672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,200900,371820710,2795,2795,2795,2795,1385
|
|
20230721,200800,371820710,2795,2795,2795,2795,0
|
|
20230721,200700,371820710,2795,2795,2795,2795,0
|
|
20230721,200600,371820710,2795,2795,2795,2795,0
|
|
20230721,200500,371820710,2795,2795,2795,2795,0
|
|
20230721,200400,371820710,2795,2795,2795,2795,0
|
|
20230721,200300,371820710,2795,2795,2795,2795,0
|
|
20230721,200200,371820710,2795,2795,2795,2795,0
|
|
20230721,200100,371820710,2795,2795,2795,2795,0
|
|
20230721,200000,371820710,2795,2795,2795,2795,0
|
|
20230721,195900,371820710,2795,2795,2795,2795,0
|
|
20230721,195800,371820710,2795,2795,2795,2795,0
|
|
20230721,195700,371820710,2795,2795,2795,2795,0
|
|
20230721,195600,371820710,2795,2795,2795,2795,0
|
|
20230721,195500,371820710,2795,2795,2795,2795,0
|
|
20230721,195400,371820710,2795,2795,2795,2795,0
|
|
20230721,195300,371820710,2795,2795,2795,2795,0
|
|
20230721,195200,371820710,2795,2795,2795,2795,0
|
|
20230721,195100,371820710,2795,2795,2795,2795,0
|
|
20230721,195000,371820710,2795,2795,2795,2795,0
|
|
20230721,194900,371820710,2795,2795,2795,2795,0
|
|
20230721,194800,371820710,2795,2795,2795,2795,0
|
|
20230721,194700,371820710,2795,2795,2795,2795,0
|
|
20230721,194600,371820710,2795,2795,2795,2795,0
|
|
20230721,194500,371820710,2795,2795,2795,2795,0
|
|
20230721,194400,371820710,2795,2795,2795,2795,0
|
|
20230721,194300,371820710,2795,2795,2795,2795,0
|
|
20230721,194200,371820710,2795,2795,2795,2795,0
|
|
20230721,194100,371820710,2795,2795,2795,2795,0
|
|
20230721,194000,371820710,2795,2795,2795,2795,0
|
|
20230721,193900,371820710,2795,2795,2795,2795,1385
|
|
20230721,193800,371820710,2795,2795,2795,2795,0
|
|
20230721,193700,371820710,2795,2795,2795,2795,0
|
|
20230721,193600,371820710,2795,2795,2795,2795,0
|
|
20230721,193500,371820710,2795,2795,2795,2795,0
|
|
20230721,193400,371820710,2795,2795,2795,2795,0
|
|
20230721,193300,371820710,2795,2795,2795,2795,0
|
|
20230721,193200,371820710,2795,2795,2795,2795,0
|
|
20230721,193100,371820710,2795,2795,2795,2795,0
|
|
20230721,193000,371820710,2795,2795,2795,2795,0
|
|
20230721,192900,371820710,2795,2795,2795,2795,0
|
|
20230721,192800,371820710,2795,2795,2795,2795,0
|
|
20230721,192700,371820710,2795,2795,2795,2795,0
|
|
20230721,192600,371820710,2795,2795,2795,2795,0
|
|
20230721,192500,371820710,2795,2795,2795,2795,0
|
|
20230721,192400,371820710,2795,2795,2795,2795,0
|
|
20230721,192300,371820710,2795,2795,2795,2795,0
|
|
20230721,192200,371820710,2795,2795,2795,2795,0
|
|
20230721,192100,371820710,2795,2795,2795,2795,0
|
|
20230721,192000,371820710,2795,2795,2795,2795,0
|
|
20230721,191900,371820710,2795,2795,2795,2795,0
|
|
20230721,191800,371820710,2795,2795,2795,2795,0
|
|
20230721,191700,371820710,2795,2795,2795,2795,0
|
|
20230721,191600,371820710,2795,2795,2795,2795,0
|
|
20230721,191500,371820710,2795,2795,2795,2795,0
|
|
20230721,191400,371820710,2795,2795,2795,2795,0
|
|
20230721,191300,371820710,2795,2795,2795,2795,0
|
|
20230721,191200,371820710,2795,2795,2795,2795,0
|
|
20230721,191100,371820710,2795,2795,2795,2795,0
|
|
20230721,191000,371820710,2795,2795,2795,2795,0
|
|
20230721,190900,371820710,2795,2795,2795,2795,1385
|
|
20230721,190800,371820710,2795,2795,2795,2795,0
|
|
20230721,190700,371820710,2795,2795,2795,2795,0
|
|
20230721,190600,371820710,2795,2795,2795,2795,0
|
|
20230721,190500,371820710,2795,2795,2795,2795,0
|
|
20230721,190400,371820710,2795,2795,2795,2795,0
|
|
20230721,190300,371820710,2795,2795,2795,2795,0
|
|
20230721,190200,371820710,2795,2795,2795,2795,0
|
|
20230721,190100,371820710,2795,2795,2795,2795,0
|
|
20230721,190000,371820710,2795,2795,2795,2795,0
|
|
20230721,185900,371820710,2795,2795,2795,2795,0
|
|
20230721,185800,371820710,2795,2795,2795,2795,0
|
|
20230721,185700,371820710,2795,2795,2795,2795,0
|
|
20230721,185600,371820710,2795,2795,2795,2795,0
|
|
20230721,185500,371820710,2795,2795,2795,2795,0
|
|
20230721,185400,371820710,2795,2795,2795,2795,0
|
|
20230721,185300,371820710,2795,2795,2795,2795,0
|
|
20230721,185200,371820710,2795,2795,2795,2795,0
|
|
20230721,185100,371820710,2795,2795,2795,2795,0
|
|
20230721,185000,371820710,2795,2795,2795,2795,0
|
|
20230721,184900,371820710,2795,2795,2795,2795,0
|
|
20230721,184800,371820710,2795,2795,2795,2795,0
|
|
20230721,184700,371820710,2795,2795,2795,2795,0
|
|
20230721,184600,371820710,2795,2795,2795,2795,0
|
|
20230721,184500,371820710,2795,2795,2795,2795,0
|
|
20230721,184400,371820710,2795,2795,2795,2795,0
|
|
20230721,184300,371820710,2795,2795,2795,2795,0
|
|
20230721,184200,371820710,2795,2795,2795,2795,0
|
|
20230721,184100,371820710,2795,2795,2795,2795,0
|
|
20230721,184000,371820710,2795,2795,2795,2795,0
|
|
20230721,183900,371820710,2795,2795,2795,2795,1385
|
|
20230721,183800,371820710,2795,2795,2795,2795,0
|
|
20230721,183700,371820710,2795,2795,2795,2795,0
|
|
20230721,183600,371820710,2795,2795,2795,2795,0
|
|
20230721,183500,371820710,2795,2795,2795,2795,0
|
|
20230721,183400,371820710,2795,2795,2795,2795,0
|
|
20230721,183300,371820710,2795,2795,2795,2795,0
|
|
20230721,183200,371820710,2795,2795,2795,2795,0
|
|
20230721,183100,371820710,2795,2795,2795,2795,0
|
|
20230721,183000,371820710,2795,2795,2795,2795,0
|
|
20230721,182900,371820710,2795,2795,2795,2795,0
|
|
20230721,182800,371820710,2795,2795,2795,2795,0
|
|
20230721,182700,371820710,2795,2795,2795,2795,0
|
|
20230721,182600,371820710,2795,2795,2795,2795,0
|
|
20230721,182500,371820710,2795,2795,2795,2795,0
|
|
20230721,182400,371820710,2795,2795,2795,2795,0
|
|
20230721,182300,371820710,2795,2795,2795,2795,0
|
|
20230721,182200,371820710,2795,2795,2795,2795,0
|
|
20230721,182100,371820710,2795,2795,2795,2795,0
|
|
20230721,182000,371820710,2795,2795,2795,2795,0
|
|
20230721,181900,371820710,2795,2795,2795,2795,0
|
|
20230721,181800,371820710,2795,2795,2795,2795,0
|
|
20230721,181700,371820710,2795,2795,2795,2795,0
|
|
20230721,181600,371820710,2795,2795,2795,2795,0
|
|
20230721,181500,371820710,2795,2795,2795,2795,0
|
|
20230721,181400,371820710,2795,2795,2795,2795,0
|
|
20230721,181300,371820710,2795,2795,2795,2795,0
|
|
20230721,181200,371820710,2795,2795,2795,2795,0
|
|
20230721,181100,371820710,2795,2795,2795,2795,0
|
|
20230721,181000,371820710,2795,2795,2795,2795,0
|
|
20230721,180900,371820710,2795,2795,2795,2795,1385
|
|
20230721,180800,371820710,2795,2795,2795,2795,0
|
|
20230721,180700,371820710,2795,2795,2795,2795,0
|
|
20230721,180600,371820710,2795,2795,2795,2795,0
|
|
20230721,180500,371820710,2795,2795,2795,2795,0
|
|
20230721,180400,371820710,2795,2795,2795,2795,0
|
|
20230721,180300,371820710,2795,2795,2795,2795,0
|
|
20230721,180200,371820710,2795,2795,2795,2795,0
|
|
20230721,180100,371820710,2795,2795,2795,2795,0
|
|
20230721,180000,371820710,2795,2795,2795,2795,0
|
|
20230721,175900,371820710,2795,2795,2795,2795,0
|
|
20230721,175800,371820710,2795,2795,2795,2795,0
|
|
20230721,175700,371820710,2795,2795,2795,2795,0
|
|
20230721,175600,371820710,2795,2795,2795,2795,0
|
|
20230721,175500,371820710,2795,2795,2795,2795,0
|
|
20230721,175400,371820710,2795,2795,2795,2795,0
|
|
20230721,175300,371820710,2795,2795,2795,2795,0
|
|
20230721,175200,371820710,2795,2795,2795,2795,0
|
|
20230721,175100,371820710,2795,2795,2795,2795,0
|
|
20230721,175000,371820710,2795,2795,2795,2795,0
|
|
20230721,174900,371820710,2795,2795,2795,2795,0
|
|
20230721,174800,371820710,2795,2795,2795,2795,0
|
|
20230721,174700,371820710,2795,2795,2795,2795,0
|
|
20230721,174600,371820710,2795,2795,2795,2795,0
|
|
20230721,174500,371820710,2795,2795,2795,2795,0
|
|
20230721,174400,371820710,2795,2795,2795,2795,0
|
|
20230721,174300,371820710,2795,2795,2795,2795,0
|
|
20230721,174200,371820710,2795,2795,2795,2795,0
|
|
20230721,174100,371820710,2795,2795,2795,2795,0
|
|
20230721,174000,371820710,2795,2795,2795,2795,0
|
|
20230721,173900,371820710,2795,2795,2795,2795,1385
|
|
20230721,173800,371820710,2795,2795,2795,2795,0
|
|
20230721,173700,371820710,2795,2795,2795,2795,0
|
|
20230721,173600,371820710,2795,2795,2795,2795,0
|
|
20230721,173500,371820710,2795,2795,2795,2795,0
|
|
20230721,173400,371820710,2795,2795,2795,2795,0
|
|
20230721,173300,371820710,2795,2795,2795,2795,0
|
|
20230721,173200,371820710,2795,2795,2795,2795,0
|
|
20230721,173100,371820710,2795,2795,2795,2795,0
|
|
20230721,173000,371820710,2795,2795,2795,2795,0
|
|
20230721,172900,371820710,2795,2795,2795,2795,0
|
|
20230721,172800,371820710,2795,2795,2795,2795,0
|
|
20230721,172700,371820710,2795,2795,2795,2795,0
|
|
20230721,172600,371820710,2795,2795,2795,2795,0
|
|
20230721,172500,371820710,2795,2795,2795,2795,0
|
|
20230721,172400,371820710,2795,2795,2795,2795,0
|
|
20230721,172300,371820710,2795,2795,2795,2795,0
|
|
20230721,172200,371820710,2795,2795,2795,2795,0
|
|
20230721,172100,371820710,2795,2795,2795,2795,0
|
|
20230721,172000,371820710,2795,2795,2795,2795,0
|
|
20230721,171900,371820710,2795,2795,2795,2795,0
|
|
20230721,171800,371820710,2795,2795,2795,2795,0
|
|
20230721,171700,371820710,2795,2795,2795,2795,0
|
|
20230721,171600,371820710,2795,2795,2795,2795,0
|
|
20230721,171500,371820710,2795,2795,2795,2795,0
|
|
20230721,171400,371820710,2795,2795,2795,2795,0
|
|
20230721,171300,371820710,2795,2795,2795,2795,0
|
|
20230721,171200,371820710,2795,2795,2795,2795,0
|
|
20230721,171100,371820710,2795,2795,2795,2795,0
|
|
20230721,171000,371820710,2795,2795,2795,2795,0
|
|
20230721,170900,371820710,2795,2795,2795,2795,1385
|
|
20230721,170800,371820710,2795,2795,2795,2795,0
|
|
20230721,170700,371820710,2795,2795,2795,2795,0
|
|
20230721,170600,371820710,2795,2795,2795,2795,0
|
|
20230721,170500,371820710,2795,2795,2795,2795,0
|
|
20230721,170400,371820710,2795,2795,2795,2795,0
|
|
20230721,170300,371820710,2795,2795,2795,2795,0
|
|
20230721,170200,371820710,2795,2795,2795,2795,0
|
|
20230721,170100,371820710,2795,2795,2795,2795,0
|
|
20230721,170000,371820710,2795,2795,2795,2795,0
|
|
20230721,165900,371820710,2795,2795,2795,2795,0
|
|
20230721,165800,371820710,2795,2795,2795,2795,0
|
|
20230721,165700,371820710,2795,2795,2795,2795,0
|
|
20230721,165600,371820710,2795,2795,2795,2795,0
|
|
20230721,165500,371820710,2795,2795,2795,2795,0
|
|
20230721,165400,371820710,2795,2795,2795,2795,0
|
|
20230721,165300,371820710,2795,2795,2795,2795,0
|
|
20230721,165200,371820710,2795,2795,2795,2795,0
|
|
20230721,165100,371820710,2795,2795,2795,2795,0
|
|
20230721,165000,371820710,2795,2795,2795,2795,0
|
|
20230721,164900,371820710,2795,2795,2795,2795,0
|
|
20230721,164800,371820710,2795,2795,2795,2795,0
|
|
20230721,164700,371820710,2795,2795,2795,2795,0
|
|
20230721,164600,371820710,2795,2795,2795,2795,0
|
|
20230721,164500,371820710,2795,2795,2795,2795,0
|
|
20230721,164400,371820710,2795,2795,2795,2795,0
|
|
20230721,164300,371820710,2795,2795,2795,2795,0
|
|
20230721,164200,371820710,2795,2795,2795,2795,0
|
|
20230721,164100,371820710,2795,2795,2795,2795,0
|
|
20230721,164000,371820710,2795,2795,2795,2795,0
|
|
20230721,163900,371820710,2795,2795,2795,2795,1385
|
|
20230721,163800,371820710,2795,2795,2795,2795,0
|
|
20230721,163700,371820710,2795,2795,2795,2795,0
|
|
20230721,163600,371820710,2795,2795,2795,2795,0
|
|
20230721,163500,371820710,2795,2795,2795,2795,0
|
|
20230721,163400,371820710,2795,2795,2795,2795,0
|
|
20230721,163300,371820710,2795,2795,2795,2795,0
|
|
20230721,163200,371820710,2795,2795,2795,2795,0
|
|
20230721,163100,371820710,2795,2795,2795,2795,0
|
|
20230721,163000,371820710,2795,2795,2795,2795,0
|
|
20230721,162900,371820710,2795,2795,2795,2795,0
|
|
20230721,162800,371820710,2795,2795,2795,2795,0
|
|
20230721,162700,371820710,2795,2795,2795,2795,0
|
|
20230721,162600,371820710,2795,2795,2795,2795,0
|
|
20230721,162500,371820710,2795,2795,2795,2795,0
|
|
20230721,162400,371820710,2795,2795,2795,2795,0
|
|
20230721,162300,371820710,2795,2795,2795,2795,0
|
|
20230721,162200,371820710,2795,2795,2795,2795,0
|
|
20230721,162100,371820710,2795,2795,2795,2795,0
|
|
20230721,162000,371820710,2795,2795,2795,2795,0
|
|
20230721,161900,371820710,2795,2795,2795,2795,0
|
|
20230721,161800,371820710,2795,2795,2795,2795,0
|
|
20230721,161700,371820710,2795,2795,2795,2795,0
|
|
20230721,161600,371820710,2795,2795,2795,2795,0
|
|
20230721,161500,371820710,2795,2795,2795,2795,0
|
|
20230721,161400,371820710,2795,2795,2795,2795,0
|
|
20230721,161300,371820710,2795,2795,2795,2795,0
|
|
20230721,161200,371820710,2795,2795,2795,2795,0
|
|
20230721,161100,371820710,2795,2795,2795,2795,0
|
|
20230721,161000,371820710,2795,2795,2795,2795,0
|
|
20230721,160900,371820710,2795,2795,2795,2795,1385
|
|
20230721,160800,371820710,2795,2795,2795,2795,0
|
|
20230721,160700,371820710,2795,2795,2795,2795,0
|
|
20230721,160600,371820710,2795,2795,2795,2795,0
|
|
20230721,160500,371820710,2795,2795,2795,2795,0
|
|
20230721,160400,371820710,2795,2795,2795,2795,0
|
|
20230721,160300,371820710,2795,2795,2795,2795,0
|
|
20230721,160200,371820710,2795,2795,2795,2795,0
|
|
20230721,160100,371820710,2795,2795,2795,2795,0
|
|
20230721,160000,371820710,2795,2795,2795,2795,0
|
|
20230721,155900,371820710,2795,2795,2795,2795,0
|
|
20230721,155800,371820710,2795,2795,2795,2795,0
|
|
20230721,155700,371820710,2795,2795,2795,2795,0
|
|
20230721,155600,371820710,2795,2795,2795,2795,0
|
|
20230721,155500,371820710,2795,2795,2795,2795,0
|
|
20230721,155400,371820710,2795,2795,2795,2795,0
|
|
20230721,155300,371820710,2795,2795,2795,2795,0
|
|
20230721,155200,371820710,2795,2795,2795,2795,0
|
|
20230721,155100,371820710,2795,2795,2795,2795,0
|
|
20230721,155000,371820710,2795,2795,2795,2795,0
|
|
20230721,154900,371820710,2795,2795,2795,2795,0
|
|
20230721,154800,371820710,2795,2795,2795,2795,0
|
|
20230721,154700,371820710,2795,2795,2795,2795,0
|
|
20230721,154600,371820710,2795,2795,2795,2795,0
|
|
20230721,154500,371820710,2795,2795,2795,2795,0
|
|
20230721,154400,371820710,2795,2795,2795,2795,0
|
|
20230721,154300,371820710,2795,2795,2795,2795,0
|
|
20230721,154200,371820710,2795,2795,2795,2795,0
|
|
20230721,154100,371820710,2795,2795,2795,2795,0
|
|
20230721,154000,371820710,2795,2795,2795,2795,0
|
|
20230721,153900,371820710,2795,2795,2795,2795,1385
|
|
20230721,153800,371820710,2795,2795,2795,2795,0
|
|
20230721,153700,371820710,2795,2795,2795,2795,0
|
|
20230721,153600,371820710,2795,2795,2795,2795,0
|
|
20230721,153500,371820710,2795,2795,2795,2795,0
|
|
20230721,153400,371820710,2795,2795,2795,2795,0
|
|
20230721,153300,371820710,2795,2795,2795,2795,0
|
|
20230721,153200,371820710,2795,2795,2795,2795,0
|
|
20230721,153100,371820710,2795,2795,2795,2795,0
|
|
20230721,153000,371820710,2795,2795,2795,2795,1385
|
|
20230721,152900,367949635,2795,2795,2795,2795,0
|
|
20230721,152800,367949635,2795,2795,2795,2795,0
|
|
20230721,152700,367949635,2795,2795,2795,2795,0
|
|
20230721,152600,367949635,2795,2795,2795,2795,0
|
|
20230721,152500,367949635,2795,2795,2795,2795,0
|
|
20230721,152400,367949635,2795,2795,2795,2795,0
|
|
20230721,152300,367949635,2795,2795,2795,2795,0
|
|
20230721,152200,367949635,2795,2795,2795,2795,0
|
|
20230721,152100,367949635,2795,2795,2795,2795,0
|
|
20230721,152000,367949635,2795,2795,2795,2795,0
|
|
20230721,151900,367949635,2795,2795,2795,2795,2
|
|
20230721,151800,367944045,2795,2790,2795,2790,286
|
|
20230721,151700,367146100,2790,2790,2790,2790,1
|
|
20230721,151600,367143310,2795,2795,2795,2795,0
|
|
20230721,151500,367143310,2795,2780,2795,2780,170
|
|
20230721,151400,366669465,2745,2760,2760,2745,1716
|
|
20230721,151300,361951560,2760,2760,2760,2760,0
|
|
20230721,151200,361951560,2760,2760,2760,2760,142
|
|
20230721,151100,361559640,2760,2785,2785,2760,310
|
|
20230721,151000,360696520,2785,2785,2785,2785,8
|
|
20230721,150900,360674240,2785,2785,2785,2785,0
|
|
20230721,150800,360674240,2785,2785,2785,2785,0
|
|
20230721,150700,360674240,2785,2785,2785,2785,0
|
|
20230721,150600,360674240,2785,2785,2785,2785,1
|
|
20230721,150500,360671455,2780,2780,2780,2780,479
|
|
20230721,150400,359339835,2785,2765,2785,2765,1308
|
|
20230721,150300,355703250,2765,2765,2765,2765,0
|
|
20230721,150200,355703250,2765,2765,2765,2765,10
|
|
20230721,150100,355675600,2785,2785,2785,2785,0
|
|
20230721,150000,355675600,2785,2785,2785,2785,465
|
|
20230721,145900,354380575,2785,2785,2785,2785,0
|
|
20230721,145800,354380575,2785,2785,2785,2785,0
|
|
20230721,145700,354380575,2785,2785,2785,2785,0
|
|
20230721,145600,354380575,2785,2785,2785,2785,0
|
|
20230721,145500,354380575,2785,2760,2785,2760,2000
|
|
20230721,145400,348836930,2745,2750,2760,2745,14
|
|
20230721,145300,348798425,2745,2745,2745,2745,2
|
|
20230721,145200,348792935,2750,2750,2750,2750,38
|
|
20230721,145100,348688435,2750,2750,2750,2750,0
|
|
20230721,145000,348688435,2750,2750,2750,2750,1
|
|
20230721,144900,348685685,2745,2745,2745,2745,0
|
|
20230721,144800,348685685,2745,2745,2745,2745,0
|
|
20230721,144700,348685685,2745,2745,2745,2745,0
|
|
20230721,144600,348685685,2745,2745,2745,2745,0
|
|
20230721,144500,348685685,2745,2745,2745,2745,0
|
|
20230721,144400,348685685,2745,2745,2745,2745,0
|
|
20230721,144300,348685685,2745,2745,2745,2745,0
|
|
20230721,144200,348685685,2745,2745,2745,2745,73
|
|
20230721,144100,348485300,2760,2760,2760,2760,0
|
|
20230721,144000,348485300,2760,2745,2760,2745,15
|
|
20230721,143900,348443945,2745,2745,2745,2745,0
|
|
20230721,143800,348443945,2745,2745,2745,2745,0
|
|
20230721,143700,348443945,2745,2750,2750,2745,267
|
|
20230721,143600,347709820,2750,2745,2750,2745,286
|
|
20230721,143500,346923940,2745,2745,2745,2745,500
|
|
20230721,143400,345551440,2745,2745,2745,2745,6
|
|
20230721,143300,345534970,2735,2735,2735,2735,0
|
|
20230721,143200,345534970,2735,2735,2735,2735,0
|
|
20230721,143100,345534970,2735,2735,2735,2735,0
|
|
20230721,143000,345534970,2735,2735,2735,2735,0
|
|
20230721,142900,345534970,2735,2735,2735,2735,0
|
|
20230721,142800,345534970,2735,2740,2740,2735,709
|
|
20230721,142700,343594330,2740,2740,2740,2740,21
|
|
20230721,142600,343536790,2740,2740,2740,2740,0
|
|
20230721,142500,343536790,2740,2740,2740,2740,0
|
|
20230721,142400,343536790,2740,2740,2740,2740,0
|
|
20230721,142300,343536790,2740,2740,2740,2740,0
|
|
20230721,142200,343536790,2740,2745,2745,2740,840
|
|
20230721,142100,341235065,2740,2740,2740,2740,0
|
|
20230721,142000,341235065,2740,2745,2750,2740,1101
|
|
20230721,141900,338215610,2750,2750,2750,2750,9
|
|
20230721,141800,338190860,2750,2750,2750,2750,0
|
|
20230721,141700,338190860,2750,2750,2750,2750,0
|
|
20230721,141600,338190860,2750,2750,2750,2750,0
|
|
20230721,141500,338190860,2750,2750,2750,2750,2
|
|
20230721,141400,338185360,2740,2740,2740,2740,0
|
|
20230721,141300,338185360,2740,2740,2740,2740,0
|
|
20230721,141200,338185360,2740,2750,2750,2740,223
|
|
20230721,141100,337573470,2750,2755,2755,2750,18
|
|
20230721,141000,337523930,2750,2750,2750,2750,0
|
|
20230721,140900,337523930,2750,2750,2750,2750,529
|
|
20230721,140800,336069180,2755,2765,2765,2755,422
|
|
20230721,140700,334906560,2770,2770,2770,2770,0
|
|
20230721,140600,334906560,2770,2770,2770,2770,0
|
|
20230721,140500,334906560,2770,2770,2770,2770,0
|
|
20230721,140400,334906560,2770,2770,2770,2770,53
|
|
20230721,140300,334759750,2770,2770,2770,2770,0
|
|
20230721,140200,334759750,2770,2770,2770,2770,0
|
|
20230721,140100,334759750,2770,2770,2770,2770,8
|
|
20230721,140000,334737590,2770,2770,2770,2770,0
|
|
20230721,135900,334737590,2770,2765,2770,2755,1521
|
|
20230721,135800,330546470,2760,2770,2770,2760,321
|
|
20230721,135700,329660380,2770,2770,2770,2770,0
|
|
20230721,135600,329660380,2770,2770,2770,2770,2
|
|
20230721,135500,329654840,2775,2775,2775,2775,0
|
|
20230721,135400,329654840,2775,2775,2775,2775,9
|
|
20230721,135300,329629865,2775,2775,2775,2775,0
|
|
20230721,135200,329629865,2775,2775,2775,2775,0
|
|
20230721,135100,329629865,2775,2775,2775,2775,0
|
|
20230721,135000,329629865,2775,2770,2775,2770,80
|
|
20230721,134900,329408185,2765,2765,2765,2765,4
|
|
20230721,134800,329397125,2770,2770,2770,2770,0
|
|
20230721,134700,329397125,2770,2770,2770,2770,0
|
|
20230721,134600,329397125,2770,2770,2770,2770,1347
|
|
20230721,134500,325665935,2770,2770,2770,2770,100
|
|
20230721,134400,325388935,2770,2770,2770,2770,100
|
|
20230721,134300,325111935,2770,2760,2770,2760,19
|
|
20230721,134200,325059465,2760,2760,2760,2760,40
|
|
20230721,134100,324949065,2760,2760,2760,2760,0
|
|
20230721,134000,324949065,2760,2760,2760,2760,65
|
|
20230721,133900,324769665,2770,2770,2770,2770,400
|
|
20230721,133800,323661665,2770,2770,2770,2770,1
|
|
20230721,133700,323658895,2755,2755,2755,2755,1733
|
|
20230721,133600,318884480,2770,2770,2770,2770,0
|
|
20230721,133500,318884480,2770,2770,2770,2770,0
|
|
20230721,133400,318884480,2770,2770,2770,2770,72
|
|
20230721,133300,318685040,2770,2770,2770,2770,0
|
|
20230721,133200,318685040,2770,2755,2770,2755,21
|
|
20230721,133100,318627140,2755,2755,2755,2755,0
|
|
20230721,133000,318627140,2755,2755,2755,2755,2
|
|
20230721,132900,318621630,2755,2755,2755,2755,73
|
|
20230721,132800,318420515,2770,2770,2770,2770,5
|
|
20230721,132700,318406665,2770,2770,2770,2770,14
|
|
20230721,132600,318367885,2755,2755,2755,2755,300
|
|
20230721,132500,317541385,2755,2770,2770,2755,104
|
|
20230721,132400,317254805,2755,2760,2760,2755,50
|
|
20230721,132300,317117045,2755,2755,2755,2755,0
|
|
20230721,132200,317117045,2755,2755,2755,2755,36
|
|
20230721,132100,317017865,2755,2755,2755,2755,0
|
|
20230721,132000,317017865,2755,2760,2760,2755,100
|
|
20230721,131900,316742315,2755,2755,2755,2755,0
|
|
20230721,131800,316742315,2755,2755,2755,2755,1
|
|
20230721,131700,316739560,2770,2770,2770,2770,0
|
|
20230721,131600,316739560,2770,2760,2770,2760,452
|
|
20230721,131500,315492020,2760,2755,2760,2755,56
|
|
20230721,131400,315337735,2755,2755,2770,2755,2783
|
|
20230721,131300,307670510,2755,2755,2755,2755,200
|
|
20230721,131200,307119510,2755,2755,2755,2755,0
|
|
20230721,131100,307119510,2755,2755,2755,2755,20
|
|
20230721,131000,307064410,2755,2755,2755,2755,0
|
|
20230721,130900,307064410,2755,2755,2755,2755,0
|
|
20230721,130800,307064410,2755,2755,2755,2755,846
|
|
20230721,130700,304733680,2760,2760,2760,2760,1
|
|
20230721,130600,304730920,2755,2760,2760,2755,1511
|
|
20230721,130500,300567115,2760,2760,2760,2760,5
|
|
20230721,130400,300553315,2760,2760,2760,2760,69
|
|
20230721,130300,300362875,2760,2765,2765,2760,1042
|
|
20230721,130200,297486190,2765,2765,2765,2765,153
|
|
20230721,130100,297063145,2765,2765,2765,2765,12
|
|
20230721,130000,297029965,2760,2760,2760,2760,0
|
|
20230721,125900,297029965,2760,2760,2760,2760,0
|
|
20230721,125800,297029965,2760,2765,2765,2760,2256
|
|
20230721,125700,290801295,2765,2765,2765,2765,0
|
|
20230721,125600,290801295,2765,2765,2765,2765,220
|
|
20230721,125500,290192995,2770,2770,2770,2770,1
|
|
20230721,125400,290190225,2765,2765,2765,2765,0
|
|
20230721,125300,290190225,2765,2765,2765,2765,0
|
|
20230721,125200,290190225,2765,2765,2765,2765,0
|
|
20230721,125100,290190225,2765,2765,2765,2765,0
|
|
20230721,125000,290190225,2765,2765,2765,2765,0
|
|
20230721,124900,290190225,2765,2765,2765,2765,0
|
|
20230721,124800,290190225,2765,2765,2765,2765,27
|
|
20230721,124700,290115570,2760,2765,2765,2760,2099
|
|
20230721,124600,284319995,2765,2765,2765,2765,83
|
|
20230721,124500,284090500,2790,2790,2790,2790,1
|
|
20230721,124400,284087710,2800,2800,2800,2800,3
|
|
20230721,124300,284079310,2800,2800,2800,2800,0
|
|
20230721,124200,284079310,2800,2800,2800,2800,179
|
|
20230721,124100,283578110,2800,2800,2800,2800,0
|
|
20230721,124000,283578110,2800,2780,2800,2780,36
|
|
20230721,123900,283477850,2760,2780,2780,2760,110
|
|
20230721,123800,283174050,2780,2780,2780,2780,10
|
|
20230721,123700,283146250,2760,2760,2760,2760,0
|
|
20230721,123600,283146250,2760,2765,2765,2760,101
|
|
20230721,123500,282866990,2780,2780,2780,2780,1995
|
|
20230721,123400,277320890,2780,2780,2780,2780,0
|
|
20230721,123300,277320890,2780,2780,2780,2780,0
|
|
20230721,123200,277320890,2780,2780,2780,2780,4
|
|
20230721,123100,277309770,2780,2780,2780,2780,200
|
|
20230721,123000,276753770,2760,2760,2760,2760,250
|
|
20230721,122900,276063770,2760,2760,2760,2760,0
|
|
20230721,122800,276063770,2760,2760,2760,2760,0
|
|
20230721,122700,276063770,2760,2760,2760,2760,0
|
|
20230721,122600,276063770,2760,2760,2760,2760,300
|
|
20230721,122500,275235770,2780,2780,2780,2780,0
|
|
20230721,122400,275235770,2780,2780,2780,2780,1
|
|
20230721,122300,275232990,2760,2760,2760,2760,0
|
|
20230721,122200,275232990,2760,2780,2780,2760,193
|
|
20230721,122100,274700270,2765,2765,2765,2765,100
|
|
20230721,122000,274423770,2765,2765,2765,2765,0
|
|
20230721,121900,274423770,2765,2765,2765,2765,38
|
|
20230721,121800,274318700,2780,2780,2780,2780,676
|
|
20230721,121700,272439420,2780,2775,2780,2775,1200
|
|
20230721,121600,269103425,2780,2780,2780,2780,0
|
|
20230721,121500,269103425,2780,2780,2780,2780,0
|
|
20230721,121400,269103425,2780,2780,2780,2780,0
|
|
20230721,121300,269103425,2780,2780,2780,2780,0
|
|
20230721,121200,269103425,2780,2775,2780,2775,2534
|
|
20230721,121100,262059405,2780,2780,2780,2780,0
|
|
20230721,121000,262059405,2780,2780,2780,2780,0
|
|
20230721,120900,262059405,2780,2780,2780,2780,10
|
|
20230721,120800,262031605,2775,2775,2775,2775,1
|
|
20230721,120700,262028830,2780,2780,2780,2780,0
|
|
20230721,120600,262028830,2780,2780,2780,2780,0
|
|
20230721,120500,262028830,2780,2780,2780,2780,0
|
|
20230721,120400,262028830,2780,2780,2780,2780,1
|
|
20230721,120300,262026050,2780,2780,2780,2780,1
|
|
20230721,120200,262023270,2780,2775,2780,2755,2704
|
|
20230721,120100,254554765,2765,2765,2765,2765,0
|
|
20230721,120000,254554765,2765,2765,2765,2765,87
|
|
20230721,115900,254314210,2765,2765,2765,2765,0
|
|
20230721,115800,254314210,2765,2765,2765,2765,10
|
|
20230721,115700,254286560,2765,2765,2765,2765,607
|
|
20230721,115600,252608205,2770,2770,2770,2770,56
|
|
20230721,115500,252453085,2775,2780,2780,2775,2176
|
|
20230721,115400,246409345,2780,2780,2780,2780,150
|
|
20230721,115300,245992345,2780,2780,2780,2780,100
|
|
20230721,115200,245714345,2795,2795,2795,2795,0
|
|
20230721,115100,245714345,2795,2795,2795,2795,188
|
|
20230721,115000,245188885,2795,2790,2795,2790,68
|
|
20230721,114900,244998880,2795,2790,2795,2790,53
|
|
20230721,114800,244850920,2795,2790,2795,2775,940
|
|
20230721,114700,242242265,2785,2785,2785,2785,271
|
|
20230721,114600,241487530,2790,2790,2790,2790,50
|
|
20230721,114500,241348030,2790,2790,2790,2790,1
|
|
20230721,114400,241345240,2785,2785,2785,2785,0
|
|
20230721,114300,241345240,2785,2785,2785,2785,0
|
|
20230721,114200,241345240,2785,2785,2785,2785,0
|
|
20230721,114100,241345240,2785,2785,2785,2785,0
|
|
20230721,114000,241345240,2785,2790,2790,2785,586
|
|
20230721,113900,239711180,2785,2785,2785,2785,17
|
|
20230721,113800,239663835,2785,2785,2785,2785,200
|
|
20230721,113700,239106835,2785,2785,2785,2785,0
|
|
20230721,113600,239106835,2785,2785,2785,2785,2
|
|
20230721,113500,239101265,2785,2785,2785,2785,2
|
|
20230721,113400,239095695,2785,2785,2785,2785,100
|
|
20230721,113300,238817195,2770,2770,2770,2770,79
|
|
20230721,113200,238598365,2780,2780,2780,2780,0
|
|
20230721,113100,238598365,2780,2780,2780,2780,100
|
|
20230721,113000,238320365,2780,2780,2780,2780,0
|
|
20230721,112900,238320365,2780,2780,2780,2780,17
|
|
20230721,112800,238273105,2795,2790,2795,2790,430
|
|
20230721,112700,237071420,2795,2795,2795,2795,0
|
|
20230721,112600,237071420,2795,2795,2795,2795,0
|
|
20230721,112500,237071420,2795,2795,2795,2795,0
|
|
20230721,112400,237071420,2795,2795,2795,2795,0
|
|
20230721,112300,237071420,2795,2795,2795,2795,17
|
|
20230721,112200,237023905,2800,2800,2800,2800,10
|
|
20230721,112100,236995905,2780,2780,2780,2780,0
|
|
20230721,112000,236995905,2780,2780,2780,2780,0
|
|
20230721,111900,236995905,2780,2780,2780,2780,0
|
|
20230721,111800,236995905,2780,2780,2780,2780,0
|
|
20230721,111700,236995905,2780,2780,2780,2780,4
|
|
20230721,111600,236984785,2790,2790,2790,2790,0
|
|
20230721,111500,236984785,2790,2790,2790,2790,58
|
|
20230721,111400,236822965,2790,2800,2800,2790,281
|
|
20230721,111300,236038585,2800,2790,2800,2790,857
|
|
20230721,111200,233639910,2795,2790,2795,2790,162
|
|
20230721,111100,233187540,2790,2790,2790,2790,0
|
|
20230721,111000,233187540,2790,2790,2790,2790,0
|
|
20230721,110900,233187540,2790,2790,2790,2790,300
|
|
20230721,110800,232350540,2790,2790,2790,2790,530
|
|
20230721,110700,230871840,2790,2790,2790,2790,0
|
|
20230721,110600,230871840,2790,2790,2790,2790,0
|
|
20230721,110500,230871840,2790,2790,2790,2790,0
|
|
20230721,110400,230871840,2790,2790,2790,2790,0
|
|
20230721,110300,230871840,2790,2790,2790,2790,9
|
|
20230721,110200,230846730,2790,2790,2790,2790,41
|
|
20230721,110100,230732340,2790,2790,2790,2790,2
|
|
20230721,110000,230726760,2790,2790,2790,2790,187
|
|
20230721,105900,230205030,2795,2790,2795,2790,5
|
|
20230721,105800,230191065,2790,2790,2790,2790,0
|
|
20230721,105700,230191065,2790,2790,2790,2790,0
|
|
20230721,105600,230191065,2790,2790,2790,2790,0
|
|
20230721,105500,230191065,2790,2790,2790,2790,0
|
|
20230721,105400,230191065,2790,2790,2790,2790,111
|
|
20230721,105300,229881375,2775,2775,2775,2775,0
|
|
20230721,105200,229881375,2775,2775,2775,2775,1
|
|
20230721,105100,229878600,2775,2775,2775,2775,0
|
|
20230721,105000,229878600,2775,2775,2775,2775,0
|
|
20230721,104900,229878600,2775,2775,2775,2775,118
|
|
20230721,104800,229551150,2750,2800,2800,2750,4735
|
|
20230721,104700,216454935,2790,2790,2790,2790,603
|
|
20230721,104600,214772565,2790,2790,2790,2790,0
|
|
20230721,104500,214772565,2790,2805,2805,2790,662
|
|
20230721,104400,212922510,2790,2790,2790,2790,0
|
|
20230721,104300,212922510,2790,2790,2790,2790,0
|
|
20230721,104200,212922510,2790,2790,2790,2790,10
|
|
20230721,104100,212894610,2790,2790,2790,2790,26
|
|
20230721,104000,212822070,2805,2805,2805,2805,45
|
|
20230721,103900,212695845,2810,2805,2810,2805,178
|
|
20230721,103800,212195755,2805,2805,2805,2805,17
|
|
20230721,103700,212148070,2815,2800,2815,2800,970
|
|
20230721,103600,209419725,2810,2810,2810,2810,5
|
|
20230721,103500,209405675,2800,2815,2815,2800,188
|
|
20230721,103400,208879260,2810,2800,2815,2800,762
|
|
20230721,103300,206743305,2785,2795,2800,2785,1501
|
|
20230721,103200,202542725,2795,2785,2795,2785,149
|
|
20230721,103100,202126840,2785,2785,2785,2785,55
|
|
20230721,103000,201973665,2785,2785,2785,2785,500
|
|
20230721,102900,200581165,2785,2780,2785,2780,115
|
|
20230721,102800,200261395,2770,2770,2770,2770,0
|
|
20230721,102700,200261395,2770,2770,2770,2770,50
|
|
20230721,102600,200122895,2770,2770,2770,2770,0
|
|
20230721,102500,200122895,2770,2770,2770,2770,0
|
|
20230721,102400,200122895,2770,2770,2770,2770,12
|
|
20230721,102300,200089655,2790,2780,2790,2755,538
|
|
20230721,102200,198601730,2780,2780,2780,2780,0
|
|
20230721,102100,198601730,2780,2795,2795,2780,1209
|
|
20230721,102000,195240560,2800,2800,2800,2800,15
|
|
20230721,101900,195198560,2810,2810,2810,2810,3
|
|
20230721,101800,195190130,2835,2810,2835,2810,538
|
|
20230721,101700,193672350,2810,2830,2830,2810,2381
|
|
20230721,101600,186956670,2830,2825,2830,2825,269
|
|
20230721,101500,186195425,2835,2835,2835,2835,502
|
|
20230721,101400,184772255,2835,2820,2835,2820,207
|
|
20230721,101300,184187750,2820,2840,2850,2820,1946
|
|
20230721,101200,178658905,2855,2820,2855,2820,5203
|
|
20230721,101100,163871580,2835,2790,2835,2790,10717
|
|
20230721,101000,133809880,2790,2790,2790,2785,2312
|
|
20230721,100900,127361080,2790,2785,2790,2785,1309
|
|
20230721,100800,123710515,2785,2785,2785,2785,4
|
|
20230721,100700,123699375,2790,2790,2790,2785,78
|
|
20230721,100600,123481760,2785,2780,2785,2770,4544
|
|
20230721,100500,110869550,2780,2780,2780,2780,14
|
|
20230721,100400,110830630,2780,2760,2780,2760,6369
|
|
20230721,100300,93185700,2750,2750,2750,2750,0
|
|
20230721,100200,93185700,2750,2750,2750,2750,318
|
|
20230721,100100,92311200,2750,2750,2750,2750,0
|
|
20230721,100000,92311200,2750,2750,2750,2750,0
|
|
20230721,095900,92311200,2750,2730,2750,2720,973
|
|
20230721,095800,89637910,2720,2750,2750,2720,2577
|
|
20230721,095700,82577980,2765,2765,2765,2765,1
|
|
20230721,095600,82575215,2750,2750,2750,2750,0
|
|
20230721,095500,82575215,2750,2750,2750,2750,195
|
|
20230721,095400,82038965,2765,2755,2765,2755,555
|
|
20230721,095300,80506310,2755,2755,2755,2755,365
|
|
20230721,095200,79500735,2750,2755,2755,2750,77
|
|
20230721,095100,79288650,2755,2755,2755,2755,300
|
|
20230721,095000,78462150,2755,2755,2755,2755,400
|
|
20230721,094900,77360150,2755,2755,2755,2755,352
|
|
20230721,094800,76390390,2755,2750,2755,2750,2516
|
|
20230721,094700,69468890,2740,2730,2740,2730,1012
|
|
20230721,094600,66696100,2745,2740,2745,2740,1601
|
|
20230721,094500,62301860,2720,2720,2720,2720,4
|
|
20230721,094400,62290980,2720,2720,2720,2720,12
|
|
20230721,094300,62258340,2720,2730,2730,2720,871
|
|
20230721,094200,59885515,2730,2735,2735,2730,38
|
|
20230721,094100,59781770,2735,2735,2735,2735,0
|
|
20230721,094000,59781770,2735,2735,2735,2735,1000
|
|
20230721,093900,57046770,2725,2725,2725,2725,0
|
|
20230721,093800,57046770,2725,2725,2725,2725,0
|
|
20230721,093700,57046770,2725,2725,2725,2725,0
|
|
20230721,093600,57046770,2725,2740,2740,2725,80
|
|
20230721,093500,56828525,2755,2755,2755,2755,7
|
|
20230721,093400,56809240,2735,2735,2735,2735,4
|
|
20230721,093300,56798300,2750,2750,2750,2750,72
|
|
20230721,093200,56600300,2750,2730,2750,2730,4018
|
|
20230721,093100,45625160,2730,2745,2745,2730,596
|
|
20230721,093000,43993160,2750,2745,2750,2745,62
|
|
20230721,092900,43822665,2750,2755,2765,2750,2974
|
|
20230721,092800,35635570,2765,2765,2765,2755,104
|
|
20230721,092700,35348030,2765,2765,2765,2765,3
|
|
20230721,092600,35339735,2765,2770,2770,2765,38
|
|
20230721,092500,35234660,2770,2775,2775,2765,1013
|
|
20230721,092400,32430640,2775,2770,2775,2770,569
|
|
20230721,092300,30851900,2770,2765,2770,2765,961
|
|
20230721,092200,28190975,2765,2745,2765,2745,3286
|
|
20230721,092100,19148365,2740,2740,2740,2740,105
|
|
20230721,092000,18860665,2735,2735,2735,2735,39
|
|
20230721,091900,18754000,2745,2745,2745,2745,1
|
|
20230721,091800,18751255,2740,2740,2740,2730,502
|
|
20230721,091700,17380775,2740,2740,2740,2740,100
|
|
20230721,091600,17106775,2740,2740,2740,2740,16
|
|
20230721,091500,17062935,2740,2730,2740,2730,211
|
|
20230721,091400,16486895,2725,2730,2740,2725,3015
|
|
20230721,091300,8270650,2740,2740,2740,2740,6
|
|
20230721,091200,8254210,2740,2740,2740,2740,0
|
|
20230721,091100,8254210,2740,2740,2740,2740,2
|
|
20230721,091000,8248730,2735,2720,2735,2720,3
|
|
20230721,090900,8240540,2720,2720,2720,2720,1
|
|
20230721,090800,8237820,2740,2730,2740,2730,300
|
|
20230721,090700,7416350,2740,2740,2740,2740,17
|
|
20230721,090600,7369770,2740,2740,2740,2740,4
|
|
20230721,090500,7358810,2740,2740,2740,2740,2
|
|
20230721,090400,7353330,2740,2740,2740,2740,300
|
|
20230721,090300,6531330,2740,2740,2740,2740,301
|
|
20230721,090200,5706590,2740,2735,2795,2730,1282
|
|
20230721,090100,2199195,2735,2735,2735,2735,1
|
|
20230721,090000,2196460,2705,2705,2705,2705,812
|