658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195500,415568170,2245,2245,2245,2245,1050
|
|
20230704,195400,415568170,2245,2245,2245,2245,0
|
|
20230704,195300,415568170,2245,2245,2245,2245,0
|
|
20230704,195200,415568170,2245,2245,2245,2245,0
|
|
20230704,195100,415568170,2245,2245,2245,2245,0
|
|
20230704,195000,415568170,2245,2245,2245,2245,0
|
|
20230704,194900,415568170,2245,2245,2245,2245,0
|
|
20230704,194800,415568170,2245,2245,2245,2245,0
|
|
20230704,194700,415568170,2245,2245,2245,2245,0
|
|
20230704,194600,415568170,2245,2245,2245,2245,0
|
|
20230704,194500,415568170,2245,2245,2245,2245,0
|
|
20230704,194400,415568170,2245,2245,2245,2245,0
|
|
20230704,194300,415568170,2245,2245,2245,2245,0
|
|
20230704,194200,415568170,2245,2245,2245,2245,0
|
|
20230704,194100,415568170,2245,2245,2245,2245,0
|
|
20230704,194000,415568170,2245,2245,2245,2245,0
|
|
20230704,193900,415568170,2245,2245,2245,2245,0
|
|
20230704,193800,415568170,2245,2245,2245,2245,0
|
|
20230704,193700,415568170,2245,2245,2245,2245,0
|
|
20230704,193600,415568170,2245,2245,2245,2245,0
|
|
20230704,193500,415568170,2245,2245,2245,2245,0
|
|
20230704,193400,415568170,2245,2245,2245,2245,0
|
|
20230704,193300,415568170,2245,2245,2245,2245,0
|
|
20230704,193200,415568170,2245,2245,2245,2245,0
|
|
20230704,193100,415568170,2245,2245,2245,2245,0
|
|
20230704,193000,415568170,2245,2245,2245,2245,0
|
|
20230704,192900,415568170,2245,2245,2245,2245,0
|
|
20230704,192800,415568170,2245,2245,2245,2245,0
|
|
20230704,192700,415568170,2245,2245,2245,2245,0
|
|
20230704,192600,415568170,2245,2245,2245,2245,0
|
|
20230704,192500,415568170,2245,2245,2245,2245,1050
|
|
20230704,192400,415568170,2245,2245,2245,2245,0
|
|
20230704,192300,415568170,2245,2245,2245,2245,0
|
|
20230704,192200,415568170,2245,2245,2245,2245,0
|
|
20230704,192100,415568170,2245,2245,2245,2245,0
|
|
20230704,192000,415568170,2245,2245,2245,2245,0
|
|
20230704,191900,415568170,2245,2245,2245,2245,0
|
|
20230704,191800,415568170,2245,2245,2245,2245,0
|
|
20230704,191700,415568170,2245,2245,2245,2245,0
|
|
20230704,191600,415568170,2245,2245,2245,2245,0
|
|
20230704,191500,415568170,2245,2245,2245,2245,0
|
|
20230704,191400,415568170,2245,2245,2245,2245,0
|
|
20230704,191300,415568170,2245,2245,2245,2245,0
|
|
20230704,191200,415568170,2245,2245,2245,2245,0
|
|
20230704,191100,415568170,2245,2245,2245,2245,0
|
|
20230704,191000,415568170,2245,2245,2245,2245,0
|
|
20230704,190900,415568170,2245,2245,2245,2245,0
|
|
20230704,190800,415568170,2245,2245,2245,2245,0
|
|
20230704,190700,415568170,2245,2245,2245,2245,0
|
|
20230704,190600,415568170,2245,2245,2245,2245,0
|
|
20230704,190500,415568170,2245,2245,2245,2245,0
|
|
20230704,190400,415568170,2245,2245,2245,2245,0
|
|
20230704,190300,415568170,2245,2245,2245,2245,0
|
|
20230704,190200,415568170,2245,2245,2245,2245,0
|
|
20230704,190100,415568170,2245,2245,2245,2245,0
|
|
20230704,190000,415568170,2245,2245,2245,2245,0
|
|
20230704,185900,415568170,2245,2245,2245,2245,0
|
|
20230704,185800,415568170,2245,2245,2245,2245,0
|
|
20230704,185700,415568170,2245,2245,2245,2245,0
|
|
20230704,185600,415568170,2245,2245,2245,2245,0
|
|
20230704,185500,415568170,2245,2245,2245,2245,1050
|
|
20230704,185400,415568170,2245,2245,2245,2245,0
|
|
20230704,185300,415568170,2245,2245,2245,2245,0
|
|
20230704,185200,415568170,2245,2245,2245,2245,0
|
|
20230704,185100,415568170,2245,2245,2245,2245,0
|
|
20230704,185000,415568170,2245,2245,2245,2245,0
|
|
20230704,184900,415568170,2245,2245,2245,2245,0
|
|
20230704,184800,415568170,2245,2245,2245,2245,0
|
|
20230704,184700,415568170,2245,2245,2245,2245,0
|
|
20230704,184600,415568170,2245,2245,2245,2245,0
|
|
20230704,184500,415568170,2245,2245,2245,2245,0
|
|
20230704,184400,415568170,2245,2245,2245,2245,0
|
|
20230704,184300,415568170,2245,2245,2245,2245,0
|
|
20230704,184200,415568170,2245,2245,2245,2245,0
|
|
20230704,184100,415568170,2245,2245,2245,2245,0
|
|
20230704,184000,415568170,2245,2245,2245,2245,0
|
|
20230704,183900,415568170,2245,2245,2245,2245,0
|
|
20230704,183800,415568170,2245,2245,2245,2245,0
|
|
20230704,183700,415568170,2245,2245,2245,2245,0
|
|
20230704,183600,415568170,2245,2245,2245,2245,0
|
|
20230704,183500,415568170,2245,2245,2245,2245,0
|
|
20230704,183400,415568170,2245,2245,2245,2245,0
|
|
20230704,183300,415568170,2245,2245,2245,2245,0
|
|
20230704,183200,415568170,2245,2245,2245,2245,0
|
|
20230704,183100,415568170,2245,2245,2245,2245,0
|
|
20230704,183000,415568170,2245,2245,2245,2245,0
|
|
20230704,182900,415568170,2245,2245,2245,2245,0
|
|
20230704,182800,415568170,2245,2245,2245,2245,0
|
|
20230704,182700,415568170,2245,2245,2245,2245,0
|
|
20230704,182600,415568170,2245,2245,2245,2245,0
|
|
20230704,182500,415568170,2245,2245,2245,2245,1050
|
|
20230704,182400,415568170,2245,2245,2245,2245,0
|
|
20230704,182300,415568170,2245,2245,2245,2245,0
|
|
20230704,182200,415568170,2245,2245,2245,2245,0
|
|
20230704,182100,415568170,2245,2245,2245,2245,0
|
|
20230704,182000,415568170,2245,2245,2245,2245,0
|
|
20230704,181900,415568170,2245,2245,2245,2245,0
|
|
20230704,181800,415568170,2245,2245,2245,2245,0
|
|
20230704,181700,415568170,2245,2245,2245,2245,0
|
|
20230704,181600,415568170,2245,2245,2245,2245,0
|
|
20230704,181500,415568170,2245,2245,2245,2245,0
|
|
20230704,181400,415568170,2245,2245,2245,2245,0
|
|
20230704,181300,415568170,2245,2245,2245,2245,0
|
|
20230704,181200,415568170,2245,2245,2245,2245,0
|
|
20230704,181100,415568170,2245,2245,2245,2245,0
|
|
20230704,181000,415568170,2245,2245,2245,2245,0
|
|
20230704,180900,415568170,2245,2245,2245,2245,0
|
|
20230704,180800,415568170,2245,2245,2245,2245,0
|
|
20230704,180700,415568170,2245,2245,2245,2245,0
|
|
20230704,180600,415568170,2245,2245,2245,2245,0
|
|
20230704,180500,415568170,2245,2245,2245,2245,0
|
|
20230704,180400,415568170,2245,2245,2245,2245,0
|
|
20230704,180300,415568170,2245,2245,2245,2245,0
|
|
20230704,180200,415568170,2245,2245,2245,2245,0
|
|
20230704,180100,415568170,2245,2245,2245,2245,0
|
|
20230704,180000,415568170,2245,2245,2245,2245,0
|
|
20230704,175900,415568170,2245,2245,2245,2245,0
|
|
20230704,175800,415568170,2245,2245,2245,2245,0
|
|
20230704,175700,415568170,2245,2245,2245,2245,0
|
|
20230704,175600,415568170,2245,2245,2245,2245,0
|
|
20230704,175500,415568170,2245,2245,2245,2245,1050
|
|
20230704,175400,415568170,2245,2245,2245,2245,0
|
|
20230704,175300,415568170,2245,2245,2245,2245,0
|
|
20230704,175200,415568170,2245,2245,2245,2245,0
|
|
20230704,175100,415568170,2245,2245,2245,2245,0
|
|
20230704,175000,415568170,2245,2245,2245,2245,0
|
|
20230704,174900,415568170,2245,2245,2245,2245,0
|
|
20230704,174800,415568170,2245,2245,2245,2245,0
|
|
20230704,174700,415568170,2245,2245,2245,2245,0
|
|
20230704,174600,415568170,2245,2245,2245,2245,0
|
|
20230704,174500,415568170,2245,2245,2245,2245,0
|
|
20230704,174400,415568170,2245,2245,2245,2245,0
|
|
20230704,174300,415568170,2245,2245,2245,2245,0
|
|
20230704,174200,415568170,2245,2245,2245,2245,0
|
|
20230704,174100,415568170,2245,2245,2245,2245,0
|
|
20230704,174000,415568170,2245,2245,2245,2245,0
|
|
20230704,173900,415568170,2245,2245,2245,2245,0
|
|
20230704,173800,415568170,2245,2245,2245,2245,0
|
|
20230704,173700,415568170,2245,2245,2245,2245,0
|
|
20230704,173600,415568170,2245,2245,2245,2245,0
|
|
20230704,173500,415568170,2245,2245,2245,2245,0
|
|
20230704,173400,415568170,2245,2245,2245,2245,0
|
|
20230704,173300,415568170,2245,2245,2245,2245,0
|
|
20230704,173200,415568170,2245,2245,2245,2245,0
|
|
20230704,173100,415568170,2245,2245,2245,2245,0
|
|
20230704,173000,415568170,2245,2245,2245,2245,0
|
|
20230704,172900,415568170,2245,2245,2245,2245,0
|
|
20230704,172800,415568170,2245,2245,2245,2245,0
|
|
20230704,172700,415568170,2245,2245,2245,2245,0
|
|
20230704,172600,415568170,2245,2245,2245,2245,0
|
|
20230704,172500,415568170,2245,2245,2245,2245,1050
|
|
20230704,172400,415568170,2245,2245,2245,2245,0
|
|
20230704,172300,415568170,2245,2245,2245,2245,0
|
|
20230704,172200,415568170,2245,2245,2245,2245,0
|
|
20230704,172100,415568170,2245,2245,2245,2245,0
|
|
20230704,172000,415568170,2245,2245,2245,2245,0
|
|
20230704,171900,415568170,2245,2245,2245,2245,0
|
|
20230704,171800,415568170,2245,2245,2245,2245,0
|
|
20230704,171700,415568170,2245,2245,2245,2245,0
|
|
20230704,171600,415568170,2245,2245,2245,2245,0
|
|
20230704,171500,415568170,2245,2245,2245,2245,0
|
|
20230704,171400,415568170,2245,2245,2245,2245,0
|
|
20230704,171300,415568170,2245,2245,2245,2245,0
|
|
20230704,171200,415568170,2245,2245,2245,2245,0
|
|
20230704,171100,415568170,2245,2245,2245,2245,0
|
|
20230704,171000,415568170,2245,2245,2245,2245,0
|
|
20230704,170900,415568170,2245,2245,2245,2245,0
|
|
20230704,170800,415568170,2245,2245,2245,2245,0
|
|
20230704,170700,415568170,2245,2245,2245,2245,0
|
|
20230704,170600,415568170,2245,2245,2245,2245,0
|
|
20230704,170500,415568170,2245,2245,2245,2245,0
|
|
20230704,170400,415568170,2245,2245,2245,2245,0
|
|
20230704,170300,415568170,2245,2245,2245,2245,0
|
|
20230704,170200,415568170,2245,2245,2245,2245,0
|
|
20230704,170100,415568170,2245,2245,2245,2245,0
|
|
20230704,170000,415568170,2245,2245,2245,2245,0
|
|
20230704,165900,415568170,2245,2245,2245,2245,0
|
|
20230704,165800,415568170,2245,2245,2245,2245,0
|
|
20230704,165700,415568170,2245,2245,2245,2245,0
|
|
20230704,165600,415568170,2245,2245,2245,2245,0
|
|
20230704,165500,415568170,2245,2245,2245,2245,1050
|
|
20230704,165400,415568170,2245,2245,2245,2245,0
|
|
20230704,165300,415568170,2245,2245,2245,2245,0
|
|
20230704,165200,415568170,2245,2245,2245,2245,0
|
|
20230704,165100,415568170,2245,2245,2245,2245,0
|
|
20230704,165000,415568170,2245,2245,2245,2245,0
|
|
20230704,164900,415568170,2245,2245,2245,2245,0
|
|
20230704,164800,415568170,2245,2245,2245,2245,0
|
|
20230704,164700,415568170,2245,2245,2245,2245,0
|
|
20230704,164600,415568170,2245,2245,2245,2245,0
|
|
20230704,164500,415568170,2245,2245,2245,2245,0
|
|
20230704,164400,415568170,2245,2245,2245,2245,0
|
|
20230704,164300,415568170,2245,2245,2245,2245,0
|
|
20230704,164200,415568170,2245,2245,2245,2245,0
|
|
20230704,164100,415568170,2245,2245,2245,2245,0
|
|
20230704,164000,415568170,2245,2245,2245,2245,0
|
|
20230704,163900,415568170,2245,2245,2245,2245,0
|
|
20230704,163800,415568170,2245,2245,2245,2245,0
|
|
20230704,163700,415568170,2245,2245,2245,2245,0
|
|
20230704,163600,415568170,2245,2245,2245,2245,0
|
|
20230704,163500,415568170,2245,2245,2245,2245,0
|
|
20230704,163400,415568170,2245,2245,2245,2245,0
|
|
20230704,163300,415568170,2245,2245,2245,2245,0
|
|
20230704,163200,415568170,2245,2245,2245,2245,0
|
|
20230704,163100,415568170,2245,2245,2245,2245,0
|
|
20230704,163000,415568170,2245,2245,2245,2245,0
|
|
20230704,162900,415568170,2245,2245,2245,2245,0
|
|
20230704,162800,415568170,2245,2245,2245,2245,0
|
|
20230704,162700,415568170,2245,2245,2245,2245,0
|
|
20230704,162600,415568170,2245,2245,2245,2245,0
|
|
20230704,162500,415568170,2245,2245,2245,2245,1050
|
|
20230704,162400,415568170,2245,2245,2245,2245,0
|
|
20230704,162300,415568170,2245,2245,2245,2245,0
|
|
20230704,162200,415568170,2245,2245,2245,2245,0
|
|
20230704,162100,415568170,2245,2245,2245,2245,0
|
|
20230704,162000,415568170,2245,2245,2245,2245,0
|
|
20230704,161900,415568170,2245,2245,2245,2245,0
|
|
20230704,161800,415568170,2245,2245,2245,2245,0
|
|
20230704,161700,415568170,2245,2245,2245,2245,0
|
|
20230704,161600,415568170,2245,2245,2245,2245,0
|
|
20230704,161500,415568170,2245,2245,2245,2245,0
|
|
20230704,161400,415568170,2245,2245,2245,2245,0
|
|
20230704,161300,415568170,2245,2245,2245,2245,0
|
|
20230704,161200,415568170,2245,2245,2245,2245,0
|
|
20230704,161100,415568170,2245,2245,2245,2245,0
|
|
20230704,161000,415568170,2245,2245,2245,2245,0
|
|
20230704,160900,415568170,2245,2245,2245,2245,0
|
|
20230704,160800,415568170,2245,2245,2245,2245,0
|
|
20230704,160700,415568170,2245,2245,2245,2245,0
|
|
20230704,160600,415568170,2245,2245,2245,2245,0
|
|
20230704,160500,415568170,2245,2245,2245,2245,0
|
|
20230704,160400,415568170,2245,2245,2245,2245,0
|
|
20230704,160300,415568170,2245,2245,2245,2245,0
|
|
20230704,160200,415568170,2245,2245,2245,2245,0
|
|
20230704,160100,415568170,2245,2245,2245,2245,0
|
|
20230704,160000,415568170,2245,2245,2245,2245,0
|
|
20230704,155900,415568170,2245,2245,2245,2245,0
|
|
20230704,155800,415568170,2245,2245,2245,2245,0
|
|
20230704,155700,415568170,2245,2245,2245,2245,0
|
|
20230704,155600,415568170,2245,2245,2245,2245,0
|
|
20230704,155500,415568170,2245,2245,2245,2245,1050
|
|
20230704,155400,415568170,2245,2245,2245,2245,0
|
|
20230704,155300,415568170,2245,2245,2245,2245,0
|
|
20230704,155200,415568170,2245,2245,2245,2245,0
|
|
20230704,155100,415568170,2245,2245,2245,2245,0
|
|
20230704,155000,415568170,2245,2245,2245,2245,0
|
|
20230704,154900,415568170,2245,2245,2245,2245,0
|
|
20230704,154800,415568170,2245,2245,2245,2245,0
|
|
20230704,154700,415568170,2245,2245,2245,2245,0
|
|
20230704,154600,415568170,2245,2245,2245,2245,0
|
|
20230704,154500,415568170,2245,2245,2245,2245,0
|
|
20230704,154400,415568170,2245,2245,2245,2245,0
|
|
20230704,154300,415568170,2245,2245,2245,2245,0
|
|
20230704,154200,415568170,2245,2245,2245,2245,0
|
|
20230704,154100,415568170,2245,2245,2245,2245,0
|
|
20230704,154000,415568170,2245,2245,2245,2245,0
|
|
20230704,153900,415568170,2245,2245,2245,2245,0
|
|
20230704,153800,415568170,2245,2245,2245,2245,0
|
|
20230704,153700,415568170,2245,2245,2245,2245,0
|
|
20230704,153600,415568170,2245,2245,2245,2245,0
|
|
20230704,153500,415568170,2245,2245,2245,2245,0
|
|
20230704,153400,415568170,2245,2245,2245,2245,0
|
|
20230704,153300,415568170,2245,2245,2245,2245,0
|
|
20230704,153200,415568170,2245,2245,2245,2245,0
|
|
20230704,153100,415568170,2245,2245,2245,2245,0
|
|
20230704,153000,415568170,2245,2245,2245,2245,1050
|
|
20230704,152900,413210920,2245,2245,2245,2245,0
|
|
20230704,152800,413210920,2245,2245,2245,2245,0
|
|
20230704,152700,413210920,2245,2245,2245,2245,0
|
|
20230704,152600,413210920,2245,2245,2245,2245,0
|
|
20230704,152500,413210920,2245,2245,2245,2245,0
|
|
20230704,152400,413210920,2245,2245,2245,2245,0
|
|
20230704,152300,413210920,2245,2245,2245,2245,0
|
|
20230704,152200,413210920,2245,2245,2245,2245,0
|
|
20230704,152100,413210920,2245,2245,2245,2245,0
|
|
20230704,152000,413210920,2245,2245,2245,2245,0
|
|
20230704,151900,413210920,2245,2240,2250,2240,1340
|
|
20230704,151800,410206680,2240,2240,2250,2240,271
|
|
20230704,151700,409597640,2240,2240,2250,2240,141
|
|
20230704,151600,409280980,2240,2235,2245,2235,124
|
|
20230704,151500,409002680,2235,2240,2240,2235,785
|
|
20230704,151400,407244460,2240,2235,2240,2235,372
|
|
20230704,151300,406411210,2235,2240,2240,2235,1736
|
|
20230704,151200,402522925,2245,2240,2245,2240,166
|
|
20230704,151100,402150585,2240,2240,2240,2240,35
|
|
20230704,151000,402072185,2240,2240,2240,2240,0
|
|
20230704,150900,402072185,2240,2245,2245,2240,11
|
|
20230704,150800,402047495,2240,2240,2245,2240,491
|
|
20230704,150700,400945395,2240,2240,2240,2240,36
|
|
20230704,150600,400864755,2245,2240,2245,2240,32
|
|
20230704,150500,400793065,2240,2245,2245,2240,1260
|
|
20230704,150400,397964405,2245,2245,2245,2240,800
|
|
20230704,150300,396172395,2240,2240,2240,2240,31
|
|
20230704,150200,396102955,2240,2240,2240,2240,5
|
|
20230704,150100,396091755,2240,2235,2240,2235,188
|
|
20230704,150000,395670780,2235,2245,2245,2235,151
|
|
20230704,145900,395333285,2245,2240,2245,2235,32
|
|
20230704,145800,395261740,2235,2245,2245,2235,55
|
|
20230704,145700,395138790,2245,2245,2245,2235,31
|
|
20230704,145600,395069485,2235,2235,2235,2235,40
|
|
20230704,145500,394980085,2245,2235,2245,2235,30
|
|
20230704,145400,394913025,2245,2245,2245,2235,3554
|
|
20230704,145300,386965205,2240,2240,2240,2240,702
|
|
20230704,145200,385392725,2235,2235,2235,2235,40
|
|
20230704,145100,385303325,2245,2245,2245,2245,2
|
|
20230704,145000,385298835,2235,2235,2245,2235,332
|
|
20230704,144900,384556805,2235,2235,2245,2235,2350
|
|
20230704,144800,379304545,2235,2235,2235,2235,146
|
|
20230704,144700,378978235,2240,2235,2240,2235,1031
|
|
20230704,144600,376668950,2235,2235,2235,2235,0
|
|
20230704,144500,376668950,2235,2245,2245,2235,41
|
|
20230704,144400,376577305,2240,2240,2245,2235,181
|
|
20230704,144300,376172750,2235,2235,2235,2235,0
|
|
20230704,144200,376172750,2235,2235,2235,2235,1
|
|
20230704,144100,376170515,2235,2235,2235,2235,40
|
|
20230704,144000,376081115,2235,2235,2235,2235,34
|
|
20230704,143900,376005125,2245,2240,2245,2240,101
|
|
20230704,143800,375778880,2235,2235,2235,2235,69
|
|
20230704,143700,375624665,2235,2235,2235,2235,1
|
|
20230704,143600,375622430,2235,2235,2235,2235,31
|
|
20230704,143500,375553145,2235,2235,2235,2235,2435
|
|
20230704,143400,370110920,2235,2235,2235,2235,0
|
|
20230704,143300,370110920,2235,2235,2235,2235,301
|
|
20230704,143200,369438185,2235,2235,2235,2235,0
|
|
20230704,143100,369438185,2235,2240,2240,2235,49
|
|
20230704,143000,369328570,2240,2240,2245,2235,123
|
|
20230704,142900,369053050,2240,2235,2240,2235,242
|
|
20230704,142800,368511680,2235,2235,2240,2235,64
|
|
20230704,142700,368368635,2235,2235,2240,2235,88
|
|
20230704,142600,368171715,2235,2235,2245,2235,33
|
|
20230704,142500,368097940,2240,2245,2245,2240,2
|
|
20230704,142400,368093455,2240,2240,2240,2240,3529
|
|
20230704,142300,360188495,2245,2240,2245,2240,34
|
|
20230704,142200,360112325,2240,2240,2240,2240,1
|
|
20230704,142100,360110085,2240,2245,2245,2240,2
|
|
20230704,142000,360105600,2240,2240,2240,2240,2
|
|
20230704,141900,360101120,2240,2240,2240,2240,1571
|
|
20230704,141800,356582080,2240,2240,2240,2235,35
|
|
20230704,141700,356503825,2235,2235,2235,2235,71
|
|
20230704,141600,356345140,2240,2235,2240,2235,59
|
|
20230704,141500,356213035,2235,2235,2235,2235,0
|
|
20230704,141400,356213035,2235,2235,2235,2235,58
|
|
20230704,141300,356083405,2235,2235,2235,2235,40
|
|
20230704,141200,355994005,2240,2240,2240,2240,4
|
|
20230704,141100,355985045,2235,2235,2240,2235,34
|
|
20230704,141000,355909040,2235,2240,2240,2235,17
|
|
20230704,140900,355871010,2235,2235,2235,2235,1381
|
|
20230704,140800,352784475,2235,2235,2235,2235,84
|
|
20230704,140700,352596735,2235,2235,2235,2235,0
|
|
20230704,140600,352596735,2235,2235,2235,2235,492
|
|
20230704,140500,351497115,2235,2235,2235,2235,2
|
|
20230704,140400,351492645,2245,2235,2245,2235,129
|
|
20230704,140300,351203750,2235,2235,2235,2235,30
|
|
20230704,140200,351136700,2235,2240,2245,2235,101
|
|
20230704,140100,350910310,2235,2235,2245,2235,70
|
|
20230704,140000,350753850,2235,2235,2235,2235,33
|
|
20230704,135900,350680095,2235,2235,2235,2235,3
|
|
20230704,135800,350673390,2235,2240,2240,2235,3339
|
|
20230704,135700,343194185,2240,2240,2240,2240,40
|
|
20230704,135600,343104585,2240,2240,2245,2240,4
|
|
20230704,135500,343095615,2245,2240,2245,2240,132
|
|
20230704,135400,342799910,2240,2240,2240,2240,50
|
|
20230704,135300,342687910,2240,2240,2240,2240,4
|
|
20230704,135200,342678950,2245,2240,2245,2240,36
|
|
20230704,135100,342598295,2240,2240,2240,2240,13
|
|
20230704,135000,342569175,2240,2240,2240,2240,32
|
|
20230704,134900,342497495,2240,2240,2240,2240,2
|
|
20230704,134800,342493015,2240,2240,2240,2240,1
|
|
20230704,134700,342490775,2240,2240,2240,2240,264
|
|
20230704,134600,341899415,2235,2235,2235,2235,0
|
|
20230704,134500,341899415,2235,2235,2235,2235,1163
|
|
20230704,134400,339300110,2240,2240,2240,2240,1
|
|
20230704,134300,339297870,2240,2240,2240,2235,339
|
|
20230704,134200,338538655,2240,2240,2240,2240,582
|
|
20230704,134100,337234975,2240,2240,2240,2235,23
|
|
20230704,134000,337183460,2235,2235,2235,2235,29
|
|
20230704,133900,337118645,2235,2235,2235,2235,11
|
|
20230704,133800,337094060,2240,2235,2240,2235,951
|
|
20230704,133700,334968570,2235,2235,2235,2235,0
|
|
20230704,133600,334968570,2235,2240,2240,2235,32
|
|
20230704,133500,334897035,2240,2240,2240,2240,159
|
|
20230704,133400,334540875,2240,2240,2240,2240,29
|
|
20230704,133300,334475915,2240,2240,2240,2240,55
|
|
20230704,133200,334352715,2240,2240,2240,2240,5
|
|
20230704,133100,334341515,2245,2245,2245,2245,1
|
|
20230704,133000,334339270,2245,2245,2245,2245,0
|
|
20230704,132900,334339270,2245,2240,2245,2240,30
|
|
20230704,132800,334272065,2235,2240,2240,2235,36
|
|
20230704,132700,334191570,2245,2245,2245,2245,448
|
|
20230704,132600,333185810,2235,2235,2235,2235,141
|
|
20230704,132500,332870675,2235,2235,2245,2235,31
|
|
20230704,132400,332801380,2235,2235,2235,2235,12
|
|
20230704,132300,332774560,2235,2235,2235,2235,30
|
|
20230704,132200,332707510,2235,2235,2235,2235,100
|
|
20230704,132100,332484010,2235,2235,2235,2235,0
|
|
20230704,132000,332484010,2235,2235,2235,2235,29
|
|
20230704,131900,332419195,2235,2235,2235,2235,0
|
|
20230704,131800,332419195,2235,2235,2235,2235,29
|
|
20230704,131700,332354380,2235,2235,2235,2235,77
|
|
20230704,131600,332182285,2235,2245,2245,2235,1067
|
|
20230704,131500,329792190,2240,2240,2240,2240,30
|
|
20230704,131400,329724990,2245,2245,2245,2245,6
|
|
20230704,131300,329711520,2240,2250,2250,2240,224
|
|
20230704,131200,329208900,2250,2240,2250,2240,398
|
|
20230704,131100,328313690,2250,2240,2250,2240,21
|
|
20230704,131000,328266550,2240,2240,2240,2240,31
|
|
20230704,130900,328197110,2250,2250,2250,2250,0
|
|
20230704,130800,328197110,2250,2240,2250,2240,70
|
|
20230704,130700,328040300,2250,2250,2250,2250,0
|
|
20230704,130600,328040300,2250,2250,2250,2250,0
|
|
20230704,130500,328040300,2250,2250,2250,2250,1150
|
|
20230704,130400,325452800,2250,2250,2250,2250,60
|
|
20230704,130300,325317800,2250,2240,2250,2240,72
|
|
20230704,130200,325156355,2235,2240,2240,2235,36
|
|
20230704,130100,325075860,2250,2250,2250,2250,5
|
|
20230704,130000,325064610,2250,2245,2250,2245,69
|
|
20230704,125900,324909485,2245,2245,2245,2245,15
|
|
20230704,125800,324875810,2245,2245,2245,2245,5
|
|
20230704,125700,324864585,2245,2245,2245,2245,30
|
|
20230704,125600,324797235,2235,2245,2245,2235,205
|
|
20230704,125500,324338310,2245,2245,2245,2245,1
|
|
20230704,125400,324336065,2235,2240,2240,2235,672
|
|
20230704,125300,322833060,2240,2240,2240,2240,13
|
|
20230704,125200,322803940,2240,2240,2240,2240,31
|
|
20230704,125100,322734500,2240,2240,2240,2240,0
|
|
20230704,125000,322734500,2240,2240,2240,2240,0
|
|
20230704,124900,322734500,2240,2240,2240,2240,0
|
|
20230704,124800,322734500,2240,2240,2240,2240,0
|
|
20230704,124700,322734500,2240,2240,2240,2240,0
|
|
20230704,124600,322734500,2240,2240,2240,2240,128
|
|
20230704,124500,322447780,2240,2240,2240,2235,82
|
|
20230704,124400,322264255,2235,2240,2240,2235,62
|
|
20230704,124300,322125680,2250,2240,2250,2240,5163
|
|
20230704,124200,310559560,2250,2250,2250,2250,100
|
|
20230704,124100,310334560,2245,2245,2245,2245,100
|
|
20230704,124000,310110060,2250,2250,2250,2250,3
|
|
20230704,123900,310103310,2250,2250,2250,2250,4
|
|
20230704,123800,310094310,2250,2250,2250,2250,100
|
|
20230704,123700,309869310,2250,2240,2250,2240,75
|
|
20230704,123600,309701300,2240,2240,2240,2240,2153
|
|
20230704,123500,304878580,2240,2250,2250,2240,85
|
|
20230704,123400,304688170,2250,2250,2250,2250,0
|
|
20230704,123300,304688170,2250,2250,2250,2250,3
|
|
20230704,123200,304681420,2250,2245,2250,2245,3
|
|
20230704,123100,304674675,2235,2235,2235,2235,0
|
|
20230704,123000,304674675,2235,2245,2250,2235,1248
|
|
20230704,122900,301882260,2245,2240,2245,2240,1583
|
|
20230704,122800,298331840,2245,2245,2245,2245,10
|
|
20230704,122700,298309390,2245,2245,2245,2245,1
|
|
20230704,122600,298307145,2240,2240,2240,2240,0
|
|
20230704,122500,298307145,2240,2240,2240,2240,1
|
|
20230704,122400,298304905,2240,2240,2240,2240,217
|
|
20230704,122300,297818825,2245,2240,2245,2240,111
|
|
20230704,122200,297570180,2240,2235,2240,2235,600
|
|
20230704,122100,296228905,2240,2240,2240,2235,343
|
|
20230704,122000,295461685,2240,2240,2240,2240,0
|
|
20230704,121900,295461685,2240,2240,2240,2240,300
|
|
20230704,121800,294789685,2235,2240,2240,2235,1360
|
|
20230704,121700,291744785,2250,2250,2250,2250,0
|
|
20230704,121600,291744785,2250,2250,2250,2250,0
|
|
20230704,121500,291744785,2250,2250,2250,2250,0
|
|
20230704,121400,291744785,2250,2250,2250,2250,0
|
|
20230704,121300,291744785,2250,2250,2250,2250,100
|
|
20230704,121200,291519785,2250,2250,2250,2250,22
|
|
20230704,121100,291470285,2250,2235,2250,2235,93
|
|
20230704,121000,291261950,2240,2240,2240,2240,0
|
|
20230704,120900,291261950,2240,2240,2240,2240,0
|
|
20230704,120800,291261950,2240,2240,2240,2240,0
|
|
20230704,120700,291261950,2240,2235,2240,2235,286
|
|
20230704,120600,290622735,2235,2240,2240,2235,950
|
|
20230704,120500,288499480,2240,2245,2245,2240,950
|
|
20230704,120400,286368730,2245,2245,2245,2245,1
|
|
20230704,120300,286366485,2240,2240,2240,2240,0
|
|
20230704,120200,286366485,2240,2240,2240,2240,0
|
|
20230704,120100,286366485,2240,2240,2240,2240,1049
|
|
20230704,120000,284016725,2240,2245,2245,2240,3579
|
|
20230704,115900,275997215,2245,2240,2245,2240,79
|
|
20230704,115800,275820250,2240,2240,2240,2240,84
|
|
20230704,115700,275632090,2240,2240,2240,2240,0
|
|
20230704,115600,275632090,2240,2240,2240,2240,0
|
|
20230704,115500,275632090,2240,2240,2240,2240,238
|
|
20230704,115400,275098970,2240,2240,2240,2240,0
|
|
20230704,115300,275098970,2240,2250,2250,2240,92
|
|
20230704,115200,274892810,2245,2250,2250,2245,1349
|
|
20230704,115100,271864190,2250,2250,2250,2250,12
|
|
20230704,115000,271837190,2245,2245,2245,2245,0
|
|
20230704,114900,271837190,2245,2245,2245,2245,0
|
|
20230704,114800,271837190,2245,2245,2245,2245,109
|
|
20230704,114700,271592485,2245,2245,2250,2245,2657
|
|
20230704,114600,265627420,2245,2245,2245,2245,20
|
|
20230704,114500,265582520,2245,2245,2245,2245,34
|
|
20230704,114400,265506190,2240,2240,2240,2240,84
|
|
20230704,114300,265318030,2245,2245,2245,2245,0
|
|
20230704,114200,265318030,2245,2245,2245,2245,0
|
|
20230704,114100,265318030,2245,2245,2245,2245,0
|
|
20230704,114000,265318030,2245,2245,2245,2245,0
|
|
20230704,113900,265318030,2245,2245,2245,2245,1
|
|
20230704,113800,265315785,2245,2240,2245,2240,186
|
|
20230704,113700,264899135,2240,2240,2240,2240,1
|
|
20230704,113600,264896895,2245,2245,2245,2245,142
|
|
20230704,113500,264578105,2245,2245,2245,2245,0
|
|
20230704,113400,264578105,2245,2245,2245,2245,0
|
|
20230704,113300,264578105,2245,2245,2245,2245,0
|
|
20230704,113200,264578105,2245,2245,2250,2245,1840
|
|
20230704,113100,260446940,2245,2245,2245,2245,85
|
|
20230704,113000,260256115,2245,2245,2245,2245,0
|
|
20230704,112900,260256115,2245,2245,2245,2245,0
|
|
20230704,112800,260256115,2245,2245,2245,2245,150
|
|
20230704,112700,259919365,2245,2250,2250,2245,2717
|
|
20230704,112600,253819650,2245,2250,2250,2245,90
|
|
20230704,112500,253617595,2250,2250,2250,2250,1115
|
|
20230704,112400,251108845,2250,2255,2260,2250,135
|
|
20230704,112300,250804385,2255,2255,2255,2250,387
|
|
20230704,112200,249933285,2255,2255,2255,2255,30
|
|
20230704,112100,249865635,2255,2250,2255,2250,157
|
|
20230704,112000,249512335,2250,2245,2250,2245,174
|
|
20230704,111900,249121255,2250,2245,2250,2245,22
|
|
20230704,111800,249071765,2245,2245,2245,2245,58
|
|
20230704,111700,248941555,2245,2245,2245,2245,21
|
|
20230704,111600,248894410,2245,2245,2245,2245,5
|
|
20230704,111500,248883185,2250,2245,2250,2245,89
|
|
20230704,111400,248683365,2245,2245,2245,2245,10
|
|
20230704,111300,248660915,2240,2240,2240,2240,0
|
|
20230704,111200,248660915,2240,2240,2240,2240,0
|
|
20230704,111100,248660915,2240,2245,2245,2240,4085
|
|
20230704,111000,239505710,2250,2250,2250,2250,0
|
|
20230704,110900,239505710,2250,2250,2250,2250,20
|
|
20230704,110800,239460710,2245,2245,2245,2245,84
|
|
20230704,110700,239272130,2250,2250,2250,2250,39
|
|
20230704,110600,239184380,2250,2250,2250,2250,369
|
|
20230704,110500,238354130,2250,2250,2250,2250,75
|
|
20230704,110400,238185380,2250,2250,2250,2250,0
|
|
20230704,110300,238185380,2250,2265,2265,2250,353
|
|
20230704,110200,237390980,2265,2265,2265,2265,10
|
|
20230704,110100,237368330,2265,2265,2265,2265,21
|
|
20230704,110000,237320765,2270,2270,2270,2270,350
|
|
20230704,105900,236526265,2270,2250,2270,2250,1310
|
|
20230704,105800,233554625,2250,2250,2250,2250,10
|
|
20230704,105700,233532125,2250,2250,2250,2250,110
|
|
20230704,105600,233284625,2250,2245,2250,2240,1041
|
|
20230704,105500,230952535,2245,2245,2245,2245,41
|
|
20230704,105400,230860490,2245,2250,2250,2245,3960
|
|
20230704,105300,221966185,2255,2255,2255,2255,211
|
|
20230704,105200,221490380,2260,2260,2260,2260,0
|
|
20230704,105100,221490380,2260,2260,2260,2260,0
|
|
20230704,105000,221490380,2260,2260,2260,2260,33
|
|
20230704,104900,221415800,2270,2265,2270,2265,20
|
|
20230704,104800,221370415,2270,2270,2270,2270,24
|
|
20230704,104700,221315935,2265,2260,2265,2260,142
|
|
20230704,104600,220994605,2260,2260,2260,2260,55
|
|
20230704,104500,220870305,2260,2250,2260,2250,586
|
|
20230704,104400,219547325,2250,2250,2250,2250,331
|
|
20230704,104300,218802575,2245,2250,2250,2245,484
|
|
20230704,104200,217713995,2250,2250,2250,2250,40
|
|
20230704,104100,217623995,2245,2245,2250,2245,149
|
|
20230704,104000,217289375,2250,2245,2250,2245,21
|
|
20230704,103900,217242225,2245,2245,2245,2245,0
|
|
20230704,103800,217242225,2245,2250,2250,2245,95
|
|
20230704,103700,217028895,2250,2245,2250,2245,30
|
|
20230704,103600,216961400,2245,2245,2245,2245,74
|
|
20230704,103500,216795270,2245,2245,2245,2240,602
|
|
20230704,103400,215443990,2240,2240,2240,2240,0
|
|
20230704,103300,215443990,2240,2245,2245,2240,137
|
|
20230704,103200,215136845,2245,2245,2245,2240,201
|
|
20230704,103100,214686550,2240,2250,2250,2240,11404
|
|
20230704,103000,189043405,2255,2250,2255,2250,204
|
|
20230704,102900,188583390,2250,2260,2270,2250,5181
|
|
20230704,102800,176921830,2255,2255,2255,2255,532
|
|
20230704,102700,175722170,2255,2255,2255,2255,32
|
|
20230704,102600,175650010,2255,2255,2255,2255,30
|
|
20230704,102500,175582360,2255,2250,2255,2250,2264
|
|
20230704,102400,170488210,2255,2255,2255,2255,30
|
|
20230704,102300,170420560,2255,2270,2270,2255,220
|
|
20230704,102200,169923660,2270,2260,2270,2260,95
|
|
20230704,102100,169708530,2260,2250,2260,2250,1805
|
|
20230704,102000,165629330,2250,2255,2255,2250,2337
|
|
20230704,101900,160361395,2255,2255,2255,2255,60
|
|
20230704,101800,160226095,2260,2260,2260,2260,10
|
|
20230704,101700,160203495,2255,2255,2255,2255,1882
|
|
20230704,101600,155959585,2255,2250,2255,2250,257
|
|
20230704,101500,155381050,2250,2250,2250,2250,0
|
|
20230704,101400,155381050,2250,2250,2250,2250,0
|
|
20230704,101300,155381050,2250,2255,2255,2250,169
|
|
20230704,101200,155000550,2255,2255,2260,2255,1678
|
|
20230704,101100,151216410,2255,2255,2255,2255,440
|
|
20230704,101000,150224210,2255,2255,2255,2255,250
|
|
20230704,100900,149660460,2255,2255,2255,2255,514
|
|
20230704,100800,148501390,2255,2255,2255,2255,626
|
|
20230704,100700,147089760,2255,2255,2255,2255,5147
|
|
20230704,100600,135483275,2260,2260,2260,2260,576
|
|
20230704,100500,134181515,2260,2260,2260,2260,131
|
|
20230704,100400,133885455,2260,2260,2260,2260,0
|
|
20230704,100300,133885455,2260,2260,2260,2260,378
|
|
20230704,100200,133031175,2260,2260,2260,2255,3833
|
|
20230704,100100,124376330,2260,2260,2265,2260,1447
|
|
20230704,100000,121105425,2260,2265,2270,2260,3254
|
|
20230704,095900,113746900,2270,2265,2270,2265,62
|
|
20230704,095800,113606275,2265,2270,2270,2265,1024
|
|
20230704,095700,111286755,2270,2270,2270,2270,451
|
|
20230704,095600,110262985,2265,2265,2265,2265,507
|
|
20230704,095500,109114630,2265,2275,2275,2265,6936
|
|
20230704,095400,93383040,2275,2275,2275,2275,316
|
|
20230704,095300,92664140,2275,2275,2275,2270,251
|
|
20230704,095200,92093120,2275,2275,2275,2275,10
|
|
20230704,095100,92070370,2280,2275,2280,2275,848
|
|
20230704,095000,90141165,2270,2275,2275,2270,788
|
|
20230704,094900,88352270,2280,2280,2280,2280,45
|
|
20230704,094800,88249670,2280,2270,2280,2270,90
|
|
20230704,094700,88045310,2280,2280,2280,2270,1223
|
|
20230704,094600,85263440,2280,2280,2280,2280,9
|
|
20230704,094500,85242920,2270,2275,2275,2270,346
|
|
20230704,094400,84457495,2270,2270,2270,2270,0
|
|
20230704,094300,84457495,2270,2270,2270,2270,1000
|
|
20230704,094200,82187495,2270,2275,2275,2270,1089
|
|
20230704,094100,79715215,2280,2285,2285,2280,105
|
|
20230704,094000,79475540,2270,2270,2270,2270,120
|
|
20230704,093900,79203140,2270,2280,2280,2270,6181
|
|
20230704,093800,65144050,2280,2280,2280,2280,259
|
|
20230704,093700,64553530,2280,2285,2285,2280,592
|
|
20230704,093600,63201260,2280,2280,2280,2280,200
|
|
20230704,093500,62745260,2280,2280,2280,2280,142
|
|
20230704,093400,62421500,2280,2280,2280,2280,25
|
|
20230704,093300,62364500,2285,2290,2290,2275,164
|
|
20230704,093200,61990880,2275,2290,2290,2275,1008
|
|
20230704,093100,59694295,2280,2280,2280,2280,296
|
|
20230704,093000,59019415,2285,2285,2285,2280,178
|
|
20230704,092900,58612690,2290,2290,2290,2290,1
|
|
20230704,092800,58610400,2290,2285,2290,2285,366
|
|
20230704,092700,57773760,2290,2290,2290,2290,0
|
|
20230704,092600,57773760,2290,2290,2290,2290,111
|
|
20230704,092500,57519570,2290,2290,2290,2290,1227
|
|
20230704,092400,54709740,2290,2290,2290,2290,27
|
|
20230704,092300,54647910,2280,2280,2280,2280,0
|
|
20230704,092200,54647910,2280,2280,2280,2270,6295
|
|
20230704,092100,40336705,2280,2285,2285,2280,278
|
|
20230704,092000,39702235,2285,2285,2285,2285,88
|
|
20230704,091900,39501155,2290,2285,2290,2285,798
|
|
20230704,091800,37677715,2285,2275,2285,2275,139
|
|
20230704,091700,37360985,2285,2275,2285,2275,44
|
|
20230704,091600,37260865,2275,2275,2285,2275,90
|
|
20230704,091500,37056105,2280,2290,2290,2280,137
|
|
20230704,091400,36743735,2280,2280,2280,2280,1
|
|
20230704,091300,36741455,2280,2280,2290,2280,203
|
|
20230704,091200,36278600,2280,2280,2280,2270,15
|
|
20230704,091100,36244410,2270,2275,2290,2270,305
|
|
20230704,091000,35549475,2270,2275,2275,2270,1035
|
|
20230704,090900,33195060,2275,2275,2275,2275,1243
|
|
20230704,090800,30367235,2275,2280,2280,2275,622
|
|
20230704,090700,28952080,2275,2275,2275,2275,0
|
|
20230704,090600,28952080,2275,2280,2280,2275,2350
|
|
20230704,090500,23597445,2280,2285,2295,2280,177
|
|
20230704,090400,23193715,2285,2300,2300,2285,6249
|
|
20230704,090300,8902220,2300,2300,2300,2295,2024
|
|
20230704,090200,4253135,2305,2300,2305,2300,520
|
|
20230704,090100,3056535,2305,2290,2305,2290,803
|
|
20230704,090000,1216120,2290,2285,2290,2285,532
|