603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190000,380382000,2255,2255,2255,2255,439
|
|
20230705,185900,380382000,2255,2255,2255,2255,0
|
|
20230705,185800,380382000,2255,2255,2255,2255,0
|
|
20230705,185700,380382000,2255,2255,2255,2255,0
|
|
20230705,185600,380382000,2255,2255,2255,2255,0
|
|
20230705,185500,380382000,2255,2255,2255,2255,0
|
|
20230705,185400,380382000,2255,2255,2255,2255,0
|
|
20230705,185300,380382000,2255,2255,2255,2255,0
|
|
20230705,185200,380382000,2255,2255,2255,2255,0
|
|
20230705,185100,380382000,2255,2255,2255,2255,0
|
|
20230705,185000,380382000,2255,2255,2255,2255,0
|
|
20230705,184900,380382000,2255,2255,2255,2255,0
|
|
20230705,184800,380382000,2255,2255,2255,2255,0
|
|
20230705,184700,380382000,2255,2255,2255,2255,0
|
|
20230705,184600,380382000,2255,2255,2255,2255,0
|
|
20230705,184500,380382000,2255,2255,2255,2255,0
|
|
20230705,184400,380382000,2255,2255,2255,2255,0
|
|
20230705,184300,380382000,2255,2255,2255,2255,0
|
|
20230705,184200,380382000,2255,2255,2255,2255,0
|
|
20230705,184100,380382000,2255,2255,2255,2255,0
|
|
20230705,184000,380382000,2255,2255,2255,2255,0
|
|
20230705,183900,380382000,2255,2255,2255,2255,0
|
|
20230705,183800,380382000,2255,2255,2255,2255,0
|
|
20230705,183700,380382000,2255,2255,2255,2255,0
|
|
20230705,183600,380382000,2255,2255,2255,2255,0
|
|
20230705,183500,380382000,2255,2255,2255,2255,0
|
|
20230705,183400,380382000,2255,2255,2255,2255,0
|
|
20230705,183300,380382000,2255,2255,2255,2255,0
|
|
20230705,183200,380382000,2255,2255,2255,2255,0
|
|
20230705,183100,380382000,2255,2255,2255,2255,0
|
|
20230705,183000,380382000,2255,2255,2255,2255,439
|
|
20230705,182900,380382000,2255,2255,2255,2255,0
|
|
20230705,182800,380382000,2255,2255,2255,2255,0
|
|
20230705,182700,380382000,2255,2255,2255,2255,0
|
|
20230705,182600,380382000,2255,2255,2255,2255,0
|
|
20230705,182500,380382000,2255,2255,2255,2255,0
|
|
20230705,182400,380382000,2255,2255,2255,2255,0
|
|
20230705,182300,380382000,2255,2255,2255,2255,0
|
|
20230705,182200,380382000,2255,2255,2255,2255,0
|
|
20230705,182100,380382000,2255,2255,2255,2255,0
|
|
20230705,182000,380382000,2255,2255,2255,2255,0
|
|
20230705,181900,380382000,2255,2255,2255,2255,0
|
|
20230705,181800,380382000,2255,2255,2255,2255,0
|
|
20230705,181700,380382000,2255,2255,2255,2255,0
|
|
20230705,181600,380382000,2255,2255,2255,2255,0
|
|
20230705,181500,380382000,2255,2255,2255,2255,0
|
|
20230705,181400,380382000,2255,2255,2255,2255,0
|
|
20230705,181300,380382000,2255,2255,2255,2255,0
|
|
20230705,181200,380382000,2255,2255,2255,2255,0
|
|
20230705,181100,380382000,2255,2255,2255,2255,0
|
|
20230705,181000,380382000,2255,2255,2255,2255,0
|
|
20230705,180900,380382000,2255,2255,2255,2255,0
|
|
20230705,180800,380382000,2255,2255,2255,2255,0
|
|
20230705,180700,380382000,2255,2255,2255,2255,0
|
|
20230705,180600,380382000,2255,2255,2255,2255,0
|
|
20230705,180500,380382000,2255,2255,2255,2255,0
|
|
20230705,180400,380382000,2255,2255,2255,2255,0
|
|
20230705,180300,380382000,2255,2255,2255,2255,0
|
|
20230705,180200,380382000,2255,2255,2255,2255,0
|
|
20230705,180100,380382000,2255,2255,2255,2255,0
|
|
20230705,180000,380382000,2255,2255,2255,2255,439
|
|
20230705,175900,380382000,2255,2255,2255,2255,0
|
|
20230705,175800,380382000,2255,2255,2255,2255,0
|
|
20230705,175700,380382000,2255,2255,2255,2255,0
|
|
20230705,175600,380382000,2255,2255,2255,2255,0
|
|
20230705,175500,380382000,2255,2255,2255,2255,0
|
|
20230705,175400,380382000,2255,2255,2255,2255,0
|
|
20230705,175300,380382000,2255,2255,2255,2255,0
|
|
20230705,175200,380382000,2255,2255,2255,2255,0
|
|
20230705,175100,380382000,2255,2255,2255,2255,0
|
|
20230705,175000,380382000,2255,2255,2255,2255,0
|
|
20230705,174900,380382000,2255,2255,2255,2255,0
|
|
20230705,174800,380382000,2255,2255,2255,2255,0
|
|
20230705,174700,380382000,2255,2255,2255,2255,0
|
|
20230705,174600,380382000,2255,2255,2255,2255,0
|
|
20230705,174500,380382000,2255,2255,2255,2255,0
|
|
20230705,174400,380382000,2255,2255,2255,2255,0
|
|
20230705,174300,380382000,2255,2255,2255,2255,0
|
|
20230705,174200,380382000,2255,2255,2255,2255,0
|
|
20230705,174100,380382000,2255,2255,2255,2255,0
|
|
20230705,174000,380382000,2255,2255,2255,2255,0
|
|
20230705,173900,380382000,2255,2255,2255,2255,0
|
|
20230705,173800,380382000,2255,2255,2255,2255,0
|
|
20230705,173700,380382000,2255,2255,2255,2255,0
|
|
20230705,173600,380382000,2255,2255,2255,2255,0
|
|
20230705,173500,380382000,2255,2255,2255,2255,0
|
|
20230705,173400,380382000,2255,2255,2255,2255,0
|
|
20230705,173300,380382000,2255,2255,2255,2255,0
|
|
20230705,173200,380382000,2255,2255,2255,2255,0
|
|
20230705,173100,380382000,2255,2255,2255,2255,0
|
|
20230705,173000,380382000,2255,2255,2255,2255,439
|
|
20230705,172900,380382000,2255,2255,2255,2255,0
|
|
20230705,172800,380382000,2255,2255,2255,2255,0
|
|
20230705,172700,380382000,2255,2255,2255,2255,0
|
|
20230705,172600,380382000,2255,2255,2255,2255,0
|
|
20230705,172500,380382000,2255,2255,2255,2255,0
|
|
20230705,172400,380382000,2255,2255,2255,2255,0
|
|
20230705,172300,380382000,2255,2255,2255,2255,0
|
|
20230705,172200,380382000,2255,2255,2255,2255,0
|
|
20230705,172100,380382000,2255,2255,2255,2255,0
|
|
20230705,172000,380382000,2255,2255,2255,2255,0
|
|
20230705,171900,380382000,2255,2255,2255,2255,0
|
|
20230705,171800,380382000,2255,2255,2255,2255,0
|
|
20230705,171700,380382000,2255,2255,2255,2255,0
|
|
20230705,171600,380382000,2255,2255,2255,2255,0
|
|
20230705,171500,380382000,2255,2255,2255,2255,0
|
|
20230705,171400,380382000,2255,2255,2255,2255,0
|
|
20230705,171300,380382000,2255,2255,2255,2255,0
|
|
20230705,171200,380382000,2255,2255,2255,2255,0
|
|
20230705,171100,380382000,2255,2255,2255,2255,0
|
|
20230705,171000,380382000,2255,2255,2255,2255,0
|
|
20230705,170900,380382000,2255,2255,2255,2255,0
|
|
20230705,170800,380382000,2255,2255,2255,2255,0
|
|
20230705,170700,380382000,2255,2255,2255,2255,0
|
|
20230705,170600,380382000,2255,2255,2255,2255,0
|
|
20230705,170500,380382000,2255,2255,2255,2255,0
|
|
20230705,170400,380382000,2255,2255,2255,2255,0
|
|
20230705,170300,380382000,2255,2255,2255,2255,0
|
|
20230705,170200,380382000,2255,2255,2255,2255,0
|
|
20230705,170100,380382000,2255,2255,2255,2255,0
|
|
20230705,170000,380382000,2255,2255,2255,2255,439
|
|
20230705,165900,380382000,2255,2255,2255,2255,0
|
|
20230705,165800,380382000,2255,2255,2255,2255,0
|
|
20230705,165700,380382000,2255,2255,2255,2255,0
|
|
20230705,165600,380382000,2255,2255,2255,2255,0
|
|
20230705,165500,380382000,2255,2255,2255,2255,0
|
|
20230705,165400,380382000,2255,2255,2255,2255,0
|
|
20230705,165300,380382000,2255,2255,2255,2255,0
|
|
20230705,165200,380382000,2255,2255,2255,2255,0
|
|
20230705,165100,380382000,2255,2255,2255,2255,0
|
|
20230705,165000,380382000,2255,2255,2255,2255,0
|
|
20230705,164900,380382000,2255,2255,2255,2255,0
|
|
20230705,164800,380382000,2255,2255,2255,2255,0
|
|
20230705,164700,380382000,2255,2255,2255,2255,0
|
|
20230705,164600,380382000,2255,2255,2255,2255,0
|
|
20230705,164500,380382000,2255,2255,2255,2255,0
|
|
20230705,164400,380382000,2255,2255,2255,2255,0
|
|
20230705,164300,380382000,2255,2255,2255,2255,0
|
|
20230705,164200,380382000,2255,2255,2255,2255,0
|
|
20230705,164100,380382000,2255,2255,2255,2255,0
|
|
20230705,164000,380382000,2255,2255,2255,2255,0
|
|
20230705,163900,380382000,2255,2255,2255,2255,0
|
|
20230705,163800,380382000,2255,2255,2255,2255,0
|
|
20230705,163700,380382000,2255,2255,2255,2255,0
|
|
20230705,163600,380382000,2255,2255,2255,2255,0
|
|
20230705,163500,380382000,2255,2255,2255,2255,0
|
|
20230705,163400,380382000,2255,2255,2255,2255,0
|
|
20230705,163300,380382000,2255,2255,2255,2255,0
|
|
20230705,163200,380382000,2255,2255,2255,2255,0
|
|
20230705,163100,380382000,2255,2255,2255,2255,0
|
|
20230705,163000,380382000,2255,2255,2255,2255,439
|
|
20230705,162900,380382000,2255,2255,2255,2255,0
|
|
20230705,162800,380382000,2255,2255,2255,2255,0
|
|
20230705,162700,380382000,2255,2255,2255,2255,0
|
|
20230705,162600,380382000,2255,2255,2255,2255,0
|
|
20230705,162500,380382000,2255,2255,2255,2255,0
|
|
20230705,162400,380382000,2255,2255,2255,2255,0
|
|
20230705,162300,380382000,2255,2255,2255,2255,0
|
|
20230705,162200,380382000,2255,2255,2255,2255,0
|
|
20230705,162100,380382000,2255,2255,2255,2255,0
|
|
20230705,162000,380382000,2255,2255,2255,2255,0
|
|
20230705,161900,380382000,2255,2255,2255,2255,0
|
|
20230705,161800,380382000,2255,2255,2255,2255,0
|
|
20230705,161700,380382000,2255,2255,2255,2255,0
|
|
20230705,161600,380382000,2255,2255,2255,2255,0
|
|
20230705,161500,380382000,2255,2255,2255,2255,0
|
|
20230705,161400,380382000,2255,2255,2255,2255,0
|
|
20230705,161300,380382000,2255,2255,2255,2255,0
|
|
20230705,161200,380382000,2255,2255,2255,2255,0
|
|
20230705,161100,380382000,2255,2255,2255,2255,0
|
|
20230705,161000,380382000,2255,2255,2255,2255,0
|
|
20230705,160900,380382000,2255,2255,2255,2255,0
|
|
20230705,160800,380382000,2255,2255,2255,2255,0
|
|
20230705,160700,380382000,2255,2255,2255,2255,0
|
|
20230705,160600,380382000,2255,2255,2255,2255,0
|
|
20230705,160500,380382000,2255,2255,2255,2255,0
|
|
20230705,160400,380382000,2255,2255,2255,2255,0
|
|
20230705,160300,380382000,2255,2255,2255,2255,0
|
|
20230705,160200,380382000,2255,2255,2255,2255,0
|
|
20230705,160100,380382000,2255,2255,2255,2255,0
|
|
20230705,160000,380382000,2255,2255,2255,2255,439
|
|
20230705,155900,380382000,2255,2255,2255,2255,0
|
|
20230705,155800,380382000,2255,2255,2255,2255,0
|
|
20230705,155700,380382000,2255,2255,2255,2255,0
|
|
20230705,155600,380382000,2255,2255,2255,2255,0
|
|
20230705,155500,380382000,2255,2255,2255,2255,0
|
|
20230705,155400,380382000,2255,2255,2255,2255,0
|
|
20230705,155300,380382000,2255,2255,2255,2255,0
|
|
20230705,155200,380382000,2255,2255,2255,2255,0
|
|
20230705,155100,380382000,2255,2255,2255,2255,0
|
|
20230705,155000,380382000,2255,2255,2255,2255,0
|
|
20230705,154900,380382000,2255,2255,2255,2255,0
|
|
20230705,154800,380382000,2255,2255,2255,2255,0
|
|
20230705,154700,380382000,2255,2255,2255,2255,0
|
|
20230705,154600,380382000,2255,2255,2255,2255,0
|
|
20230705,154500,380382000,2255,2255,2255,2255,0
|
|
20230705,154400,380382000,2255,2255,2255,2255,0
|
|
20230705,154300,380382000,2255,2255,2255,2255,0
|
|
20230705,154200,380382000,2255,2255,2255,2255,0
|
|
20230705,154100,380382000,2255,2255,2255,2255,0
|
|
20230705,154000,380382000,2255,2255,2255,2255,0
|
|
20230705,153900,380382000,2255,2255,2255,2255,0
|
|
20230705,153800,380382000,2255,2255,2255,2255,0
|
|
20230705,153700,380382000,2255,2255,2255,2255,0
|
|
20230705,153600,380382000,2255,2255,2255,2255,0
|
|
20230705,153500,380382000,2255,2255,2255,2255,0
|
|
20230705,153400,380382000,2255,2255,2255,2255,0
|
|
20230705,153300,380382000,2255,2255,2255,2255,0
|
|
20230705,153200,380382000,2255,2255,2255,2255,0
|
|
20230705,153100,380382000,2255,2255,2255,2255,0
|
|
20230705,153000,380382000,2255,2255,2255,2255,878
|
|
20230705,152900,379392055,2260,2260,2260,2260,0
|
|
20230705,152800,379392055,2260,2260,2260,2260,0
|
|
20230705,152700,379392055,2260,2260,2260,2260,0
|
|
20230705,152600,379392055,2260,2260,2260,2260,0
|
|
20230705,152500,379392055,2260,2260,2260,2260,0
|
|
20230705,152400,379392055,2260,2260,2260,2260,0
|
|
20230705,152300,379392055,2260,2260,2260,2260,0
|
|
20230705,152200,379392055,2260,2260,2260,2260,0
|
|
20230705,152100,379392055,2260,2260,2260,2260,0
|
|
20230705,152000,379392055,2260,2260,2260,2260,0
|
|
20230705,151900,379392055,2260,2255,2260,2255,619
|
|
20230705,151800,377994220,2260,2255,2260,2255,5
|
|
20230705,151700,377982940,2260,2265,2265,2255,3
|
|
20230705,151600,377976160,2265,2265,2265,2265,1
|
|
20230705,151500,377973895,2265,2265,2265,2265,0
|
|
20230705,151400,377973895,2265,2265,2265,2265,580
|
|
20230705,151300,376660195,2265,2265,2265,2265,3168
|
|
20230705,151200,369484675,2265,2260,2265,2260,3075
|
|
20230705,151100,362535035,2260,2260,2260,2260,696
|
|
20230705,151000,360962075,2250,2260,2260,2250,819
|
|
20230705,150900,359116135,2260,2260,2260,2260,1878
|
|
20230705,150800,354871855,2260,2260,2260,2260,75
|
|
20230705,150700,354702355,2240,2260,2260,2240,2204
|
|
20230705,150600,349762030,2250,2255,2255,2245,520
|
|
20230705,150500,348593910,2260,2260,2265,2260,1701
|
|
20230705,150400,344749145,2255,2255,2255,2255,0
|
|
20230705,150300,344749145,2255,2255,2255,2255,401
|
|
20230705,150200,343844890,2255,2260,2260,2255,3287
|
|
20230705,150100,336424110,2265,2265,2265,2265,951
|
|
20230705,150000,334270095,2260,2265,2265,2260,707
|
|
20230705,145900,332671250,2260,2260,2260,2260,695
|
|
20230705,145800,331100550,2255,2245,2260,2245,39426
|
|
20230705,145700,242368705,2245,2245,2245,2245,1
|
|
20230705,145600,242366460,2245,2245,2245,2245,7402
|
|
20230705,145500,225748970,2245,2245,2245,2245,96
|
|
20230705,145400,225533450,2245,2245,2245,2245,892
|
|
20230705,145300,223530910,2235,2235,2235,2235,0
|
|
20230705,145200,223530910,2235,2235,2235,2235,0
|
|
20230705,145100,223530910,2235,2235,2235,2235,1
|
|
20230705,145000,223528675,2235,2235,2235,2235,0
|
|
20230705,144900,223528675,2235,2235,2235,2235,0
|
|
20230705,144800,223528675,2235,2235,2235,2235,10
|
|
20230705,144700,223506325,2235,2235,2235,2235,0
|
|
20230705,144600,223506325,2235,2235,2235,2235,0
|
|
20230705,144500,223506325,2235,2235,2235,2235,0
|
|
20230705,144400,223506325,2235,2235,2235,2235,0
|
|
20230705,144300,223506325,2235,2235,2235,2235,0
|
|
20230705,144200,223506325,2235,2235,2235,2235,0
|
|
20230705,144100,223506325,2235,2235,2235,2235,0
|
|
20230705,144000,223506325,2235,2235,2235,2235,500
|
|
20230705,143900,222388825,2240,2240,2240,2240,0
|
|
20230705,143800,222388825,2240,2240,2240,2240,0
|
|
20230705,143700,222388825,2240,2240,2240,2240,0
|
|
20230705,143600,222388825,2240,2240,2240,2240,0
|
|
20230705,143500,222388825,2240,2240,2240,2240,6
|
|
20230705,143400,222375385,2240,2230,2240,2230,7000
|
|
20230705,143300,206714610,2225,2225,2225,2225,21
|
|
20230705,143200,206667885,2225,2225,2225,2225,600
|
|
20230705,143100,205332885,2230,2230,2230,2230,201
|
|
20230705,143000,204884655,2230,2230,2230,2230,0
|
|
20230705,142900,204884655,2230,2230,2230,2230,0
|
|
20230705,142800,204884655,2230,2230,2230,2230,0
|
|
20230705,142700,204884655,2230,2230,2230,2230,0
|
|
20230705,142600,204884655,2230,2230,2230,2230,6
|
|
20230705,142500,204871275,2230,2235,2235,2230,6
|
|
20230705,142400,204857885,2235,2235,2235,2235,1
|
|
20230705,142300,204855650,2230,2230,2230,2230,200
|
|
20230705,142200,204409650,2230,2230,2230,2230,0
|
|
20230705,142100,204409650,2230,2230,2230,2230,0
|
|
20230705,142000,204409650,2230,2225,2230,2225,122
|
|
20230705,141900,204138090,2225,2225,2225,2225,100
|
|
20230705,141800,203915590,2225,2225,2225,2225,0
|
|
20230705,141700,203915590,2225,2225,2225,2225,0
|
|
20230705,141600,203915590,2225,2225,2225,2225,0
|
|
20230705,141500,203915590,2225,2225,2225,2225,90
|
|
20230705,141400,203715340,2235,2235,2235,2235,0
|
|
20230705,141300,203715340,2235,2235,2235,2235,0
|
|
20230705,141200,203715340,2235,2235,2235,2235,0
|
|
20230705,141100,203715340,2235,2235,2235,2235,0
|
|
20230705,141000,203715340,2235,2230,2235,2230,203
|
|
20230705,140900,203262645,2225,2225,2225,2225,100
|
|
20230705,140800,203040145,2225,2225,2225,2225,100
|
|
20230705,140700,202817645,2230,2230,2230,2230,0
|
|
20230705,140600,202817645,2230,2230,2230,2230,0
|
|
20230705,140500,202817645,2230,2230,2230,2230,100
|
|
20230705,140400,202594645,2230,2230,2230,2230,200
|
|
20230705,140300,202148645,2225,2225,2225,2225,0
|
|
20230705,140200,202148645,2225,2225,2225,2225,2242
|
|
20230705,140100,197160195,2230,2230,2230,2230,100
|
|
20230705,140000,196937195,2235,2230,2235,2230,218
|
|
20230705,135900,196450500,2230,2230,2230,2230,400
|
|
20230705,135800,195558500,2235,2235,2235,2235,0
|
|
20230705,135700,195558500,2235,2235,2235,2235,0
|
|
20230705,135600,195558500,2235,2235,2235,2235,0
|
|
20230705,135500,195558500,2235,2235,2235,2235,0
|
|
20230705,135400,195558500,2235,2235,2235,2235,0
|
|
20230705,135300,195558500,2235,2235,2235,2235,1233
|
|
20230705,135200,192802745,2235,2230,2235,2230,34
|
|
20230705,135100,192726920,2235,2235,2235,2235,0
|
|
20230705,135000,192726920,2235,2235,2235,2235,1
|
|
20230705,134900,192724685,2230,2230,2230,2230,50
|
|
20230705,134800,192613185,2230,2230,2230,2230,80
|
|
20230705,134700,192434785,2225,2225,2225,2225,3914
|
|
20230705,134600,183726135,2235,2235,2235,2235,1
|
|
20230705,134500,183723900,2225,2225,2225,2225,0
|
|
20230705,134400,183723900,2225,2225,2225,2225,800
|
|
20230705,134300,181943900,2235,2235,2235,2235,0
|
|
20230705,134200,181943900,2235,2235,2235,2235,0
|
|
20230705,134100,181943900,2235,2235,2235,2235,0
|
|
20230705,134000,181943900,2235,2235,2235,2235,0
|
|
20230705,133900,181943900,2235,2235,2235,2235,7
|
|
20230705,133800,181928255,2235,2230,2235,2230,2
|
|
20230705,133700,181923790,2225,2225,2225,2225,10
|
|
20230705,133600,181901540,2230,2230,2230,2230,100
|
|
20230705,133500,181678540,2235,2235,2235,2235,0
|
|
20230705,133400,181678540,2235,2235,2235,2235,0
|
|
20230705,133300,181678540,2235,2235,2235,2235,0
|
|
20230705,133200,181678540,2235,2235,2235,2235,0
|
|
20230705,133100,181678540,2235,2235,2235,2235,0
|
|
20230705,133000,181678540,2235,2235,2235,2235,0
|
|
20230705,132900,181678540,2235,2235,2235,2235,0
|
|
20230705,132800,181678540,2235,2235,2235,2235,0
|
|
20230705,132700,181678540,2235,2235,2235,2235,0
|
|
20230705,132600,181678540,2235,2235,2235,2235,0
|
|
20230705,132500,181678540,2235,2235,2235,2235,0
|
|
20230705,132400,181678540,2235,2235,2235,2235,0
|
|
20230705,132300,181678540,2235,2235,2235,2235,0
|
|
20230705,132200,181678540,2235,2235,2235,2235,69
|
|
20230705,132100,181524325,2235,2235,2235,2235,0
|
|
20230705,132000,181524325,2235,2235,2235,2235,0
|
|
20230705,131900,181524325,2235,2235,2235,2235,0
|
|
20230705,131800,181524325,2235,2235,2235,2235,0
|
|
20230705,131700,181524325,2235,2235,2235,2235,1
|
|
20230705,131600,181522090,2235,2230,2235,2230,90
|
|
20230705,131500,181321385,2235,2235,2235,2235,0
|
|
20230705,131400,181321385,2235,2235,2235,2235,0
|
|
20230705,131300,181321385,2235,2235,2235,2235,0
|
|
20230705,131200,181321385,2235,2235,2235,2235,1
|
|
20230705,131100,181319150,2225,2225,2225,2225,0
|
|
20230705,131000,181319150,2225,2225,2225,2225,4
|
|
20230705,130900,181310250,2230,2230,2230,2230,0
|
|
20230705,130800,181310250,2230,2230,2230,2230,0
|
|
20230705,130700,181310250,2230,2230,2230,2230,1000
|
|
20230705,130600,179080250,2235,2235,2235,2235,0
|
|
20230705,130500,179080250,2235,2235,2235,2235,0
|
|
20230705,130400,179080250,2235,2235,2235,2235,0
|
|
20230705,130300,179080250,2235,2235,2235,2235,0
|
|
20230705,130200,179080250,2235,2235,2235,2235,0
|
|
20230705,130100,179080250,2235,2235,2235,2235,0
|
|
20230705,130000,179080250,2235,2235,2235,2235,0
|
|
20230705,125900,179080250,2235,2235,2235,2235,80
|
|
20230705,125800,178901450,2235,2235,2235,2235,10
|
|
20230705,125700,178879100,2240,2240,2240,2240,0
|
|
20230705,125600,178879100,2240,2240,2240,2240,0
|
|
20230705,125500,178879100,2240,2240,2240,2240,0
|
|
20230705,125400,178879100,2240,2240,2240,2240,0
|
|
20230705,125300,178879100,2240,2240,2240,2240,1
|
|
20230705,125200,178876860,2235,2235,2235,2235,0
|
|
20230705,125100,178876860,2235,2235,2235,2235,0
|
|
20230705,125000,178876860,2235,2235,2235,2235,0
|
|
20230705,124900,178876860,2235,2235,2235,2235,10
|
|
20230705,124800,178854510,2235,2235,2235,2235,2
|
|
20230705,124700,178850040,2240,2240,2240,2240,2
|
|
20230705,124600,178845560,2235,2235,2235,2235,0
|
|
20230705,124500,178845560,2235,2235,2235,2235,0
|
|
20230705,124400,178845560,2235,2235,2235,2235,16
|
|
20230705,124300,178809800,2235,2235,2235,2235,200
|
|
20230705,124200,178362800,2235,2235,2235,2235,103
|
|
20230705,124100,178132595,2240,2240,2240,2240,0
|
|
20230705,124000,178132595,2240,2240,2240,2240,0
|
|
20230705,123900,178132595,2240,2240,2240,2240,0
|
|
20230705,123800,178132595,2240,2240,2240,2240,0
|
|
20230705,123700,178132595,2240,2240,2240,2240,0
|
|
20230705,123600,178132595,2240,2240,2240,2240,0
|
|
20230705,123500,178132595,2240,2240,2240,2240,0
|
|
20230705,123400,178132595,2240,2240,2240,2240,0
|
|
20230705,123300,178132595,2240,2240,2240,2240,0
|
|
20230705,123200,178132595,2240,2240,2240,2240,2
|
|
20230705,123100,178128115,2235,2235,2235,2235,65
|
|
20230705,123000,177982840,2235,2235,2235,2235,1225
|
|
20230705,122900,175244965,2235,2235,2235,2235,30
|
|
20230705,122800,175177915,2235,2235,2235,2235,0
|
|
20230705,122700,175177915,2235,2235,2235,2235,0
|
|
20230705,122600,175177915,2235,2235,2235,2235,0
|
|
20230705,122500,175177915,2235,2235,2235,2235,0
|
|
20230705,122400,175177915,2235,2235,2235,2235,0
|
|
20230705,122300,175177915,2235,2235,2235,2235,0
|
|
20230705,122200,175177915,2235,2235,2235,2235,0
|
|
20230705,122100,175177915,2235,2235,2235,2235,0
|
|
20230705,122000,175177915,2235,2235,2235,2235,319
|
|
20230705,121900,174464950,2235,2235,2235,2235,0
|
|
20230705,121800,174464950,2235,2235,2235,2235,0
|
|
20230705,121700,174464950,2235,2235,2235,2235,0
|
|
20230705,121600,174464950,2235,2235,2235,2235,101
|
|
20230705,121500,174239215,2225,2225,2225,2225,0
|
|
20230705,121400,174239215,2225,2225,2225,2225,0
|
|
20230705,121300,174239215,2225,2225,2225,2225,2000
|
|
20230705,121200,169789215,2225,2225,2225,2225,0
|
|
20230705,121100,169789215,2225,2225,2225,2225,4000
|
|
20230705,121000,160889215,2225,2225,2225,2225,7000
|
|
20230705,120900,145314215,2235,2235,2235,2235,0
|
|
20230705,120800,145314215,2235,2235,2235,2235,101
|
|
20230705,120700,145088480,2235,2235,2235,2235,0
|
|
20230705,120600,145088480,2235,2235,2235,2235,0
|
|
20230705,120500,145088480,2235,2240,2240,2235,560
|
|
20230705,120400,143836375,2235,2235,2235,2235,241
|
|
20230705,120300,143297740,2240,2240,2240,2240,0
|
|
20230705,120200,143297740,2240,2240,2240,2240,101
|
|
20230705,120100,143071500,2240,2240,2240,2240,100
|
|
20230705,120000,142847500,2240,2240,2240,2240,84
|
|
20230705,115900,142659340,2235,2235,2240,2235,2050
|
|
20230705,115800,138069640,2235,2235,2235,2235,200
|
|
20230705,115700,137622640,2235,2235,2235,2235,663
|
|
20230705,115600,136140835,2235,2235,2235,2235,2193
|
|
20230705,115500,131239480,2235,2220,2235,2220,17280
|
|
20230705,115400,92756550,2220,2220,2220,2220,0
|
|
20230705,115300,92756550,2220,2220,2220,2220,0
|
|
20230705,115200,92756550,2220,2220,2220,2220,0
|
|
20230705,115100,92756550,2220,2220,2220,2220,0
|
|
20230705,115000,92756550,2220,2220,2220,2220,0
|
|
20230705,114900,92756550,2220,2220,2220,2220,0
|
|
20230705,114800,92756550,2220,2220,2220,2220,0
|
|
20230705,114700,92756550,2220,2220,2220,2220,0
|
|
20230705,114600,92756550,2220,2220,2220,2220,0
|
|
20230705,114500,92756550,2220,2220,2220,2220,0
|
|
20230705,114400,92756550,2220,2220,2220,2220,0
|
|
20230705,114300,92756550,2220,2220,2220,2220,0
|
|
20230705,114200,92756550,2220,2220,2220,2220,0
|
|
20230705,114100,92756550,2220,2220,2220,2220,0
|
|
20230705,114000,92756550,2220,2220,2220,2220,0
|
|
20230705,113900,92756550,2220,2220,2220,2220,0
|
|
20230705,113800,92756550,2220,2220,2220,2220,0
|
|
20230705,113700,92756550,2220,2220,2220,2220,0
|
|
20230705,113600,92756550,2220,2220,2220,2220,0
|
|
20230705,113500,92756550,2220,2220,2220,2220,0
|
|
20230705,113400,92756550,2220,2220,2220,2220,0
|
|
20230705,113300,92756550,2220,2220,2220,2220,0
|
|
20230705,113200,92756550,2220,2220,2220,2220,0
|
|
20230705,113100,92756550,2220,2220,2220,2220,0
|
|
20230705,113000,92756550,2220,2220,2220,2220,0
|
|
20230705,112900,92756550,2220,2220,2220,2220,0
|
|
20230705,112800,92756550,2220,2220,2220,2220,0
|
|
20230705,112700,92756550,2220,2220,2220,2220,0
|
|
20230705,112600,92756550,2220,2220,2220,2220,0
|
|
20230705,112500,92756550,2220,2220,2220,2220,0
|
|
20230705,112400,92756550,2220,2220,2220,2220,0
|
|
20230705,112300,92756550,2220,2220,2220,2220,0
|
|
20230705,112200,92756550,2220,2220,2220,2220,0
|
|
20230705,112100,92756550,2220,2220,2220,2220,0
|
|
20230705,112000,92756550,2220,2220,2220,2220,0
|
|
20230705,111900,92756550,2220,2220,2220,2220,0
|
|
20230705,111800,92756550,2220,2220,2220,2220,101
|
|
20230705,111700,92532330,2220,2220,2220,2220,1000
|
|
20230705,111600,90312330,2215,2215,2215,2215,0
|
|
20230705,111500,90312330,2215,2215,2215,2215,0
|
|
20230705,111400,90312330,2215,2215,2215,2215,0
|
|
20230705,111300,90312330,2215,2215,2215,2215,0
|
|
20230705,111200,90312330,2215,2215,2215,2215,50
|
|
20230705,111100,90201580,2215,2215,2215,2215,0
|
|
20230705,111000,90201580,2215,2215,2215,2215,0
|
|
20230705,110900,90201580,2215,2215,2215,2215,0
|
|
20230705,110800,90201580,2215,2215,2215,2215,0
|
|
20230705,110700,90201580,2215,2215,2215,2215,0
|
|
20230705,110600,90201580,2215,2215,2215,2215,201
|
|
20230705,110500,89756365,2215,2215,2215,2215,20
|
|
20230705,110400,89712065,2215,2215,2215,2215,0
|
|
20230705,110300,89712065,2215,2215,2215,2215,0
|
|
20230705,110200,89712065,2215,2220,2220,2215,125
|
|
20230705,110100,89435185,2220,2220,2220,2220,0
|
|
20230705,110000,89435185,2220,2220,2220,2220,0
|
|
20230705,105900,89435185,2220,2220,2220,2220,0
|
|
20230705,105800,89435185,2220,2220,2220,2220,101
|
|
20230705,105700,89210965,2215,2215,2215,2215,0
|
|
20230705,105600,89210965,2215,2215,2215,2215,0
|
|
20230705,105500,89210965,2215,2215,2215,2215,476
|
|
20230705,105400,88156625,2215,2215,2215,2215,0
|
|
20230705,105300,88156625,2215,2215,2215,2215,0
|
|
20230705,105200,88156625,2215,2215,2215,2215,0
|
|
20230705,105100,88156625,2215,2215,2215,2215,0
|
|
20230705,105000,88156625,2215,2215,2215,2215,0
|
|
20230705,104900,88156625,2215,2215,2215,2215,0
|
|
20230705,104800,88156625,2215,2215,2215,2215,0
|
|
20230705,104700,88156625,2215,2215,2215,2215,299
|
|
20230705,104600,87494340,2215,2215,2215,2215,0
|
|
20230705,104500,87494340,2215,2215,2215,2215,1
|
|
20230705,104400,87492125,2215,2215,2215,2215,0
|
|
20230705,104300,87492125,2215,2215,2215,2215,0
|
|
20230705,104200,87492125,2215,2215,2215,2215,0
|
|
20230705,104100,87492125,2215,2215,2215,2215,0
|
|
20230705,104000,87492125,2215,2215,2215,2215,0
|
|
20230705,103900,87492125,2215,2215,2215,2215,0
|
|
20230705,103800,87492125,2215,2215,2215,2215,0
|
|
20230705,103700,87492125,2215,2215,2215,2215,113
|
|
20230705,103600,87241830,2230,2230,2230,2230,0
|
|
20230705,103500,87241830,2230,2230,2230,2230,1
|
|
20230705,103400,87239600,2215,2215,2215,2215,0
|
|
20230705,103300,87239600,2215,2215,2215,2215,0
|
|
20230705,103200,87239600,2215,2215,2215,2215,0
|
|
20230705,103100,87239600,2215,2215,2215,2215,0
|
|
20230705,103000,87239600,2215,2215,2215,2215,0
|
|
20230705,102900,87239600,2215,2215,2215,2215,0
|
|
20230705,102800,87239600,2215,2230,2230,2215,102
|
|
20230705,102700,87012155,2230,2230,2230,2230,0
|
|
20230705,102600,87012155,2230,2230,2230,2230,0
|
|
20230705,102500,87012155,2230,2230,2230,2230,0
|
|
20230705,102400,87012155,2230,2230,2230,2230,0
|
|
20230705,102300,87012155,2230,2230,2230,2230,0
|
|
20230705,102200,87012155,2230,2230,2230,2230,0
|
|
20230705,102100,87012155,2230,2230,2230,2230,0
|
|
20230705,102000,87012155,2230,2230,2230,2230,0
|
|
20230705,101900,87012155,2230,2230,2230,2230,0
|
|
20230705,101800,87012155,2230,2230,2230,2230,0
|
|
20230705,101700,87012155,2230,2230,2230,2230,1
|
|
20230705,101600,87009925,2225,2225,2225,2225,0
|
|
20230705,101500,87009925,2225,2225,2225,2225,1
|
|
20230705,101400,87007700,2225,2225,2225,2225,0
|
|
20230705,101300,87007700,2225,2225,2225,2225,4
|
|
20230705,101200,86998800,2225,2230,2235,2225,1031
|
|
20230705,101100,84700045,2235,2225,2235,2225,1107
|
|
20230705,101000,82229290,2230,2230,2230,2230,0
|
|
20230705,100900,82229290,2230,2230,2230,2230,0
|
|
20230705,100800,82229290,2230,2215,2230,2215,1111
|
|
20230705,100700,79762355,2205,2205,2205,2205,0
|
|
20230705,100600,79762355,2205,2215,2215,2205,200
|
|
20230705,100500,79320125,2215,2215,2215,2215,0
|
|
20230705,100400,79320125,2215,2215,2215,2215,0
|
|
20230705,100300,79320125,2215,2225,2225,2215,1952
|
|
20230705,100200,74987505,2235,2235,2235,2235,90
|
|
20230705,100100,74786355,2225,2225,2225,2225,0
|
|
20230705,100000,74786355,2225,2235,2235,2225,122
|
|
20230705,095900,74514745,2235,2235,2235,2235,0
|
|
20230705,095800,74514745,2235,2235,2235,2235,0
|
|
20230705,095700,74514745,2235,2225,2235,2225,63
|
|
20230705,095600,74374275,2225,2225,2225,2225,116
|
|
20230705,095500,74116175,2235,2235,2235,2235,21
|
|
20230705,095400,74069240,2225,2220,2225,2220,1536
|
|
20230705,095300,70653320,2220,2220,2220,2220,954
|
|
20230705,095200,68535440,2220,2220,2220,2220,11
|
|
20230705,095100,68511020,2205,2205,2205,2205,0
|
|
20230705,095000,68511020,2205,2205,2205,2205,0
|
|
20230705,094900,68511020,2205,2205,2205,2205,0
|
|
20230705,094800,68511020,2205,2205,2205,2205,0
|
|
20230705,094700,68511020,2205,2205,2205,2205,0
|
|
20230705,094600,68511020,2205,2205,2205,2205,0
|
|
20230705,094500,68511020,2205,2205,2210,2205,1569
|
|
20230705,094400,65051030,2205,2205,2205,2205,45
|
|
20230705,094300,64951805,2205,2205,2205,2205,847
|
|
20230705,094200,63084170,2200,2220,2220,2200,2899
|
|
20230705,094100,56706250,2220,2220,2220,2220,0
|
|
20230705,094000,56706250,2220,2220,2220,2220,1
|
|
20230705,093900,56704030,2210,2210,2210,2210,1
|
|
20230705,093800,56701820,2210,2210,2210,2210,4
|
|
20230705,093700,56692980,2195,2210,2210,2195,2
|
|
20230705,093600,56688575,2210,2210,2210,2210,1002
|
|
20230705,093500,54474155,2210,2210,2210,2210,3
|
|
20230705,093400,54467525,2210,2210,2210,2210,0
|
|
20230705,093300,54467525,2210,2210,2210,2210,1001
|
|
20230705,093200,52255315,2190,2195,2195,2190,1661
|
|
20230705,093100,48613855,2210,2205,2210,2205,2
|
|
20230705,093000,48609440,2195,2195,2195,2195,0
|
|
20230705,092900,48609440,2195,2195,2195,2195,0
|
|
20230705,092800,48609440,2195,2195,2195,2195,0
|
|
20230705,092700,48609440,2195,2195,2195,2195,0
|
|
20230705,092600,48609440,2195,2195,2195,2195,114
|
|
20230705,092500,48359210,2205,2205,2210,2205,3290
|
|
20230705,092400,41096840,2190,2190,2190,2190,0
|
|
20230705,092300,41096840,2190,2200,2200,2185,3352
|
|
20230705,092200,33761065,2200,2200,2200,2200,117
|
|
20230705,092100,33503665,2200,2200,2200,2200,3151
|
|
20230705,092000,26571465,2200,2200,2200,2200,53
|
|
20230705,091900,26454865,2200,2200,2200,2200,0
|
|
20230705,091800,26454865,2200,2200,2200,2200,0
|
|
20230705,091700,26454865,2200,2200,2200,2200,5
|
|
20230705,091600,26443865,2210,2210,2210,2210,101
|
|
20230705,091500,26220655,2210,2210,2210,2210,0
|
|
20230705,091400,26220655,2210,2210,2210,2210,3
|
|
20230705,091300,26214025,2210,2215,2225,2190,8595
|
|
20230705,091200,7286075,2215,2215,2215,2215,0
|
|
20230705,091100,7286075,2215,2215,2215,2215,1
|
|
20230705,091000,7283860,2215,2215,2215,2215,0
|
|
20230705,090900,7283860,2215,2215,2215,2215,1
|
|
20230705,090800,7281645,2220,2220,2220,2220,0
|
|
20230705,090700,7281645,2220,2220,2220,2220,1
|
|
20230705,090600,7279425,2215,2215,2215,2215,13
|
|
20230705,090500,7250630,2215,2215,2215,2215,0
|
|
20230705,090400,7250630,2215,2215,2215,2215,0
|
|
20230705,090300,7250630,2215,2225,2225,2215,1217
|
|
20230705,090200,4551830,2220,2220,2220,2220,0
|
|
20230705,090100,4551830,2220,2225,2225,2220,568
|
|
20230705,090000,3290090,2225,2230,2235,2225,1476
|