638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193500,365370940,2800,2800,2800,2800,3032
|
|
20230705,193400,365370940,2800,2800,2800,2800,0
|
|
20230705,193300,365370940,2800,2800,2800,2800,0
|
|
20230705,193200,365370940,2800,2800,2800,2800,0
|
|
20230705,193100,365370940,2800,2800,2800,2800,0
|
|
20230705,193000,365370940,2800,2800,2800,2800,0
|
|
20230705,192900,365370940,2800,2800,2800,2800,0
|
|
20230705,192800,365370940,2800,2800,2800,2800,0
|
|
20230705,192700,365370940,2800,2800,2800,2800,0
|
|
20230705,192600,365370940,2800,2800,2800,2800,0
|
|
20230705,192500,365370940,2800,2800,2800,2800,0
|
|
20230705,192400,365370940,2800,2800,2800,2800,0
|
|
20230705,192300,365370940,2800,2800,2800,2800,0
|
|
20230705,192200,365370940,2800,2800,2800,2800,0
|
|
20230705,192100,365370940,2800,2800,2800,2800,0
|
|
20230705,192000,365370940,2800,2800,2800,2800,0
|
|
20230705,191900,365370940,2800,2800,2800,2800,0
|
|
20230705,191800,365370940,2800,2800,2800,2800,0
|
|
20230705,191700,365370940,2800,2800,2800,2800,0
|
|
20230705,191600,365370940,2800,2800,2800,2800,0
|
|
20230705,191500,365370940,2800,2800,2800,2800,0
|
|
20230705,191400,365370940,2800,2800,2800,2800,0
|
|
20230705,191300,365370940,2800,2800,2800,2800,0
|
|
20230705,191200,365370940,2800,2800,2800,2800,0
|
|
20230705,191100,365370940,2800,2800,2800,2800,0
|
|
20230705,191000,365370940,2800,2800,2800,2800,0
|
|
20230705,190900,365370940,2800,2800,2800,2800,0
|
|
20230705,190800,365370940,2800,2800,2800,2800,0
|
|
20230705,190700,365370940,2800,2800,2800,2800,0
|
|
20230705,190600,365370940,2800,2800,2800,2800,0
|
|
20230705,190500,365370940,2800,2800,2800,2800,3032
|
|
20230705,190400,365370940,2800,2800,2800,2800,0
|
|
20230705,190300,365370940,2800,2800,2800,2800,0
|
|
20230705,190200,365370940,2800,2800,2800,2800,0
|
|
20230705,190100,365370940,2800,2800,2800,2800,0
|
|
20230705,190000,365370940,2800,2800,2800,2800,0
|
|
20230705,185900,365370940,2800,2800,2800,2800,0
|
|
20230705,185800,365370940,2800,2800,2800,2800,0
|
|
20230705,185700,365370940,2800,2800,2800,2800,0
|
|
20230705,185600,365370940,2800,2800,2800,2800,0
|
|
20230705,185500,365370940,2800,2800,2800,2800,0
|
|
20230705,185400,365370940,2800,2800,2800,2800,0
|
|
20230705,185300,365370940,2800,2800,2800,2800,0
|
|
20230705,185200,365370940,2800,2800,2800,2800,0
|
|
20230705,185100,365370940,2800,2800,2800,2800,0
|
|
20230705,185000,365370940,2800,2800,2800,2800,0
|
|
20230705,184900,365370940,2800,2800,2800,2800,0
|
|
20230705,184800,365370940,2800,2800,2800,2800,0
|
|
20230705,184700,365370940,2800,2800,2800,2800,0
|
|
20230705,184600,365370940,2800,2800,2800,2800,0
|
|
20230705,184500,365370940,2800,2800,2800,2800,0
|
|
20230705,184400,365370940,2800,2800,2800,2800,0
|
|
20230705,184300,365370940,2800,2800,2800,2800,0
|
|
20230705,184200,365370940,2800,2800,2800,2800,0
|
|
20230705,184100,365370940,2800,2800,2800,2800,0
|
|
20230705,184000,365370940,2800,2800,2800,2800,0
|
|
20230705,183900,365370940,2800,2800,2800,2800,0
|
|
20230705,183800,365370940,2800,2800,2800,2800,0
|
|
20230705,183700,365370940,2800,2800,2800,2800,0
|
|
20230705,183600,365370940,2800,2800,2800,2800,0
|
|
20230705,183500,365370940,2800,2800,2800,2800,3032
|
|
20230705,183400,365370940,2800,2800,2800,2800,0
|
|
20230705,183300,365370940,2800,2800,2800,2800,0
|
|
20230705,183200,365370940,2800,2800,2800,2800,0
|
|
20230705,183100,365370940,2800,2800,2800,2800,0
|
|
20230705,183000,365370940,2800,2800,2800,2800,0
|
|
20230705,182900,365370940,2800,2800,2800,2800,0
|
|
20230705,182800,365370940,2800,2800,2800,2800,0
|
|
20230705,182700,365370940,2800,2800,2800,2800,0
|
|
20230705,182600,365370940,2800,2800,2800,2800,0
|
|
20230705,182500,365370940,2800,2800,2800,2800,0
|
|
20230705,182400,365370940,2800,2800,2800,2800,0
|
|
20230705,182300,365370940,2800,2800,2800,2800,0
|
|
20230705,182200,365370940,2800,2800,2800,2800,0
|
|
20230705,182100,365370940,2800,2800,2800,2800,0
|
|
20230705,182000,365370940,2800,2800,2800,2800,0
|
|
20230705,181900,365370940,2800,2800,2800,2800,0
|
|
20230705,181800,365370940,2800,2800,2800,2800,0
|
|
20230705,181700,365370940,2800,2800,2800,2800,0
|
|
20230705,181600,365370940,2800,2800,2800,2800,0
|
|
20230705,181500,365370940,2800,2800,2800,2800,0
|
|
20230705,181400,365370940,2800,2800,2800,2800,0
|
|
20230705,181300,365370940,2800,2800,2800,2800,0
|
|
20230705,181200,365370940,2800,2800,2800,2800,0
|
|
20230705,181100,365370940,2800,2800,2800,2800,0
|
|
20230705,181000,365370940,2800,2800,2800,2800,0
|
|
20230705,180900,365370940,2800,2800,2800,2800,0
|
|
20230705,180800,365370940,2800,2800,2800,2800,0
|
|
20230705,180700,365370940,2800,2800,2800,2800,0
|
|
20230705,180600,365370940,2800,2800,2800,2800,0
|
|
20230705,180500,365370940,2800,2800,2800,2800,3032
|
|
20230705,180400,365370940,2800,2800,2800,2800,0
|
|
20230705,180300,365370940,2800,2800,2800,2800,0
|
|
20230705,180200,365370940,2800,2800,2800,2800,0
|
|
20230705,180100,365370940,2800,2800,2800,2800,0
|
|
20230705,180000,365370940,2800,2800,2800,2800,0
|
|
20230705,175900,365370940,2800,2800,2800,2800,0
|
|
20230705,175800,365370940,2800,2800,2800,2800,0
|
|
20230705,175700,365370940,2800,2800,2800,2800,0
|
|
20230705,175600,365370940,2800,2800,2800,2800,0
|
|
20230705,175500,365370940,2800,2800,2800,2800,0
|
|
20230705,175400,365370940,2800,2800,2800,2800,0
|
|
20230705,175300,365370940,2800,2800,2800,2800,0
|
|
20230705,175200,365370940,2800,2800,2800,2800,0
|
|
20230705,175100,365370940,2800,2800,2800,2800,0
|
|
20230705,175000,365370940,2800,2800,2800,2800,0
|
|
20230705,174900,365370940,2800,2800,2800,2800,0
|
|
20230705,174800,365370940,2800,2800,2800,2800,0
|
|
20230705,174700,365370940,2800,2800,2800,2800,0
|
|
20230705,174600,365370940,2800,2800,2800,2800,0
|
|
20230705,174500,365370940,2800,2800,2800,2800,0
|
|
20230705,174400,365370940,2800,2800,2800,2800,0
|
|
20230705,174300,365370940,2800,2800,2800,2800,0
|
|
20230705,174200,365370940,2800,2800,2800,2800,0
|
|
20230705,174100,365370940,2800,2800,2800,2800,0
|
|
20230705,174000,365370940,2800,2800,2800,2800,0
|
|
20230705,173900,365370940,2800,2800,2800,2800,0
|
|
20230705,173800,365370940,2800,2800,2800,2800,0
|
|
20230705,173700,365370940,2800,2800,2800,2800,0
|
|
20230705,173600,365370940,2800,2800,2800,2800,0
|
|
20230705,173500,365370940,2800,2800,2800,2800,3032
|
|
20230705,173400,365370940,2800,2800,2800,2800,0
|
|
20230705,173300,365370940,2800,2800,2800,2800,0
|
|
20230705,173200,365370940,2800,2800,2800,2800,0
|
|
20230705,173100,365370940,2800,2800,2800,2800,0
|
|
20230705,173000,365370940,2800,2800,2800,2800,0
|
|
20230705,172900,365370940,2800,2800,2800,2800,0
|
|
20230705,172800,365370940,2800,2800,2800,2800,0
|
|
20230705,172700,365370940,2800,2800,2800,2800,0
|
|
20230705,172600,365370940,2800,2800,2800,2800,0
|
|
20230705,172500,365370940,2800,2800,2800,2800,0
|
|
20230705,172400,365370940,2800,2800,2800,2800,0
|
|
20230705,172300,365370940,2800,2800,2800,2800,0
|
|
20230705,172200,365370940,2800,2800,2800,2800,0
|
|
20230705,172100,365370940,2800,2800,2800,2800,0
|
|
20230705,172000,365370940,2800,2800,2800,2800,0
|
|
20230705,171900,365370940,2800,2800,2800,2800,0
|
|
20230705,171800,365370940,2800,2800,2800,2800,0
|
|
20230705,171700,365370940,2800,2800,2800,2800,0
|
|
20230705,171600,365370940,2800,2800,2800,2800,0
|
|
20230705,171500,365370940,2800,2800,2800,2800,0
|
|
20230705,171400,365370940,2800,2800,2800,2800,0
|
|
20230705,171300,365370940,2800,2800,2800,2800,0
|
|
20230705,171200,365370940,2800,2800,2800,2800,0
|
|
20230705,171100,365370940,2800,2800,2800,2800,0
|
|
20230705,171000,365370940,2800,2800,2800,2800,0
|
|
20230705,170900,365370940,2800,2800,2800,2800,0
|
|
20230705,170800,365370940,2800,2800,2800,2800,0
|
|
20230705,170700,365370940,2800,2800,2800,2800,0
|
|
20230705,170600,365370940,2800,2800,2800,2800,0
|
|
20230705,170500,365370940,2800,2800,2800,2800,3032
|
|
20230705,170400,365370940,2800,2800,2800,2800,0
|
|
20230705,170300,365370940,2800,2800,2800,2800,0
|
|
20230705,170200,365370940,2800,2800,2800,2800,0
|
|
20230705,170100,365370940,2800,2800,2800,2800,0
|
|
20230705,170000,365370940,2800,2800,2800,2800,0
|
|
20230705,165900,365370940,2800,2800,2800,2800,0
|
|
20230705,165800,365370940,2800,2800,2800,2800,0
|
|
20230705,165700,365370940,2800,2800,2800,2800,0
|
|
20230705,165600,365370940,2800,2800,2800,2800,0
|
|
20230705,165500,365370940,2800,2800,2800,2800,0
|
|
20230705,165400,365370940,2800,2800,2800,2800,0
|
|
20230705,165300,365370940,2800,2800,2800,2800,0
|
|
20230705,165200,365370940,2800,2800,2800,2800,0
|
|
20230705,165100,365370940,2800,2800,2800,2800,0
|
|
20230705,165000,365370940,2800,2800,2800,2800,0
|
|
20230705,164900,365370940,2800,2800,2800,2800,0
|
|
20230705,164800,365370940,2800,2800,2800,2800,0
|
|
20230705,164700,365370940,2800,2800,2800,2800,0
|
|
20230705,164600,365370940,2800,2800,2800,2800,0
|
|
20230705,164500,365370940,2800,2800,2800,2800,0
|
|
20230705,164400,365370940,2800,2800,2800,2800,0
|
|
20230705,164300,365370940,2800,2800,2800,2800,0
|
|
20230705,164200,365370940,2800,2800,2800,2800,0
|
|
20230705,164100,365370940,2800,2800,2800,2800,0
|
|
20230705,164000,365370940,2800,2800,2800,2800,0
|
|
20230705,163900,365370940,2800,2800,2800,2800,0
|
|
20230705,163800,365370940,2800,2800,2800,2800,0
|
|
20230705,163700,365370940,2800,2800,2800,2800,0
|
|
20230705,163600,365370940,2800,2800,2800,2800,0
|
|
20230705,163500,365370940,2800,2800,2800,2800,3032
|
|
20230705,163400,365370940,2800,2800,2800,2800,0
|
|
20230705,163300,365370940,2800,2800,2800,2800,0
|
|
20230705,163200,365370940,2800,2800,2800,2800,0
|
|
20230705,163100,365370940,2800,2800,2800,2800,0
|
|
20230705,163000,365370940,2800,2800,2800,2800,0
|
|
20230705,162900,365370940,2800,2800,2800,2800,0
|
|
20230705,162800,365370940,2800,2800,2800,2800,0
|
|
20230705,162700,365370940,2800,2800,2800,2800,0
|
|
20230705,162600,365370940,2800,2800,2800,2800,0
|
|
20230705,162500,365370940,2800,2800,2800,2800,0
|
|
20230705,162400,365370940,2800,2800,2800,2800,0
|
|
20230705,162300,365370940,2800,2800,2800,2800,0
|
|
20230705,162200,365370940,2800,2800,2800,2800,0
|
|
20230705,162100,365370940,2800,2800,2800,2800,0
|
|
20230705,162000,365370940,2800,2800,2800,2800,0
|
|
20230705,161900,365370940,2800,2800,2800,2800,0
|
|
20230705,161800,365370940,2800,2800,2800,2800,0
|
|
20230705,161700,365370940,2800,2800,2800,2800,0
|
|
20230705,161600,365370940,2800,2800,2800,2800,0
|
|
20230705,161500,365370940,2800,2800,2800,2800,0
|
|
20230705,161400,365370940,2800,2800,2800,2800,0
|
|
20230705,161300,365370940,2800,2800,2800,2800,0
|
|
20230705,161200,365370940,2800,2800,2800,2800,0
|
|
20230705,161100,365370940,2800,2800,2800,2800,0
|
|
20230705,161000,365370940,2800,2800,2800,2800,0
|
|
20230705,160900,365370940,2800,2800,2800,2800,0
|
|
20230705,160800,365370940,2800,2800,2800,2800,0
|
|
20230705,160700,365370940,2800,2800,2800,2800,0
|
|
20230705,160600,365370940,2800,2800,2800,2800,0
|
|
20230705,160500,365370940,2800,2800,2800,2800,3032
|
|
20230705,160400,365370940,2800,2800,2800,2800,0
|
|
20230705,160300,365370940,2800,2800,2800,2800,0
|
|
20230705,160200,365370940,2800,2800,2800,2800,0
|
|
20230705,160100,365370940,2800,2800,2800,2800,0
|
|
20230705,160000,365370940,2800,2800,2800,2800,0
|
|
20230705,155900,365370940,2800,2800,2800,2800,0
|
|
20230705,155800,365370940,2800,2800,2800,2800,0
|
|
20230705,155700,365370940,2800,2800,2800,2800,0
|
|
20230705,155600,365370940,2800,2800,2800,2800,0
|
|
20230705,155500,365370940,2800,2800,2800,2800,0
|
|
20230705,155400,365370940,2800,2800,2800,2800,0
|
|
20230705,155300,365370940,2800,2800,2800,2800,0
|
|
20230705,155200,365370940,2800,2800,2800,2800,0
|
|
20230705,155100,365370940,2800,2800,2800,2800,0
|
|
20230705,155000,365370940,2800,2800,2800,2800,0
|
|
20230705,154900,365370940,2800,2800,2800,2800,0
|
|
20230705,154800,365370940,2800,2800,2800,2800,0
|
|
20230705,154700,365370940,2800,2800,2800,2800,0
|
|
20230705,154600,365370940,2800,2800,2800,2800,0
|
|
20230705,154500,365370940,2800,2800,2800,2800,0
|
|
20230705,154400,365370940,2800,2800,2800,2800,0
|
|
20230705,154300,365370940,2800,2800,2800,2800,0
|
|
20230705,154200,365370940,2800,2800,2800,2800,0
|
|
20230705,154100,365370940,2800,2800,2800,2800,0
|
|
20230705,154000,365370940,2800,2800,2800,2800,0
|
|
20230705,153900,365370940,2800,2800,2800,2800,0
|
|
20230705,153800,365370940,2800,2800,2800,2800,0
|
|
20230705,153700,365370940,2800,2800,2800,2800,0
|
|
20230705,153600,365370940,2800,2800,2800,2800,0
|
|
20230705,153500,365370940,2800,2800,2800,2800,3032
|
|
20230705,153400,365370940,2800,2800,2800,2800,0
|
|
20230705,153300,365370940,2800,2800,2800,2800,0
|
|
20230705,153200,365370940,2800,2800,2800,2800,0
|
|
20230705,153100,365370940,2800,2800,2800,2800,0
|
|
20230705,153000,365370940,2800,2800,2800,2800,3032
|
|
20230705,152900,356881340,2800,2800,2800,2800,0
|
|
20230705,152800,356881340,2800,2800,2800,2800,0
|
|
20230705,152700,356881340,2800,2800,2800,2800,0
|
|
20230705,152600,356881340,2800,2800,2800,2800,0
|
|
20230705,152500,356881340,2800,2800,2800,2800,0
|
|
20230705,152400,356881340,2800,2800,2800,2800,0
|
|
20230705,152300,356881340,2800,2800,2800,2800,0
|
|
20230705,152200,356881340,2800,2800,2800,2800,0
|
|
20230705,152100,356881340,2800,2800,2800,2800,0
|
|
20230705,152000,356881340,2800,2800,2800,2800,0
|
|
20230705,151900,356881340,2800,2815,2815,2800,419
|
|
20230705,151800,355707960,2815,2815,2815,2815,20
|
|
20230705,151700,355651660,2815,2815,2815,2815,2
|
|
20230705,151600,355646030,2800,2810,2810,2795,592
|
|
20230705,151500,353988430,2800,2800,2810,2800,1023
|
|
20230705,151400,351114020,2800,2805,2810,2795,136
|
|
20230705,151300,350733215,2810,2805,2810,2805,2
|
|
20230705,151200,350727600,2805,2810,2810,2805,38
|
|
20230705,151100,350620835,2815,2815,2815,2815,0
|
|
20230705,151000,350620835,2815,2810,2815,2810,52
|
|
20230705,150900,350474710,2805,2795,2805,2795,208
|
|
20230705,150800,349891610,2805,2795,2805,2795,917
|
|
20230705,150700,347327975,2800,2800,2800,2800,277
|
|
20230705,150600,346552375,2800,2800,2800,2800,220
|
|
20230705,150500,345936375,2800,2800,2800,2800,2339
|
|
20230705,150400,339387175,2810,2810,2810,2805,108
|
|
20230705,150300,339083705,2805,2805,2805,2805,8
|
|
20230705,150200,339061265,2820,2815,2820,2815,10
|
|
20230705,150100,339033110,2805,2810,2810,2805,413
|
|
20230705,150000,337874540,2820,2820,2820,2820,0
|
|
20230705,145900,337874540,2820,2820,2820,2820,1
|
|
20230705,145800,337871720,2825,2810,2825,2810,124
|
|
20230705,145700,337523255,2810,2810,2810,2810,10
|
|
20230705,145600,337495155,2810,2810,2810,2810,0
|
|
20230705,145500,337495155,2810,2805,2810,2805,74
|
|
20230705,145400,337287580,2805,2815,2815,2805,545
|
|
20230705,145300,335758805,2820,2820,2820,2820,0
|
|
20230705,145200,335758805,2820,2820,2820,2820,0
|
|
20230705,145100,335758805,2820,2820,2820,2820,0
|
|
20230705,145000,335758805,2820,2820,2820,2820,64
|
|
20230705,144900,335578325,2820,2820,2820,2820,1
|
|
20230705,144800,335575505,2820,2820,2820,2820,0
|
|
20230705,144700,335575505,2820,2810,2820,2810,701
|
|
20230705,144600,333605685,2820,2820,2820,2820,1668
|
|
20230705,144500,328901925,2820,2805,2820,2805,3287
|
|
20230705,144400,319649360,2805,2800,2805,2800,110
|
|
20230705,144300,319341355,2790,2810,2810,2785,8638
|
|
20230705,144200,295189550,2805,2810,2810,2805,1273
|
|
20230705,144100,291612785,2805,2810,2810,2805,1251
|
|
20230705,144000,288097595,2805,2805,2810,2805,112
|
|
20230705,143900,287783400,2805,2810,2810,2800,6412
|
|
20230705,143800,269822450,2810,2810,2810,2810,2
|
|
20230705,143700,269816830,2810,2805,2810,2805,1104
|
|
20230705,143600,266720095,2805,2810,2820,2805,3783
|
|
20230705,143500,256091255,2820,2820,2820,2820,0
|
|
20230705,143400,256091255,2820,2815,2820,2810,1870
|
|
20230705,143300,250827790,2820,2820,2820,2820,0
|
|
20230705,143200,250827790,2820,2820,2820,2820,4
|
|
20230705,143100,250816510,2820,2820,2820,2820,5
|
|
20230705,143000,250802410,2820,2820,2820,2820,47
|
|
20230705,142900,250669870,2820,2820,2820,2820,0
|
|
20230705,142800,250669870,2820,2820,2820,2820,2
|
|
20230705,142700,250664230,2820,2820,2820,2820,15
|
|
20230705,142600,250621930,2820,2820,2820,2820,0
|
|
20230705,142500,250621930,2820,2820,2820,2820,5
|
|
20230705,142400,250607830,2820,2820,2825,2820,6
|
|
20230705,142300,250590905,2820,2820,2820,2820,2
|
|
20230705,142200,250585265,2820,2820,2825,2820,33
|
|
20230705,142100,250492195,2820,2820,2820,2820,3
|
|
20230705,142000,250483735,2820,2820,2820,2820,130
|
|
20230705,141900,250117135,2820,2820,2820,2820,9
|
|
20230705,141800,250091755,2820,2815,2820,2815,14
|
|
20230705,141700,250052285,2815,2815,2815,2815,0
|
|
20230705,141600,250052285,2815,2815,2815,2815,1
|
|
20230705,141500,250049470,2825,2820,2825,2820,1378
|
|
20230705,141400,246163505,2820,2820,2820,2820,39
|
|
20230705,141300,246053525,2820,2820,2820,2820,8
|
|
20230705,141200,246030965,2820,2820,2820,2820,112
|
|
20230705,141100,245715125,2825,2825,2825,2825,0
|
|
20230705,141000,245715125,2825,2825,2825,2825,0
|
|
20230705,140900,245715125,2825,2825,2825,2825,1
|
|
20230705,140800,245712300,2820,2820,2820,2820,1040
|
|
20230705,140700,242779500,2825,2825,2825,2825,40
|
|
20230705,140600,242666500,2825,2825,2825,2825,0
|
|
20230705,140500,242666500,2825,2825,2825,2825,78
|
|
20230705,140400,242446150,2825,2825,2825,2825,2794
|
|
20230705,140300,234553100,2830,2830,2830,2830,0
|
|
20230705,140200,234553100,2830,2830,2830,2830,5
|
|
20230705,140100,234538950,2830,2830,2830,2830,30
|
|
20230705,140000,234454050,2830,2830,2830,2830,1
|
|
20230705,135900,234451220,2830,2830,2830,2830,0
|
|
20230705,135800,234451220,2830,2830,2830,2830,5
|
|
20230705,135700,234437070,2830,2830,2830,2830,0
|
|
20230705,135600,234437070,2830,2830,2830,2830,5
|
|
20230705,135500,234422920,2830,2830,2830,2830,73
|
|
20230705,135400,234216330,2830,2830,2830,2830,0
|
|
20230705,135300,234216330,2830,2830,2830,2830,0
|
|
20230705,135200,234216330,2830,2830,2830,2830,100
|
|
20230705,135100,233933330,2825,2825,2825,2825,397
|
|
20230705,135000,232811805,2830,2830,2830,2830,79
|
|
20230705,134900,232588235,2830,2830,2830,2830,1
|
|
20230705,134800,232585405,2830,2830,2830,2830,0
|
|
20230705,134700,232585405,2830,2830,2830,2830,19
|
|
20230705,134600,232531635,2830,2830,2830,2830,108
|
|
20230705,134500,232225995,2830,2830,2830,2830,101
|
|
20230705,134400,231940165,2830,2830,2830,2830,2
|
|
20230705,134300,231934505,2830,2830,2830,2830,0
|
|
20230705,134200,231934505,2830,2830,2830,2830,9
|
|
20230705,134100,231909035,2830,2830,2830,2830,3
|
|
20230705,134000,231900545,2830,2830,2830,2830,0
|
|
20230705,133900,231900545,2830,2830,2830,2830,5
|
|
20230705,133800,231886395,2830,2830,2830,2830,254
|
|
20230705,133700,231167575,2830,2830,2830,2830,3
|
|
20230705,133600,231159085,2830,2830,2830,2830,0
|
|
20230705,133500,231159085,2830,2830,2830,2830,80
|
|
20230705,133400,230932685,2830,2830,2830,2830,1
|
|
20230705,133300,230929855,2830,2830,2830,2830,1000
|
|
20230705,133200,228099855,2830,2830,2830,2830,2
|
|
20230705,133100,228094195,2830,2830,2830,2830,0
|
|
20230705,133000,228094195,2830,2830,2830,2830,0
|
|
20230705,132900,228094195,2830,2830,2830,2830,0
|
|
20230705,132800,228094195,2830,2830,2830,2830,0
|
|
20230705,132700,228094195,2830,2830,2830,2830,0
|
|
20230705,132600,228094195,2830,2830,2830,2830,0
|
|
20230705,132500,228094195,2830,2830,2830,2830,0
|
|
20230705,132400,228094195,2830,2825,2830,2825,64
|
|
20230705,132300,227913390,2825,2825,2825,2825,10
|
|
20230705,132200,227885140,2825,2830,2835,2825,1006
|
|
20230705,132100,225043135,2835,2835,2835,2835,0
|
|
20230705,132000,225043135,2835,2835,2835,2835,0
|
|
20230705,131900,225043135,2835,2835,2835,2835,0
|
|
20230705,131800,225043135,2835,2835,2835,2835,1
|
|
20230705,131700,225040300,2820,2830,2830,2820,1202
|
|
20230705,131600,221640630,2830,2830,2830,2830,500
|
|
20230705,131500,220225630,2830,2825,2830,2825,6
|
|
20230705,131400,220208660,2830,2830,2830,2830,300
|
|
20230705,131300,219359660,2830,2830,2830,2830,0
|
|
20230705,131200,219359660,2830,2830,2830,2830,0
|
|
20230705,131100,219359660,2830,2830,2830,2830,0
|
|
20230705,131000,219359660,2830,2830,2830,2830,0
|
|
20230705,130900,219359660,2830,2830,2830,2830,10
|
|
20230705,130800,219331360,2830,2830,2830,2830,2
|
|
20230705,130700,219325700,2820,2820,2820,2820,302
|
|
20230705,130600,218474060,2820,2820,2820,2820,761
|
|
20230705,130500,216328040,2825,2825,2825,2825,437
|
|
20230705,130400,215093515,2830,2830,2830,2830,142
|
|
20230705,130300,214691655,2830,2830,2830,2830,0
|
|
20230705,130200,214691655,2830,2830,2830,2830,40
|
|
20230705,130100,214578455,2830,2830,2830,2830,0
|
|
20230705,130000,214578455,2830,2825,2830,2825,17
|
|
20230705,125900,214530395,2830,2830,2830,2830,15
|
|
20230705,125800,214487945,2830,2830,2830,2830,0
|
|
20230705,125700,214487945,2830,2830,2830,2830,0
|
|
20230705,125600,214487945,2830,2830,2830,2830,0
|
|
20230705,125500,214487945,2830,2825,2830,2825,92
|
|
20230705,125400,214228035,2830,2830,2830,2830,0
|
|
20230705,125300,214228035,2830,2830,2830,2830,0
|
|
20230705,125200,214228035,2830,2830,2830,2830,15
|
|
20230705,125100,214185585,2830,2830,2830,2830,0
|
|
20230705,125000,214185585,2830,2830,2830,2830,3
|
|
20230705,124900,214177095,2830,2830,2830,2830,0
|
|
20230705,124800,214177095,2830,2830,2830,2830,0
|
|
20230705,124700,214177095,2830,2825,2830,2820,330
|
|
20230705,124600,213246415,2825,2825,2825,2825,0
|
|
20230705,124500,213246415,2825,2825,2825,2825,2
|
|
20230705,124400,213240765,2825,2825,2825,2825,0
|
|
20230705,124300,213240765,2825,2825,2825,2825,0
|
|
20230705,124200,213240765,2825,2825,2825,2825,20
|
|
20230705,124100,213184265,2825,2825,2825,2825,250
|
|
20230705,124000,212478015,2825,2825,2825,2825,0
|
|
20230705,123900,212478015,2825,2825,2825,2825,0
|
|
20230705,123800,212478015,2825,2825,2825,2825,3
|
|
20230705,123700,212469540,2825,2825,2825,2825,0
|
|
20230705,123600,212469540,2825,2825,2825,2825,0
|
|
20230705,123500,212469540,2825,2825,2825,2825,0
|
|
20230705,123400,212469540,2825,2825,2825,2825,0
|
|
20230705,123300,212469540,2825,2825,2825,2825,0
|
|
20230705,123200,212469540,2825,2825,2825,2825,6
|
|
20230705,123100,212452590,2820,2825,2825,2820,197
|
|
20230705,123000,211897030,2825,2825,2825,2825,50
|
|
20230705,122900,211755780,2820,2820,2820,2820,0
|
|
20230705,122800,211755780,2820,2820,2820,2820,57
|
|
20230705,122700,211595040,2820,2820,2820,2820,0
|
|
20230705,122600,211595040,2820,2820,2820,2820,100
|
|
20230705,122500,211313040,2825,2825,2825,2825,100
|
|
20230705,122400,211030540,2825,2825,2825,2825,0
|
|
20230705,122300,211030540,2825,2825,2830,2825,263
|
|
20230705,122200,210287525,2825,2825,2825,2825,64
|
|
20230705,122100,210106725,2830,2830,2830,2830,1
|
|
20230705,122000,210103895,2830,2830,2830,2830,1
|
|
20230705,121900,210101065,2825,2825,2830,2825,430
|
|
20230705,121800,208886290,2825,2825,2825,2825,10
|
|
20230705,121700,208858040,2830,2830,2830,2830,0
|
|
20230705,121600,208858040,2830,2830,2830,2830,4
|
|
20230705,121500,208846720,2810,2810,2810,2810,0
|
|
20230705,121400,208846720,2810,2810,2810,2810,0
|
|
20230705,121300,208846720,2810,2820,2820,2810,660
|
|
20230705,121200,206987610,2830,2830,2830,2830,0
|
|
20230705,121100,206987610,2830,2830,2830,2830,0
|
|
20230705,121000,206987610,2830,2825,2830,2825,11
|
|
20230705,120900,206956530,2815,2815,2815,2815,3
|
|
20230705,120800,206948085,2815,2815,2815,2815,1
|
|
20230705,120700,206945270,2830,2825,2830,2825,3000
|
|
20230705,120600,198457050,2825,2825,2825,2825,0
|
|
20230705,120500,198457050,2825,2825,2825,2825,0
|
|
20230705,120400,198457050,2825,2825,2825,2825,0
|
|
20230705,120300,198457050,2825,2825,2825,2825,0
|
|
20230705,120200,198457050,2825,2820,2825,2820,5
|
|
20230705,120100,198442930,2825,2825,2825,2825,1
|
|
20230705,120000,198440105,2820,2820,2820,2820,0
|
|
20230705,115900,198440105,2820,2810,2820,2805,3441
|
|
20230705,115800,188786965,2810,2815,2815,2810,546
|
|
20230705,115700,187252655,2830,2830,2830,2830,0
|
|
20230705,115600,187252655,2830,2830,2830,2830,0
|
|
20230705,115500,187252655,2830,2825,2830,2800,32600
|
|
20230705,115400,95774645,2830,2830,2830,2830,0
|
|
20230705,115300,95774645,2830,2830,2835,2830,276
|
|
20230705,115200,94993065,2835,2835,2835,2835,0
|
|
20230705,115100,94993065,2835,2835,2835,2835,5
|
|
20230705,115000,94978890,2840,2840,2840,2840,0
|
|
20230705,114900,94978890,2840,2830,2840,2825,4
|
|
20230705,114800,94967555,2830,2830,2830,2830,0
|
|
20230705,114700,94967555,2830,2830,2830,2830,0
|
|
20230705,114600,94967555,2830,2830,2830,2825,263
|
|
20230705,114500,94223330,2840,2840,2840,2840,1
|
|
20230705,114400,94220490,2830,2835,2835,2830,1539
|
|
20230705,114300,89864770,2835,2835,2835,2835,0
|
|
20230705,114200,89864770,2835,2835,2835,2835,5
|
|
20230705,114100,89850595,2830,2830,2830,2830,0
|
|
20230705,114000,89850595,2830,2830,2830,2830,114
|
|
20230705,113900,89527975,2830,2830,2830,2830,0
|
|
20230705,113800,89527975,2830,2830,2830,2830,525
|
|
20230705,113700,88042225,2830,2830,2830,2830,500
|
|
20230705,113600,86627225,2835,2835,2835,2835,76
|
|
20230705,113500,86411765,2835,2835,2835,2835,0
|
|
20230705,113400,86411765,2835,2835,2835,2835,0
|
|
20230705,113300,86411765,2835,2835,2835,2835,0
|
|
20230705,113200,86411765,2835,2835,2835,2835,0
|
|
20230705,113100,86411765,2835,2835,2835,2835,225
|
|
20230705,113000,85773890,2830,2835,2835,2830,301
|
|
20230705,112900,84920560,2835,2835,2835,2835,0
|
|
20230705,112800,84920560,2835,2835,2835,2835,0
|
|
20230705,112700,84920560,2835,2835,2835,2835,0
|
|
20230705,112600,84920560,2835,2835,2835,2835,0
|
|
20230705,112500,84920560,2835,2835,2835,2835,110
|
|
20230705,112400,84608710,2830,2830,2830,2830,0
|
|
20230705,112300,84608710,2830,2830,2830,2830,0
|
|
20230705,112200,84608710,2830,2830,2830,2830,0
|
|
20230705,112100,84608710,2830,2830,2830,2830,68
|
|
20230705,112000,84416270,2835,2835,2835,2835,1
|
|
20230705,111900,84413435,2830,2830,2830,2830,0
|
|
20230705,111800,84413435,2830,2830,2830,2830,0
|
|
20230705,111700,84413435,2830,2830,2830,2830,0
|
|
20230705,111600,84413435,2830,2830,2830,2830,23
|
|
20230705,111500,84348345,2830,2830,2830,2830,2
|
|
20230705,111400,84342685,2835,2835,2835,2835,576
|
|
20230705,111300,82709725,2835,2835,2835,2835,300
|
|
20230705,111200,81859225,2830,2825,2830,2825,51
|
|
20230705,111100,81714900,2830,2830,2830,2830,200
|
|
20230705,111000,81148900,2830,2830,2830,2830,0
|
|
20230705,110900,81148900,2830,2830,2830,2830,0
|
|
20230705,110800,81148900,2830,2830,2830,2830,6
|
|
20230705,110700,81131920,2825,2825,2825,2825,0
|
|
20230705,110600,81131920,2825,2825,2825,2825,2000
|
|
20230705,110500,75481920,2825,2830,2830,2825,31
|
|
20230705,110400,75394260,2835,2830,2835,2830,478
|
|
20230705,110300,74041515,2830,2830,2830,2830,234
|
|
20230705,110200,73379295,2830,2830,2830,2830,90
|
|
20230705,110100,73124595,2835,2835,2835,2835,0
|
|
20230705,110000,73124595,2835,2835,2835,2835,0
|
|
20230705,105900,73124595,2835,2835,2835,2835,11
|
|
20230705,105800,73093410,2825,2830,2830,2825,2197
|
|
20230705,105700,66875910,2835,2835,2835,2835,0
|
|
20230705,105600,66875910,2835,2835,2835,2835,0
|
|
20230705,105500,66875910,2835,2835,2835,2835,0
|
|
20230705,105400,66875910,2835,2835,2835,2835,0
|
|
20230705,105300,66875910,2835,2835,2835,2835,153
|
|
20230705,105200,66442155,2835,2840,2840,2835,56
|
|
20230705,105100,66283390,2835,2840,2840,2835,711
|
|
20230705,105000,64267655,2840,2840,2840,2840,1
|
|
20230705,104900,64264815,2830,2835,2835,2830,2
|
|
20230705,104800,64259150,2845,2845,2845,2845,0
|
|
20230705,104700,64259150,2845,2835,2845,2835,630
|
|
20230705,104600,62471800,2835,2835,2835,2835,0
|
|
20230705,104500,62471800,2835,2845,2845,2835,106
|
|
20230705,104400,62170780,2845,2845,2845,2845,1
|
|
20230705,104300,62167935,2830,2835,2835,2830,1228
|
|
20230705,104200,58686695,2840,2840,2840,2840,0
|
|
20230705,104100,58686695,2840,2845,2845,2840,827
|
|
20230705,104000,56336380,2845,2845,2845,2845,223
|
|
20230705,103900,55701945,2845,2845,2845,2845,1
|
|
20230705,103800,55699100,2845,2840,2845,2840,5
|
|
20230705,103700,55684885,2840,2840,2840,2840,100
|
|
20230705,103600,55400885,2840,2840,2840,2840,0
|
|
20230705,103500,55400885,2840,2840,2840,2840,20
|
|
20230705,103400,55344085,2845,2840,2845,2840,101
|
|
20230705,103300,55057240,2845,2845,2845,2845,0
|
|
20230705,103200,55057240,2845,2840,2845,2840,3
|
|
20230705,103100,55048710,2835,2835,2835,2835,570
|
|
20230705,103000,53432760,2840,2840,2840,2840,72
|
|
20230705,102900,53228280,2840,2840,2840,2840,209
|
|
20230705,102800,52634720,2840,2845,2845,2840,3724
|
|
20230705,102700,42058535,2845,2840,2845,2840,17
|
|
20230705,102600,42010220,2840,2845,2845,2840,169
|
|
20230705,102500,41530215,2845,2845,2845,2845,6
|
|
20230705,102400,41513145,2840,2840,2840,2840,0
|
|
20230705,102300,41513145,2840,2840,2840,2840,0
|
|
20230705,102200,41513145,2840,2840,2840,2840,1083
|
|
20230705,102100,38437425,2840,2845,2845,2840,1200
|
|
20230705,102000,35027220,2845,2845,2845,2845,20
|
|
20230705,101900,34970320,2850,2845,2850,2845,29
|
|
20230705,101800,34887760,2845,2845,2845,2845,251
|
|
20230705,101700,34173665,2845,2845,2845,2845,102
|
|
20230705,101600,33883475,2850,2845,2850,2845,101
|
|
20230705,101500,33596125,2850,2850,2850,2845,37
|
|
20230705,101400,33490825,2850,2850,2850,2850,0
|
|
20230705,101300,33490825,2850,2850,2850,2850,0
|
|
20230705,101200,33490825,2850,2845,2850,2845,91
|
|
20230705,101100,33231915,2845,2845,2850,2845,906
|
|
20230705,101000,30654340,2845,2845,2845,2845,0
|
|
20230705,100900,30654340,2845,2845,2845,2845,0
|
|
20230705,100800,30654340,2845,2845,2845,2845,0
|
|
20230705,100700,30654340,2845,2845,2845,2845,12
|
|
20230705,100600,30620200,2840,2840,2840,2840,50
|
|
20230705,100500,30478200,2840,2840,2840,2840,0
|
|
20230705,100400,30478200,2840,2840,2840,2840,1
|
|
20230705,100300,30475360,2850,2850,2850,2850,0
|
|
20230705,100200,30475360,2850,2850,2850,2850,0
|
|
20230705,100100,30475360,2850,2850,2850,2850,10
|
|
20230705,100000,30446860,2850,2840,2850,2840,403
|
|
20230705,095900,29302330,2850,2840,2850,2840,265
|
|
20230705,095800,28549720,2845,2845,2845,2845,50
|
|
20230705,095700,28407470,2845,2845,2845,2845,0
|
|
20230705,095600,28407470,2845,2850,2850,2845,2
|
|
20230705,095500,28401775,2850,2850,2850,2850,1
|
|
20230705,095400,28398925,2850,2850,2850,2850,50
|
|
20230705,095300,28256425,2850,2850,2850,2850,12
|
|
20230705,095200,28222225,2845,2845,2845,2845,101
|
|
20230705,095100,27934880,2845,2845,2845,2845,4
|
|
20230705,095000,27923500,2840,2840,2840,2840,0
|
|
20230705,094900,27923500,2840,2840,2840,2840,0
|
|
20230705,094800,27923500,2840,2840,2840,2840,0
|
|
20230705,094700,27923500,2840,2845,2845,2840,1204
|
|
20230705,094600,24503625,2845,2845,2845,2845,40
|
|
20230705,094500,24389825,2845,2845,2845,2845,18
|
|
20230705,094400,24338615,2840,2840,2840,2840,0
|
|
20230705,094300,24338615,2840,2845,2845,2840,255
|
|
20230705,094200,23614410,2840,2840,2840,2840,4
|
|
20230705,094100,23603050,2850,2840,2850,2840,3
|
|
20230705,094000,23594520,2840,2840,2840,2840,0
|
|
20230705,093900,23594520,2840,2840,2840,2835,1828
|
|
20230705,093800,18407040,2855,2855,2855,2855,0
|
|
20230705,093700,18407040,2855,2855,2855,2855,4
|
|
20230705,093600,18395620,2845,2845,2845,2845,502
|
|
20230705,093500,16967430,2845,2845,2845,2845,30
|
|
20230705,093400,16882080,2845,2845,2845,2845,1
|
|
20230705,093300,16879235,2845,2840,2845,2840,225
|
|
20230705,093200,16240210,2845,2855,2855,2845,3
|
|
20230705,093100,16231665,2845,2850,2850,2845,118
|
|
20230705,093000,15895905,2855,2845,2855,2845,3
|
|
20230705,092900,15887360,2840,2840,2840,2840,500
|
|
20230705,092800,14467360,2845,2850,2855,2845,187
|
|
20230705,092700,13935170,2850,2850,2850,2850,1
|
|
20230705,092600,13932320,2850,2850,2850,2850,110
|
|
20230705,092500,13618820,2845,2845,2845,2845,0
|
|
20230705,092400,13618820,2845,2845,2845,2845,5
|
|
20230705,092300,13604595,2845,2845,2845,2845,157
|
|
20230705,092200,13157930,2850,2855,2855,2850,11
|
|
20230705,092100,13126530,2855,2855,2855,2855,1
|
|
20230705,092000,13123675,2850,2850,2850,2850,100
|
|
20230705,091900,12838675,2850,2850,2850,2850,34
|
|
20230705,091800,12741775,2850,2850,2850,2850,109
|
|
20230705,091700,12431125,2855,2855,2855,2855,0
|
|
20230705,091600,12431125,2855,2855,2855,2855,1
|
|
20230705,091500,12428270,2855,2855,2855,2855,0
|
|
20230705,091400,12428270,2855,2860,2865,2855,324
|
|
20230705,091300,11502490,2860,2865,2865,2860,7
|
|
20230705,091200,11482465,2865,2860,2865,2860,201
|
|
20230705,091100,10907600,2875,2875,2875,2875,0
|
|
20230705,091000,10907600,2875,2865,2875,2855,42
|
|
20230705,090900,10787650,2860,2870,2875,2860,341
|
|
20230705,090800,9810265,2870,2855,2870,2855,303
|
|
20230705,090700,8943100,2855,2850,2855,2850,2060
|
|
20230705,090600,3072095,2840,2840,2840,2840,60
|
|
20230705,090500,2901695,2850,2850,2850,2850,75
|
|
20230705,090400,2687945,2850,2850,2850,2850,100
|
|
20230705,090300,2402945,2850,2850,2850,2850,0
|
|
20230705,090200,2402945,2850,2850,2850,2850,351
|
|
20230705,090100,1402595,2855,2855,2855,2855,0
|
|
20230705,090000,1402595,2855,2845,2855,2845,493
|