665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200200,792561135,2175,2175,2175,2175,6176
|
|
20230705,200100,792561135,2175,2175,2175,2175,0
|
|
20230705,200000,792561135,2175,2175,2175,2175,0
|
|
20230705,195900,792561135,2175,2175,2175,2175,0
|
|
20230705,195800,792561135,2175,2175,2175,2175,0
|
|
20230705,195700,792561135,2175,2175,2175,2175,0
|
|
20230705,195600,792561135,2175,2175,2175,2175,0
|
|
20230705,195500,792561135,2175,2175,2175,2175,0
|
|
20230705,195400,792561135,2175,2175,2175,2175,0
|
|
20230705,195300,792561135,2175,2175,2175,2175,0
|
|
20230705,195200,792561135,2175,2175,2175,2175,0
|
|
20230705,195100,792561135,2175,2175,2175,2175,0
|
|
20230705,195000,792561135,2175,2175,2175,2175,0
|
|
20230705,194900,792561135,2175,2175,2175,2175,0
|
|
20230705,194800,792561135,2175,2175,2175,2175,0
|
|
20230705,194700,792561135,2175,2175,2175,2175,0
|
|
20230705,194600,792561135,2175,2175,2175,2175,0
|
|
20230705,194500,792561135,2175,2175,2175,2175,0
|
|
20230705,194400,792561135,2175,2175,2175,2175,0
|
|
20230705,194300,792561135,2175,2175,2175,2175,0
|
|
20230705,194200,792561135,2175,2175,2175,2175,0
|
|
20230705,194100,792561135,2175,2175,2175,2175,0
|
|
20230705,194000,792561135,2175,2175,2175,2175,0
|
|
20230705,193900,792561135,2175,2175,2175,2175,0
|
|
20230705,193800,792561135,2175,2175,2175,2175,0
|
|
20230705,193700,792561135,2175,2175,2175,2175,0
|
|
20230705,193600,792561135,2175,2175,2175,2175,0
|
|
20230705,193500,792561135,2175,2175,2175,2175,0
|
|
20230705,193400,792561135,2175,2175,2175,2175,0
|
|
20230705,193300,792561135,2175,2175,2175,2175,0
|
|
20230705,193200,792561135,2175,2175,2175,2175,6176
|
|
20230705,193100,792561135,2175,2175,2175,2175,0
|
|
20230705,193000,792561135,2175,2175,2175,2175,0
|
|
20230705,192900,792561135,2175,2175,2175,2175,0
|
|
20230705,192800,792561135,2175,2175,2175,2175,0
|
|
20230705,192700,792561135,2175,2175,2175,2175,0
|
|
20230705,192600,792561135,2175,2175,2175,2175,0
|
|
20230705,192500,792561135,2175,2175,2175,2175,0
|
|
20230705,192400,792561135,2175,2175,2175,2175,0
|
|
20230705,192300,792561135,2175,2175,2175,2175,0
|
|
20230705,192200,792561135,2175,2175,2175,2175,0
|
|
20230705,192100,792561135,2175,2175,2175,2175,0
|
|
20230705,192000,792561135,2175,2175,2175,2175,0
|
|
20230705,191900,792561135,2175,2175,2175,2175,0
|
|
20230705,191800,792561135,2175,2175,2175,2175,0
|
|
20230705,191700,792561135,2175,2175,2175,2175,0
|
|
20230705,191600,792561135,2175,2175,2175,2175,0
|
|
20230705,191500,792561135,2175,2175,2175,2175,0
|
|
20230705,191400,792561135,2175,2175,2175,2175,0
|
|
20230705,191300,792561135,2175,2175,2175,2175,0
|
|
20230705,191200,792561135,2175,2175,2175,2175,0
|
|
20230705,191100,792561135,2175,2175,2175,2175,0
|
|
20230705,191000,792561135,2175,2175,2175,2175,0
|
|
20230705,190900,792561135,2175,2175,2175,2175,0
|
|
20230705,190800,792561135,2175,2175,2175,2175,0
|
|
20230705,190700,792561135,2175,2175,2175,2175,0
|
|
20230705,190600,792561135,2175,2175,2175,2175,0
|
|
20230705,190500,792561135,2175,2175,2175,2175,0
|
|
20230705,190400,792561135,2175,2175,2175,2175,0
|
|
20230705,190300,792561135,2175,2175,2175,2175,0
|
|
20230705,190200,792561135,2175,2175,2175,2175,6176
|
|
20230705,190100,792561135,2175,2175,2175,2175,0
|
|
20230705,190000,792561135,2175,2175,2175,2175,0
|
|
20230705,185900,792561135,2175,2175,2175,2175,0
|
|
20230705,185800,792561135,2175,2175,2175,2175,0
|
|
20230705,185700,792561135,2175,2175,2175,2175,0
|
|
20230705,185600,792561135,2175,2175,2175,2175,0
|
|
20230705,185500,792561135,2175,2175,2175,2175,0
|
|
20230705,185400,792561135,2175,2175,2175,2175,0
|
|
20230705,185300,792561135,2175,2175,2175,2175,0
|
|
20230705,185200,792561135,2175,2175,2175,2175,0
|
|
20230705,185100,792561135,2175,2175,2175,2175,0
|
|
20230705,185000,792561135,2175,2175,2175,2175,0
|
|
20230705,184900,792561135,2175,2175,2175,2175,0
|
|
20230705,184800,792561135,2175,2175,2175,2175,0
|
|
20230705,184700,792561135,2175,2175,2175,2175,0
|
|
20230705,184600,792561135,2175,2175,2175,2175,0
|
|
20230705,184500,792561135,2175,2175,2175,2175,0
|
|
20230705,184400,792561135,2175,2175,2175,2175,0
|
|
20230705,184300,792561135,2175,2175,2175,2175,0
|
|
20230705,184200,792561135,2175,2175,2175,2175,0
|
|
20230705,184100,792561135,2175,2175,2175,2175,0
|
|
20230705,184000,792561135,2175,2175,2175,2175,0
|
|
20230705,183900,792561135,2175,2175,2175,2175,0
|
|
20230705,183800,792561135,2175,2175,2175,2175,0
|
|
20230705,183700,792561135,2175,2175,2175,2175,0
|
|
20230705,183600,792561135,2175,2175,2175,2175,0
|
|
20230705,183500,792561135,2175,2175,2175,2175,0
|
|
20230705,183400,792561135,2175,2175,2175,2175,0
|
|
20230705,183300,792561135,2175,2175,2175,2175,0
|
|
20230705,183200,792561135,2175,2175,2175,2175,6176
|
|
20230705,183100,792561135,2175,2175,2175,2175,0
|
|
20230705,183000,792561135,2175,2175,2175,2175,0
|
|
20230705,182900,792561135,2175,2175,2175,2175,0
|
|
20230705,182800,792561135,2175,2175,2175,2175,0
|
|
20230705,182700,792561135,2175,2175,2175,2175,0
|
|
20230705,182600,792561135,2175,2175,2175,2175,0
|
|
20230705,182500,792561135,2175,2175,2175,2175,0
|
|
20230705,182400,792561135,2175,2175,2175,2175,0
|
|
20230705,182300,792561135,2175,2175,2175,2175,0
|
|
20230705,182200,792561135,2175,2175,2175,2175,0
|
|
20230705,182100,792561135,2175,2175,2175,2175,0
|
|
20230705,182000,792561135,2175,2175,2175,2175,0
|
|
20230705,181900,792561135,2175,2175,2175,2175,0
|
|
20230705,181800,792561135,2175,2175,2175,2175,0
|
|
20230705,181700,792561135,2175,2175,2175,2175,0
|
|
20230705,181600,792561135,2175,2175,2175,2175,0
|
|
20230705,181500,792561135,2175,2175,2175,2175,0
|
|
20230705,181400,792561135,2175,2175,2175,2175,0
|
|
20230705,181300,792561135,2175,2175,2175,2175,0
|
|
20230705,181200,792561135,2175,2175,2175,2175,0
|
|
20230705,181100,792561135,2175,2175,2175,2175,0
|
|
20230705,181000,792561135,2175,2175,2175,2175,0
|
|
20230705,180900,792561135,2175,2175,2175,2175,0
|
|
20230705,180800,792561135,2175,2175,2175,2175,0
|
|
20230705,180700,792561135,2175,2175,2175,2175,0
|
|
20230705,180600,792561135,2175,2175,2175,2175,0
|
|
20230705,180500,792561135,2175,2175,2175,2175,0
|
|
20230705,180400,792561135,2175,2175,2175,2175,0
|
|
20230705,180300,792561135,2175,2175,2175,2175,0
|
|
20230705,180200,792561135,2175,2175,2175,2175,6176
|
|
20230705,180100,792561135,2175,2175,2175,2175,0
|
|
20230705,180000,792561135,2175,2175,2175,2175,0
|
|
20230705,175900,792561135,2175,2175,2175,2175,0
|
|
20230705,175800,792561135,2175,2175,2175,2175,0
|
|
20230705,175700,792561135,2175,2175,2175,2175,0
|
|
20230705,175600,792561135,2175,2175,2175,2175,0
|
|
20230705,175500,792561135,2175,2175,2175,2175,0
|
|
20230705,175400,792561135,2175,2175,2175,2175,0
|
|
20230705,175300,792561135,2175,2175,2175,2175,0
|
|
20230705,175200,792561135,2175,2175,2175,2175,0
|
|
20230705,175100,792561135,2175,2175,2175,2175,0
|
|
20230705,175000,792561135,2175,2175,2175,2175,0
|
|
20230705,174900,792561135,2175,2175,2175,2175,0
|
|
20230705,174800,792561135,2175,2175,2175,2175,0
|
|
20230705,174700,792561135,2175,2175,2175,2175,0
|
|
20230705,174600,792561135,2175,2175,2175,2175,0
|
|
20230705,174500,792561135,2175,2175,2175,2175,0
|
|
20230705,174400,792561135,2175,2175,2175,2175,0
|
|
20230705,174300,792561135,2175,2175,2175,2175,0
|
|
20230705,174200,792561135,2175,2175,2175,2175,0
|
|
20230705,174100,792561135,2175,2175,2175,2175,0
|
|
20230705,174000,792561135,2175,2175,2175,2175,0
|
|
20230705,173900,792561135,2175,2175,2175,2175,0
|
|
20230705,173800,792561135,2175,2175,2175,2175,0
|
|
20230705,173700,792561135,2175,2175,2175,2175,0
|
|
20230705,173600,792561135,2175,2175,2175,2175,0
|
|
20230705,173500,792561135,2175,2175,2175,2175,0
|
|
20230705,173400,792561135,2175,2175,2175,2175,0
|
|
20230705,173300,792561135,2175,2175,2175,2175,0
|
|
20230705,173200,792561135,2175,2175,2175,2175,6176
|
|
20230705,173100,792561135,2175,2175,2175,2175,0
|
|
20230705,173000,792561135,2175,2175,2175,2175,0
|
|
20230705,172900,792561135,2175,2175,2175,2175,0
|
|
20230705,172800,792561135,2175,2175,2175,2175,0
|
|
20230705,172700,792561135,2175,2175,2175,2175,0
|
|
20230705,172600,792561135,2175,2175,2175,2175,0
|
|
20230705,172500,792561135,2175,2175,2175,2175,0
|
|
20230705,172400,792561135,2175,2175,2175,2175,0
|
|
20230705,172300,792561135,2175,2175,2175,2175,0
|
|
20230705,172200,792561135,2175,2175,2175,2175,0
|
|
20230705,172100,792561135,2175,2175,2175,2175,0
|
|
20230705,172000,792561135,2175,2175,2175,2175,0
|
|
20230705,171900,792561135,2175,2175,2175,2175,0
|
|
20230705,171800,792561135,2175,2175,2175,2175,0
|
|
20230705,171700,792561135,2175,2175,2175,2175,0
|
|
20230705,171600,792561135,2175,2175,2175,2175,0
|
|
20230705,171500,792561135,2175,2175,2175,2175,0
|
|
20230705,171400,792561135,2175,2175,2175,2175,0
|
|
20230705,171300,792561135,2175,2175,2175,2175,0
|
|
20230705,171200,792561135,2175,2175,2175,2175,0
|
|
20230705,171100,792561135,2175,2175,2175,2175,0
|
|
20230705,171000,792561135,2175,2175,2175,2175,0
|
|
20230705,170900,792561135,2175,2175,2175,2175,0
|
|
20230705,170800,792561135,2175,2175,2175,2175,0
|
|
20230705,170700,792561135,2175,2175,2175,2175,0
|
|
20230705,170600,792561135,2175,2175,2175,2175,0
|
|
20230705,170500,792561135,2175,2175,2175,2175,0
|
|
20230705,170400,792561135,2175,2175,2175,2175,0
|
|
20230705,170300,792561135,2175,2175,2175,2175,0
|
|
20230705,170200,792561135,2175,2175,2175,2175,6176
|
|
20230705,170100,792561135,2175,2175,2175,2175,0
|
|
20230705,170000,792561135,2175,2175,2175,2175,0
|
|
20230705,165900,792561135,2175,2175,2175,2175,0
|
|
20230705,165800,792561135,2175,2175,2175,2175,0
|
|
20230705,165700,792561135,2175,2175,2175,2175,0
|
|
20230705,165600,792561135,2175,2175,2175,2175,0
|
|
20230705,165500,792561135,2175,2175,2175,2175,0
|
|
20230705,165400,792561135,2175,2175,2175,2175,0
|
|
20230705,165300,792561135,2175,2175,2175,2175,0
|
|
20230705,165200,792561135,2175,2175,2175,2175,0
|
|
20230705,165100,792561135,2175,2175,2175,2175,0
|
|
20230705,165000,792561135,2175,2175,2175,2175,0
|
|
20230705,164900,792561135,2175,2175,2175,2175,0
|
|
20230705,164800,792561135,2175,2175,2175,2175,0
|
|
20230705,164700,792561135,2175,2175,2175,2175,0
|
|
20230705,164600,792561135,2175,2175,2175,2175,0
|
|
20230705,164500,792561135,2175,2175,2175,2175,0
|
|
20230705,164400,792561135,2175,2175,2175,2175,0
|
|
20230705,164300,792561135,2175,2175,2175,2175,0
|
|
20230705,164200,792561135,2175,2175,2175,2175,0
|
|
20230705,164100,792561135,2175,2175,2175,2175,0
|
|
20230705,164000,792561135,2175,2175,2175,2175,0
|
|
20230705,163900,792561135,2175,2175,2175,2175,0
|
|
20230705,163800,792561135,2175,2175,2175,2175,0
|
|
20230705,163700,792561135,2175,2175,2175,2175,0
|
|
20230705,163600,792561135,2175,2175,2175,2175,0
|
|
20230705,163500,792561135,2175,2175,2175,2175,0
|
|
20230705,163400,792561135,2175,2175,2175,2175,0
|
|
20230705,163300,792561135,2175,2175,2175,2175,0
|
|
20230705,163200,792561135,2175,2175,2175,2175,6176
|
|
20230705,163100,792561135,2175,2175,2175,2175,0
|
|
20230705,163000,792561135,2175,2175,2175,2175,0
|
|
20230705,162900,792561135,2175,2175,2175,2175,0
|
|
20230705,162800,792561135,2175,2175,2175,2175,0
|
|
20230705,162700,792561135,2175,2175,2175,2175,0
|
|
20230705,162600,792561135,2175,2175,2175,2175,0
|
|
20230705,162500,792561135,2175,2175,2175,2175,0
|
|
20230705,162400,792561135,2175,2175,2175,2175,0
|
|
20230705,162300,792561135,2175,2175,2175,2175,0
|
|
20230705,162200,792561135,2175,2175,2175,2175,0
|
|
20230705,162100,792561135,2175,2175,2175,2175,0
|
|
20230705,162000,792561135,2175,2175,2175,2175,0
|
|
20230705,161900,792561135,2175,2175,2175,2175,0
|
|
20230705,161800,792561135,2175,2175,2175,2175,0
|
|
20230705,161700,792561135,2175,2175,2175,2175,0
|
|
20230705,161600,792561135,2175,2175,2175,2175,0
|
|
20230705,161500,792561135,2175,2175,2175,2175,0
|
|
20230705,161400,792561135,2175,2175,2175,2175,0
|
|
20230705,161300,792561135,2175,2175,2175,2175,0
|
|
20230705,161200,792561135,2175,2175,2175,2175,0
|
|
20230705,161100,792561135,2175,2175,2175,2175,0
|
|
20230705,161000,792561135,2175,2175,2175,2175,0
|
|
20230705,160900,792561135,2175,2175,2175,2175,0
|
|
20230705,160800,792561135,2175,2175,2175,2175,0
|
|
20230705,160700,792561135,2175,2175,2175,2175,0
|
|
20230705,160600,792561135,2175,2175,2175,2175,0
|
|
20230705,160500,792561135,2175,2175,2175,2175,0
|
|
20230705,160400,792561135,2175,2175,2175,2175,0
|
|
20230705,160300,792561135,2175,2175,2175,2175,0
|
|
20230705,160200,792561135,2175,2175,2175,2175,6176
|
|
20230705,160100,792561135,2175,2175,2175,2175,0
|
|
20230705,160000,792561135,2175,2175,2175,2175,0
|
|
20230705,155900,792561135,2175,2175,2175,2175,0
|
|
20230705,155800,792561135,2175,2175,2175,2175,0
|
|
20230705,155700,792561135,2175,2175,2175,2175,0
|
|
20230705,155600,792561135,2175,2175,2175,2175,0
|
|
20230705,155500,792561135,2175,2175,2175,2175,0
|
|
20230705,155400,792561135,2175,2175,2175,2175,0
|
|
20230705,155300,792561135,2175,2175,2175,2175,0
|
|
20230705,155200,792561135,2175,2175,2175,2175,0
|
|
20230705,155100,792561135,2175,2175,2175,2175,0
|
|
20230705,155000,792561135,2175,2175,2175,2175,0
|
|
20230705,154900,792561135,2175,2175,2175,2175,0
|
|
20230705,154800,792561135,2175,2175,2175,2175,0
|
|
20230705,154700,792561135,2175,2175,2175,2175,0
|
|
20230705,154600,792561135,2175,2175,2175,2175,0
|
|
20230705,154500,792561135,2175,2175,2175,2175,0
|
|
20230705,154400,792561135,2175,2175,2175,2175,0
|
|
20230705,154300,792561135,2175,2175,2175,2175,0
|
|
20230705,154200,792561135,2175,2175,2175,2175,0
|
|
20230705,154100,792561135,2175,2175,2175,2175,0
|
|
20230705,154000,792561135,2175,2175,2175,2175,0
|
|
20230705,153900,792561135,2175,2175,2175,2175,0
|
|
20230705,153800,792561135,2175,2175,2175,2175,0
|
|
20230705,153700,792561135,2175,2175,2175,2175,0
|
|
20230705,153600,792561135,2175,2175,2175,2175,0
|
|
20230705,153500,792561135,2175,2175,2175,2175,0
|
|
20230705,153400,792561135,2175,2175,2175,2175,0
|
|
20230705,153300,792561135,2175,2175,2175,2175,0
|
|
20230705,153200,792561135,2175,2175,2175,2175,6176
|
|
20230705,153100,792561135,2175,2175,2175,2175,0
|
|
20230705,153000,792561135,2175,2175,2175,2175,6176
|
|
20230705,152900,779128335,2180,2180,2180,2180,0
|
|
20230705,152800,779128335,2180,2180,2180,2180,0
|
|
20230705,152700,779128335,2180,2180,2180,2180,0
|
|
20230705,152600,779128335,2180,2180,2180,2180,0
|
|
20230705,152500,779128335,2180,2180,2180,2180,0
|
|
20230705,152400,779128335,2180,2180,2180,2180,0
|
|
20230705,152300,779128335,2180,2180,2180,2180,0
|
|
20230705,152200,779128335,2180,2180,2180,2180,0
|
|
20230705,152100,779128335,2180,2180,2180,2180,0
|
|
20230705,152000,779128335,2180,2180,2180,2180,0
|
|
20230705,151900,779128335,2180,2175,2180,2165,803
|
|
20230705,151800,777385155,2175,2175,2175,2170,3176
|
|
20230705,151700,770492810,2175,2175,2175,2175,466
|
|
20230705,151600,769479260,2175,2175,2180,2175,3756
|
|
20230705,151500,761309955,2180,2180,2180,2175,210
|
|
20230705,151400,760852595,2180,2180,2180,2175,4496
|
|
20230705,151300,751073750,2175,2175,2180,2175,351
|
|
20230705,151200,750309825,2175,2175,2180,2175,206
|
|
20230705,151100,749861765,2175,2175,2175,2175,6200
|
|
20230705,151000,736376765,2175,2185,2185,2175,2144
|
|
20230705,150900,731703540,2180,2180,2180,2180,196
|
|
20230705,150800,731276260,2180,2180,2180,2180,88
|
|
20230705,150700,731084420,2180,2175,2180,2175,81
|
|
20230705,150600,730907845,2180,2180,2185,2180,71
|
|
20230705,150500,730753060,2180,2180,2180,2175,604
|
|
20230705,150400,729436395,2185,2175,2185,2175,1210
|
|
20230705,150300,726798640,2180,2180,2185,2180,5516
|
|
20230705,150200,714773105,2180,2185,2185,2180,2
|
|
20230705,150100,714768740,2185,2185,2185,2185,0
|
|
20230705,150000,714768740,2185,2185,2185,2185,5
|
|
20230705,145900,714757815,2180,2180,2180,2180,2662
|
|
20230705,145800,708954655,2180,2185,2185,2180,10005
|
|
20230705,145700,687143730,2185,2185,2185,2185,0
|
|
20230705,145600,687143730,2185,2185,2185,2185,9
|
|
20230705,145500,687124065,2185,2180,2185,2180,1095
|
|
20230705,145400,684736865,2180,2185,2185,2180,4317
|
|
20230705,145300,675324410,2185,2180,2185,2180,307
|
|
20230705,145200,674653985,2185,2185,2185,2180,209
|
|
20230705,145100,674198005,2185,2185,2185,2185,2000
|
|
20230705,145000,669828005,2185,2185,2185,2185,22
|
|
20230705,144900,669779935,2185,2185,2190,2185,61
|
|
20230705,144800,669646565,2190,2185,2190,2185,422
|
|
20230705,144700,668722495,2185,2185,2185,2185,33
|
|
20230705,144600,668650390,2185,2185,2185,2185,11
|
|
20230705,144500,668626355,2185,2185,2185,2185,320
|
|
20230705,144400,667927155,2185,2185,2185,2185,27
|
|
20230705,144300,667868160,2185,2185,2185,2185,541
|
|
20230705,144200,666686075,2185,2185,2185,2185,300
|
|
20230705,144100,666030575,2185,2190,2190,2185,649
|
|
20230705,144000,664612505,2185,2185,2185,2185,1616
|
|
20230705,143900,661081545,2185,2185,2185,2185,773
|
|
20230705,143800,659392540,2185,2185,2185,2185,1957
|
|
20230705,143700,655116495,2185,2185,2185,2185,105
|
|
20230705,143600,654887070,2180,2180,2180,2180,141
|
|
20230705,143500,654579690,2180,2180,2180,2180,403
|
|
20230705,143400,653701150,2180,2185,2185,2180,4
|
|
20230705,143300,653692425,2180,2180,2180,2180,144
|
|
20230705,143200,653378505,2180,2180,2185,2180,1811
|
|
20230705,143100,649430515,2185,2180,2185,2180,8
|
|
20230705,143000,649413055,2185,2180,2185,2180,163
|
|
20230705,142900,649057645,2185,2185,2185,2180,654
|
|
20230705,142800,647629160,2185,2180,2185,2180,10
|
|
20230705,142700,647607335,2185,2185,2185,2180,1575
|
|
20230705,142600,644166625,2185,2180,2185,2180,28
|
|
20230705,142500,644105465,2185,2185,2185,2180,7
|
|
20230705,142400,644090180,2180,2180,2185,2180,1309
|
|
20230705,142300,641236280,2185,2180,2185,2180,175
|
|
20230705,142200,640854655,2185,2180,2185,2180,7
|
|
20230705,142100,640839390,2185,2185,2185,2180,212
|
|
20230705,142000,640376190,2185,2180,2185,2180,2187
|
|
20230705,141900,635598295,2180,2185,2185,2180,52
|
|
20230705,141800,635484680,2185,2180,2185,2180,3
|
|
20230705,141700,635478135,2185,2185,2185,2185,175
|
|
20230705,141600,635095760,2190,2185,2190,2185,1150
|
|
20230705,141500,632583005,2185,2185,2185,2185,104
|
|
20230705,141400,632355765,2185,2185,2190,2185,493
|
|
20230705,141300,631278550,2185,2180,2185,2180,5
|
|
20230705,141200,631267635,2185,2180,2185,2180,201
|
|
20230705,141100,630828990,2185,2185,2185,2180,10
|
|
20230705,141000,630807160,2185,2185,2185,2180,440
|
|
20230705,140900,629846545,2185,2185,2185,2185,72
|
|
20230705,140800,629689225,2190,2190,2190,2190,0
|
|
20230705,140700,629689225,2190,2185,2190,2185,1407
|
|
20230705,140600,626614915,2185,2185,2185,2185,1
|
|
20230705,140500,626612730,2185,2185,2185,2185,12
|
|
20230705,140400,626586510,2190,2190,2190,2190,23
|
|
20230705,140300,626536140,2185,2190,2190,2185,190
|
|
20230705,140200,626120715,2190,2190,2190,2190,925
|
|
20230705,140100,624094965,2185,2185,2190,2185,465
|
|
20230705,140000,623078925,2190,2185,2190,2185,168
|
|
20230705,135900,622711835,2190,2190,2190,2185,13
|
|
20230705,135800,622683370,2185,2185,2190,2185,9
|
|
20230705,135700,622663685,2185,2185,2190,2185,32
|
|
20230705,135600,622593615,2190,2185,2190,2185,6
|
|
20230705,135500,622580490,2190,2185,2190,2185,612
|
|
20230705,135400,621243235,2190,2190,2190,2185,849
|
|
20230705,135300,619388100,2185,2190,2190,2185,1020
|
|
20230705,135200,617158800,2190,2190,2190,2190,2
|
|
20230705,135100,617154420,2185,2185,2190,2185,150
|
|
20230705,135000,616826660,2185,2190,2190,2185,1844
|
|
20230705,134900,612797510,2190,2185,2190,2185,1401
|
|
20230705,134800,609729330,2185,2185,2185,2185,258
|
|
20230705,134700,609165600,2185,2185,2185,2185,135
|
|
20230705,134600,608870625,2190,2190,2190,2190,0
|
|
20230705,134500,608870625,2190,2190,2190,2190,0
|
|
20230705,134400,608870625,2190,2190,2190,2185,1985
|
|
20230705,134300,604533390,2185,2190,2190,2185,348
|
|
20230705,134200,603772770,2190,2190,2190,2190,1
|
|
20230705,134100,603770580,2190,2195,2195,2190,763
|
|
20230705,134000,602099560,2190,2190,2190,2190,148
|
|
20230705,133900,601775440,2195,2190,2195,2190,3
|
|
20230705,133800,601768865,2190,2190,2190,2190,26
|
|
20230705,133700,601711925,2190,2190,2190,2190,129
|
|
20230705,133600,601429415,2190,2190,2190,2190,0
|
|
20230705,133500,601429415,2190,2190,2190,2190,0
|
|
20230705,133400,601429415,2190,2190,2190,2190,1
|
|
20230705,133300,601427225,2200,2200,2200,2200,0
|
|
20230705,133200,601427225,2200,2200,2200,2200,100
|
|
20230705,133100,601207225,2195,2195,2195,2190,3003
|
|
20230705,133000,594615650,2190,2190,2190,2190,224
|
|
20230705,132900,594125090,2195,2190,2195,2190,37
|
|
20230705,132800,594044055,2195,2195,2195,2195,0
|
|
20230705,132700,594044055,2195,2195,2195,2195,123
|
|
20230705,132600,593774070,2195,2190,2195,2190,96
|
|
20230705,132500,593563825,2195,2195,2195,2190,2026
|
|
20230705,132400,589116880,2190,2190,2190,2190,1039
|
|
20230705,132300,586841470,2190,2190,2190,2190,195
|
|
20230705,132200,586414420,2185,2185,2185,2185,2408
|
|
20230705,132100,581152940,2185,2190,2190,2185,929
|
|
20230705,132000,579118480,2190,2190,2190,2190,0
|
|
20230705,131900,579118480,2190,2190,2190,2190,200
|
|
20230705,131800,578680480,2190,2190,2190,2190,233
|
|
20230705,131700,578170210,2195,2190,2195,2190,1441
|
|
20230705,131600,575014410,2190,2190,2190,2190,0
|
|
20230705,131500,575014410,2190,2190,2190,2190,1
|
|
20230705,131400,575012220,2190,2195,2195,2190,1092
|
|
20230705,131300,572620730,2195,2195,2195,2195,12
|
|
20230705,131200,572594390,2190,2190,2190,2190,223
|
|
20230705,131100,572106020,2195,2195,2195,2195,50
|
|
20230705,131000,571996270,2195,2195,2195,2195,3
|
|
20230705,130900,571989685,2195,2195,2195,2195,1
|
|
20230705,130800,571987490,2195,2190,2195,2190,191
|
|
20230705,130700,571568950,2195,2195,2195,2195,1
|
|
20230705,130600,571566755,2195,2195,2195,2195,1
|
|
20230705,130500,571564560,2195,2190,2195,2190,1152
|
|
20230705,130400,569041675,2190,2190,2190,2190,1213
|
|
20230705,130300,566385205,2190,2190,2190,2190,50
|
|
20230705,130200,566275705,2190,2190,2190,2190,0
|
|
20230705,130100,566275705,2190,2190,2190,2190,1386
|
|
20230705,130000,563240365,2190,2190,2190,2190,0
|
|
20230705,125900,563240365,2190,2195,2195,2190,1736
|
|
20230705,125800,559437695,2195,2195,2195,2195,90
|
|
20230705,125700,559240145,2195,2195,2195,2195,948
|
|
20230705,125600,557159285,2190,2195,2195,2190,177
|
|
20230705,125500,556771650,2190,2190,2195,2190,1833
|
|
20230705,125400,552757375,2195,2195,2195,2195,0
|
|
20230705,125300,552757375,2195,2195,2195,2190,892
|
|
20230705,125200,550800085,2195,2195,2195,2195,0
|
|
20230705,125100,550800085,2195,2195,2195,2195,1
|
|
20230705,125000,550797890,2195,2205,2205,2195,1038
|
|
20230705,124900,548516820,2205,2205,2205,2205,10
|
|
20230705,124800,548494770,2205,2200,2205,2200,53
|
|
20230705,124700,548377945,2205,2205,2205,2205,100
|
|
20230705,124600,548157445,2205,2205,2205,2205,4
|
|
20230705,124500,548148625,2205,2200,2205,2200,1546
|
|
20230705,124400,544746260,2200,2200,2200,2200,50
|
|
20230705,124300,544636260,2200,2205,2205,2200,3
|
|
20230705,124200,544629655,2195,2195,2195,2195,744
|
|
20230705,124100,542996575,2195,2195,2195,2195,6
|
|
20230705,124000,542983405,2195,2190,2195,2190,145
|
|
20230705,123900,542665850,2195,2195,2195,2195,70
|
|
20230705,123800,542512200,2195,2195,2195,2195,11
|
|
20230705,123700,542488055,2195,2195,2195,2195,1406
|
|
20230705,123600,539401885,2195,2195,2195,2190,197
|
|
20230705,123500,538970200,2195,2195,2195,2195,9
|
|
20230705,123400,538950445,2195,2195,2195,2195,151
|
|
20230705,123300,538619000,2195,2195,2195,2195,31
|
|
20230705,123200,538550955,2190,2190,2190,2190,137
|
|
20230705,123100,538250925,2195,2195,2195,2195,0
|
|
20230705,123000,538250925,2195,2195,2195,2195,27
|
|
20230705,122900,538191660,2195,2195,2195,2195,146
|
|
20230705,122800,537871190,2195,2195,2195,2195,997
|
|
20230705,122700,535682775,2195,2195,2195,2195,5010
|
|
20230705,122600,524685825,2195,2195,2195,2195,0
|
|
20230705,122500,524685825,2195,2195,2195,2195,853
|
|
20230705,122400,522813490,2195,2195,2195,2195,100
|
|
20230705,122300,522593990,2195,2195,2195,2195,593
|
|
20230705,122200,521292355,2195,2205,2205,2195,4363
|
|
20230705,122100,511709615,2200,2200,2200,2200,231
|
|
20230705,122000,511201415,2200,2200,2200,2200,2093
|
|
20230705,121900,506596815,2200,2200,2200,2200,1159
|
|
20230705,121800,504047015,2195,2195,2195,2195,1480
|
|
20230705,121700,500798415,2195,2195,2195,2195,0
|
|
20230705,121600,500798415,2195,2195,2195,2195,100
|
|
20230705,121500,500578915,2195,2195,2195,2190,219
|
|
20230705,121400,500098600,2190,2190,2190,2190,4
|
|
20230705,121300,500089840,2195,2195,2195,2195,671
|
|
20230705,121200,498616995,2195,2190,2195,2190,339
|
|
20230705,121100,497874485,2195,2195,2195,2190,901
|
|
20230705,121000,495899540,2195,2195,2195,2195,22
|
|
20230705,120900,495851250,2195,2190,2195,2190,515
|
|
20230705,120800,494723350,2195,2195,2195,2195,60
|
|
20230705,120700,494591650,2195,2195,2195,2195,128
|
|
20230705,120600,494310690,2195,2185,2195,2185,501
|
|
20230705,120500,493215995,2185,2195,2195,2185,227
|
|
20230705,120400,492719080,2195,2195,2195,2195,1
|
|
20230705,120300,492716885,2195,2185,2195,2185,305
|
|
20230705,120200,492049310,2185,2185,2185,2185,10085
|
|
20230705,120100,470013585,2185,2185,2185,2180,939
|
|
20230705,120000,467962855,2185,2180,2185,2180,466
|
|
20230705,115900,466946170,2185,2185,2185,2185,1013
|
|
20230705,115800,464732765,2180,2185,2185,2180,667
|
|
20230705,115700,463278520,2185,2185,2185,2185,531
|
|
20230705,115600,462118285,2185,2190,2190,2185,3045
|
|
20230705,115500,455455755,2190,2195,2195,2190,3
|
|
20230705,115400,455449175,2195,2185,2195,2185,7
|
|
20230705,115300,455433860,2190,2190,2195,2190,211
|
|
20230705,115200,454971470,2190,2185,2190,2185,155
|
|
20230705,115100,454632665,2190,2190,2190,2190,1
|
|
20230705,115000,454630475,2190,2185,2190,2185,6781
|
|
20230705,114900,439813970,2185,2185,2185,2185,131
|
|
20230705,114800,439527735,2190,2190,2190,2190,215
|
|
20230705,114700,439056885,2190,2195,2195,2190,151
|
|
20230705,114600,438726190,2195,2190,2195,2190,640
|
|
20230705,114500,437324585,2200,2195,2200,2195,201
|
|
20230705,114400,436883385,2190,2195,2195,2190,2166
|
|
20230705,114300,432138835,2200,2195,2200,2195,6
|
|
20230705,114200,432125660,2200,2190,2200,2190,5
|
|
20230705,114100,432114695,2190,2195,2195,2190,334
|
|
20230705,114000,431382065,2195,2195,2200,2190,1930
|
|
20230705,113900,427149165,2200,2200,2200,2200,3
|
|
20230705,113800,427142565,2200,2200,2200,2195,62
|
|
20230705,113700,427006200,2200,2200,2200,2200,253
|
|
20230705,113600,426449600,2200,2200,2200,2200,150
|
|
20230705,113500,426119600,2200,2200,2200,2200,10
|
|
20230705,113400,426097600,2200,2200,2200,2200,6002
|
|
20230705,113300,412893200,2195,2190,2195,2190,2
|
|
20230705,113200,412888815,2190,2190,2190,2190,191
|
|
20230705,113100,412470525,2190,2195,2195,2190,2678
|
|
20230705,113000,406605700,2190,2195,2195,2190,4998
|
|
20230705,112900,395656325,2195,2195,2195,2195,1414
|
|
20230705,112800,392552595,2195,2195,2195,2195,1089
|
|
20230705,112700,390162240,2195,2195,2195,2195,2383
|
|
20230705,112600,384931555,2190,2190,2190,2190,1146
|
|
20230705,112500,382421815,2190,2190,2190,2190,1000
|
|
20230705,112400,380231815,2195,2190,2195,2190,1144
|
|
20230705,112300,377723915,2195,2195,2195,2195,3
|
|
20230705,112200,377717330,2195,2200,2200,2195,2113
|
|
20230705,112100,373079285,2195,2195,2195,2195,0
|
|
20230705,112000,373079285,2195,2200,2200,2195,500
|
|
20230705,111900,371980055,2200,2195,2200,2195,1001
|
|
20230705,111800,369782855,2195,2200,2200,2195,858
|
|
20230705,111700,367895265,2200,2195,2200,2195,603
|
|
20230705,111600,366571165,2195,2195,2195,2195,169
|
|
20230705,111500,366200210,2195,2195,2195,2190,204
|
|
20230705,111400,365752435,2195,2200,2200,2190,1317
|
|
20230705,111300,362861575,2200,2200,2200,2200,2
|
|
20230705,111200,362857175,2200,2195,2200,2195,490
|
|
20230705,111100,361781615,2195,2195,2195,2195,496
|
|
20230705,111000,360692895,2195,2200,2200,2195,7786
|
|
20230705,110900,343597375,2200,2200,2200,2200,133
|
|
20230705,110800,343304775,2200,2200,2200,2200,2000
|
|
20230705,110700,338904775,2195,2195,2195,2195,0
|
|
20230705,110600,338904775,2195,2195,2195,2195,974
|
|
20230705,110500,336766845,2195,2200,2200,2195,2606
|
|
20230705,110400,331033695,2200,2200,2200,2200,560
|
|
20230705,110300,329801695,2200,2205,2205,2195,3182
|
|
20230705,110200,322806360,2200,2205,2205,2200,286
|
|
20230705,110100,322176405,2205,2205,2205,2200,9844
|
|
20230705,110000,300516680,2205,2205,2205,2200,560
|
|
20230705,105900,299283170,2205,2205,2205,2205,571
|
|
20230705,105800,298024115,2210,2200,2210,2200,1270
|
|
20230705,105700,295227415,2205,2205,2205,2205,275
|
|
20230705,105600,294621040,2205,2205,2205,2205,1084
|
|
20230705,105500,292230820,2205,2205,2210,2205,1065
|
|
20230705,105400,289882445,2205,2205,2205,2205,5
|
|
20230705,105300,289871420,2205,2205,2205,2205,142
|
|
20230705,105200,289558310,2205,2210,2210,2205,449
|
|
20230705,105100,288568245,2210,2210,2210,2210,4
|
|
20230705,105000,288559405,2210,2205,2210,2205,284
|
|
20230705,104900,287933180,2205,2205,2205,2205,1681
|
|
20230705,104800,284226575,2205,2205,2205,2205,3101
|
|
20230705,104700,277388870,2205,2205,2205,2205,115
|
|
20230705,104600,277135295,2205,2205,2205,2200,180
|
|
20230705,104500,276739140,2205,2205,2205,2205,23
|
|
20230705,104400,276688425,2205,2205,2205,2200,160
|
|
20230705,104300,276336350,2205,2205,2205,2200,487
|
|
20230705,104200,275263625,2205,2205,2205,2200,475
|
|
20230705,104100,274217040,2205,2205,2205,2205,184
|
|
20230705,104000,273811320,2205,2205,2205,2200,2262
|
|
20230705,103900,268829620,2200,2200,2205,2200,2530
|
|
20230705,103800,263262420,2205,2215,2215,2205,5340
|
|
20230705,103700,251479180,2215,2215,2215,2210,158
|
|
20230705,103600,251129870,2215,2215,2215,2210,2037
|
|
20230705,103500,246623585,2215,2215,2215,2215,0
|
|
20230705,103400,246623585,2215,2215,2215,2215,0
|
|
20230705,103300,246623585,2215,2220,2220,2215,163
|
|
20230705,103200,246262535,2215,2215,2215,2210,410
|
|
20230705,103100,245354635,2215,2210,2215,2210,10315
|
|
20230705,103000,222556910,2215,2215,2215,2210,978
|
|
20230705,102900,220390645,2215,2225,2225,2215,2720
|
|
20230705,102800,214365835,2220,2230,2230,2220,222
|
|
20230705,102700,213872975,2225,2220,2225,2220,400
|
|
20230705,102600,212984475,2220,2220,2220,2215,2119
|
|
20230705,102500,208280340,2215,2220,2220,2215,378
|
|
20230705,102400,207441245,2220,2220,2220,2220,1973
|
|
20230705,102300,203061185,2220,2220,2220,2220,63
|
|
20230705,102200,202921325,2215,2220,2220,2215,244
|
|
20230705,102100,202380365,2220,2220,2220,2220,0
|
|
20230705,102000,202380365,2220,2215,2220,2215,669
|
|
20230705,101900,200898130,2220,2225,2225,2220,962
|
|
20230705,101800,198762485,2220,2225,2225,2220,61
|
|
20230705,101700,198627050,2220,2220,2220,2220,148
|
|
20230705,101600,198298490,2225,2230,2230,2225,2
|
|
20230705,101500,198294035,2220,2230,2230,2220,1271
|
|
20230705,101400,195472215,2225,2225,2225,2225,0
|
|
20230705,101300,195472215,2225,2225,2225,2225,31
|
|
20230705,101200,195403240,2225,2225,2225,2225,11
|
|
20230705,101100,195378765,2225,2225,2225,2225,1
|
|
20230705,101000,195376540,2220,2220,2230,2220,2311
|
|
20230705,100900,190236105,2220,2220,2220,2220,2100
|
|
20230705,100800,185574105,2225,2225,2225,2220,156
|
|
20230705,100700,185227775,2220,2225,2225,2220,2157
|
|
20230705,100600,180438860,2225,2220,2225,2220,1368
|
|
20230705,100500,177401865,2225,2225,2225,2225,11
|
|
20230705,100400,177377390,2225,2220,2225,2220,2177
|
|
20230705,100300,172544415,2225,2225,2225,2220,936
|
|
20230705,100200,170466290,2225,2225,2225,2220,281
|
|
20230705,100100,169842180,2230,2230,2230,2220,393
|
|
20230705,100000,168968525,2230,2230,2230,2225,3
|
|
20230705,095900,168961840,2230,2225,2230,2225,805
|
|
20230705,095800,167166695,2235,2225,2235,2220,7665
|
|
20230705,095700,150130360,2230,2230,2230,2225,1004
|
|
20230705,095600,147896450,2225,2230,2230,2225,1023
|
|
20230705,095500,145620270,2225,2225,2225,2225,2033
|
|
20230705,095400,141096845,2225,2235,2235,2225,1469
|
|
20230705,095300,137827810,2235,2235,2235,2235,211
|
|
20230705,095200,137356225,2225,2225,2225,2225,520
|
|
20230705,095100,136199225,2230,2235,2235,2230,331
|
|
20230705,095000,135461085,2235,2245,2245,2235,1792
|
|
20230705,094900,131455955,2245,2245,2245,2245,0
|
|
20230705,094800,131455955,2245,2245,2245,2245,1
|
|
20230705,094700,131453710,2230,2230,2230,2230,0
|
|
20230705,094600,131453710,2230,2235,2235,2230,19
|
|
20230705,094500,131411330,2230,2230,2230,2230,0
|
|
20230705,094400,131411330,2230,2230,2230,2230,92
|
|
20230705,094300,131206170,2230,2225,2230,2225,1332
|
|
20230705,094200,128242280,2230,2230,2230,2230,1778
|
|
20230705,094100,124277340,2230,2230,2230,2230,500
|
|
20230705,094000,123162340,2230,2230,2230,2230,0
|
|
20230705,093900,123162340,2230,2230,2230,2230,0
|
|
20230705,093800,123162340,2230,2235,2235,2230,2168
|
|
20230705,093700,118320385,2235,2240,2250,2235,188
|
|
20230705,093600,117899920,2250,2250,2250,2250,2
|
|
20230705,093500,117895420,2235,2250,2250,2235,4883
|
|
20230705,093400,106960990,2250,2250,2250,2250,4
|
|
20230705,093300,106951990,2250,2250,2255,2250,24
|
|
20230705,093200,106897985,2250,2255,2255,2250,61
|
|
20230705,093100,106760680,2255,2255,2255,2255,59
|
|
20230705,093000,106627635,2230,2230,2230,2230,0
|
|
20230705,092900,106627635,2230,2230,2230,2230,0
|
|
20230705,092800,106627635,2230,2240,2240,2230,3262
|
|
20230705,092700,99349630,2235,2235,2235,2235,298
|
|
20230705,092600,98683600,2235,2240,2240,2235,2
|
|
20230705,092500,98679125,2250,2255,2255,2250,208
|
|
20230705,092400,98211105,2255,2255,2255,2255,100
|
|
20230705,092300,97985605,2230,2250,2250,2230,1778
|
|
20230705,092200,94009135,2255,2255,2255,2255,1778
|
|
20230705,092100,89999745,2250,2250,2260,2250,388
|
|
20230705,092000,89126175,2260,2250,2260,2250,205
|
|
20230705,091900,88664845,2250,2250,2250,2250,6
|
|
20230705,091800,88651345,2230,2240,2240,2230,16505
|
|
20230705,091700,51828225,2245,2245,2245,2245,455
|
|
20230705,091600,50806750,2245,2240,2245,2240,310
|
|
20230705,091500,50112020,2240,2230,2245,2230,3705
|
|
20230705,091400,41798230,2230,2230,2245,2225,1178
|
|
20230705,091300,39169595,2230,2230,2230,2230,1296
|
|
20230705,091200,36279515,2230,2230,2230,2230,0
|
|
20230705,091100,36279515,2230,2235,2235,2230,2220
|
|
20230705,091000,31326740,2235,2235,2235,2235,285
|
|
20230705,090900,30689765,2245,2240,2245,2240,24
|
|
20230705,090800,30635940,2235,2235,2235,2235,0
|
|
20230705,090700,30635940,2235,2235,2235,2235,5854
|
|
20230705,090600,17552250,2235,2235,2235,2235,548
|
|
20230705,090500,16327470,2235,2235,2235,2235,398
|
|
20230705,090400,15437940,2235,2245,2245,2235,444
|
|
20230705,090300,14442600,2245,2245,2245,2245,0
|
|
20230705,090200,14442600,2245,2245,2245,2245,92
|
|
20230705,090100,14236060,2245,2245,2245,2245,2447
|
|
20230705,090000,8742545,2245,2245,2245,2240,3896
|