641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193800,216633035,2805,2805,2805,2805,1169
|
|
20230704,193700,216633035,2805,2805,2805,2805,0
|
|
20230704,193600,216633035,2805,2805,2805,2805,0
|
|
20230704,193500,216633035,2805,2805,2805,2805,0
|
|
20230704,193400,216633035,2805,2805,2805,2805,0
|
|
20230704,193300,216633035,2805,2805,2805,2805,0
|
|
20230704,193200,216633035,2805,2805,2805,2805,0
|
|
20230704,193100,216633035,2805,2805,2805,2805,0
|
|
20230704,193000,216633035,2805,2805,2805,2805,0
|
|
20230704,192900,216633035,2805,2805,2805,2805,0
|
|
20230704,192800,216633035,2805,2805,2805,2805,0
|
|
20230704,192700,216633035,2805,2805,2805,2805,0
|
|
20230704,192600,216633035,2805,2805,2805,2805,0
|
|
20230704,192500,216633035,2805,2805,2805,2805,0
|
|
20230704,192400,216633035,2805,2805,2805,2805,0
|
|
20230704,192300,216633035,2805,2805,2805,2805,0
|
|
20230704,192200,216633035,2805,2805,2805,2805,0
|
|
20230704,192100,216633035,2805,2805,2805,2805,0
|
|
20230704,192000,216633035,2805,2805,2805,2805,0
|
|
20230704,191900,216633035,2805,2805,2805,2805,0
|
|
20230704,191800,216633035,2805,2805,2805,2805,0
|
|
20230704,191700,216633035,2805,2805,2805,2805,0
|
|
20230704,191600,216633035,2805,2805,2805,2805,0
|
|
20230704,191500,216633035,2805,2805,2805,2805,0
|
|
20230704,191400,216633035,2805,2805,2805,2805,0
|
|
20230704,191300,216633035,2805,2805,2805,2805,0
|
|
20230704,191200,216633035,2805,2805,2805,2805,0
|
|
20230704,191100,216633035,2805,2805,2805,2805,0
|
|
20230704,191000,216633035,2805,2805,2805,2805,0
|
|
20230704,190900,216633035,2805,2805,2805,2805,0
|
|
20230704,190800,216633035,2805,2805,2805,2805,1169
|
|
20230704,190700,216633035,2805,2805,2805,2805,0
|
|
20230704,190600,216633035,2805,2805,2805,2805,0
|
|
20230704,190500,216633035,2805,2805,2805,2805,0
|
|
20230704,190400,216633035,2805,2805,2805,2805,0
|
|
20230704,190300,216633035,2805,2805,2805,2805,0
|
|
20230704,190200,216633035,2805,2805,2805,2805,0
|
|
20230704,190100,216633035,2805,2805,2805,2805,0
|
|
20230704,190000,216633035,2805,2805,2805,2805,0
|
|
20230704,185900,216633035,2805,2805,2805,2805,0
|
|
20230704,185800,216633035,2805,2805,2805,2805,0
|
|
20230704,185700,216633035,2805,2805,2805,2805,0
|
|
20230704,185600,216633035,2805,2805,2805,2805,0
|
|
20230704,185500,216633035,2805,2805,2805,2805,0
|
|
20230704,185400,216633035,2805,2805,2805,2805,0
|
|
20230704,185300,216633035,2805,2805,2805,2805,0
|
|
20230704,185200,216633035,2805,2805,2805,2805,0
|
|
20230704,185100,216633035,2805,2805,2805,2805,0
|
|
20230704,185000,216633035,2805,2805,2805,2805,0
|
|
20230704,184900,216633035,2805,2805,2805,2805,0
|
|
20230704,184800,216633035,2805,2805,2805,2805,0
|
|
20230704,184700,216633035,2805,2805,2805,2805,0
|
|
20230704,184600,216633035,2805,2805,2805,2805,0
|
|
20230704,184500,216633035,2805,2805,2805,2805,0
|
|
20230704,184400,216633035,2805,2805,2805,2805,0
|
|
20230704,184300,216633035,2805,2805,2805,2805,0
|
|
20230704,184200,216633035,2805,2805,2805,2805,0
|
|
20230704,184100,216633035,2805,2805,2805,2805,0
|
|
20230704,184000,216633035,2805,2805,2805,2805,0
|
|
20230704,183900,216633035,2805,2805,2805,2805,0
|
|
20230704,183800,216633035,2805,2805,2805,2805,1169
|
|
20230704,183700,216633035,2805,2805,2805,2805,0
|
|
20230704,183600,216633035,2805,2805,2805,2805,0
|
|
20230704,183500,216633035,2805,2805,2805,2805,0
|
|
20230704,183400,216633035,2805,2805,2805,2805,0
|
|
20230704,183300,216633035,2805,2805,2805,2805,0
|
|
20230704,183200,216633035,2805,2805,2805,2805,0
|
|
20230704,183100,216633035,2805,2805,2805,2805,0
|
|
20230704,183000,216633035,2805,2805,2805,2805,0
|
|
20230704,182900,216633035,2805,2805,2805,2805,0
|
|
20230704,182800,216633035,2805,2805,2805,2805,0
|
|
20230704,182700,216633035,2805,2805,2805,2805,0
|
|
20230704,182600,216633035,2805,2805,2805,2805,0
|
|
20230704,182500,216633035,2805,2805,2805,2805,0
|
|
20230704,182400,216633035,2805,2805,2805,2805,0
|
|
20230704,182300,216633035,2805,2805,2805,2805,0
|
|
20230704,182200,216633035,2805,2805,2805,2805,0
|
|
20230704,182100,216633035,2805,2805,2805,2805,0
|
|
20230704,182000,216633035,2805,2805,2805,2805,0
|
|
20230704,181900,216633035,2805,2805,2805,2805,0
|
|
20230704,181800,216633035,2805,2805,2805,2805,0
|
|
20230704,181700,216633035,2805,2805,2805,2805,0
|
|
20230704,181600,216633035,2805,2805,2805,2805,0
|
|
20230704,181500,216633035,2805,2805,2805,2805,0
|
|
20230704,181400,216633035,2805,2805,2805,2805,0
|
|
20230704,181300,216633035,2805,2805,2805,2805,0
|
|
20230704,181200,216633035,2805,2805,2805,2805,0
|
|
20230704,181100,216633035,2805,2805,2805,2805,0
|
|
20230704,181000,216633035,2805,2805,2805,2805,0
|
|
20230704,180900,216633035,2805,2805,2805,2805,0
|
|
20230704,180800,216633035,2805,2805,2805,2805,1169
|
|
20230704,180700,216633035,2805,2805,2805,2805,0
|
|
20230704,180600,216633035,2805,2805,2805,2805,0
|
|
20230704,180500,216633035,2805,2805,2805,2805,0
|
|
20230704,180400,216633035,2805,2805,2805,2805,0
|
|
20230704,180300,216633035,2805,2805,2805,2805,0
|
|
20230704,180200,216633035,2805,2805,2805,2805,0
|
|
20230704,180100,216633035,2805,2805,2805,2805,0
|
|
20230704,180000,216633035,2805,2805,2805,2805,0
|
|
20230704,175900,216633035,2805,2805,2805,2805,0
|
|
20230704,175800,216633035,2805,2805,2805,2805,0
|
|
20230704,175700,216633035,2805,2805,2805,2805,0
|
|
20230704,175600,216633035,2805,2805,2805,2805,0
|
|
20230704,175500,216633035,2805,2805,2805,2805,0
|
|
20230704,175400,216633035,2805,2805,2805,2805,0
|
|
20230704,175300,216633035,2805,2805,2805,2805,0
|
|
20230704,175200,216633035,2805,2805,2805,2805,0
|
|
20230704,175100,216633035,2805,2805,2805,2805,0
|
|
20230704,175000,216633035,2805,2805,2805,2805,0
|
|
20230704,174900,216633035,2805,2805,2805,2805,0
|
|
20230704,174800,216633035,2805,2805,2805,2805,0
|
|
20230704,174700,216633035,2805,2805,2805,2805,0
|
|
20230704,174600,216633035,2805,2805,2805,2805,0
|
|
20230704,174500,216633035,2805,2805,2805,2805,0
|
|
20230704,174400,216633035,2805,2805,2805,2805,0
|
|
20230704,174300,216633035,2805,2805,2805,2805,0
|
|
20230704,174200,216633035,2805,2805,2805,2805,0
|
|
20230704,174100,216633035,2805,2805,2805,2805,0
|
|
20230704,174000,216633035,2805,2805,2805,2805,0
|
|
20230704,173900,216633035,2805,2805,2805,2805,0
|
|
20230704,173800,216633035,2805,2805,2805,2805,1169
|
|
20230704,173700,216633035,2805,2805,2805,2805,0
|
|
20230704,173600,216633035,2805,2805,2805,2805,0
|
|
20230704,173500,216633035,2805,2805,2805,2805,0
|
|
20230704,173400,216633035,2805,2805,2805,2805,0
|
|
20230704,173300,216633035,2805,2805,2805,2805,0
|
|
20230704,173200,216633035,2805,2805,2805,2805,0
|
|
20230704,173100,216633035,2805,2805,2805,2805,0
|
|
20230704,173000,216633035,2805,2805,2805,2805,0
|
|
20230704,172900,216633035,2805,2805,2805,2805,0
|
|
20230704,172800,216633035,2805,2805,2805,2805,0
|
|
20230704,172700,216633035,2805,2805,2805,2805,0
|
|
20230704,172600,216633035,2805,2805,2805,2805,0
|
|
20230704,172500,216633035,2805,2805,2805,2805,0
|
|
20230704,172400,216633035,2805,2805,2805,2805,0
|
|
20230704,172300,216633035,2805,2805,2805,2805,0
|
|
20230704,172200,216633035,2805,2805,2805,2805,0
|
|
20230704,172100,216633035,2805,2805,2805,2805,0
|
|
20230704,172000,216633035,2805,2805,2805,2805,0
|
|
20230704,171900,216633035,2805,2805,2805,2805,0
|
|
20230704,171800,216633035,2805,2805,2805,2805,0
|
|
20230704,171700,216633035,2805,2805,2805,2805,0
|
|
20230704,171600,216633035,2805,2805,2805,2805,0
|
|
20230704,171500,216633035,2805,2805,2805,2805,0
|
|
20230704,171400,216633035,2805,2805,2805,2805,0
|
|
20230704,171300,216633035,2805,2805,2805,2805,0
|
|
20230704,171200,216633035,2805,2805,2805,2805,0
|
|
20230704,171100,216633035,2805,2805,2805,2805,0
|
|
20230704,171000,216633035,2805,2805,2805,2805,0
|
|
20230704,170900,216633035,2805,2805,2805,2805,0
|
|
20230704,170800,216633035,2805,2805,2805,2805,1169
|
|
20230704,170700,216633035,2805,2805,2805,2805,0
|
|
20230704,170600,216633035,2805,2805,2805,2805,0
|
|
20230704,170500,216633035,2805,2805,2805,2805,0
|
|
20230704,170400,216633035,2805,2805,2805,2805,0
|
|
20230704,170300,216633035,2805,2805,2805,2805,0
|
|
20230704,170200,216633035,2805,2805,2805,2805,0
|
|
20230704,170100,216633035,2805,2805,2805,2805,0
|
|
20230704,170000,216633035,2805,2805,2805,2805,0
|
|
20230704,165900,216633035,2805,2805,2805,2805,0
|
|
20230704,165800,216633035,2805,2805,2805,2805,0
|
|
20230704,165700,216633035,2805,2805,2805,2805,0
|
|
20230704,165600,216633035,2805,2805,2805,2805,0
|
|
20230704,165500,216633035,2805,2805,2805,2805,0
|
|
20230704,165400,216633035,2805,2805,2805,2805,0
|
|
20230704,165300,216633035,2805,2805,2805,2805,0
|
|
20230704,165200,216633035,2805,2805,2805,2805,0
|
|
20230704,165100,216633035,2805,2805,2805,2805,0
|
|
20230704,165000,216633035,2805,2805,2805,2805,0
|
|
20230704,164900,216633035,2805,2805,2805,2805,0
|
|
20230704,164800,216633035,2805,2805,2805,2805,0
|
|
20230704,164700,216633035,2805,2805,2805,2805,0
|
|
20230704,164600,216633035,2805,2805,2805,2805,0
|
|
20230704,164500,216633035,2805,2805,2805,2805,0
|
|
20230704,164400,216633035,2805,2805,2805,2805,0
|
|
20230704,164300,216633035,2805,2805,2805,2805,0
|
|
20230704,164200,216633035,2805,2805,2805,2805,0
|
|
20230704,164100,216633035,2805,2805,2805,2805,0
|
|
20230704,164000,216633035,2805,2805,2805,2805,0
|
|
20230704,163900,216633035,2805,2805,2805,2805,0
|
|
20230704,163800,216633035,2805,2805,2805,2805,1169
|
|
20230704,163700,216633035,2805,2805,2805,2805,0
|
|
20230704,163600,216633035,2805,2805,2805,2805,0
|
|
20230704,163500,216633035,2805,2805,2805,2805,0
|
|
20230704,163400,216633035,2805,2805,2805,2805,0
|
|
20230704,163300,216633035,2805,2805,2805,2805,0
|
|
20230704,163200,216633035,2805,2805,2805,2805,0
|
|
20230704,163100,216633035,2805,2805,2805,2805,0
|
|
20230704,163000,216633035,2805,2805,2805,2805,0
|
|
20230704,162900,216633035,2805,2805,2805,2805,0
|
|
20230704,162800,216633035,2805,2805,2805,2805,0
|
|
20230704,162700,216633035,2805,2805,2805,2805,0
|
|
20230704,162600,216633035,2805,2805,2805,2805,0
|
|
20230704,162500,216633035,2805,2805,2805,2805,0
|
|
20230704,162400,216633035,2805,2805,2805,2805,0
|
|
20230704,162300,216633035,2805,2805,2805,2805,0
|
|
20230704,162200,216633035,2805,2805,2805,2805,0
|
|
20230704,162100,216633035,2805,2805,2805,2805,0
|
|
20230704,162000,216633035,2805,2805,2805,2805,0
|
|
20230704,161900,216633035,2805,2805,2805,2805,0
|
|
20230704,161800,216633035,2805,2805,2805,2805,0
|
|
20230704,161700,216633035,2805,2805,2805,2805,0
|
|
20230704,161600,216633035,2805,2805,2805,2805,0
|
|
20230704,161500,216633035,2805,2805,2805,2805,0
|
|
20230704,161400,216633035,2805,2805,2805,2805,0
|
|
20230704,161300,216633035,2805,2805,2805,2805,0
|
|
20230704,161200,216633035,2805,2805,2805,2805,0
|
|
20230704,161100,216633035,2805,2805,2805,2805,0
|
|
20230704,161000,216633035,2805,2805,2805,2805,0
|
|
20230704,160900,216633035,2805,2805,2805,2805,0
|
|
20230704,160800,216633035,2805,2805,2805,2805,1169
|
|
20230704,160700,216633035,2805,2805,2805,2805,0
|
|
20230704,160600,216633035,2805,2805,2805,2805,0
|
|
20230704,160500,216633035,2805,2805,2805,2805,0
|
|
20230704,160400,216633035,2805,2805,2805,2805,0
|
|
20230704,160300,216633035,2805,2805,2805,2805,0
|
|
20230704,160200,216633035,2805,2805,2805,2805,0
|
|
20230704,160100,216633035,2805,2805,2805,2805,0
|
|
20230704,160000,216633035,2805,2805,2805,2805,0
|
|
20230704,155900,216633035,2805,2805,2805,2805,0
|
|
20230704,155800,216633035,2805,2805,2805,2805,0
|
|
20230704,155700,216633035,2805,2805,2805,2805,0
|
|
20230704,155600,216633035,2805,2805,2805,2805,0
|
|
20230704,155500,216633035,2805,2805,2805,2805,0
|
|
20230704,155400,216633035,2805,2805,2805,2805,0
|
|
20230704,155300,216633035,2805,2805,2805,2805,0
|
|
20230704,155200,216633035,2805,2805,2805,2805,0
|
|
20230704,155100,216633035,2805,2805,2805,2805,0
|
|
20230704,155000,216633035,2805,2805,2805,2805,0
|
|
20230704,154900,216633035,2805,2805,2805,2805,0
|
|
20230704,154800,216633035,2805,2805,2805,2805,0
|
|
20230704,154700,216633035,2805,2805,2805,2805,0
|
|
20230704,154600,216633035,2805,2805,2805,2805,0
|
|
20230704,154500,216633035,2805,2805,2805,2805,0
|
|
20230704,154400,216633035,2805,2805,2805,2805,0
|
|
20230704,154300,216633035,2805,2805,2805,2805,0
|
|
20230704,154200,216633035,2805,2805,2805,2805,0
|
|
20230704,154100,216633035,2805,2805,2805,2805,0
|
|
20230704,154000,216633035,2805,2805,2805,2805,0
|
|
20230704,153900,216633035,2805,2805,2805,2805,0
|
|
20230704,153800,216633035,2805,2805,2805,2805,1169
|
|
20230704,153700,216633035,2805,2805,2805,2805,0
|
|
20230704,153600,216633035,2805,2805,2805,2805,0
|
|
20230704,153500,216633035,2805,2805,2805,2805,0
|
|
20230704,153400,216633035,2805,2805,2805,2805,0
|
|
20230704,153300,216633035,2805,2805,2805,2805,0
|
|
20230704,153200,216633035,2805,2805,2805,2805,0
|
|
20230704,153100,216633035,2805,2805,2805,2805,0
|
|
20230704,153000,216633035,2805,2805,2805,2805,1169
|
|
20230704,152900,213353990,2815,2815,2815,2815,0
|
|
20230704,152800,213353990,2815,2815,2815,2815,0
|
|
20230704,152700,213353990,2815,2815,2815,2815,0
|
|
20230704,152600,213353990,2815,2815,2815,2815,0
|
|
20230704,152500,213353990,2815,2815,2815,2815,0
|
|
20230704,152400,213353990,2815,2815,2815,2815,0
|
|
20230704,152300,213353990,2815,2815,2815,2815,0
|
|
20230704,152200,213353990,2815,2815,2815,2815,0
|
|
20230704,152100,213353990,2815,2815,2815,2815,0
|
|
20230704,152000,213353990,2815,2815,2815,2815,0
|
|
20230704,151900,213353990,2815,2810,2815,2810,106
|
|
20230704,151800,213055620,2810,2810,2810,2810,173
|
|
20230704,151700,212569490,2810,2810,2810,2810,1
|
|
20230704,151600,212566680,2815,2815,2815,2815,0
|
|
20230704,151500,212566680,2815,2815,2815,2815,0
|
|
20230704,151400,212566680,2815,2815,2815,2815,1
|
|
20230704,151300,212563865,2815,2815,2815,2815,0
|
|
20230704,151200,212563865,2815,2815,2815,2815,1
|
|
20230704,151100,212561050,2815,2815,2815,2815,2
|
|
20230704,151000,212555420,2815,2815,2815,2815,0
|
|
20230704,150900,212555420,2815,2815,2815,2815,0
|
|
20230704,150800,212555420,2815,2810,2815,2810,11
|
|
20230704,150700,212524505,2810,2810,2810,2810,2
|
|
20230704,150600,212518885,2815,2810,2815,2805,727
|
|
20230704,150500,210478140,2810,2810,2810,2810,2
|
|
20230704,150400,210472520,2805,2805,2805,2805,0
|
|
20230704,150300,210472520,2805,2805,2805,2805,200
|
|
20230704,150200,209911520,2805,2800,2805,2800,1020
|
|
20230704,150100,207051020,2800,2805,2805,2800,227
|
|
20230704,150000,206414410,2805,2805,2805,2805,500
|
|
20230704,145900,205011910,2805,2805,2805,2805,0
|
|
20230704,145800,205011910,2805,2805,2805,2805,21
|
|
20230704,145700,204953005,2805,2805,2805,2805,0
|
|
20230704,145600,204953005,2805,2805,2805,2805,0
|
|
20230704,145500,204953005,2805,2805,2805,2805,0
|
|
20230704,145400,204953005,2805,2805,2805,2805,1
|
|
20230704,145300,204950200,2795,2800,2800,2795,3260
|
|
20230704,145200,195834210,2805,2805,2805,2805,0
|
|
20230704,145100,195834210,2805,2805,2805,2805,0
|
|
20230704,145000,195834210,2805,2805,2805,2805,0
|
|
20230704,144900,195834210,2805,2805,2805,2805,1
|
|
20230704,144800,195831405,2805,2805,2805,2805,0
|
|
20230704,144700,195831405,2805,2805,2805,2805,50
|
|
20230704,144600,195691155,2805,2800,2805,2800,130
|
|
20230704,144500,195326555,2800,2800,2800,2800,5
|
|
20230704,144400,195312555,2795,2795,2795,2795,0
|
|
20230704,144300,195312555,2795,2795,2795,2795,300
|
|
20230704,144200,194474055,2800,2800,2800,2800,178
|
|
20230704,144100,193975655,2800,2800,2800,2800,0
|
|
20230704,144000,193975655,2800,2800,2800,2800,11
|
|
20230704,143900,193944855,2800,2800,2800,2800,110
|
|
20230704,143800,193636855,2800,2800,2800,2800,0
|
|
20230704,143700,193636855,2800,2800,2800,2800,160
|
|
20230704,143600,193188855,2800,2800,2800,2800,4
|
|
20230704,143500,193177655,2800,2800,2800,2800,30
|
|
20230704,143400,193093655,2800,2805,2805,2800,266
|
|
20230704,143300,192348850,2805,2805,2805,2805,8
|
|
20230704,143200,192326410,2805,2805,2805,2805,0
|
|
20230704,143100,192326410,2805,2805,2805,2805,0
|
|
20230704,143000,192326410,2805,2805,2805,2805,0
|
|
20230704,142900,192326410,2805,2805,2805,2805,0
|
|
20230704,142800,192326410,2805,2805,2805,2805,0
|
|
20230704,142700,192326410,2805,2805,2805,2805,0
|
|
20230704,142600,192326410,2805,2805,2805,2805,20
|
|
20230704,142500,192270310,2805,2805,2805,2805,0
|
|
20230704,142400,192270310,2805,2805,2805,2805,0
|
|
20230704,142300,192270310,2805,2805,2805,2805,1
|
|
20230704,142200,192267505,2805,2805,2805,2805,0
|
|
20230704,142100,192267505,2805,2805,2805,2805,101
|
|
20230704,142000,191984200,2800,2800,2800,2800,0
|
|
20230704,141900,191984200,2800,2800,2800,2800,0
|
|
20230704,141800,191984200,2800,2800,2800,2800,0
|
|
20230704,141700,191984200,2800,2800,2800,2800,101
|
|
20230704,141600,191701400,2795,2795,2795,2795,0
|
|
20230704,141500,191701400,2795,2795,2795,2795,18
|
|
20230704,141400,191651090,2800,2800,2800,2800,0
|
|
20230704,141300,191651090,2800,2800,2800,2800,0
|
|
20230704,141200,191651090,2800,2800,2800,2800,0
|
|
20230704,141100,191651090,2800,2800,2800,2800,100
|
|
20230704,141000,191371090,2800,2800,2800,2800,0
|
|
20230704,140900,191371090,2800,2800,2800,2800,712
|
|
20230704,140800,189377490,2800,2800,2800,2800,0
|
|
20230704,140700,189377490,2800,2800,2800,2800,104
|
|
20230704,140600,189086290,2800,2800,2800,2800,0
|
|
20230704,140500,189086290,2800,2800,2800,2800,1
|
|
20230704,140400,189083490,2800,2800,2800,2800,0
|
|
20230704,140300,189083490,2800,2800,2800,2800,0
|
|
20230704,140200,189083490,2800,2800,2800,2800,105
|
|
20230704,140100,188789490,2800,2800,2800,2800,0
|
|
20230704,140000,188789490,2800,2800,2800,2800,1100
|
|
20230704,135900,185709490,2795,2795,2795,2795,100
|
|
20230704,135800,185429990,2800,2800,2800,2800,100
|
|
20230704,135700,185149990,2795,2800,2800,2795,104
|
|
20230704,135600,184858835,2805,2800,2805,2800,8
|
|
20230704,135500,184836430,2800,2805,2805,2800,1369
|
|
20230704,135400,181003225,2800,2800,2800,2800,20
|
|
20230704,135300,180947225,2800,2800,2800,2800,112
|
|
20230704,135200,180633625,2800,2800,2800,2800,0
|
|
20230704,135100,180633625,2800,2800,2800,2800,0
|
|
20230704,135000,180633625,2800,2800,2800,2800,38
|
|
20230704,134900,180527225,2800,2800,2800,2800,0
|
|
20230704,134800,180527225,2800,2800,2800,2800,286
|
|
20230704,134700,179726425,2800,2800,2800,2800,0
|
|
20230704,134600,179726425,2800,2800,2800,2800,0
|
|
20230704,134500,179726425,2800,2800,2800,2800,1146
|
|
20230704,134400,176517625,2795,2795,2795,2795,0
|
|
20230704,134300,176517625,2795,2795,2795,2795,0
|
|
20230704,134200,176517625,2795,2795,2795,2795,0
|
|
20230704,134100,176517625,2795,2795,2795,2795,0
|
|
20230704,134000,176517625,2795,2795,2795,2795,292
|
|
20230704,133900,175701485,2795,2795,2795,2795,0
|
|
20230704,133800,175701485,2795,2795,2795,2795,17
|
|
20230704,133700,175653970,2795,2795,2795,2795,38
|
|
20230704,133600,175547760,2795,2790,2795,2790,2130
|
|
20230704,133500,169604410,2795,2795,2795,2795,200
|
|
20230704,133400,169045410,2795,2795,2795,2795,0
|
|
20230704,133300,169045410,2795,2795,2795,2795,10
|
|
20230704,133200,169017460,2795,2795,2795,2795,10
|
|
20230704,133100,168989510,2795,2795,2795,2795,90
|
|
20230704,133000,168737960,2795,2795,2795,2795,0
|
|
20230704,132900,168737960,2795,2795,2795,2795,0
|
|
20230704,132800,168737960,2795,2795,2795,2795,0
|
|
20230704,132700,168737960,2795,2795,2795,2795,0
|
|
20230704,132600,168737960,2795,2795,2795,2795,1
|
|
20230704,132500,168735165,2795,2795,2795,2795,100
|
|
20230704,132400,168455665,2795,2795,2795,2795,0
|
|
20230704,132300,168455665,2795,2795,2795,2795,654
|
|
20230704,132200,166627735,2800,2800,2800,2800,1050
|
|
20230704,132100,163687735,2800,2800,2800,2800,170
|
|
20230704,132000,163211735,2795,2795,2795,2795,0
|
|
20230704,131900,163211735,2795,2795,2795,2795,39
|
|
20230704,131800,163102730,2795,2795,2795,2795,10
|
|
20230704,131700,163074780,2795,2795,2795,2795,0
|
|
20230704,131600,163074780,2795,2795,2795,2795,1
|
|
20230704,131500,163071985,2790,2795,2795,2790,12
|
|
20230704,131400,163038450,2790,2795,2795,2790,810
|
|
20230704,131300,160777945,2790,2790,2790,2790,0
|
|
20230704,131200,160777945,2790,2795,2795,2790,382
|
|
20230704,131100,159710270,2795,2795,2795,2795,5
|
|
20230704,131000,159696295,2795,2795,2795,2790,5
|
|
20230704,130900,159682325,2800,2795,2800,2795,6
|
|
20230704,130800,159665540,2795,2795,2795,2795,5
|
|
20230704,130700,159651565,2790,2795,2800,2790,180
|
|
20230704,130600,159147580,2795,2795,2795,2795,151
|
|
20230704,130500,158725535,2795,2795,2795,2795,0
|
|
20230704,130400,158725535,2795,2795,2795,2795,0
|
|
20230704,130300,158725535,2795,2795,2795,2795,0
|
|
20230704,130200,158725535,2795,2795,2795,2795,5
|
|
20230704,130100,158711560,2795,2795,2795,2795,0
|
|
20230704,130000,158711560,2795,2795,2795,2795,2
|
|
20230704,125900,158705970,2795,2795,2795,2795,18
|
|
20230704,125800,158655660,2795,2795,2800,2795,6
|
|
20230704,125700,158638885,2795,2795,2795,2795,5
|
|
20230704,125600,158624910,2795,2795,2795,2795,1962
|
|
20230704,125500,153141120,2795,2795,2795,2795,0
|
|
20230704,125400,153141120,2795,2800,2800,2795,371
|
|
20230704,125300,152104165,2800,2800,2800,2800,100
|
|
20230704,125200,151824165,2800,2800,2800,2800,103
|
|
20230704,125100,151535765,2800,2800,2800,2800,10
|
|
20230704,125000,151507765,2800,2800,2800,2800,208
|
|
20230704,124900,150925365,2800,2800,2800,2800,100
|
|
20230704,124800,150645365,2800,2800,2800,2800,2322
|
|
20230704,124700,144143765,2800,2800,2800,2800,523
|
|
20230704,124600,142679365,2800,2800,2800,2800,0
|
|
20230704,124500,142679365,2800,2800,2800,2800,357
|
|
20230704,124400,141679765,2800,2800,2800,2800,5
|
|
20230704,124300,141665765,2795,2795,2795,2795,0
|
|
20230704,124200,141665765,2795,2800,2800,2795,51
|
|
20230704,124100,141523215,2800,2800,2800,2800,300
|
|
20230704,124000,140683215,2800,2800,2800,2800,600
|
|
20230704,123900,139003215,2800,2800,2800,2800,400
|
|
20230704,123800,137883215,2795,2795,2795,2795,244
|
|
20230704,123700,137201235,2795,2795,2795,2795,141
|
|
20230704,123600,136807140,2795,2790,2795,2790,93
|
|
20230704,123500,136547210,2795,2795,2795,2795,6
|
|
20230704,123400,136530440,2795,2795,2795,2795,17
|
|
20230704,123300,136482925,2795,2800,2800,2795,1710
|
|
20230704,123200,131703390,2800,2800,2800,2800,22
|
|
20230704,123100,131641790,2795,2800,2800,2795,225
|
|
20230704,123000,131012890,2800,2800,2800,2800,40
|
|
20230704,122900,130900890,2795,2795,2795,2795,25
|
|
20230704,122800,130831015,2800,2800,2800,2800,30
|
|
20230704,122700,130747015,2800,2800,2800,2800,735
|
|
20230704,122600,128689015,2800,2800,2800,2800,1265
|
|
20230704,122500,125147015,2805,2810,2810,2805,20
|
|
20230704,122400,125090865,2810,2805,2810,2805,12
|
|
20230704,122300,125057200,2800,2805,2805,2800,116
|
|
20230704,122200,124732395,2805,2805,2805,2805,0
|
|
20230704,122100,124732395,2805,2805,2805,2805,20
|
|
20230704,122000,124676295,2800,2800,2800,2800,500
|
|
20230704,121900,123276295,2800,2800,2800,2800,0
|
|
20230704,121800,123276295,2800,2800,2800,2800,100
|
|
20230704,121700,122996295,2800,2805,2805,2800,148
|
|
20230704,121600,122581555,2810,2810,2810,2810,0
|
|
20230704,121500,122581555,2810,2810,2810,2810,0
|
|
20230704,121400,122581555,2810,2810,2810,2810,0
|
|
20230704,121300,122581555,2810,2810,2810,2810,1
|
|
20230704,121200,122578745,2810,2810,2810,2810,20
|
|
20230704,121100,122522545,2810,2810,2810,2810,0
|
|
20230704,121000,122522545,2810,2810,2810,2810,0
|
|
20230704,120900,122522545,2810,2810,2810,2810,7
|
|
20230704,120800,122502875,2805,2805,2805,2805,100
|
|
20230704,120700,122222375,2805,2805,2805,2805,0
|
|
20230704,120600,122222375,2805,2805,2805,2805,216
|
|
20230704,120500,121616495,2805,2805,2805,2805,4572
|
|
20230704,120400,108792035,2805,2805,2805,2805,700
|
|
20230704,120300,106828535,2805,2805,2805,2805,0
|
|
20230704,120200,106828535,2805,2805,2805,2805,210
|
|
20230704,120100,106239485,2810,2810,2810,2810,1
|
|
20230704,120000,106236675,2810,2810,2810,2810,200
|
|
20230704,115900,105674675,2815,2815,2815,2815,0
|
|
20230704,115800,105674675,2815,2815,2815,2815,17
|
|
20230704,115700,105626820,2810,2810,2810,2810,0
|
|
20230704,115600,105626820,2810,2810,2810,2810,8
|
|
20230704,115500,105604340,2810,2810,2810,2810,1
|
|
20230704,115400,105601530,2810,2810,2810,2810,0
|
|
20230704,115300,105601530,2810,2810,2810,2810,502
|
|
20230704,115200,104190910,2810,2810,2810,2810,0
|
|
20230704,115100,104190910,2810,2810,2810,2810,0
|
|
20230704,115000,104190910,2810,2810,2810,2810,54
|
|
20230704,114900,104039170,2810,2810,2810,2810,156
|
|
20230704,114800,103600810,2815,2815,2815,2815,0
|
|
20230704,114700,103600810,2815,2815,2815,2815,5
|
|
20230704,114600,103586735,2815,2815,2815,2815,0
|
|
20230704,114500,103586735,2815,2815,2815,2815,0
|
|
20230704,114400,103586735,2815,2815,2815,2815,1
|
|
20230704,114300,103583920,2815,2815,2815,2815,1
|
|
20230704,114200,103581105,2810,2810,2810,2810,4
|
|
20230704,114100,103569865,2810,2810,2810,2810,500
|
|
20230704,114000,102164865,2815,2815,2815,2815,1
|
|
20230704,113900,102162050,2815,2815,2815,2815,1
|
|
20230704,113800,102159235,2815,2815,2815,2815,0
|
|
20230704,113700,102159235,2815,2815,2815,2815,0
|
|
20230704,113600,102159235,2815,2815,2815,2815,0
|
|
20230704,113500,102159235,2815,2815,2815,2815,0
|
|
20230704,113400,102159235,2815,2815,2815,2815,0
|
|
20230704,113300,102159235,2815,2815,2815,2815,0
|
|
20230704,113200,102159235,2815,2815,2815,2815,305
|
|
20230704,113100,101300660,2815,2815,2815,2815,17
|
|
20230704,113000,101252805,2825,2830,2830,2820,329
|
|
20230704,112900,100325010,2825,2825,2825,2825,50
|
|
20230704,112800,100183760,2825,2825,2825,2825,1
|
|
20230704,112700,100180935,2830,2825,2830,2825,54
|
|
20230704,112600,100028375,2830,2830,2830,2830,0
|
|
20230704,112500,100028375,2830,2820,2830,2820,173
|
|
20230704,112400,99540505,2820,2820,2820,2820,11
|
|
20230704,112300,99509485,2820,2820,2820,2820,1
|
|
20230704,112200,99506665,2820,2820,2820,2820,1
|
|
20230704,112100,99503845,2820,2820,2820,2820,0
|
|
20230704,112000,99503845,2820,2820,2820,2820,6
|
|
20230704,111900,99486925,2820,2820,2820,2820,21
|
|
20230704,111800,99427705,2830,2830,2830,2830,0
|
|
20230704,111700,99427705,2830,2830,2830,2830,0
|
|
20230704,111600,99427705,2830,2830,2830,2825,102
|
|
20230704,111500,99139050,2830,2830,2830,2830,0
|
|
20230704,111400,99139050,2830,2825,2830,2825,4
|
|
20230704,111300,99127740,2830,2820,2830,2820,193
|
|
20230704,111200,98583455,2815,2820,2820,2815,262
|
|
20230704,111100,97845615,2820,2820,2820,2820,4
|
|
20230704,111000,97834335,2820,2820,2820,2820,1
|
|
20230704,110900,97831515,2820,2820,2820,2820,1
|
|
20230704,110800,97828695,2820,2820,2820,2820,485
|
|
20230704,110700,96460995,2820,2820,2820,2820,400
|
|
20230704,110600,95332995,2820,2815,2820,2815,66
|
|
20230704,110500,95147190,2815,2810,2815,2810,1002
|
|
20230704,110400,92329065,2805,2800,2805,2800,892
|
|
20230704,110300,89827730,2800,2800,2800,2800,102
|
|
20230704,110200,89542130,2800,2800,2800,2800,1
|
|
20230704,110100,89539330,2800,2800,2800,2800,250
|
|
20230704,110000,88839330,2800,2805,2805,2800,255
|
|
20230704,105900,88125325,2805,2805,2805,2805,2
|
|
20230704,105800,88119715,2805,2800,2805,2800,14
|
|
20230704,105700,88080510,2800,2800,2800,2800,2
|
|
20230704,105600,88074910,2800,2800,2800,2800,2
|
|
20230704,105500,88069310,2800,2800,2800,2800,1
|
|
20230704,105400,88066510,2800,2800,2800,2800,104
|
|
20230704,105300,87775310,2800,2805,2805,2800,110
|
|
20230704,105200,87467260,2800,2805,2810,2800,155
|
|
20230704,105100,87033245,2800,2800,2800,2800,1800
|
|
20230704,105000,81993245,2800,2805,2805,2800,1235
|
|
20230704,104900,78534350,2815,2815,2815,2815,5
|
|
20230704,104800,78520275,2815,2815,2815,2815,1
|
|
20230704,104700,78517460,2825,2825,2825,2825,0
|
|
20230704,104600,78517460,2825,2810,2825,2805,701
|
|
20230704,104500,76551085,2825,2825,2825,2825,0
|
|
20230704,104400,76551085,2825,2825,2825,2825,1
|
|
20230704,104300,76548260,2805,2805,2805,2805,11
|
|
20230704,104200,76517405,2825,2825,2825,2825,1
|
|
20230704,104100,76514580,2805,2805,2805,2805,0
|
|
20230704,104000,76514580,2805,2805,2805,2805,0
|
|
20230704,103900,76514580,2805,2805,2805,2805,2
|
|
20230704,103800,76508970,2805,2805,2805,2805,100
|
|
20230704,103700,76228470,2800,2800,2800,2800,0
|
|
20230704,103600,76228470,2800,2800,2800,2800,0
|
|
20230704,103500,76228470,2800,2805,2805,2800,2014
|
|
20230704,103400,70585800,2805,2805,2805,2805,0
|
|
20230704,103300,70585800,2805,2825,2825,2805,30
|
|
20230704,103200,70501630,2805,2805,2805,2805,0
|
|
20230704,103100,70501630,2805,2815,2830,2805,1921
|
|
20230704,103000,65104210,2830,2830,2830,2830,1
|
|
20230704,102900,65101380,2830,2830,2830,2830,0
|
|
20230704,102800,65101380,2830,2815,2830,2815,11
|
|
20230704,102700,65070400,2830,2830,2830,2830,0
|
|
20230704,102600,65070400,2830,2830,2830,2830,0
|
|
20230704,102500,65070400,2830,2830,2830,2830,1
|
|
20230704,102400,65067570,2830,2815,2830,2815,31
|
|
20230704,102300,64980290,2830,2815,2830,2815,21
|
|
20230704,102200,64921160,2815,2815,2815,2815,0
|
|
20230704,102100,64921160,2815,2815,2815,2815,2879
|
|
20230704,102000,56816775,2830,2830,2830,2830,0
|
|
20230704,101900,56816775,2830,2830,2830,2830,1
|
|
20230704,101800,56813945,2815,2815,2815,2815,207
|
|
20230704,101700,56231240,2815,2820,2820,2815,640
|
|
20230704,101600,54427475,2830,2830,2830,2830,0
|
|
20230704,101500,54427475,2830,2830,2830,2830,0
|
|
20230704,101400,54427475,2830,2830,2830,2830,0
|
|
20230704,101300,54427475,2830,2830,2830,2830,3
|
|
20230704,101200,54418985,2830,2830,2830,2830,18
|
|
20230704,101100,54368045,2820,2820,2820,2820,0
|
|
20230704,101000,54368045,2820,2820,2820,2820,0
|
|
20230704,100900,54368045,2820,2820,2820,2820,0
|
|
20230704,100800,54368045,2820,2820,2820,2820,0
|
|
20230704,100700,54368045,2820,2820,2820,2820,0
|
|
20230704,100600,54368045,2820,2820,2820,2820,51
|
|
20230704,100500,54224225,2820,2820,2820,2820,350
|
|
20230704,100400,53237225,2830,2830,2830,2830,0
|
|
20230704,100300,53237225,2830,2830,2830,2830,2
|
|
20230704,100200,53231565,2830,2820,2830,2820,1400
|
|
20230704,100100,49272595,2820,2820,2820,2820,1570
|
|
20230704,100000,44845195,2820,2825,2830,2820,1005
|
|
20230704,095900,42006085,2820,2815,2820,2815,2165
|
|
20230704,095800,35904225,2815,2815,2815,2815,0
|
|
20230704,095700,35904225,2815,2815,2815,2815,988
|
|
20230704,095600,33123005,2815,2815,2815,2815,152
|
|
20230704,095500,32695125,2815,2815,2815,2815,10
|
|
20230704,095400,32666975,2815,2815,2815,2815,470
|
|
20230704,095300,31343925,2815,2815,2815,2815,0
|
|
20230704,095200,31343925,2815,2820,2820,2815,3
|
|
20230704,095100,31335470,2810,2810,2810,2810,10
|
|
20230704,095000,31307370,2805,2810,2810,2805,488
|
|
20230704,094900,29938485,2805,2805,2805,2805,0
|
|
20230704,094800,29938485,2805,2805,2810,2805,400
|
|
20230704,094700,28816460,2810,2810,2810,2810,215
|
|
20230704,094600,28212310,2810,2815,2820,2810,2145
|
|
20230704,094500,22180065,2820,2820,2820,2820,228
|
|
20230704,094400,21537105,2820,2820,2820,2820,10
|
|
20230704,094300,21508905,2820,2820,2820,2820,0
|
|
20230704,094200,21508905,2820,2820,2820,2820,0
|
|
20230704,094100,21508905,2820,2825,2825,2820,631
|
|
20230704,094000,19728600,2825,2830,2830,2825,218
|
|
20230704,093900,19112355,2830,2830,2830,2830,10
|
|
20230704,093800,19084055,2830,2830,2830,2830,20
|
|
20230704,093700,19027455,2830,2825,2830,2825,321
|
|
20230704,093600,18120605,2830,2830,2830,2830,247
|
|
20230704,093500,17421595,2830,2835,2835,2830,211
|
|
20230704,093400,16824410,2835,2835,2835,2835,0
|
|
20230704,093300,16824410,2835,2835,2835,2835,0
|
|
20230704,093200,16824410,2835,2835,2835,2835,27
|
|
20230704,093100,16747865,2835,2835,2835,2835,6
|
|
20230704,093000,16730855,2835,2835,2835,2835,30
|
|
20230704,092900,16645805,2835,2835,2835,2835,21
|
|
20230704,092800,16586270,2835,2835,2835,2835,0
|
|
20230704,092700,16586270,2835,2840,2840,2835,1782
|
|
20230704,092600,11531240,2845,2845,2845,2845,0
|
|
20230704,092500,11531240,2845,2845,2845,2845,1
|
|
20230704,092400,11528395,2845,2845,2845,2845,6
|
|
20230704,092300,11511325,2850,2845,2850,2845,379
|
|
20230704,092200,10433060,2845,2845,2845,2845,82
|
|
20230704,092100,10199770,2845,2845,2845,2845,174
|
|
20230704,092000,9704740,2845,2845,2845,2845,0
|
|
20230704,091900,9704740,2845,2845,2845,2845,1
|
|
20230704,091800,9701895,2845,2840,2845,2840,61
|
|
20230704,091700,9528620,2845,2845,2845,2845,1
|
|
20230704,091600,9525775,2850,2850,2850,2850,1
|
|
20230704,091500,9522925,2850,2850,2850,2850,0
|
|
20230704,091400,9522925,2850,2850,2850,2850,5
|
|
20230704,091300,9508675,2850,2850,2850,2850,40
|
|
20230704,091200,9394675,2850,2850,2850,2850,0
|
|
20230704,091100,9394675,2850,2850,2850,2850,0
|
|
20230704,091000,9394675,2850,2845,2850,2845,15
|
|
20230704,090900,9351950,2850,2845,2850,2845,210
|
|
20230704,090800,8754450,2850,2855,2855,2850,172
|
|
20230704,090700,8264000,2855,2855,2855,2855,0
|
|
20230704,090600,8264000,2855,2855,2855,2855,0
|
|
20230704,090500,8264000,2855,2855,2855,2855,110
|
|
20230704,090400,7949950,2880,2880,2880,2880,1
|
|
20230704,090300,7947070,2860,2860,2860,2860,1896
|
|
20230704,090200,2524510,2890,2890,2890,2890,0
|
|
20230704,090100,2524510,2890,2890,2890,2890,0
|
|
20230704,090000,2524510,2890,2895,2895,2875,876
|