178815580,2215,2215,2215,2215,31
|
|
20230705,144400,178746915,2200,2200,2200,2200,0
|
|
20230705,144300,178746915,2200,2205,2205,2200,1500
|
|
20230705,144200,175446630,2205,2215,2215,2205,4
|
|
20230705,144100,175437780,2205,2205,2205,2205,0
|
|
20230705,144000,175437780,2205,2205,2205,2205,1001
|
|
20230705,143900,173230575,2215,2215,2215,2215,0
|
|
20230705,143800,173230575,2215,2215,2215,2215,0
|
|
20230705,143700,173230575,2215,2215,2215,2215,0
|
|
20230705,143600,173230575,2215,2215,2215,2215,1
|
|
20230705,143500,173228360,2205,2205,2205,2205,0
|
|
20230705,143400,173228360,2205,2205,2205,2205,0
|
|
20230705,143300,173228360,2205,2205,2205,2205,0
|
|
20230705,143200,173228360,2205,2205,2205,2205,0
|
|
20230705,143100,173228360,2205,2205,2205,2205,4
|
|
20230705,143000,173219540,2205,2205,2205,2205,80
|
|
20230705,142900,173043140,2210,2210,2210,2210,5
|
|
20230705,142800,173032090,2210,2210,2210,2210,0
|
|
20230705,142700,173032090,2210,2210,2210,2210,1618
|
|
20230705,142600,169456310,2210,2210,2210,2210,1
|
|
20230705,142500,169454100,2210,2210,2210,2210,0
|
|
20230705,142400,169454100,2210,2210,2210,2210,2
|
|
20230705,142300,169449680,2215,2215,2215,2215,0
|
|
20230705,142200,169449680,2215,2215,2215,2215,0
|
|
20230705,142100,169449680,2215,2215,2215,2215,0
|
|
20230705,142000,169449680,2215,2210,2215,2210,6
|
|
20230705,141900,169436400,2210,2210,2210,2205,3
|
|
20230705,141800,169429775,2210,2210,2210,2210,1
|
|
20230705,141700,169427565,2205,2205,2205,2205,165
|
|
20230705,141600,169063740,2215,2215,2215,2215,0
|
|
20230705,141500,169063740,2215,2215,2215,2215,1
|
|
20230705,141400,169061525,2205,2205,2205,2205,100
|
|
20230705,141300,168841025,2205,2210,2210,2205,383
|
|
20230705,141200,167996505,2215,2215,2215,2215,0
|
|
20230705,141100,167996505,2215,2215,2215,2215,0
|
|
20230705,141000,167996505,2215,2215,2215,2215,0
|
|
20230705,140900,167996505,2215,2215,2215,2215,1
|
|
20230705,140800,167994290,2205,2205,2205,2205,0
|
|
20230705,140700,167994290,2205,2205,2205,2205,2000
|
|
20230705,140600,163584290,2215,2215,2215,2215,0
|
|
20230705,140500,163584290,2215,2215,2215,2215,0
|
|
20230705,140400,163584290,2215,2215,2215,2215,0
|
|
20230705,140300,163584290,2215,2215,2215,2215,0
|
|
20230705,140200,163584290,2215,2215,2215,2215,0
|
|
20230705,140100,163584290,2215,2215,2215,2215,0
|
|
20230705,140000,163584290,2215,2210,2215,2210,603
|
|
20230705,135900,162251655,2215,2215,2215,2215,0
|
|
20230705,135800,162251655,2215,2215,2215,2215,0
|
|
20230705,135700,162251655,2215,2210,2215,2210,17
|
|
20230705,135600,162214075,2210,2210,2210,2210,383
|
|
20230705,135500,161367645,2210,2210,2210,2210,0
|
|
20230705,135400,161367645,2210,2210,2210,2210,0
|
|
20230705,135300,161367645,2210,2210,2210,2205,11
|
|
20230705,135200,161343380,2205,2205,2205,2205,1
|
|
20230705,135100,161341175,2205,2205,2205,2205,5
|
|
20230705,135000,161330150,2200,2205,2205,2200,2981
|
|
20230705,134900,154768820,2205,2205,2205,2205,50
|
|
20230705,134800,154658570,2210,2210,2210,2210,0
|
|
20230705,134700,154658570,2210,2210,2210,2210,0
|
|
20230705,134600,154658570,2210,2210,2210,2210,2
|
|
20230705,134500,154654150,2210,2210,2210,2210,0
|
|
20230705,134400,154654150,2210,2210,2210,2210,0
|
|
20230705,134300,154654150,2210,2210,2210,2210,0
|
|
20230705,134200,154654150,2210,2210,2210,2210,10
|
|
20230705,134100,154632050,2205,2210,2210,2205,85
|
|
20230705,134000,154444575,2210,2210,2210,2210,18
|
|
20230705,133900,154404795,2210,2210,2210,2210,0
|
|
20230705,133800,154404795,2210,2210,2210,2210,0
|
|
20230705,133700,154404795,2210,2210,2210,2210,297
|
|
20230705,133600,153748425,2215,2215,2215,2215,1
|
|
20230705,133500,153746210,2215,2215,2215,2215,0
|
|
20230705,133400,153746210,2215,2215,2215,2215,18
|
|
20230705,133300,153706340,2215,2215,2215,2215,0
|
|
20230705,133200,153706340,2215,2215,2215,2215,0
|
|
20230705,133100,153706340,2215,2215,2215,2215,0
|
|
20230705,133000,153706340,2215,2210,2215,2210,157
|
|
20230705,132900,153359365,2210,2210,2210,2210,0
|
|
20230705,132800,153359365,2210,2210,2210,2210,0
|
|
20230705,132700,153359365,2210,2210,2210,2210,0
|
|
20230705,132600,153359365,2210,2210,2210,2210,0
|
|
20230705,132500,153359365,2210,2210,2210,2210,0
|
|
20230705,132400,153359365,2210,2210,2210,2210,0
|
|
20230705,132300,153359365,2210,2210,2210,2210,0
|
|
20230705,132200,153359365,2210,2210,2210,2210,0
|
|
20230705,132100,153359365,2210,2210,2210,2210,1
|
|
20230705,132000,153357155,2205,2205,2205,2205,914
|
|
20230705,131900,151341785,2210,2210,2210,2210,0
|
|
20230705,131800,151341785,2210,2210,2210,2210,0
|
|
20230705,131700,151341785,2210,2210,2210,2210,0
|
|
20230705,131600,151341785,2210,2210,2210,2210,205
|
|
20230705,131500,150888735,2210,2210,2210,2210,0
|
|
20230705,131400,150888735,2210,2210,2210,2210,0
|
|
20230705,131300,150888735,2210,2210,2210,2210,0
|
|
20230705,131200,150888735,2210,2210,2210,2210,0
|
|
20230705,131100,150888735,2210,2210,2210,2210,0
|
|
20230705,131000,150888735,2210,2210,2210,2210,0
|
|
20230705,130900,150888735,2210,2210,2210,2210,9
|
|
20230705,130800,150868845,2210,2210,2210,2210,1000
|
|
20230705,130700,148658845,2210,2210,2210,2210,0
|
|
20230705,130600,148658845,2210,2210,2210,2210,0
|
|
20230705,130500,148658845,2210,2210,2210,2210,2
|
|
20230705,130400,148654425,2210,2210,2210,2210,0
|
|
20230705,130300,148654425,2210,2210,2210,2210,0
|
|
20230705,130200,148654425,2210,2210,2210,2210,0
|
|
20230705,130100,148654425,2210,2210,2210,2210,1
|
|
20230705,130000,148652215,2210,2210,2210,2210,104
|
|
20230705,125900,148422375,2210,2210,2210,2210,0
|
|
20230705,125800,148422375,2210,2210,2210,2210,0
|
|
20230705,125700,148422375,2210,2210,2210,2210,0
|
|
20230705,125600,148422375,2210,2210,2210,2210,0
|
|
20230705,125500,148422375,2210,2210,2210,2210,1000
|
|
20230705,125400,146212375,2210,2210,2210,2210,683
|
|
20230705,125300,144702945,2210,2210,2210,2210,233
|
|
20230705,125200,144188015,2210,2210,2210,2210,100
|
|
20230705,125100,143967015,2215,2215,2215,2215,0
|
|
20230705,125000,143967015,2215,2215,2215,2215,1
|
|
20230705,124900,143964800,2210,2210,2210,2210,0
|
|
20230705,124800,143964800,2210,2210,2210,2210,0
|
|
20230705,124700,143964800,2210,2210,2210,2210,5
|
|
20230705,124600,143953750,2210,2210,2210,2210,1605
|
|
20230705,124500,140406700,2210,2215,2215,2210,121
|
|
20230705,124400,140139265,2215,2215,2215,2215,0
|
|
20230705,124300,140139265,2215,2215,2215,2215,0
|
|
20230705,124200,140139265,2215,2215,2215,2215,0
|
|
20230705,124100,140139265,2215,2205,2215,2205,274
|
|
20230705,124000,139535085,2205,2205,2205,2205,0
|
|
20230705,123900,139535085,2205,2205,2205,2205,420
|
|
20230705,123800,138608985,2205,2205,2205,2205,0
|
|
20230705,123700,138608985,2205,2205,2205,2205,0
|
|
20230705,123600,138608985,2205,2205,2205,2205,0
|
|
20230705,123500,138608985,2205,2205,2205,2205,323
|
|
20230705,123400,137896770,2205,2220,2220,2205,3485
|
|
20230705,123300,130211025,2220,2220,2220,2220,30
|
|
20230705,123200,130144425,2220,2220,2220,2220,5
|
|
20230705,123100,130133325,2220,2220,2220,2220,0
|
|
20230705,123000,130133325,2220,2220,2220,2220,18
|
|
20230705,122900,130093365,2220,2220,2220,2220,23
|
|
20230705,122800,130042305,2220,2220,2220,2220,35
|
|
20230705,122700,129964605,2220,2205,2220,2205,1803
|
|
20230705,122600,125961975,2220,2220,2220,2220,0
|
|
20230705,122500,125961975,2220,2220,2220,2220,0
|
|
20230705,122400,125961975,2220,2220,2220,2220,12
|
|
20230705,122300,125935335,2220,2220,2220,2220,675
|
|
20230705,122200,124436835,2220,2220,2220,2220,15
|
|
20230705,122100,124403535,2220,2220,2220,2220,1820
|
|
20230705,122000,120363135,2215,2215,2215,2215,651
|
|
20230705,121900,118921170,2220,2220,2220,2220,0
|
|
20230705,121800,118921170,2220,2220,2220,2220,100
|
|
20230705,121700,118699170,2220,2220,2220,2220,16
|
|
20230705,121600,118663650,2215,2215,2215,2215,0
|
|
20230705,121500,118663650,2215,2205,2215,2205,4000
|
|
20230705,121400,109810715,2205,2205,2205,2200,1003
|
|
20230705,121300,107604100,2205,2205,2205,2205,221
|
|
20230705,121200,107116795,2205,2205,2205,2205,203
|
|
20230705,121100,106669180,2215,2215,2215,2215,0
|
|
20230705,121000,106669180,2215,2215,2215,2215,0
|
|
20230705,120900,106669180,2215,2205,2215,2200,2211
|
|
20230705,120800,101804550,2200,2200,2200,2200,0
|
|
20230705,120700,101804550,2200,2200,2200,2200,0
|
|
20230705,120600,101804550,2200,2200,2200,2200,0
|
|
20230705,120500,101804550,2200,2200,2200,2200,0
|
|
20230705,120400,101804550,2200,2205,2205,2200,600
|
|
20230705,120300,100484050,2215,2215,2215,2215,903
|
|
20230705,120200,98483905,2215,2215,2215,2215,0
|
|
20230705,120100,98483905,2215,2215,2215,2215,0
|
|
20230705,120000,98483905,2215,2215,2215,2215,45
|
|
20230705,115900,98384230,2215,2215,2215,2215,1968
|
|
20230705,115800,94025110,2200,2200,2200,2200,0
|
|
20230705,115700,94025110,2200,2200,2200,2200,0
|
|
20230705,115600,94025110,2200,2205,2210,2200,1300
|
|
20230705,115500,91155270,2205,2195,2205,2195,264
|
|
20230705,115400,90574860,2200,2200,2200,2200,4
|
|
20230705,115300,90566060,2205,2205,2205,2205,3
|
|
20230705,115200,90559445,2205,2205,2205,2200,1812
|
|
20230705,115100,86573015,2200,2205,2205,2200,71
|
|
20230705,115000,86416535,2210,2210,2210,2210,0
|
|
20230705,114900,86416535,2210,2210,2210,2210,1
|
|
20230705,114800,86414325,2205,2205,2205,2205,13
|
|
20230705,114700,86385660,2210,2210,2210,2210,0
|
|
20230705,114600,86385660,2210,2210,2210,2210,0
|
|
20230705,114500,86385660,2210,2210,2210,2210,0
|
|
20230705,114400,86385660,2210,2210,2210,2210,0
|
|
20230705,114300,86385660,2210,2210,2210,2210,0
|
|
20230705,114200,86385660,2210,2210,2210,2210,0
|
|
20230705,114100,86385660,2210,2210,2210,2210,0
|
|
20230705,114000,86385660,2210,2210,2210,2210,0
|
|
20230705,113900,86385660,2210,2210,2210,2210,0
|
|
20230705,113800,86385660,2210,2210,2210,2210,3
|
|
20230705,113700,86379030,2210,2205,2210,2205,22
|
|
20230705,113600,86330515,2205,2205,2205,2205,4
|
|
20230705,113500,86321695,2205,2205,2205,2205,5
|
|
20230705,113400,86310670,2205,2205,2205,2205,78
|
|
20230705,113300,86138680,2210,2210,2210,2210,1
|
|
20230705,113200,86136470,2210,2210,2210,2210,0
|
|
20230705,113100,86136470,2210,2210,2210,2210,0
|
|
20230705,113000,86136470,2210,2210,2210,2210,6
|
|
20230705,112900,86123210,2210,2210,2210,2210,4
|
|
20230705,112800,86114370,2210,2210,2210,2210,6
|
|
20230705,112700,86101110,2205,2210,2210,2205,5
|
|
20230705,112600,86090065,2210,2210,2210,2210,0
|
|
20230705,112500,86090065,2210,2210,2210,2210,0
|
|
20230705,112400,86090065,2210,2210,2210,2210,227
|
|
20230705,112300,85588395,2210,2210,2210,2210,3
|
|
20230705,112200,85581765,2210,2210,2210,2210,5
|
|
20230705,112100,85570715,2210,2210,2210,2210,0
|
|
20230705,112000,85570715,2210,2210,2210,2210,2
|
|
20230705,111900,85566295,2210,2210,2210,2210,0
|
|
20230705,111800,85566295,2210,2210,2210,2210,3
|
|
20230705,111700,85559665,2210,2210,2210,2210,0
|
|
20230705,111600,85559665,2210,2210,2210,2210,0
|
|
20230705,111500,85559665,2210,2210,2210,2210,1
|
|
20230705,111400,85557455,2210,2210,2210,2210,0
|
|
20230705,111300,85557455,2210,2210,2210,2210,0
|
|
20230705,111200,85557455,2210,2210,2210,2210,0
|
|
20230705,111100,85557455,2210,2210,2210,2210,0
|
|
20230705,111000,85557455,2210,2210,2210,2210,4
|
|
20230705,110900,85548615,2210,2210,2210,2210,0
|
|
20230705,110800,85548615,2210,2210,2210,2210,0
|
|
20230705,110700,85548615,2210,2210,2210,2210,2
|
|
20230705,110600,85544195,2200,2200,2200,2200,7
|
|
20230705,110500,85528795,2210,2210,2210,2210,0
|
|
20230705,110400,85528795,2210,2210,2210,2210,5
|
|
20230705,110300,85517745,2215,2215,2215,2215,0
|
|
20230705,110200,85517745,2215,2215,2215,2215,0
|
|
20230705,110100,85517745,2215,2215,2215,2215,0
|
|
20230705,110000,85517745,2215,2215,2215,2215,0
|
|
20230705,105900,85517745,2215,2215,2215,2215,0
|
|
20230705,105800,85517745,2215,2215,2215,2215,0
|
|
20230705,105700,85517745,2215,2215,2215,2215,0
|
|
20230705,105600,85517745,2215,2215,2215,2215,1
|
|
20230705,105500,85515530,2215,2215,2215,2215,0
|
|
20230705,105400,85515530,2215,2215,2215,2215,1
|
|
20230705,105300,85513315,2195,2195,2195,2195,210
|
|
20230705,105200,85052365,2195,2195,2195,2195,0
|
|
20230705,105100,85052365,2195,2200,2200,2195,200
|
|
20230705,105000,84613360,2215,2215,2215,2215,2
|
|
20230705,104900,84608930,2205,2205,2205,2205,955
|
|
20230705,104800,82503155,2215,2215,2215,2215,0
|
|
20230705,104700,82503155,2215,2215,2215,2215,0
|
|
20230705,104600,82503155,2215,2215,2215,2215,50
|
|
20230705,104500,82392405,2215,2215,2215,2210,47
|
|
20230705,104400,82288525,2190,2190,2190,2190,0
|
|
20230705,104300,82288525,2190,2215,2215,2190,4098
|
|
20230705,104200,73273470,2215,2210,2215,2210,202
|
|
20230705,104100,72826050,2215,2215,2215,2215,2
|
|
20230705,104000,72821620,2215,2205,2215,2205,186
|
|
20230705,103900,72411480,2215,2215,2215,2215,0
|
|
20230705,103800,72411480,2215,2215,2215,2215,1
|
|
20230705,103700,72409265,2200,2200,2200,2200,100
|
|
20230705,103600,72189265,2200,2200,2200,2200,300
|
|
20230705,103500,71529265,2215,2215,2215,2215,1
|
|
20230705,103400,71527050,2210,2200,2210,2200,266
|
|
20230705,103300,70941840,2215,2215,2215,2215,0
|
|
20230705,103200,70941840,2215,2215,2215,2215,0
|
|
20230705,103100,70941840,2215,2215,2215,2215,0
|
|
20230705,103000,70941840,2215,2215,2215,2215,11
|
|
20230705,102900,70917475,2215,2215,2215,2215,101
|
|
20230705,102800,70693760,2200,2215,2215,2200,55
|
|
20230705,102700,70572400,2215,2215,2215,2215,0
|
|
20230705,102600,70572400,2215,2215,2215,2215,0
|
|
20230705,102500,70572400,2215,2215,2215,2215,5
|
|
20230705,102400,70561325,2215,2215,2215,2215,0
|
|
20230705,102300,70561325,2215,2210,2215,2210,2
|
|
20230705,102200,70556900,2215,2215,2215,2215,0
|
|
20230705,102100,70556900,2215,2210,2215,2210,7
|
|
20230705,102000,70541425,2210,2210,2210,2210,2
|
|
20230705,101900,70537005,2210,2210,2210,2210,0
|
|
20230705,101800,70537005,2210,2210,2210,2210,0
|
|
20230705,101700,70537005,2210,2210,2210,2210,1
|
|
20230705,101600,70534795,2210,2210,2210,2210,0
|
|
20230705,101500,70534795,2210,2210,2210,2210,30
|
|
20230705,101400,70468495,2210,2210,2210,2210,3
|
|
20230705,101300,70461865,2210,2210,2210,2210,5
|
|
20230705,101200,70450815,2210,2210,2210,2210,0
|
|
20230705,101100,70450815,2210,2210,2210,2210,2
|
|
20230705,101000,70446395,2195,2210,2210,2195,488
|
|
20230705,100900,69372775,2190,2200,2200,2190,3246
|
|
20230705,100800,62257165,2185,2185,2185,2185,0
|
|
20230705,100700,62257165,2185,2185,2185,2185,0
|
|
20230705,100600,62257165,2185,2195,2195,2185,6200
|
|
20230705,100500,48697125,2215,2215,2215,2215,0
|
|
20230705,100400,48697125,2215,2215,2215,2215,0
|
|
20230705,100300,48697125,2215,2215,2215,2215,0
|
|
20230705,100200,48697125,2215,2215,2215,2215,50
|
|
20230705,100100,48586375,2215,2215,2215,2215,0
|
|
20230705,100000,48586375,2215,2215,2215,2215,0
|
|
20230705,095900,48586375,2215,2215,2215,2215,0
|
|
20230705,095800,48586375,2215,2215,2215,2215,0
|
|
20230705,095700,48586375,2215,2215,2215,2215,5
|
|
20230705,095600,48575300,2195,2195,2195,2195,0
|
|
20230705,095500,48575300,2195,2195,2195,2195,68
|
|
20230705,095400,48426040,2215,2215,2215,2215,0
|
|
20230705,095300,48426040,2215,2215,2215,2215,0
|
|
20230705,095200,48426040,2215,2215,2215,2215,0
|
|
20230705,095100,48426040,2215,2215,2215,2215,0
|
|
20230705,095000,48426040,2215,2200,2215,2195,116
|
|
20230705,094900,48171170,2195,2195,2195,2195,0
|
|
20230705,094800,48171170,2195,2195,2195,2195,0
|
|
20230705,094700,48171170,2195,2215,2215,2195,48
|
|
20230705,094600,48065750,2215,2215,2215,2215,1
|
|
20230705,094500,48063535,2195,2195,2195,2195,0
|
|
20230705,094400,48063535,2195,2195,2195,2195,376
|
|
20230705,094300,47238215,2195,2220,2220,2195,408
|
|
20230705,094200,46342580,2195,2195,2195,2195,94
|
|
20230705,094100,46136250,2220,2205,2220,2200,2236
|
|
20230705,094000,41216090,2205,2220,2220,2205,3558
|
|
20230705,093900,33359825,2225,2225,2225,2225,0
|
|
20230705,093800,33359825,2225,2225,2225,2225,3
|
|
20230705,093700,33353150,2225,2225,2225,2225,0
|
|
20230705,093600,33353150,2225,2225,2225,2225,0
|
|
20230705,093500,33353150,2225,2225,2225,2225,0
|
|
20230705,093400,33353150,2225,2225,2225,2225,0
|
|
20230705,093300,33353150,2225,2225,2225,2220,1452
|
|
20230705,093200,30129645,2225,2225,2225,2225,0
|
|
20230705,093100,30129645,2225,2225,2225,2225,495
|
|
20230705,093000,29028270,2225,2225,2225,2225,100
|
|
20230705,092900,28805770,2225,2215,2225,2215,25
|
|
20230705,092800,28750195,2225,2225,2225,2225,2
|
|
20230705,092700,28745745,2225,2215,2225,2215,246
|
|
20230705,092600,28200845,2215,2220,2220,2215,2000
|
|
20230705,092500,23770170,2225,2225,2225,2225,200
|
|
20230705,092400,23325170,2225,2225,2225,2225,0
|
|
20230705,092300,23325170,2225,2225,2225,2225,0
|
|
20230705,092200,23325170,2225,2215,2225,2215,404
|
|
20230705,092100,22430270,2215,2215,2215,2215,0
|
|
20230705,092000,22430270,2215,2215,2215,2215,0
|
|
20230705,091900,22430270,2215,2225,2225,2215,43
|
|
20230705,091800,22334955,2225,2215,2225,2215,1274
|
|
20230705,091700,19511405,2220,2220,2220,2220,36
|
|
20230705,091600,19431485,2220,2220,2220,2220,20
|
|
20230705,091500,19387085,2225,2225,2225,2225,0
|
|
20230705,091400,19387085,2225,2225,2225,2225,0
|
|
20230705,091300,19387085,2225,2225,2225,2225,0
|
|
20230705,091200,19387085,2225,2220,2225,2215,165
|
|
20230705,091100,19021075,2220,2220,2220,2215,15
|
|
20230705,091000,18987825,2220,2220,2220,2220,4226
|
|
20230705,090900,9606105,2220,2220,2220,2220,0
|
|
20230705,090800,9606105,2220,2220,2220,2220,0
|
|
20230705,090700,9606105,2220,2220,2220,2220,500
|
|
20230705,090600,8496105,2220,2225,2225,2220,3500
|
|
20230705,090500,725370,2225,2220,2225,2220,67
|
|
20230705,090400,576615,2225,2230,2230,2225,197
|
|
20230705,090300,138265,2230,2230,2230,2230,31
|
|
20230705,090200,69135,2235,2230,2235,2230,14
|
|
20230705,090100,37910,2230,2230,2230,2230,0
|
|
20230705,090000,37910,2230,2230,2230,2230,17
|