598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185500,329138195,2360,2360,2360,2360,1705
|
|
20230707,185400,329138195,2360,2360,2360,2360,0
|
|
20230707,185300,329138195,2360,2360,2360,2360,0
|
|
20230707,185200,329138195,2360,2360,2360,2360,0
|
|
20230707,185100,329138195,2360,2360,2360,2360,0
|
|
20230707,185000,329138195,2360,2360,2360,2360,0
|
|
20230707,184900,329138195,2360,2360,2360,2360,0
|
|
20230707,184800,329138195,2360,2360,2360,2360,0
|
|
20230707,184700,329138195,2360,2360,2360,2360,0
|
|
20230707,184600,329138195,2360,2360,2360,2360,0
|
|
20230707,184500,329138195,2360,2360,2360,2360,0
|
|
20230707,184400,329138195,2360,2360,2360,2360,0
|
|
20230707,184300,329138195,2360,2360,2360,2360,0
|
|
20230707,184200,329138195,2360,2360,2360,2360,0
|
|
20230707,184100,329138195,2360,2360,2360,2360,0
|
|
20230707,184000,329138195,2360,2360,2360,2360,0
|
|
20230707,183900,329138195,2360,2360,2360,2360,0
|
|
20230707,183800,329138195,2360,2360,2360,2360,0
|
|
20230707,183700,329138195,2360,2360,2360,2360,0
|
|
20230707,183600,329138195,2360,2360,2360,2360,0
|
|
20230707,183500,329138195,2360,2360,2360,2360,0
|
|
20230707,183400,329138195,2360,2360,2360,2360,0
|
|
20230707,183300,329138195,2360,2360,2360,2360,0
|
|
20230707,183200,329138195,2360,2360,2360,2360,0
|
|
20230707,183100,329138195,2360,2360,2360,2360,0
|
|
20230707,183000,329138195,2360,2360,2360,2360,0
|
|
20230707,182900,329138195,2360,2360,2360,2360,0
|
|
20230707,182800,329138195,2360,2360,2360,2360,0
|
|
20230707,182700,329138195,2360,2360,2360,2360,0
|
|
20230707,182600,329138195,2360,2360,2360,2360,0
|
|
20230707,182500,329138195,2360,2360,2360,2360,1705
|
|
20230707,182400,329138195,2360,2360,2360,2360,0
|
|
20230707,182300,329138195,2360,2360,2360,2360,0
|
|
20230707,182200,329138195,2360,2360,2360,2360,0
|
|
20230707,182100,329138195,2360,2360,2360,2360,0
|
|
20230707,182000,329138195,2360,2360,2360,2360,0
|
|
20230707,181900,329138195,2360,2360,2360,2360,0
|
|
20230707,181800,329138195,2360,2360,2360,2360,0
|
|
20230707,181700,329138195,2360,2360,2360,2360,0
|
|
20230707,181600,329138195,2360,2360,2360,2360,0
|
|
20230707,181500,329138195,2360,2360,2360,2360,0
|
|
20230707,181400,329138195,2360,2360,2360,2360,0
|
|
20230707,181300,329138195,2360,2360,2360,2360,0
|
|
20230707,181200,329138195,2360,2360,2360,2360,0
|
|
20230707,181100,329138195,2360,2360,2360,2360,0
|
|
20230707,181000,329138195,2360,2360,2360,2360,0
|
|
20230707,180900,329138195,2360,2360,2360,2360,0
|
|
20230707,180800,329138195,2360,2360,2360,2360,0
|
|
20230707,180700,329138195,2360,2360,2360,2360,0
|
|
20230707,180600,329138195,2360,2360,2360,2360,0
|
|
20230707,180500,329138195,2360,2360,2360,2360,0
|
|
20230707,180400,329138195,2360,2360,2360,2360,0
|
|
20230707,180300,329138195,2360,2360,2360,2360,0
|
|
20230707,180200,329138195,2360,2360,2360,2360,0
|
|
20230707,180100,329138195,2360,2360,2360,2360,0
|
|
20230707,180000,329138195,2360,2360,2360,2360,0
|
|
20230707,175900,329138195,2360,2360,2360,2360,0
|
|
20230707,175800,329138195,2360,2360,2360,2360,0
|
|
20230707,175700,329138195,2360,2360,2360,2360,0
|
|
20230707,175600,329138195,2360,2360,2360,2360,0
|
|
20230707,175500,329138195,2360,2360,2360,2360,1705
|
|
20230707,175400,329138195,2360,2360,2360,2360,0
|
|
20230707,175300,329138195,2360,2360,2360,2360,0
|
|
20230707,175200,329138195,2360,2360,2360,2360,0
|
|
20230707,175100,329138195,2360,2360,2360,2360,0
|
|
20230707,175000,329138195,2360,2360,2360,2360,0
|
|
20230707,174900,329138195,2360,2360,2360,2360,0
|
|
20230707,174800,329138195,2360,2360,2360,2360,0
|
|
20230707,174700,329138195,2360,2360,2360,2360,0
|
|
20230707,174600,329138195,2360,2360,2360,2360,0
|
|
20230707,174500,329138195,2360,2360,2360,2360,0
|
|
20230707,174400,329138195,2360,2360,2360,2360,0
|
|
20230707,174300,329138195,2360,2360,2360,2360,0
|
|
20230707,174200,329138195,2360,2360,2360,2360,0
|
|
20230707,174100,329138195,2360,2360,2360,2360,0
|
|
20230707,174000,329138195,2360,2360,2360,2360,0
|
|
20230707,173900,329138195,2360,2360,2360,2360,0
|
|
20230707,173800,329138195,2360,2360,2360,2360,0
|
|
20230707,173700,329138195,2360,2360,2360,2360,0
|
|
20230707,173600,329138195,2360,2360,2360,2360,0
|
|
20230707,173500,329138195,2360,2360,2360,2360,0
|
|
20230707,173400,329138195,2360,2360,2360,2360,0
|
|
20230707,173300,329138195,2360,2360,2360,2360,0
|
|
20230707,173200,329138195,2360,2360,2360,2360,0
|
|
20230707,173100,329138195,2360,2360,2360,2360,0
|
|
20230707,173000,329138195,2360,2360,2360,2360,0
|
|
20230707,172900,329138195,2360,2360,2360,2360,0
|
|
20230707,172800,329138195,2360,2360,2360,2360,0
|
|
20230707,172700,329138195,2360,2360,2360,2360,0
|
|
20230707,172600,329138195,2360,2360,2360,2360,0
|
|
20230707,172500,329138195,2360,2360,2360,2360,1705
|
|
20230707,172400,329138195,2360,2360,2360,2360,0
|
|
20230707,172300,329138195,2360,2360,2360,2360,0
|
|
20230707,172200,329138195,2360,2360,2360,2360,0
|
|
20230707,172100,329138195,2360,2360,2360,2360,0
|
|
20230707,172000,329138195,2360,2360,2360,2360,0
|
|
20230707,171900,329138195,2360,2360,2360,2360,0
|
|
20230707,171800,329138195,2360,2360,2360,2360,0
|
|
20230707,171700,329138195,2360,2360,2360,2360,0
|
|
20230707,171600,329138195,2360,2360,2360,2360,0
|
|
20230707,171500,329138195,2360,2360,2360,2360,0
|
|
20230707,171400,329138195,2360,2360,2360,2360,0
|
|
20230707,171300,329138195,2360,2360,2360,2360,0
|
|
20230707,171200,329138195,2360,2360,2360,2360,0
|
|
20230707,171100,329138195,2360,2360,2360,2360,0
|
|
20230707,171000,329138195,2360,2360,2360,2360,0
|
|
20230707,170900,329138195,2360,2360,2360,2360,0
|
|
20230707,170800,329138195,2360,2360,2360,2360,0
|
|
20230707,170700,329138195,2360,2360,2360,2360,0
|
|
20230707,170600,329138195,2360,2360,2360,2360,0
|
|
20230707,170500,329138195,2360,2360,2360,2360,0
|
|
20230707,170400,329138195,2360,2360,2360,2360,0
|
|
20230707,170300,329138195,2360,2360,2360,2360,0
|
|
20230707,170200,329138195,2360,2360,2360,2360,0
|
|
20230707,170100,329138195,2360,2360,2360,2360,0
|
|
20230707,170000,329138195,2360,2360,2360,2360,0
|
|
20230707,165900,329138195,2360,2360,2360,2360,0
|
|
20230707,165800,329138195,2360,2360,2360,2360,0
|
|
20230707,165700,329138195,2360,2360,2360,2360,0
|
|
20230707,165600,329138195,2360,2360,2360,2360,0
|
|
20230707,165500,329138195,2360,2360,2360,2360,1705
|
|
20230707,165400,329138195,2360,2360,2360,2360,0
|
|
20230707,165300,329138195,2360,2360,2360,2360,0
|
|
20230707,165200,329138195,2360,2360,2360,2360,0
|
|
20230707,165100,329138195,2360,2360,2360,2360,0
|
|
20230707,165000,329138195,2360,2360,2360,2360,0
|
|
20230707,164900,329138195,2360,2360,2360,2360,0
|
|
20230707,164800,329138195,2360,2360,2360,2360,0
|
|
20230707,164700,329138195,2360,2360,2360,2360,0
|
|
20230707,164600,329138195,2360,2360,2360,2360,0
|
|
20230707,164500,329138195,2360,2360,2360,2360,0
|
|
20230707,164400,329138195,2360,2360,2360,2360,0
|
|
20230707,164300,329138195,2360,2360,2360,2360,0
|
|
20230707,164200,329138195,2360,2360,2360,2360,0
|
|
20230707,164100,329138195,2360,2360,2360,2360,0
|
|
20230707,164000,329138195,2360,2360,2360,2360,0
|
|
20230707,163900,329138195,2360,2360,2360,2360,0
|
|
20230707,163800,329138195,2360,2360,2360,2360,0
|
|
20230707,163700,329138195,2360,2360,2360,2360,0
|
|
20230707,163600,329138195,2360,2360,2360,2360,0
|
|
20230707,163500,329138195,2360,2360,2360,2360,0
|
|
20230707,163400,329138195,2360,2360,2360,2360,0
|
|
20230707,163300,329138195,2360,2360,2360,2360,0
|
|
20230707,163200,329138195,2360,2360,2360,2360,0
|
|
20230707,163100,329138195,2360,2360,2360,2360,0
|
|
20230707,163000,329138195,2360,2360,2360,2360,0
|
|
20230707,162900,329138195,2360,2360,2360,2360,0
|
|
20230707,162800,329138195,2360,2360,2360,2360,0
|
|
20230707,162700,329138195,2360,2360,2360,2360,0
|
|
20230707,162600,329138195,2360,2360,2360,2360,0
|
|
20230707,162500,329138195,2360,2360,2360,2360,1705
|
|
20230707,162400,329138195,2360,2360,2360,2360,0
|
|
20230707,162300,329138195,2360,2360,2360,2360,0
|
|
20230707,162200,329138195,2360,2360,2360,2360,0
|
|
20230707,162100,329138195,2360,2360,2360,2360,0
|
|
20230707,162000,329138195,2360,2360,2360,2360,0
|
|
20230707,161900,329138195,2360,2360,2360,2360,0
|
|
20230707,161800,329138195,2360,2360,2360,2360,0
|
|
20230707,161700,329138195,2360,2360,2360,2360,0
|
|
20230707,161600,329138195,2360,2360,2360,2360,0
|
|
20230707,161500,329138195,2360,2360,2360,2360,0
|
|
20230707,161400,329138195,2360,2360,2360,2360,0
|
|
20230707,161300,329138195,2360,2360,2360,2360,0
|
|
20230707,161200,329138195,2360,2360,2360,2360,0
|
|
20230707,161100,329138195,2360,2360,2360,2360,0
|
|
20230707,161000,329138195,2360,2360,2360,2360,0
|
|
20230707,160900,329138195,2360,2360,2360,2360,0
|
|
20230707,160800,329138195,2360,2360,2360,2360,0
|
|
20230707,160700,329138195,2360,2360,2360,2360,0
|
|
20230707,160600,329138195,2360,2360,2360,2360,0
|
|
20230707,160500,329138195,2360,2360,2360,2360,0
|
|
20230707,160400,329138195,2360,2360,2360,2360,0
|
|
20230707,160300,329138195,2360,2360,2360,2360,0
|
|
20230707,160200,329138195,2360,2360,2360,2360,0
|
|
20230707,160100,329138195,2360,2360,2360,2360,0
|
|
20230707,160000,329138195,2360,2360,2360,2360,0
|
|
20230707,155900,329138195,2360,2360,2360,2360,0
|
|
20230707,155800,329138195,2360,2360,2360,2360,0
|
|
20230707,155700,329138195,2360,2360,2360,2360,0
|
|
20230707,155600,329138195,2360,2360,2360,2360,0
|
|
20230707,155500,329138195,2360,2360,2360,2360,1705
|
|
20230707,155400,329138195,2360,2360,2360,2360,0
|
|
20230707,155300,329138195,2360,2360,2360,2360,0
|
|
20230707,155200,329138195,2360,2360,2360,2360,0
|
|
20230707,155100,329138195,2360,2360,2360,2360,0
|
|
20230707,155000,329138195,2360,2360,2360,2360,0
|
|
20230707,154900,329138195,2360,2360,2360,2360,0
|
|
20230707,154800,329138195,2360,2360,2360,2360,0
|
|
20230707,154700,329138195,2360,2360,2360,2360,0
|
|
20230707,154600,329138195,2360,2360,2360,2360,0
|
|
20230707,154500,329138195,2360,2360,2360,2360,0
|
|
20230707,154400,329138195,2360,2360,2360,2360,0
|
|
20230707,154300,329138195,2360,2360,2360,2360,0
|
|
20230707,154200,329138195,2360,2360,2360,2360,0
|
|
20230707,154100,329138195,2360,2360,2360,2360,0
|
|
20230707,154000,329138195,2360,2360,2360,2360,0
|
|
20230707,153900,329138195,2360,2360,2360,2360,0
|
|
20230707,153800,329138195,2360,2360,2360,2360,0
|
|
20230707,153700,329138195,2360,2360,2360,2360,0
|
|
20230707,153600,329138195,2360,2360,2360,2360,0
|
|
20230707,153500,329138195,2360,2360,2360,2360,0
|
|
20230707,153400,329138195,2360,2360,2360,2360,0
|
|
20230707,153300,329138195,2360,2360,2360,2360,0
|
|
20230707,153200,329138195,2360,2360,2360,2360,0
|
|
20230707,153100,329138195,2360,2360,2360,2360,0
|
|
20230707,153000,329138195,2360,2360,2360,2360,1705
|
|
20230707,152900,325114395,2365,2365,2365,2365,0
|
|
20230707,152800,325114395,2365,2365,2365,2365,0
|
|
20230707,152700,325114395,2365,2365,2365,2365,0
|
|
20230707,152600,325114395,2365,2365,2365,2365,0
|
|
20230707,152500,325114395,2365,2365,2365,2365,0
|
|
20230707,152400,325114395,2365,2365,2365,2365,0
|
|
20230707,152300,325114395,2365,2365,2365,2365,0
|
|
20230707,152200,325114395,2365,2365,2365,2365,0
|
|
20230707,152100,325114395,2365,2365,2365,2365,0
|
|
20230707,152000,325114395,2365,2365,2365,2365,0
|
|
20230707,151900,325114395,2365,2365,2365,2365,6
|
|
20230707,151800,325100205,2360,2360,2360,2345,2805
|
|
20230707,151700,318496120,2360,2360,2360,2360,585
|
|
20230707,151600,317115520,2360,2360,2360,2360,6
|
|
20230707,151500,317101360,2345,2350,2350,2345,2773
|
|
20230707,151400,310595635,2360,2360,2360,2360,196
|
|
20230707,151300,310133075,2360,2360,2360,2360,15
|
|
20230707,151200,310097675,2360,2360,2360,2360,17
|
|
20230707,151100,310057555,2360,2360,2360,2360,7
|
|
20230707,151000,310041035,2360,2360,2360,2360,5
|
|
20230707,150900,310029235,2360,2360,2360,2360,0
|
|
20230707,150800,310029235,2360,2360,2360,2360,67
|
|
20230707,150700,309871115,2360,2360,2360,2360,12
|
|
20230707,150600,309842795,2360,2360,2360,2360,4
|
|
20230707,150500,309833355,2360,2360,2360,2360,5
|
|
20230707,150400,309821555,2360,2360,2360,2360,8
|
|
20230707,150300,309802675,2355,2355,2355,2355,0
|
|
20230707,150200,309802675,2355,2355,2355,2355,0
|
|
20230707,150100,309802675,2355,2355,2355,2355,555
|
|
20230707,150000,308495650,2355,2355,2355,2355,0
|
|
20230707,145900,308495650,2355,2355,2355,2355,13
|
|
20230707,145800,308465035,2350,2350,2350,2350,0
|
|
20230707,145700,308465035,2350,2350,2350,2350,0
|
|
20230707,145600,308465035,2350,2350,2350,2350,0
|
|
20230707,145500,308465035,2350,2350,2350,2350,0
|
|
20230707,145400,308465035,2350,2350,2350,2350,0
|
|
20230707,145300,308465035,2350,2350,2350,2350,0
|
|
20230707,145200,308465035,2350,2350,2350,2350,0
|
|
20230707,145100,308465035,2350,2350,2350,2350,100
|
|
20230707,145000,308230035,2350,2350,2350,2350,600
|
|
20230707,144900,306820035,2350,2350,2350,2350,0
|
|
20230707,144800,306820035,2350,2350,2350,2350,0
|
|
20230707,144700,306820035,2350,2350,2350,2350,500
|
|
20230707,144600,305645035,2350,2350,2350,2350,0
|
|
20230707,144500,305645035,2350,2355,2355,2350,1879
|
|
20230707,144400,301229360,2360,2360,2360,2360,0
|
|
20230707,144300,301229360,2360,2360,2360,2360,0
|
|
20230707,144200,301229360,2360,2355,2360,2355,55
|
|
20230707,144100,301099610,2355,2355,2355,2355,7
|
|
20230707,144000,301083125,2355,2355,2355,2355,0
|
|
20230707,143900,301083125,2355,2355,2355,2355,3
|
|
20230707,143800,301076060,2345,2345,2345,2345,0
|
|
20230707,143700,301076060,2345,2345,2345,2345,0
|
|
20230707,143600,301076060,2345,2345,2345,2345,0
|
|
20230707,143500,301076060,2345,2345,2345,2345,0
|
|
20230707,143400,301076060,2345,2345,2345,2345,0
|
|
20230707,143300,301076060,2345,2345,2345,2345,0
|
|
20230707,143200,301076060,2345,2350,2350,2345,849
|
|
20230707,143100,299085050,2360,2360,2360,2360,0
|
|
20230707,143000,299085050,2360,2360,2360,2360,3
|
|
20230707,142900,299077970,2360,2360,2360,2360,10
|
|
20230707,142800,299054370,2360,2360,2360,2360,3
|
|
20230707,142700,299047290,2360,2360,2360,2360,0
|
|
20230707,142600,299047290,2360,2360,2360,2360,0
|
|
20230707,142500,299047290,2360,2360,2360,2360,0
|
|
20230707,142400,299047290,2360,2360,2360,2360,0
|
|
20230707,142300,299047290,2360,2360,2360,2360,1
|
|
20230707,142200,299044930,2345,2345,2345,2345,0
|
|
20230707,142100,299044930,2345,2345,2345,2345,0
|
|
20230707,142000,299044930,2345,2345,2345,2345,0
|
|
20230707,141900,299044930,2345,2345,2345,2345,0
|
|
20230707,141800,299044930,2345,2345,2345,2345,0
|
|
20230707,141700,299044930,2345,2345,2345,2345,2000
|
|
20230707,141600,294354930,2345,2345,2345,2345,0
|
|
20230707,141500,294354930,2345,2345,2345,2345,2
|
|
20230707,141400,294350240,2360,2360,2360,2360,0
|
|
20230707,141300,294350240,2360,2360,2360,2360,3
|
|
20230707,141200,294343160,2360,2360,2360,2360,0
|
|
20230707,141100,294343160,2360,2360,2360,2360,0
|
|
20230707,141000,294343160,2360,2360,2360,2360,0
|
|
20230707,140900,294343160,2360,2360,2360,2360,0
|
|
20230707,140800,294343160,2360,2360,2360,2360,0
|
|
20230707,140700,294343160,2360,2360,2360,2360,3
|
|
20230707,140600,294336080,2360,2360,2360,2360,0
|
|
20230707,140500,294336080,2360,2360,2360,2360,0
|
|
20230707,140400,294336080,2360,2360,2360,2360,0
|
|
20230707,140300,294336080,2360,2360,2360,2360,0
|
|
20230707,140200,294336080,2360,2360,2360,2360,0
|
|
20230707,140100,294336080,2360,2360,2360,2360,1
|
|
20230707,140000,294333720,2340,2355,2360,2340,1719
|
|
20230707,135900,290305200,2360,2360,2360,2360,0
|
|
20230707,135800,290305200,2360,2360,2360,2360,0
|
|
20230707,135700,290305200,2360,2360,2360,2360,0
|
|
20230707,135600,290305200,2360,2360,2360,2360,0
|
|
20230707,135500,290305200,2360,2360,2360,2360,0
|
|
20230707,135400,290305200,2360,2360,2360,2360,0
|
|
20230707,135300,290305200,2360,2360,2360,2360,10
|
|
20230707,135200,290281600,2365,2365,2365,2365,0
|
|
20230707,135100,290281600,2365,2365,2365,2365,0
|
|
20230707,135000,290281600,2365,2365,2365,2365,0
|
|
20230707,134900,290281600,2365,2360,2365,2360,460
|
|
20230707,134800,289194000,2385,2360,2385,2355,9721
|
|
20230707,134700,266185105,2360,2335,2360,2335,5478
|
|
20230707,134600,253335455,2340,2340,2340,2340,0
|
|
20230707,134500,253335455,2340,2340,2340,2340,2
|
|
20230707,134400,253330775,2340,2340,2340,2340,0
|
|
20230707,134300,253330775,2340,2340,2340,2340,5
|
|
20230707,134200,253319075,2340,2340,2340,2340,0
|
|
20230707,134100,253319075,2340,2340,2340,2340,0
|
|
20230707,134000,253319075,2340,2340,2340,2340,0
|
|
20230707,133900,253319075,2340,2340,2340,2340,52
|
|
20230707,133800,253197395,2340,2340,2340,2340,7
|
|
20230707,133700,253181015,2340,2340,2340,2340,600
|
|
20230707,133600,251777015,2330,2335,2335,2330,200
|
|
20230707,133500,251310940,2340,2340,2340,2340,0
|
|
20230707,133400,251310940,2340,2340,2340,2340,0
|
|
20230707,133300,251310940,2340,2340,2340,2340,40
|
|
20230707,133200,251217340,2345,2345,2345,2345,5
|
|
20230707,133100,251205615,2330,2330,2330,2330,5
|
|
20230707,133000,251193965,2345,2345,2345,2345,10
|
|
20230707,132900,251170515,2345,2345,2345,2345,0
|
|
20230707,132800,251170515,2345,2345,2345,2345,0
|
|
20230707,132700,251170515,2345,2345,2345,2345,0
|
|
20230707,132600,251170515,2345,2345,2345,2345,0
|
|
20230707,132500,251170515,2345,2345,2345,2345,0
|
|
20230707,132400,251170515,2345,2345,2345,2345,0
|
|
20230707,132300,251170515,2345,2345,2345,2345,4
|
|
20230707,132200,251161135,2345,2345,2345,2345,0
|
|
20230707,132100,251161135,2345,2345,2345,2345,0
|
|
20230707,132000,251161135,2345,2345,2345,2345,200
|
|
20230707,131900,250692135,2345,2345,2345,2345,0
|
|
20230707,131800,250692135,2345,2345,2345,2345,0
|
|
20230707,131700,250692135,2345,2345,2345,2345,0
|
|
20230707,131600,250692135,2345,2345,2345,2345,0
|
|
20230707,131500,250692135,2345,2345,2345,2345,100
|
|
20230707,131400,250457635,2330,2335,2335,2330,2105
|
|
20230707,131300,245550385,2345,2345,2345,2345,0
|
|
20230707,131200,245550385,2345,2345,2345,2345,0
|
|
20230707,131100,245550385,2345,2345,2345,2345,0
|
|
20230707,131000,245550385,2345,2345,2345,2345,0
|
|
20230707,130900,245550385,2345,2345,2345,2345,0
|
|
20230707,130800,245550385,2345,2345,2345,2345,0
|
|
20230707,130700,245550385,2345,2345,2345,2345,10
|
|
20230707,130600,245526935,2340,2340,2340,2340,29
|
|
20230707,130500,245459075,2340,2340,2340,2340,0
|
|
20230707,130400,245459075,2340,2335,2340,2335,5001
|
|
20230707,130300,233772795,2335,2335,2335,2335,0
|
|
20230707,130200,233772795,2335,2335,2335,2335,13
|
|
20230707,130100,233742440,2340,2330,2340,2330,2056
|
|
20230707,130000,228946920,2340,2340,2340,2340,1
|
|
20230707,125900,228944580,2350,2350,2350,2350,0
|
|
20230707,125800,228944580,2350,2350,2350,2350,0
|
|
20230707,125700,228944580,2350,2350,2350,2350,1
|
|
20230707,125600,228942230,2335,2335,2335,2335,0
|
|
20230707,125500,228942230,2335,2335,2335,2335,582
|
|
20230707,125400,227583260,2340,2340,2340,2340,0
|
|
20230707,125300,227583260,2340,2340,2340,2340,0
|
|
20230707,125200,227583260,2340,2345,2345,2340,3194
|
|
20230707,125100,220108895,2350,2350,2350,2350,537
|
|
20230707,125000,218846945,2355,2355,2355,2355,1
|
|
20230707,124900,218844590,2345,2345,2345,2345,0
|
|
20230707,124800,218844590,2345,2345,2345,2345,0
|
|
20230707,124700,218844590,2345,2345,2345,2345,370
|
|
20230707,124600,217976940,2355,2350,2355,2350,190
|
|
20230707,124500,217530415,2345,2350,2350,2345,626
|
|
20230707,124400,216062390,2350,2350,2350,2350,0
|
|
20230707,124300,216062390,2350,2350,2350,2350,0
|
|
20230707,124200,216062390,2350,2350,2350,2350,3
|
|
20230707,124100,216055340,2350,2350,2350,2350,0
|
|
20230707,124000,216055340,2350,2350,2350,2350,785
|
|
20230707,123900,214210590,2345,2345,2345,2345,1
|
|
20230707,123800,214208245,2350,2350,2350,2350,0
|
|
20230707,123700,214208245,2350,2350,2350,2350,39
|
|
20230707,123600,214116595,2355,2355,2355,2355,0
|
|
20230707,123500,214116595,2355,2350,2355,2350,1689
|
|
20230707,123400,210147435,2350,2345,2350,2345,1819
|
|
20230707,123300,205880020,2345,2345,2345,2340,298
|
|
20230707,123200,205181560,2345,2345,2345,2345,60
|
|
20230707,123100,205040860,2345,2345,2345,2340,412
|
|
20230707,123000,204075690,2345,2345,2345,2345,116
|
|
20230707,122900,203803670,2345,2345,2345,2345,0
|
|
20230707,122800,203803670,2345,2340,2345,2340,4078
|
|
20230707,122700,194261145,2340,2340,2340,2340,0
|
|
20230707,122600,194261145,2340,2340,2340,2340,105
|
|
20230707,122500,194015445,2340,2340,2340,2340,218
|
|
20230707,122400,193505325,2340,2340,2340,2340,100
|
|
20230707,122300,193271325,2340,2340,2340,2340,0
|
|
20230707,122200,193271325,2340,2340,2340,2340,500
|
|
20230707,122100,192101325,2340,2335,2340,2335,5004
|
|
20230707,122000,180416965,2330,2330,2330,2330,681
|
|
20230707,121900,178830235,2330,2330,2330,2330,201
|
|
20230707,121800,178361905,2330,2330,2330,2330,0
|
|
20230707,121700,178361905,2330,2330,2330,2330,3
|
|
20230707,121600,178354915,2330,2330,2330,2330,0
|
|
20230707,121500,178354915,2330,2330,2330,2330,5
|
|
20230707,121400,178343265,2330,2330,2330,2330,2
|
|
20230707,121300,178338605,2330,2330,2330,2330,141
|
|
20230707,121200,178010075,2330,2330,2330,2330,2
|
|
20230707,121100,178005415,2325,2325,2325,2325,0
|
|
20230707,121000,178005415,2325,2325,2325,2325,0
|
|
20230707,120900,178005415,2325,2325,2325,2325,0
|
|
20230707,120800,178005415,2325,2325,2325,2325,0
|
|
20230707,120700,178005415,2325,2325,2325,2325,370
|
|
20230707,120600,177145165,2325,2325,2325,2325,0
|
|
20230707,120500,177145165,2325,2325,2325,2325,321
|
|
20230707,120400,176398840,2325,2325,2325,2325,0
|
|
20230707,120300,176398840,2325,2325,2325,2325,0
|
|
20230707,120200,176398840,2325,2325,2325,2325,1264
|
|
20230707,120100,173460040,2320,2320,2320,2320,0
|
|
20230707,120000,173460040,2320,2320,2320,2320,2
|
|
20230707,115900,173455400,2325,2325,2325,2325,0
|
|
20230707,115800,173455400,2325,2325,2325,2325,0
|
|
20230707,115700,173455400,2325,2325,2325,2325,58
|
|
20230707,115600,173320550,2325,2325,2325,2325,0
|
|
20230707,115500,173320550,2325,2325,2325,2325,0
|
|
20230707,115400,173320550,2325,2330,2330,2325,1112
|
|
20230707,115300,170735075,2330,2330,2330,2330,0
|
|
20230707,115200,170735075,2330,2330,2330,2330,104
|
|
20230707,115100,170492755,2330,2330,2330,2330,0
|
|
20230707,115000,170492755,2330,2330,2330,2330,0
|
|
20230707,114900,170492755,2330,2330,2330,2330,19
|
|
20230707,114800,170448485,2330,2330,2330,2330,22
|
|
20230707,114700,170397225,2330,2330,2330,2330,20
|
|
20230707,114600,170350625,2330,2330,2330,2330,24
|
|
20230707,114500,170294705,2330,2330,2330,2330,0
|
|
20230707,114400,170294705,2330,2330,2330,2330,0
|
|
20230707,114300,170294705,2330,2330,2330,2330,50
|
|
20230707,114200,170178205,2325,2325,2325,2325,0
|
|
20230707,114100,170178205,2325,2325,2325,2325,0
|
|
20230707,114000,170178205,2325,2325,2325,2325,0
|
|
20230707,113900,170178205,2325,2325,2325,2325,0
|
|
20230707,113800,170178205,2325,2325,2325,2325,0
|
|
20230707,113700,170178205,2325,2325,2325,2325,0
|
|
20230707,113600,170178205,2325,2325,2325,2325,402
|
|
20230707,113500,169243555,2330,2330,2330,2330,0
|
|
20230707,113400,169243555,2330,2330,2330,2330,527
|
|
20230707,113300,168015645,2330,2330,2330,2330,0
|
|
20230707,113200,168015645,2330,2330,2330,2330,700
|
|
20230707,113100,166384645,2335,2335,2335,2335,50
|
|
20230707,113000,166267895,2325,2325,2325,2325,180
|
|
20230707,112900,165849395,2340,2340,2340,2340,0
|
|
20230707,112800,165849395,2340,2340,2340,2340,0
|
|
20230707,112700,165849395,2340,2340,2340,2340,9
|
|
20230707,112600,165828335,2325,2330,2330,2325,1287
|
|
20230707,112500,162829640,2330,2330,2330,2330,1238
|
|
20230707,112400,159945100,2330,2330,2330,2330,4
|
|
20230707,112300,159935780,2330,2330,2330,2330,14
|
|
20230707,112200,159903160,2330,2330,2330,2330,0
|
|
20230707,112100,159903160,2330,2330,2330,2330,0
|
|
20230707,112000,159903160,2330,2325,2330,2325,1001
|
|
20230707,111900,157575830,2325,2325,2325,2325,1690
|
|
20230707,111800,153646580,2320,2320,2320,2320,0
|
|
20230707,111700,153646580,2320,2325,2325,2320,55
|
|
20230707,111600,153518730,2325,2325,2325,2325,0
|
|
20230707,111500,153518730,2325,2325,2330,2320,2201
|
|
20230707,111400,148401400,2325,2325,2325,2325,0
|
|
20230707,111300,148401400,2325,2325,2325,2325,0
|
|
20230707,111200,148401400,2325,2325,2325,2325,0
|
|
20230707,111100,148401400,2325,2325,2325,2325,1174
|
|
20230707,111000,145671850,2330,2330,2330,2330,1743
|
|
20230707,110900,141610660,2330,2330,2330,2330,360
|
|
20230707,110800,140771860,2330,2330,2330,2330,5
|
|
20230707,110700,140760210,2330,2330,2330,2330,40
|
|
20230707,110600,140667010,2330,2330,2330,2330,8
|
|
20230707,110500,140648370,2330,2330,2330,2330,722
|
|
20230707,110400,138966110,2330,2330,2330,2330,104
|
|
20230707,110300,138723790,2330,2330,2330,2330,283
|
|
20230707,110200,138064400,2340,2330,2340,2330,726
|
|
20230707,110100,136368820,2335,2335,2335,2335,174
|
|
20230707,110000,135962530,2335,2335,2335,2335,15
|
|
20230707,105900,135927505,2335,2340,2340,2335,993
|
|
20230707,105800,133606035,2340,2340,2340,2340,9
|
|
20230707,105700,133584975,2345,2345,2345,2345,0
|
|
20230707,105600,133584975,2345,2345,2345,2345,0
|
|
20230707,105500,133584975,2345,2345,2345,2345,0
|
|
20230707,105400,133584975,2345,2345,2345,2345,0
|
|
20230707,105300,133584975,2345,2345,2345,2345,0
|
|
20230707,105200,133584975,2345,2345,2345,2345,5
|
|
20230707,105100,133573250,2345,2330,2345,2330,927
|
|
20230707,105000,131405325,2340,2335,2340,2335,14
|
|
20230707,104900,131372610,2335,2335,2335,2335,30
|
|
20230707,104800,131302560,2335,2335,2335,2335,0
|
|
20230707,104700,131302560,2335,2335,2335,2335,50
|
|
20230707,104600,131185810,2335,2335,2335,2335,3113
|
|
20230707,104500,123916955,2335,2335,2335,2335,1
|
|
20230707,104400,123914620,2340,2345,2345,2340,2010
|
|
20230707,104300,119209980,2350,2350,2350,2350,0
|
|
20230707,104200,119209980,2350,2345,2350,2345,11
|
|
20230707,104100,119184180,2345,2345,2345,2345,0
|
|
20230707,104000,119184180,2345,2345,2345,2345,0
|
|
20230707,103900,119184180,2345,2345,2345,2345,0
|
|
20230707,103800,119184180,2345,2345,2345,2345,0
|
|
20230707,103700,119184180,2345,2345,2345,2345,0
|
|
20230707,103600,119184180,2345,2345,2345,2345,0
|
|
20230707,103500,119184180,2345,2345,2345,2345,25
|
|
20230707,103400,119125555,2345,2345,2345,2345,24
|
|
20230707,103300,119069275,2345,2345,2345,2345,671
|
|
20230707,103200,117495780,2345,2345,2345,2345,4
|
|
20230707,103100,117486400,2345,2345,2345,2345,112
|
|
20230707,103000,117223760,2345,2345,2345,2345,1
|
|
20230707,102900,117221415,2345,2345,2345,2345,0
|
|
20230707,102800,117221415,2345,2345,2345,2345,0
|
|
20230707,102700,117221415,2345,2345,2345,2345,3084
|
|
20230707,102600,109989435,2345,2350,2350,2345,2448
|
|
20230707,102500,104238010,2355,2355,2355,2355,0
|
|
20230707,102400,104238010,2355,2355,2355,2355,10
|
|
20230707,102300,104214460,2350,2350,2350,2350,0
|
|
20230707,102200,104214460,2350,2350,2350,2350,0
|
|
20230707,102100,104214460,2350,2350,2350,2350,0
|
|
20230707,102000,104214460,2350,2350,2350,2350,0
|
|
20230707,101900,104214460,2350,2350,2350,2350,0
|
|
20230707,101800,104214460,2350,2350,2350,2350,0
|
|
20230707,101700,104214460,2350,2350,2350,2350,0
|
|
20230707,101600,104214460,2350,2350,2350,2350,0
|
|
20230707,101500,104214460,2350,2345,2350,2345,20
|
|
20230707,101400,104167465,2350,2350,2350,2350,0
|
|
20230707,101300,104167465,2350,2350,2350,2350,7
|
|
20230707,101200,104151015,2350,2350,2350,2350,37
|
|
20230707,101100,104064065,2350,2355,2355,2350,154
|
|
20230707,101000,103701980,2355,2345,2355,2345,25
|
|
20230707,100900,103643305,2345,2345,2345,2345,700
|
|
20230707,100800,102001805,2350,2350,2350,2350,100
|
|
20230707,100700,101766805,2350,2350,2350,2350,25
|
|
20230707,100600,101708055,2350,2350,2350,2350,160
|
|
20230707,100500,101332055,2350,2350,2350,2350,50
|
|
20230707,100400,101214555,2350,2350,2350,2350,388
|
|
20230707,100300,100302755,2350,2355,2355,2350,725
|
|
20230707,100200,98598970,2360,2360,2360,2360,0
|
|
20230707,100100,98598970,2360,2360,2360,2360,0
|
|
20230707,100000,98598970,2360,2360,2360,2355,743
|
|
20230707,095900,96848990,2360,2360,2360,2360,10
|
|
20230707,095800,96825390,2360,2365,2365,2360,328
|
|
20230707,095700,96051125,2365,2365,2365,2365,37
|
|
20230707,095600,95963620,2365,2365,2365,2365,41
|
|
20230707,095500,95866655,2365,2365,2365,2365,37
|
|
20230707,095400,95779150,2365,2360,2365,2360,137
|
|
20230707,095300,95455645,2365,2365,2365,2365,36
|
|
20230707,095200,95370505,2360,2355,2360,2355,56
|
|
20230707,095100,95238440,2355,2365,2365,2355,416
|
|
20230707,095000,94257640,2365,2370,2370,2365,38
|
|
20230707,094900,94167585,2370,2370,2370,2365,735
|
|
20230707,094800,92428940,2370,2370,2370,2370,0
|
|
20230707,094700,92428940,2370,2375,2375,2370,92
|
|
20230707,094600,92210535,2375,2375,2375,2375,37
|
|
20230707,094500,92122660,2375,2380,2380,2375,551
|
|
20230707,094400,90813850,2380,2375,2380,2375,937
|
|
20230707,094300,88588290,2380,2380,2380,2380,37
|
|
20230707,094200,88500230,2375,2375,2375,2375,0
|
|
20230707,094100,88500230,2375,2375,2375,2375,73
|
|
20230707,094000,88326855,2370,2375,2375,2370,217
|
|
20230707,093900,87811520,2380,2380,2380,2380,37
|
|
20230707,093800,87723460,2375,2380,2380,2375,137
|
|
20230707,093700,87397900,2380,2380,2380,2375,50
|
|
20230707,093600,87278960,2380,2380,2380,2380,55
|
|
20230707,093500,87148060,2375,2370,2375,2370,3761
|
|
20230707,093400,78232990,2370,2370,2370,2370,37
|
|
20230707,093300,78145300,2370,2370,2370,2370,138
|
|
20230707,093200,77818240,2370,2370,2375,2370,327
|
|
20230707,093100,77043065,2375,2370,2375,2370,1245
|
|
20230707,093000,74087240,2370,2375,2375,2370,1153
|
|
20230707,092900,71354305,2375,2375,2375,2375,37
|
|
20230707,092800,71266430,2375,2375,2375,2375,87
|
|
20230707,092700,71059805,2375,2370,2375,2370,67
|
|
20230707,092600,70900760,2370,2375,2375,2370,95
|
|
20230707,092500,70675425,2365,2365,2365,2365,0
|
|
20230707,092400,70675425,2365,2365,2365,2360,2054
|
|
20230707,092300,65820720,2365,2365,2365,2365,5066
|
|
20230707,092200,53839630,2365,2360,2365,2360,44
|
|
20230707,092100,53735575,2360,2355,2360,2355,1410
|
|
20230707,092000,50409765,2360,2370,2370,2355,92
|
|
20230707,091900,50192905,2360,2355,2360,2355,2138
|
|
20230707,091800,45147290,2355,2355,2355,2355,174
|
|
20230707,091700,44737520,2355,2360,2360,2355,2704
|
|
20230707,091600,38369420,2355,2360,2360,2355,1306
|
|
20230707,091500,35293505,2365,2365,2375,2365,51
|
|
20230707,091400,35172880,2370,2370,2370,2370,74
|
|
20230707,091300,34997500,2370,2370,2370,2370,102
|
|
20230707,091200,34755760,2360,2360,2360,2360,0
|
|
20230707,091100,34755760,2360,2360,2360,2360,8
|
|
20230707,091000,34736880,2355,2370,2370,2355,1037
|
|
20230707,090900,32290985,2370,2370,2370,2370,237
|
|
20230707,090800,31729295,2360,2360,2360,2360,100
|
|
20230707,090700,31493295,2360,2370,2370,2360,1000
|
|
20230707,090600,29132075,2360,2360,2375,2355,2072
|
|
20230707,090500,24241680,2355,2380,2380,2355,5536
|
|
20230707,090400,11141085,2360,2380,2380,2360,451
|
|
20230707,090300,10075450,2355,2355,2355,2355,0
|
|
20230707,090200,10075450,2355,2355,2355,2355,0
|
|
20230707,090100,10075450,2355,2365,2380,2355,2205
|
|
20230707,090000,4869560,2370,2360,2370,2360,2061
|