643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194000,106735390,2280,2280,2280,2280,2645
|
|
20230712,193900,106735390,2280,2280,2280,2280,0
|
|
20230712,193800,106735390,2280,2280,2280,2280,0
|
|
20230712,193700,106735390,2280,2280,2280,2280,0
|
|
20230712,193600,106735390,2280,2280,2280,2280,0
|
|
20230712,193500,106735390,2280,2280,2280,2280,0
|
|
20230712,193400,106735390,2280,2280,2280,2280,0
|
|
20230712,193300,106735390,2280,2280,2280,2280,0
|
|
20230712,193200,106735390,2280,2280,2280,2280,0
|
|
20230712,193100,106735390,2280,2280,2280,2280,0
|
|
20230712,193000,106735390,2280,2280,2280,2280,0
|
|
20230712,192900,106735390,2280,2280,2280,2280,0
|
|
20230712,192800,106735390,2280,2280,2280,2280,0
|
|
20230712,192700,106735390,2280,2280,2280,2280,0
|
|
20230712,192600,106735390,2280,2280,2280,2280,0
|
|
20230712,192500,106735390,2280,2280,2280,2280,0
|
|
20230712,192400,106735390,2280,2280,2280,2280,0
|
|
20230712,192300,106735390,2280,2280,2280,2280,0
|
|
20230712,192200,106735390,2280,2280,2280,2280,0
|
|
20230712,192100,106735390,2280,2280,2280,2280,0
|
|
20230712,192000,106735390,2280,2280,2280,2280,0
|
|
20230712,191900,106735390,2280,2280,2280,2280,0
|
|
20230712,191800,106735390,2280,2280,2280,2280,0
|
|
20230712,191700,106735390,2280,2280,2280,2280,0
|
|
20230712,191600,106735390,2280,2280,2280,2280,0
|
|
20230712,191500,106735390,2280,2280,2280,2280,0
|
|
20230712,191400,106735390,2280,2280,2280,2280,0
|
|
20230712,191300,106735390,2280,2280,2280,2280,0
|
|
20230712,191200,106735390,2280,2280,2280,2280,0
|
|
20230712,191100,106735390,2280,2280,2280,2280,0
|
|
20230712,191000,106735390,2280,2280,2280,2280,2645
|
|
20230712,190900,106735390,2280,2280,2280,2280,0
|
|
20230712,190800,106735390,2280,2280,2280,2280,0
|
|
20230712,190700,106735390,2280,2280,2280,2280,0
|
|
20230712,190600,106735390,2280,2280,2280,2280,0
|
|
20230712,190500,106735390,2280,2280,2280,2280,0
|
|
20230712,190400,106735390,2280,2280,2280,2280,0
|
|
20230712,190300,106735390,2280,2280,2280,2280,0
|
|
20230712,190200,106735390,2280,2280,2280,2280,0
|
|
20230712,190100,106735390,2280,2280,2280,2280,0
|
|
20230712,190000,106735390,2280,2280,2280,2280,0
|
|
20230712,185900,106735390,2280,2280,2280,2280,0
|
|
20230712,185800,106735390,2280,2280,2280,2280,0
|
|
20230712,185700,106735390,2280,2280,2280,2280,0
|
|
20230712,185600,106735390,2280,2280,2280,2280,0
|
|
20230712,185500,106735390,2280,2280,2280,2280,0
|
|
20230712,185400,106735390,2280,2280,2280,2280,0
|
|
20230712,185300,106735390,2280,2280,2280,2280,0
|
|
20230712,185200,106735390,2280,2280,2280,2280,0
|
|
20230712,185100,106735390,2280,2280,2280,2280,0
|
|
20230712,185000,106735390,2280,2280,2280,2280,0
|
|
20230712,184900,106735390,2280,2280,2280,2280,0
|
|
20230712,184800,106735390,2280,2280,2280,2280,0
|
|
20230712,184700,106735390,2280,2280,2280,2280,0
|
|
20230712,184600,106735390,2280,2280,2280,2280,0
|
|
20230712,184500,106735390,2280,2280,2280,2280,0
|
|
20230712,184400,106735390,2280,2280,2280,2280,0
|
|
20230712,184300,106735390,2280,2280,2280,2280,0
|
|
20230712,184200,106735390,2280,2280,2280,2280,0
|
|
20230712,184100,106735390,2280,2280,2280,2280,0
|
|
20230712,184000,106735390,2280,2280,2280,2280,2645
|
|
20230712,183900,106735390,2280,2280,2280,2280,0
|
|
20230712,183800,106735390,2280,2280,2280,2280,0
|
|
20230712,183700,106735390,2280,2280,2280,2280,0
|
|
20230712,183600,106735390,2280,2280,2280,2280,0
|
|
20230712,183500,106735390,2280,2280,2280,2280,0
|
|
20230712,183400,106735390,2280,2280,2280,2280,0
|
|
20230712,183300,106735390,2280,2280,2280,2280,0
|
|
20230712,183200,106735390,2280,2280,2280,2280,0
|
|
20230712,183100,106735390,2280,2280,2280,2280,0
|
|
20230712,183000,106735390,2280,2280,2280,2280,0
|
|
20230712,182900,106735390,2280,2280,2280,2280,0
|
|
20230712,182800,106735390,2280,2280,2280,2280,0
|
|
20230712,182700,106735390,2280,2280,2280,2280,0
|
|
20230712,182600,106735390,2280,2280,2280,2280,0
|
|
20230712,182500,106735390,2280,2280,2280,2280,0
|
|
20230712,182400,106735390,2280,2280,2280,2280,0
|
|
20230712,182300,106735390,2280,2280,2280,2280,0
|
|
20230712,182200,106735390,2280,2280,2280,2280,0
|
|
20230712,182100,106735390,2280,2280,2280,2280,0
|
|
20230712,182000,106735390,2280,2280,2280,2280,0
|
|
20230712,181900,106735390,2280,2280,2280,2280,0
|
|
20230712,181800,106735390,2280,2280,2280,2280,0
|
|
20230712,181700,106735390,2280,2280,2280,2280,0
|
|
20230712,181600,106735390,2280,2280,2280,2280,0
|
|
20230712,181500,106735390,2280,2280,2280,2280,0
|
|
20230712,181400,106735390,2280,2280,2280,2280,0
|
|
20230712,181300,106735390,2280,2280,2280,2280,0
|
|
20230712,181200,106735390,2280,2280,2280,2280,0
|
|
20230712,181100,106735390,2280,2280,2280,2280,0
|
|
20230712,181000,106735390,2280,2280,2280,2280,2645
|
|
20230712,180900,106735390,2280,2280,2280,2280,0
|
|
20230712,180800,106735390,2280,2280,2280,2280,0
|
|
20230712,180700,106735390,2280,2280,2280,2280,0
|
|
20230712,180600,106735390,2280,2280,2280,2280,0
|
|
20230712,180500,106735390,2280,2280,2280,2280,0
|
|
20230712,180400,106735390,2280,2280,2280,2280,0
|
|
20230712,180300,106735390,2280,2280,2280,2280,0
|
|
20230712,180200,106735390,2280,2280,2280,2280,0
|
|
20230712,180100,106735390,2280,2280,2280,2280,0
|
|
20230712,180000,106735390,2280,2280,2280,2280,0
|
|
20230712,175900,106735390,2280,2280,2280,2280,0
|
|
20230712,175800,106735390,2280,2280,2280,2280,0
|
|
20230712,175700,106735390,2280,2280,2280,2280,0
|
|
20230712,175600,106735390,2280,2280,2280,2280,0
|
|
20230712,175500,106735390,2280,2280,2280,2280,0
|
|
20230712,175400,106735390,2280,2280,2280,2280,0
|
|
20230712,175300,106735390,2280,2280,2280,2280,0
|
|
20230712,175200,106735390,2280,2280,2280,2280,0
|
|
20230712,175100,106735390,2280,2280,2280,2280,0
|
|
20230712,175000,106735390,2280,2280,2280,2280,0
|
|
20230712,174900,106735390,2280,2280,2280,2280,0
|
|
20230712,174800,106735390,2280,2280,2280,2280,0
|
|
20230712,174700,106735390,2280,2280,2280,2280,0
|
|
20230712,174600,106735390,2280,2280,2280,2280,0
|
|
20230712,174500,106735390,2280,2280,2280,2280,0
|
|
20230712,174400,106735390,2280,2280,2280,2280,0
|
|
20230712,174300,106735390,2280,2280,2280,2280,0
|
|
20230712,174200,106735390,2280,2280,2280,2280,0
|
|
20230712,174100,106735390,2280,2280,2280,2280,0
|
|
20230712,174000,106735390,2280,2280,2280,2280,2645
|
|
20230712,173900,106735390,2280,2280,2280,2280,0
|
|
20230712,173800,106735390,2280,2280,2280,2280,0
|
|
20230712,173700,106735390,2280,2280,2280,2280,0
|
|
20230712,173600,106735390,2280,2280,2280,2280,0
|
|
20230712,173500,106735390,2280,2280,2280,2280,0
|
|
20230712,173400,106735390,2280,2280,2280,2280,0
|
|
20230712,173300,106735390,2280,2280,2280,2280,0
|
|
20230712,173200,106735390,2280,2280,2280,2280,0
|
|
20230712,173100,106735390,2280,2280,2280,2280,0
|
|
20230712,173000,106735390,2280,2280,2280,2280,0
|
|
20230712,172900,106735390,2280,2280,2280,2280,0
|
|
20230712,172800,106735390,2280,2280,2280,2280,0
|
|
20230712,172700,106735390,2280,2280,2280,2280,0
|
|
20230712,172600,106735390,2280,2280,2280,2280,0
|
|
20230712,172500,106735390,2280,2280,2280,2280,0
|
|
20230712,172400,106735390,2280,2280,2280,2280,0
|
|
20230712,172300,106735390,2280,2280,2280,2280,0
|
|
20230712,172200,106735390,2280,2280,2280,2280,0
|
|
20230712,172100,106735390,2280,2280,2280,2280,0
|
|
20230712,172000,106735390,2280,2280,2280,2280,0
|
|
20230712,171900,106735390,2280,2280,2280,2280,0
|
|
20230712,171800,106735390,2280,2280,2280,2280,0
|
|
20230712,171700,106735390,2280,2280,2280,2280,0
|
|
20230712,171600,106735390,2280,2280,2280,2280,0
|
|
20230712,171500,106735390,2280,2280,2280,2280,0
|
|
20230712,171400,106735390,2280,2280,2280,2280,0
|
|
20230712,171300,106735390,2280,2280,2280,2280,0
|
|
20230712,171200,106735390,2280,2280,2280,2280,0
|
|
20230712,171100,106735390,2280,2280,2280,2280,0
|
|
20230712,171000,106735390,2280,2280,2280,2280,2645
|
|
20230712,170900,106735390,2280,2280,2280,2280,0
|
|
20230712,170800,106735390,2280,2280,2280,2280,0
|
|
20230712,170700,106735390,2280,2280,2280,2280,0
|
|
20230712,170600,106735390,2280,2280,2280,2280,0
|
|
20230712,170500,106735390,2280,2280,2280,2280,0
|
|
20230712,170400,106735390,2280,2280,2280,2280,0
|
|
20230712,170300,106735390,2280,2280,2280,2280,0
|
|
20230712,170200,106735390,2280,2280,2280,2280,0
|
|
20230712,170100,106735390,2280,2280,2280,2280,0
|
|
20230712,170000,106735390,2280,2280,2280,2280,0
|
|
20230712,165900,106735390,2280,2280,2280,2280,0
|
|
20230712,165800,106735390,2280,2280,2280,2280,0
|
|
20230712,165700,106735390,2280,2280,2280,2280,0
|
|
20230712,165600,106735390,2280,2280,2280,2280,0
|
|
20230712,165500,106735390,2280,2280,2280,2280,0
|
|
20230712,165400,106735390,2280,2280,2280,2280,0
|
|
20230712,165300,106735390,2280,2280,2280,2280,0
|
|
20230712,165200,106735390,2280,2280,2280,2280,0
|
|
20230712,165100,106735390,2280,2280,2280,2280,0
|
|
20230712,165000,106735390,2280,2280,2280,2280,0
|
|
20230712,164900,106735390,2280,2280,2280,2280,0
|
|
20230712,164800,106735390,2280,2280,2280,2280,0
|
|
20230712,164700,106735390,2280,2280,2280,2280,0
|
|
20230712,164600,106735390,2280,2280,2280,2280,0
|
|
20230712,164500,106735390,2280,2280,2280,2280,0
|
|
20230712,164400,106735390,2280,2280,2280,2280,0
|
|
20230712,164300,106735390,2280,2280,2280,2280,0
|
|
20230712,164200,106735390,2280,2280,2280,2280,0
|
|
20230712,164100,106735390,2280,2280,2280,2280,0
|
|
20230712,164000,106735390,2280,2280,2280,2280,2645
|
|
20230712,163900,106735390,2280,2280,2280,2280,0
|
|
20230712,163800,106735390,2280,2280,2280,2280,0
|
|
20230712,163700,106735390,2280,2280,2280,2280,0
|
|
20230712,163600,106735390,2280,2280,2280,2280,0
|
|
20230712,163500,106735390,2280,2280,2280,2280,0
|
|
20230712,163400,106735390,2280,2280,2280,2280,0
|
|
20230712,163300,106735390,2280,2280,2280,2280,0
|
|
20230712,163200,106735390,2280,2280,2280,2280,0
|
|
20230712,163100,106735390,2280,2280,2280,2280,0
|
|
20230712,163000,106735390,2280,2280,2280,2280,0
|
|
20230712,162900,106735390,2280,2280,2280,2280,0
|
|
20230712,162800,106735390,2280,2280,2280,2280,0
|
|
20230712,162700,106735390,2280,2280,2280,2280,0
|
|
20230712,162600,106735390,2280,2280,2280,2280,0
|
|
20230712,162500,106735390,2280,2280,2280,2280,0
|
|
20230712,162400,106735390,2280,2280,2280,2280,0
|
|
20230712,162300,106735390,2280,2280,2280,2280,0
|
|
20230712,162200,106735390,2280,2280,2280,2280,0
|
|
20230712,162100,106735390,2280,2280,2280,2280,0
|
|
20230712,162000,106735390,2280,2280,2280,2280,0
|
|
20230712,161900,106735390,2280,2280,2280,2280,0
|
|
20230712,161800,106735390,2280,2280,2280,2280,0
|
|
20230712,161700,106735390,2280,2280,2280,2280,0
|
|
20230712,161600,106735390,2280,2280,2280,2280,0
|
|
20230712,161500,106735390,2280,2280,2280,2280,0
|
|
20230712,161400,106735390,2280,2280,2280,2280,0
|
|
20230712,161300,106735390,2280,2280,2280,2280,0
|
|
20230712,161200,106735390,2280,2280,2280,2280,0
|
|
20230712,161100,106735390,2280,2280,2280,2280,0
|
|
20230712,161000,106735390,2280,2280,2280,2280,2645
|
|
20230712,160900,106735390,2280,2280,2280,2280,0
|
|
20230712,160800,106735390,2280,2280,2280,2280,0
|
|
20230712,160700,106735390,2280,2280,2280,2280,0
|
|
20230712,160600,106735390,2280,2280,2280,2280,0
|
|
20230712,160500,106735390,2280,2280,2280,2280,0
|
|
20230712,160400,106735390,2280,2280,2280,2280,0
|
|
20230712,160300,106735390,2280,2280,2280,2280,0
|
|
20230712,160200,106735390,2280,2280,2280,2280,0
|
|
20230712,160100,106735390,2280,2280,2280,2280,0
|
|
20230712,160000,106735390,2280,2280,2280,2280,0
|
|
20230712,155900,106735390,2280,2280,2280,2280,0
|
|
20230712,155800,106735390,2280,2280,2280,2280,0
|
|
20230712,155700,106735390,2280,2280,2280,2280,0
|
|
20230712,155600,106735390,2280,2280,2280,2280,0
|
|
20230712,155500,106735390,2280,2280,2280,2280,0
|
|
20230712,155400,106735390,2280,2280,2280,2280,0
|
|
20230712,155300,106735390,2280,2280,2280,2280,0
|
|
20230712,155200,106735390,2280,2280,2280,2280,0
|
|
20230712,155100,106735390,2280,2280,2280,2280,0
|
|
20230712,155000,106735390,2280,2280,2280,2280,0
|
|
20230712,154900,106735390,2280,2280,2280,2280,0
|
|
20230712,154800,106735390,2280,2280,2280,2280,0
|
|
20230712,154700,106735390,2280,2280,2280,2280,0
|
|
20230712,154600,106735390,2280,2280,2280,2280,0
|
|
20230712,154500,106735390,2280,2280,2280,2280,0
|
|
20230712,154400,106735390,2280,2280,2280,2280,0
|
|
20230712,154300,106735390,2280,2280,2280,2280,0
|
|
20230712,154200,106735390,2280,2280,2280,2280,0
|
|
20230712,154100,106735390,2280,2280,2280,2280,0
|
|
20230712,154000,106735390,2280,2280,2280,2280,2645
|
|
20230712,153900,106735390,2280,2280,2280,2280,0
|
|
20230712,153800,106735390,2280,2280,2280,2280,0
|
|
20230712,153700,106735390,2280,2280,2280,2280,0
|
|
20230712,153600,106735390,2280,2280,2280,2280,0
|
|
20230712,153500,106735390,2280,2280,2280,2280,0
|
|
20230712,153400,106735390,2280,2280,2280,2280,0
|
|
20230712,153300,106735390,2280,2280,2280,2280,0
|
|
20230712,153200,106735390,2280,2280,2280,2280,0
|
|
20230712,153100,106735390,2280,2280,2280,2280,0
|
|
20230712,153000,106735390,2280,2280,2280,2280,2645
|
|
20230712,152900,100704790,2280,2280,2280,2280,0
|
|
20230712,152800,100704790,2280,2280,2280,2280,0
|
|
20230712,152700,100704790,2280,2280,2280,2280,0
|
|
20230712,152600,100704790,2280,2280,2280,2280,0
|
|
20230712,152500,100704790,2280,2280,2280,2280,0
|
|
20230712,152400,100704790,2280,2280,2280,2280,0
|
|
20230712,152300,100704790,2280,2280,2280,2280,0
|
|
20230712,152200,100704790,2280,2280,2280,2280,0
|
|
20230712,152100,100704790,2280,2280,2280,2280,0
|
|
20230712,152000,100704790,2280,2280,2280,2280,0
|
|
20230712,151900,100704790,2280,2280,2280,2280,1
|
|
20230712,151800,100702510,2285,2270,2285,2270,922
|
|
20230712,151700,98605420,2265,2270,2270,2265,21
|
|
20230712,151600,98557775,2275,2265,2275,2265,155
|
|
20230712,151500,98205200,2275,2270,2275,2265,15
|
|
20230712,151400,98171165,2275,2265,2275,2265,6
|
|
20230712,151300,98157565,2265,2265,2265,2265,5
|
|
20230712,151200,98146240,2265,2265,2275,2265,88
|
|
20230712,151100,97946900,2265,2280,2280,2265,1037
|
|
20230712,151000,95595540,2290,2285,2290,2265,465
|
|
20230712,150900,94537815,2295,2270,2295,2270,515
|
|
20230712,150800,93368550,2270,2335,2340,2255,1182
|
|
20230712,150700,90668870,2340,2345,2390,2340,2363
|
|
20230712,150600,85101020,2350,2245,2350,2245,10064
|
|
20230712,150500,61994710,2245,2260,2260,2245,11
|
|
20230712,150400,61969925,2250,2250,2250,2250,5
|
|
20230712,150300,61958675,2250,2250,2250,2250,5
|
|
20230712,150200,61947425,2265,2250,2265,2250,6
|
|
20230712,150100,61933910,2250,2255,2255,2250,105
|
|
20230712,150000,61697655,2255,2265,2265,2255,6
|
|
20230712,145900,61684110,2270,2250,2275,2250,32
|
|
20230712,145800,61611735,2250,2250,2250,2250,309
|
|
20230712,145700,60916485,2240,2240,2240,2240,5
|
|
20230712,145600,60905285,2240,2240,2240,2240,5
|
|
20230712,145500,60894085,2240,2240,2240,2240,5
|
|
20230712,145400,60882885,2240,2240,2240,2240,5
|
|
20230712,145300,60871685,2240,2240,2240,2240,5
|
|
20230712,145200,60860485,2240,2240,2240,2240,5
|
|
20230712,145100,60849285,2240,2240,2240,2240,6
|
|
20230712,145000,60835845,2240,2240,2240,2240,5
|
|
20230712,144900,60824645,2240,2240,2240,2240,5
|
|
20230712,144800,60813445,2240,2240,2240,2240,5
|
|
20230712,144700,60802245,2240,2240,2240,2240,5
|
|
20230712,144600,60791045,2240,2240,2240,2240,5
|
|
20230712,144500,60779845,2240,2240,2240,2240,5
|
|
20230712,144400,60768645,2240,2240,2250,2240,160
|
|
20230712,144300,60409950,2240,2240,2240,2240,5
|
|
20230712,144200,60398750,2240,2240,2240,2240,5
|
|
20230712,144100,60387550,2240,2240,2240,2240,5
|
|
20230712,144000,60376350,2240,2240,2240,2240,5
|
|
20230712,143900,60365150,2240,2240,2240,2240,5
|
|
20230712,143800,60353950,2240,2240,2240,2240,5
|
|
20230712,143700,60342750,2240,2240,2240,2240,6
|
|
20230712,143600,60329310,2240,2240,2240,2240,5
|
|
20230712,143500,60318110,2240,2240,2240,2240,5
|
|
20230712,143400,60306910,2240,2240,2240,2240,5
|
|
20230712,143300,60295710,2240,2240,2240,2240,5
|
|
20230712,143200,60284510,2240,2240,2240,2240,5
|
|
20230712,143100,60273310,2240,2240,2240,2240,5
|
|
20230712,143000,60262110,2240,2240,2240,2240,5
|
|
20230712,142900,60250910,2240,2240,2240,2240,5
|
|
20230712,142800,60239710,2240,2240,2240,2240,5
|
|
20230712,142700,60228510,2240,2240,2240,2240,5
|
|
20230712,142600,60217310,2240,2240,2240,2240,5
|
|
20230712,142500,60206110,2250,2240,2250,2240,6
|
|
20230712,142400,60192660,2250,2240,2250,2240,129
|
|
20230712,142300,59903685,2240,2240,2240,2240,66
|
|
20230712,142200,59755845,2240,2240,2240,2240,35
|
|
20230712,142100,59677445,2240,2240,2240,2240,5
|
|
20230712,142000,59666245,2240,2240,2240,2240,5
|
|
20230712,141900,59655045,2240,2240,2240,2240,5
|
|
20230712,141800,59643845,2240,2225,2240,2225,1179
|
|
20230712,141700,57003260,2225,2225,2225,2225,5
|
|
20230712,141600,56992135,2225,2225,2225,2225,5
|
|
20230712,141500,56981010,2225,2225,2225,2225,5
|
|
20230712,141400,56969885,2225,2225,2225,2225,5
|
|
20230712,141300,56958760,2225,2225,2225,2225,5
|
|
20230712,141200,56947635,2225,2225,2225,2225,5
|
|
20230712,141100,56936510,2225,2225,2225,2225,5
|
|
20230712,141000,56925385,2225,2225,2225,2225,5
|
|
20230712,140900,56914260,2225,2225,2225,2225,6
|
|
20230712,140800,56900910,2225,2225,2225,2225,5
|
|
20230712,140700,56889785,2225,2225,2225,2225,5
|
|
20230712,140600,56878660,2225,2225,2225,2225,5
|
|
20230712,140500,56867535,2225,2225,2225,2225,5
|
|
20230712,140400,56856410,2225,2225,2225,2225,5
|
|
20230712,140300,56845285,2225,2225,2225,2225,5
|
|
20230712,140200,56834160,2240,2225,2240,2225,6
|
|
20230712,140100,56820795,2225,2225,2225,2225,5
|
|
20230712,140000,56809670,2225,2225,2225,2225,5
|
|
20230712,135900,56798545,2225,2225,2225,2225,5
|
|
20230712,135800,56787420,2225,2225,2225,2225,5
|
|
20230712,135700,56776295,2225,2225,2225,2225,5
|
|
20230712,135600,56765170,2225,2225,2225,2225,5
|
|
20230712,135500,56754045,2225,2225,2225,2225,6
|
|
20230712,135400,56740695,2225,2240,2240,2225,6
|
|
20230712,135300,56727330,2225,2225,2225,2225,5
|
|
20230712,135200,56716205,2225,2225,2225,2225,5
|
|
20230712,135100,56705080,2225,2225,2225,2225,5
|
|
20230712,135000,56693955,2225,2225,2225,2225,5
|
|
20230712,134900,56682830,2225,2225,2225,2225,5
|
|
20230712,134800,56671705,2225,2225,2225,2225,5
|
|
20230712,134700,56660580,2225,2225,2225,2225,5
|
|
20230712,134600,56649455,2225,2225,2225,2225,5
|
|
20230712,134500,56638330,2225,2225,2225,2225,5
|
|
20230712,134400,56627205,2225,2225,2225,2225,5
|
|
20230712,134300,56616080,2225,2225,2225,2225,5
|
|
20230712,134200,56604955,2225,2225,2225,2225,5
|
|
20230712,134100,56593830,2225,2225,2225,2225,6
|
|
20230712,134000,56580480,2225,2225,2225,2225,5
|
|
20230712,133900,56569355,2225,2225,2225,2225,5
|
|
20230712,133800,56558230,2225,2225,2225,2225,5
|
|
20230712,133700,56547105,2225,2225,2225,2225,5
|
|
20230712,133600,56535980,2225,2225,2225,2225,5
|
|
20230712,133500,56524855,2225,2225,2225,2225,5
|
|
20230712,133400,56513730,2225,2225,2225,2225,5
|
|
20230712,133300,56502605,2225,2225,2225,2225,5
|
|
20230712,133200,56491480,2225,2225,2225,2225,5
|
|
20230712,133100,56480355,2225,2225,2225,2225,5
|
|
20230712,133000,56469230,2225,2225,2225,2225,5
|
|
20230712,132900,56458105,2225,2240,2240,2225,16
|
|
20230712,132800,56422340,2225,2225,2225,2225,5
|
|
20230712,132700,56411215,2225,2225,2225,2225,6
|
|
20230712,132600,56397865,2225,2225,2225,2225,233
|
|
20230712,132500,55879440,2225,2225,2225,2225,5
|
|
20230712,132400,55868315,2225,2225,2225,2225,5
|
|
20230712,132300,55857190,2225,2225,2225,2225,5
|
|
20230712,132200,55846065,2240,2240,2240,2225,7
|
|
20230712,132100,55830460,2225,2225,2225,2225,5
|
|
20230712,132000,55819335,2225,2225,2225,2225,5
|
|
20230712,131900,55808210,2225,2230,2230,2225,5
|
|
20230712,131800,55797080,2230,2230,2230,2230,5
|
|
20230712,131700,55785930,2230,2230,2230,2230,5
|
|
20230712,131600,55774780,2230,2230,2230,2230,5
|
|
20230712,131500,55763630,2230,2230,2230,2230,5
|
|
20230712,131400,55752480,2230,2230,2230,2230,5
|
|
20230712,131300,55741330,2230,2230,2230,2230,6
|
|
20230712,131200,55727950,2230,2230,2230,2230,5
|
|
20230712,131100,55716800,2230,2230,2230,2230,5
|
|
20230712,131000,55705650,2230,2230,2230,2230,5
|
|
20230712,130900,55694500,2230,2230,2230,2230,5
|
|
20230712,130800,55683350,2230,2230,2230,2230,5
|
|
20230712,130700,55672200,2230,2230,2230,2230,5
|
|
20230712,130600,55661050,2230,2230,2230,2230,5
|
|
20230712,130500,55649900,2230,2230,2230,2230,5
|
|
20230712,130400,55638750,2225,2225,2225,2225,5
|
|
20230712,130300,55627625,2225,2225,2225,2225,5
|
|
20230712,130200,55616500,2225,2225,2225,2225,5
|
|
20230712,130100,55605375,2225,2225,2225,2225,5
|
|
20230712,130000,55594250,2225,2225,2225,2225,5
|
|
20230712,125900,55583125,2225,2225,2225,2225,6
|
|
20230712,125800,55569775,2225,2225,2225,2225,5
|
|
20230712,125700,55558650,2225,2225,2225,2225,5
|
|
20230712,125600,55547525,2240,2225,2240,2225,15
|
|
20230712,125500,55514000,2225,2225,2225,2225,5
|
|
20230712,125400,55502875,2225,2225,2225,2225,5
|
|
20230712,125300,55491750,2225,2225,2225,2225,5
|
|
20230712,125200,55480625,2225,2225,2225,2225,5
|
|
20230712,125100,55469500,2225,2225,2225,2225,5
|
|
20230712,125000,55458375,2225,2225,2225,2225,5
|
|
20230712,124900,55447250,2225,2225,2225,2225,5
|
|
20230712,124800,55436125,2225,2225,2225,2225,5
|
|
20230712,124700,55425000,2225,2225,2225,2225,5
|
|
20230712,124600,55413875,2225,2225,2225,2225,5
|
|
20230712,124500,55402750,2225,2225,2225,2225,6
|
|
20230712,124400,55389400,2225,2225,2225,2225,5
|
|
20230712,124300,55378275,2225,2225,2225,2225,5
|
|
20230712,124200,55367150,2225,2225,2225,2225,5
|
|
20230712,124100,55356025,2225,2225,2225,2225,5
|
|
20230712,124000,55344900,2225,2225,2225,2225,5
|
|
20230712,123900,55333775,2225,2225,2225,2225,5
|
|
20230712,123800,55322650,2225,2225,2225,2225,5
|
|
20230712,123700,55311525,2225,2225,2225,2225,5
|
|
20230712,123600,55300400,2225,2225,2225,2225,5
|
|
20230712,123500,55289275,2225,2225,2225,2225,5
|
|
20230712,123400,55278150,2225,2225,2225,2225,5
|
|
20230712,123300,55267025,2225,2225,2225,2225,5
|
|
20230712,123200,55255900,2225,2225,2225,2225,5
|
|
20230712,123100,55244775,2225,2225,2225,2225,6
|
|
20230712,123000,55231425,2225,2225,2225,2225,5
|
|
20230712,122900,55220300,2225,2225,2225,2225,5
|
|
20230712,122800,55209175,2225,2225,2225,2225,5
|
|
20230712,122700,55198050,2225,2225,2225,2225,5
|
|
20230712,122600,55186925,2225,2225,2225,2225,5
|
|
20230712,122500,55175800,2225,2225,2225,2225,5
|
|
20230712,122400,55164675,2225,2225,2225,2225,5
|
|
20230712,122300,55153550,2225,2225,2225,2225,5
|
|
20230712,122200,55142425,2225,2225,2225,2225,5
|
|
20230712,122100,55131300,2225,2225,2225,2225,5
|
|
20230712,122000,55120175,2225,2225,2225,2225,5
|
|
20230712,121900,55109050,2225,2225,2225,2225,5
|
|
20230712,121800,55097925,2225,2235,2245,2225,8
|
|
20230712,121700,55080075,2225,2225,2225,2225,6
|
|
20230712,121600,55066725,2230,2230,2230,2230,5
|
|
20230712,121500,55055575,2230,2230,2230,2230,5
|
|
20230712,121400,55044425,2230,2230,2230,2230,5
|
|
20230712,121300,55033275,2230,2230,2230,2230,5
|
|
20230712,121200,55022125,2230,2230,2230,2230,5
|
|
20230712,121100,55010975,2230,2230,2230,2230,5
|
|
20230712,121000,54999825,2230,2230,2230,2230,5
|
|
20230712,120900,54988675,2230,2230,2230,2230,5
|
|
20230712,120800,54977525,2230,2230,2230,2230,5
|
|
20230712,120700,54966375,2230,2230,2230,2230,5
|
|
20230712,120600,54955225,2230,2230,2230,2230,5
|
|
20230712,120500,54944075,2230,2230,2230,2230,5
|
|
20230712,120400,54932925,2230,2230,2230,2230,6
|
|
20230712,120300,54919545,2230,2230,2230,2230,5
|
|
20230712,120200,54908395,2230,2230,2230,2230,6
|
|
20230712,120100,54895015,2230,2230,2230,2230,5
|
|
20230712,120000,54883865,2230,2230,2230,2230,5
|
|
20230712,115900,54872715,2230,2230,2230,2230,5
|
|
20230712,115800,54861565,2230,2230,2230,2230,5
|
|
20230712,115700,54850415,2245,2230,2245,2230,6
|
|
20230712,115600,54837020,2230,2230,2230,2230,5
|
|
20230712,115500,54825870,2230,2230,2230,2230,5
|
|
20230712,115400,54814720,2245,2230,2245,2230,35
|
|
20230712,115300,54736355,2230,2230,2230,2230,5
|
|
20230712,115200,54725205,2230,2230,2230,2230,5
|
|
20230712,115100,54714055,2230,2240,2240,2230,6
|
|
20230712,115000,54700665,2230,2230,2230,2230,5
|
|
20230712,114900,54689515,2230,2230,2230,2230,5
|
|
20230712,114800,54678365,2230,2230,2230,2230,6
|
|
20230712,114700,54664985,2240,2235,2240,2230,8
|
|
20230712,114600,54647120,2230,2235,2235,2230,5
|
|
20230712,114500,54635955,2235,2235,2235,2235,5
|
|
20230712,114400,54624780,2235,2235,2235,2235,5
|
|
20230712,114300,54613605,2235,2235,2235,2235,5
|
|
20230712,114200,54602430,2245,2235,2245,2235,6
|
|
20230712,114100,54589010,2235,2235,2235,2235,5
|
|
20230712,114000,54577835,2235,2235,2235,2235,5
|
|
20230712,113900,54566660,2235,2235,2235,2235,5
|
|
20230712,113800,54555485,2235,2235,2235,2235,5
|
|
20230712,113700,54544310,2235,2245,2245,2235,6
|
|
20230712,113600,54530890,2235,2235,2235,2235,5
|
|
20230712,113500,54519715,2235,2235,2235,2235,5
|
|
20230712,113400,54508540,2235,2235,2235,2235,6
|
|
20230712,113300,54495130,2235,2235,2235,2235,5
|
|
20230712,113200,54483955,2235,2235,2235,2235,5
|
|
20230712,113100,54472780,2235,2245,2245,2235,15
|
|
20230712,113000,54439155,2245,2235,2245,2235,6
|
|
20230712,112900,54425735,2235,2235,2235,2235,5
|
|
20230712,112800,54414560,2235,2235,2235,2235,5
|
|
20230712,112700,54403385,2235,2235,2235,2235,5
|
|
20230712,112600,54392210,2235,2235,2235,2235,5
|
|
20230712,112500,54381035,2245,2235,2245,2235,6
|
|
20230712,112400,54367615,2235,2235,2235,2235,5
|
|
20230712,112300,54356440,2235,2235,2235,2235,5
|
|
20230712,112200,54345265,2235,2245,2245,2235,6
|
|
20230712,112100,54331845,2235,2235,2235,2235,5
|
|
20230712,112000,54320670,2235,2235,2235,2235,6
|
|
20230712,111900,54307260,2235,2235,2235,2235,5
|
|
20230712,111800,54296085,2235,2235,2235,2235,5
|
|
20230712,111700,54284910,2235,2235,2235,2235,5
|
|
20230712,111600,54273735,2235,2235,2235,2235,5
|
|
20230712,111500,54262560,2245,2235,2245,2235,8
|
|
20230712,111400,54244650,2245,2245,2245,2235,7
|
|
20230712,111300,54228985,2235,2235,2235,2235,5
|
|
20230712,111200,54217810,2235,2235,2235,2235,5
|
|
20230712,111100,54206635,2235,2235,2235,2235,5
|
|
20230712,111000,54195460,2235,2235,2235,2235,5
|
|
20230712,110900,54184285,2245,2235,2245,2235,6
|
|
20230712,110800,54170865,2240,2240,2240,2240,5
|
|
20230712,110700,54159665,2240,2240,2240,2240,5
|
|
20230712,110600,54148465,2240,2240,2240,2240,6
|
|
20230712,110500,54135025,2240,2240,2240,2240,5
|
|
20230712,110400,54123825,2240,2240,2240,2240,5
|
|
20230712,110300,54112625,2240,2240,2240,2240,5
|
|
20230712,110200,54101425,2240,2240,2240,2240,5
|
|
20230712,110100,54090225,2255,2240,2255,2240,6
|
|
20230712,110000,54076770,2240,2240,2240,2240,5
|
|
20230712,105900,54065570,2255,2240,2255,2240,6
|
|
20230712,105800,54052115,2240,2240,2240,2240,5
|
|
20230712,105700,54040915,2240,2240,2240,2240,5
|
|
20230712,105600,54029715,2240,2240,2240,2240,5
|
|
20230712,105500,54018515,2240,2240,2240,2240,5
|
|
20230712,105400,54007315,2240,2240,2240,2240,5
|
|
20230712,105300,53996115,2240,2255,2255,2240,6
|
|
20230712,105200,53982660,2240,2240,2240,2240,6
|
|
20230712,105100,53969220,2240,2240,2240,2240,5
|
|
20230712,105000,53958020,2240,2240,2240,2240,5
|
|
20230712,104900,53946820,2240,2240,2240,2240,5
|
|
20230712,104800,53935620,2240,2240,2240,2240,5
|
|
20230712,104700,53924420,2240,2240,2240,2240,5
|
|
20230712,104600,53913220,2240,2240,2240,2240,5
|
|
20230712,104500,53902020,2255,2240,2255,2240,6
|
|
20230712,104400,53888565,2240,2245,2245,2240,5
|
|
20230712,104300,53877345,2245,2245,2245,2245,5
|
|
20230712,104200,53866120,2245,2245,2245,2245,105
|
|
20230712,104100,53630395,2245,2245,2245,2245,5
|
|
20230712,104000,53619170,2245,2245,2245,2245,5
|
|
20230712,103900,53607945,2245,2245,2245,2245,5
|
|
20230712,103800,53596720,2245,2245,2245,2245,6
|
|
20230712,103700,53583250,2245,2265,2265,2245,6
|
|
20230712,103600,53569760,2245,2245,2245,2245,5
|
|
20230712,103500,53558535,2245,2245,2245,2245,5
|
|
20230712,103400,53547310,2245,2245,2245,2245,5
|
|
20230712,103300,53536085,2245,2245,2245,2245,5
|
|
20230712,103200,53524860,2245,2245,2245,2245,5
|
|
20230712,103100,53513635,2245,2245,2245,2245,5
|
|
20230712,103000,53502410,2245,2245,2245,2245,5
|
|
20230712,102900,53491185,2245,2245,2245,2245,5
|
|
20230712,102800,53479960,2245,2255,2255,2245,11
|
|
20230712,102700,53455250,2270,2235,2290,2235,11075
|
|
20230712,102600,28246550,2215,2215,2215,2215,5
|
|
20230712,102500,28235475,2235,2215,2235,2215,7
|
|
20230712,102400,28219930,2235,2235,2235,2215,11
|
|
20230712,102300,28195465,2230,2215,2230,2215,9
|
|
20230712,102200,28175475,2215,2215,2215,2215,5
|
|
20230712,102100,28164400,2215,2230,2230,2215,10
|
|
20230712,102000,28142175,2215,2220,2220,2215,25
|
|
20230712,101900,28086775,2225,2225,2225,2225,5
|
|
20230712,101800,28075650,2245,2225,2245,2225,6
|
|
20230712,101700,28062280,2225,2225,2225,2225,5
|
|
20230712,101600,28051155,2225,2225,2225,2225,5
|
|
20230712,101500,28040030,2245,2225,2245,2225,6
|
|
20230712,101400,28026660,2245,2225,2245,2225,6
|
|
20230712,101300,28013290,2225,2225,2225,2225,5
|
|
20230712,101200,28002165,2245,2225,2245,2225,6
|
|
20230712,101100,27988795,2225,2245,2245,2225,8
|
|
20230712,101000,27970935,2225,2245,2245,2225,7
|
|
20230712,100900,27955340,2225,2225,2225,2225,5
|
|
20230712,100800,27944215,2225,2225,2225,2225,5
|
|
20230712,100700,27933090,2225,2225,2225,2225,5
|
|
20230712,100600,27921965,2225,2225,2225,2225,5
|
|
20230712,100500,27910840,2245,2225,2245,2225,6
|
|
20230712,100400,27897470,2225,2225,2225,2225,5
|
|
20230712,100300,27886345,2225,2235,2235,2225,6
|
|
20230712,100200,27872985,2220,2220,2220,2220,5
|
|
20230712,100100,27861885,2235,2220,2235,2220,6
|
|
20230712,100000,27848550,2220,2220,2220,2220,5
|
|
20230712,095900,27837450,2220,2220,2220,2220,24
|
|
20230712,095800,27784170,2220,2220,2220,2220,5
|
|
20230712,095700,27773070,2235,2235,2235,2220,8
|
|
20230712,095600,27755260,2230,2230,2230,2230,6
|
|
20230712,095500,27741880,2250,2230,2250,2230,6
|
|
20230712,095400,27728480,2230,2230,2230,2230,5
|
|
20230712,095300,27717330,2230,2230,2230,2230,5
|
|
20230712,095200,27706180,2230,2230,2230,2230,5
|
|
20230712,095100,27695030,2230,2230,2230,2230,5
|
|
20230712,095000,27683880,2230,2230,2230,2230,5
|
|
20230712,094900,27672730,2230,2230,2230,2230,5
|
|
20230712,094800,27661580,2230,2245,2245,2230,5
|
|
20230712,094700,27650415,2230,2230,2230,2230,5
|
|
20230712,094600,27639265,2230,2230,2230,2230,5
|
|
20230712,094500,27628115,2230,2230,2230,2230,995
|
|
20230712,094400,25409265,2230,2230,2230,2230,5
|
|
20230712,094300,25398115,2250,2230,2250,2230,6
|
|
20230712,094200,25384715,2250,2245,2250,2230,7
|
|
20230712,094100,25369040,2250,2250,2250,2250,265
|
|
20230712,094000,24772790,2250,2250,2250,2250,5
|
|
20230712,093900,24761540,2250,2250,2250,2250,5
|
|
20230712,093800,24750290,2255,2250,2255,2250,26
|
|
20230712,093700,24691785,2250,2240,2250,2240,1701
|
|
20230712,093600,20871240,2245,2230,2250,2230,1006
|
|
20230712,093500,18615335,2240,2215,2240,2215,1005
|
|
20230712,093400,16367915,2225,2215,2225,2215,6
|
|
20230712,093300,16354615,2215,2220,2220,2215,5
|
|
20230712,093200,16343530,2220,2220,2220,2220,5
|
|
20230712,093100,16332430,2220,2220,2220,2220,5
|
|
20230712,093000,16321330,2220,2225,2225,2220,6
|
|
20230712,092900,16308005,2220,2220,2220,2220,5
|
|
20230712,092800,16296905,2220,2220,2220,2220,6
|
|
20230712,092700,16283585,2220,2200,2220,2200,965
|
|
20230712,092600,14160410,2200,2215,2215,2200,35
|
|
20230712,092500,14083305,2215,2220,2220,2215,10
|
|
20230712,092400,14061130,2220,2235,2235,2220,996
|
|
20230712,092300,11849980,2240,2200,2250,2200,1007
|
|
20230712,092200,9593735,2200,2200,2200,2200,5
|
|
20230712,092100,9582735,2200,2200,2200,2200,5
|
|
20230712,092000,9571735,2200,2200,2200,2200,5
|
|
20230712,091900,9560735,2200,2200,2200,2200,5
|
|
20230712,091800,9549735,2200,2200,2200,2200,5
|
|
20230712,091700,9538735,2200,2200,2200,2200,5
|
|
20230712,091600,9527735,2200,2200,2200,2200,5
|
|
20230712,091500,9516735,2200,2200,2200,2200,5
|
|
20230712,091400,9505735,2200,2200,2200,2200,6
|
|
20230712,091300,9492535,2200,2200,2200,2200,5
|
|
20230712,091200,9481535,2200,2200,2200,2200,1405
|
|
20230712,091100,6390535,2220,2200,2220,2200,6
|
|
20230712,091000,6377315,2200,2200,2200,2200,5
|
|
20230712,090900,6366315,2200,2200,2200,2200,5
|
|
20230712,090800,6355315,2220,2220,2220,2200,7
|
|
20230712,090700,6339875,2200,2200,2200,2200,5
|
|
20230712,090600,6328875,2200,2200,2200,2200,5
|
|
20230712,090500,6317875,2200,2200,2200,2200,5
|
|
20230712,090400,6306875,2200,2200,2200,2200,5
|
|
20230712,090300,6295875,2220,2220,2220,2200,8
|
|
20230712,090200,6278215,2215,2200,2215,2200,202
|
|
20230712,090100,5830980,2200,2210,2210,2200,1250
|
|
20230712,090000,3080530,2210,2200,2210,2200,1400
|