654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195100,210014610,2200,2200,2200,2200,2897
|
|
20230720,195000,210014610,2200,2200,2200,2200,0
|
|
20230720,194900,210014610,2200,2200,2200,2200,0
|
|
20230720,194800,210014610,2200,2200,2200,2200,0
|
|
20230720,194700,210014610,2200,2200,2200,2200,0
|
|
20230720,194600,210014610,2200,2200,2200,2200,0
|
|
20230720,194500,210014610,2200,2200,2200,2200,0
|
|
20230720,194400,210014610,2200,2200,2200,2200,0
|
|
20230720,194300,210014610,2200,2200,2200,2200,0
|
|
20230720,194200,210014610,2200,2200,2200,2200,0
|
|
20230720,194100,210014610,2200,2200,2200,2200,0
|
|
20230720,194000,210014610,2200,2200,2200,2200,0
|
|
20230720,193900,210014610,2200,2200,2200,2200,0
|
|
20230720,193800,210014610,2200,2200,2200,2200,0
|
|
20230720,193700,210014610,2200,2200,2200,2200,0
|
|
20230720,193600,210014610,2200,2200,2200,2200,0
|
|
20230720,193500,210014610,2200,2200,2200,2200,0
|
|
20230720,193400,210014610,2200,2200,2200,2200,0
|
|
20230720,193300,210014610,2200,2200,2200,2200,0
|
|
20230720,193200,210014610,2200,2200,2200,2200,0
|
|
20230720,193100,210014610,2200,2200,2200,2200,0
|
|
20230720,193000,210014610,2200,2200,2200,2200,0
|
|
20230720,192900,210014610,2200,2200,2200,2200,0
|
|
20230720,192800,210014610,2200,2200,2200,2200,0
|
|
20230720,192700,210014610,2200,2200,2200,2200,0
|
|
20230720,192600,210014610,2200,2200,2200,2200,0
|
|
20230720,192500,210014610,2200,2200,2200,2200,0
|
|
20230720,192400,210014610,2200,2200,2200,2200,0
|
|
20230720,192300,210014610,2200,2200,2200,2200,0
|
|
20230720,192200,210014610,2200,2200,2200,2200,0
|
|
20230720,192100,210014610,2200,2200,2200,2200,2897
|
|
20230720,192000,210014610,2200,2200,2200,2200,0
|
|
20230720,191900,210014610,2200,2200,2200,2200,0
|
|
20230720,191800,210014610,2200,2200,2200,2200,0
|
|
20230720,191700,210014610,2200,2200,2200,2200,0
|
|
20230720,191600,210014610,2200,2200,2200,2200,0
|
|
20230720,191500,210014610,2200,2200,2200,2200,0
|
|
20230720,191400,210014610,2200,2200,2200,2200,0
|
|
20230720,191300,210014610,2200,2200,2200,2200,0
|
|
20230720,191200,210014610,2200,2200,2200,2200,0
|
|
20230720,191100,210014610,2200,2200,2200,2200,0
|
|
20230720,191000,210014610,2200,2200,2200,2200,0
|
|
20230720,190900,210014610,2200,2200,2200,2200,0
|
|
20230720,190800,210014610,2200,2200,2200,2200,0
|
|
20230720,190700,210014610,2200,2200,2200,2200,0
|
|
20230720,190600,210014610,2200,2200,2200,2200,0
|
|
20230720,190500,210014610,2200,2200,2200,2200,0
|
|
20230720,190400,210014610,2200,2200,2200,2200,0
|
|
20230720,190300,210014610,2200,2200,2200,2200,0
|
|
20230720,190200,210014610,2200,2200,2200,2200,0
|
|
20230720,190100,210014610,2200,2200,2200,2200,0
|
|
20230720,190000,210014610,2200,2200,2200,2200,0
|
|
20230720,185900,210014610,2200,2200,2200,2200,0
|
|
20230720,185800,210014610,2200,2200,2200,2200,0
|
|
20230720,185700,210014610,2200,2200,2200,2200,0
|
|
20230720,185600,210014610,2200,2200,2200,2200,0
|
|
20230720,185500,210014610,2200,2200,2200,2200,0
|
|
20230720,185400,210014610,2200,2200,2200,2200,0
|
|
20230720,185300,210014610,2200,2200,2200,2200,0
|
|
20230720,185200,210014610,2200,2200,2200,2200,0
|
|
20230720,185100,210014610,2200,2200,2200,2200,2897
|
|
20230720,185000,210014610,2200,2200,2200,2200,0
|
|
20230720,184900,210014610,2200,2200,2200,2200,0
|
|
20230720,184800,210014610,2200,2200,2200,2200,0
|
|
20230720,184700,210014610,2200,2200,2200,2200,0
|
|
20230720,184600,210014610,2200,2200,2200,2200,0
|
|
20230720,184500,210014610,2200,2200,2200,2200,0
|
|
20230720,184400,210014610,2200,2200,2200,2200,0
|
|
20230720,184300,210014610,2200,2200,2200,2200,0
|
|
20230720,184200,210014610,2200,2200,2200,2200,0
|
|
20230720,184100,210014610,2200,2200,2200,2200,0
|
|
20230720,184000,210014610,2200,2200,2200,2200,0
|
|
20230720,183900,210014610,2200,2200,2200,2200,0
|
|
20230720,183800,210014610,2200,2200,2200,2200,0
|
|
20230720,183700,210014610,2200,2200,2200,2200,0
|
|
20230720,183600,210014610,2200,2200,2200,2200,0
|
|
20230720,183500,210014610,2200,2200,2200,2200,0
|
|
20230720,183400,210014610,2200,2200,2200,2200,0
|
|
20230720,183300,210014610,2200,2200,2200,2200,0
|
|
20230720,183200,210014610,2200,2200,2200,2200,0
|
|
20230720,183100,210014610,2200,2200,2200,2200,0
|
|
20230720,183000,210014610,2200,2200,2200,2200,0
|
|
20230720,182900,210014610,2200,2200,2200,2200,0
|
|
20230720,182800,210014610,2200,2200,2200,2200,0
|
|
20230720,182700,210014610,2200,2200,2200,2200,0
|
|
20230720,182600,210014610,2200,2200,2200,2200,0
|
|
20230720,182500,210014610,2200,2200,2200,2200,0
|
|
20230720,182400,210014610,2200,2200,2200,2200,0
|
|
20230720,182300,210014610,2200,2200,2200,2200,0
|
|
20230720,182200,210014610,2200,2200,2200,2200,0
|
|
20230720,182100,210014610,2200,2200,2200,2200,2897
|
|
20230720,182000,210014610,2200,2200,2200,2200,0
|
|
20230720,181900,210014610,2200,2200,2200,2200,0
|
|
20230720,181800,210014610,2200,2200,2200,2200,0
|
|
20230720,181700,210014610,2200,2200,2200,2200,0
|
|
20230720,181600,210014610,2200,2200,2200,2200,0
|
|
20230720,181500,210014610,2200,2200,2200,2200,0
|
|
20230720,181400,210014610,2200,2200,2200,2200,0
|
|
20230720,181300,210014610,2200,2200,2200,2200,0
|
|
20230720,181200,210014610,2200,2200,2200,2200,0
|
|
20230720,181100,210014610,2200,2200,2200,2200,0
|
|
20230720,181000,210014610,2200,2200,2200,2200,0
|
|
20230720,180900,210014610,2200,2200,2200,2200,0
|
|
20230720,180800,210014610,2200,2200,2200,2200,0
|
|
20230720,180700,210014610,2200,2200,2200,2200,0
|
|
20230720,180600,210014610,2200,2200,2200,2200,0
|
|
20230720,180500,210014610,2200,2200,2200,2200,0
|
|
20230720,180400,210014610,2200,2200,2200,2200,0
|
|
20230720,180300,210014610,2200,2200,2200,2200,0
|
|
20230720,180200,210014610,2200,2200,2200,2200,0
|
|
20230720,180100,210014610,2200,2200,2200,2200,0
|
|
20230720,180000,210014610,2200,2200,2200,2200,0
|
|
20230720,175900,210014610,2200,2200,2200,2200,0
|
|
20230720,175800,210014610,2200,2200,2200,2200,0
|
|
20230720,175700,210014610,2200,2200,2200,2200,0
|
|
20230720,175600,210014610,2200,2200,2200,2200,0
|
|
20230720,175500,210014610,2200,2200,2200,2200,0
|
|
20230720,175400,210014610,2200,2200,2200,2200,0
|
|
20230720,175300,210014610,2200,2200,2200,2200,0
|
|
20230720,175200,210014610,2200,2200,2200,2200,0
|
|
20230720,175100,210014610,2200,2200,2200,2200,2897
|
|
20230720,175000,210014610,2200,2200,2200,2200,0
|
|
20230720,174900,210014610,2200,2200,2200,2200,0
|
|
20230720,174800,210014610,2200,2200,2200,2200,0
|
|
20230720,174700,210014610,2200,2200,2200,2200,0
|
|
20230720,174600,210014610,2200,2200,2200,2200,0
|
|
20230720,174500,210014610,2200,2200,2200,2200,0
|
|
20230720,174400,210014610,2200,2200,2200,2200,0
|
|
20230720,174300,210014610,2200,2200,2200,2200,0
|
|
20230720,174200,210014610,2200,2200,2200,2200,0
|
|
20230720,174100,210014610,2200,2200,2200,2200,0
|
|
20230720,174000,210014610,2200,2200,2200,2200,0
|
|
20230720,173900,210014610,2200,2200,2200,2200,0
|
|
20230720,173800,210014610,2200,2200,2200,2200,0
|
|
20230720,173700,210014610,2200,2200,2200,2200,0
|
|
20230720,173600,210014610,2200,2200,2200,2200,0
|
|
20230720,173500,210014610,2200,2200,2200,2200,0
|
|
20230720,173400,210014610,2200,2200,2200,2200,0
|
|
20230720,173300,210014610,2200,2200,2200,2200,0
|
|
20230720,173200,210014610,2200,2200,2200,2200,0
|
|
20230720,173100,210014610,2200,2200,2200,2200,0
|
|
20230720,173000,210014610,2200,2200,2200,2200,0
|
|
20230720,172900,210014610,2200,2200,2200,2200,0
|
|
20230720,172800,210014610,2200,2200,2200,2200,0
|
|
20230720,172700,210014610,2200,2200,2200,2200,0
|
|
20230720,172600,210014610,2200,2200,2200,2200,0
|
|
20230720,172500,210014610,2200,2200,2200,2200,0
|
|
20230720,172400,210014610,2200,2200,2200,2200,0
|
|
20230720,172300,210014610,2200,2200,2200,2200,0
|
|
20230720,172200,210014610,2200,2200,2200,2200,0
|
|
20230720,172100,210014610,2200,2200,2200,2200,2897
|
|
20230720,172000,210014610,2200,2200,2200,2200,0
|
|
20230720,171900,210014610,2200,2200,2200,2200,0
|
|
20230720,171800,210014610,2200,2200,2200,2200,0
|
|
20230720,171700,210014610,2200,2200,2200,2200,0
|
|
20230720,171600,210014610,2200,2200,2200,2200,0
|
|
20230720,171500,210014610,2200,2200,2200,2200,0
|
|
20230720,171400,210014610,2200,2200,2200,2200,0
|
|
20230720,171300,210014610,2200,2200,2200,2200,0
|
|
20230720,171200,210014610,2200,2200,2200,2200,0
|
|
20230720,171100,210014610,2200,2200,2200,2200,0
|
|
20230720,171000,210014610,2200,2200,2200,2200,0
|
|
20230720,170900,210014610,2200,2200,2200,2200,0
|
|
20230720,170800,210014610,2200,2200,2200,2200,0
|
|
20230720,170700,210014610,2200,2200,2200,2200,0
|
|
20230720,170600,210014610,2200,2200,2200,2200,0
|
|
20230720,170500,210014610,2200,2200,2200,2200,0
|
|
20230720,170400,210014610,2200,2200,2200,2200,0
|
|
20230720,170300,210014610,2200,2200,2200,2200,0
|
|
20230720,170200,210014610,2200,2200,2200,2200,0
|
|
20230720,170100,210014610,2200,2200,2200,2200,0
|
|
20230720,170000,210014610,2200,2200,2200,2200,0
|
|
20230720,165900,210014610,2200,2200,2200,2200,0
|
|
20230720,165800,210014610,2200,2200,2200,2200,0
|
|
20230720,165700,210014610,2200,2200,2200,2200,0
|
|
20230720,165600,210014610,2200,2200,2200,2200,0
|
|
20230720,165500,210014610,2200,2200,2200,2200,0
|
|
20230720,165400,210014610,2200,2200,2200,2200,0
|
|
20230720,165300,210014610,2200,2200,2200,2200,0
|
|
20230720,165200,210014610,2200,2200,2200,2200,0
|
|
20230720,165100,210014610,2200,2200,2200,2200,2897
|
|
20230720,165000,210014610,2200,2200,2200,2200,0
|
|
20230720,164900,210014610,2200,2200,2200,2200,0
|
|
20230720,164800,210014610,2200,2200,2200,2200,0
|
|
20230720,164700,210014610,2200,2200,2200,2200,0
|
|
20230720,164600,210014610,2200,2200,2200,2200,0
|
|
20230720,164500,210014610,2200,2200,2200,2200,0
|
|
20230720,164400,210014610,2200,2200,2200,2200,0
|
|
20230720,164300,210014610,2200,2200,2200,2200,0
|
|
20230720,164200,210014610,2200,2200,2200,2200,0
|
|
20230720,164100,210014610,2200,2200,2200,2200,0
|
|
20230720,164000,210014610,2200,2200,2200,2200,0
|
|
20230720,163900,210014610,2200,2200,2200,2200,0
|
|
20230720,163800,210014610,2200,2200,2200,2200,0
|
|
20230720,163700,210014610,2200,2200,2200,2200,0
|
|
20230720,163600,210014610,2200,2200,2200,2200,0
|
|
20230720,163500,210014610,2200,2200,2200,2200,0
|
|
20230720,163400,210014610,2200,2200,2200,2200,0
|
|
20230720,163300,210014610,2200,2200,2200,2200,0
|
|
20230720,163200,210014610,2200,2200,2200,2200,0
|
|
20230720,163100,210014610,2200,2200,2200,2200,0
|
|
20230720,163000,210014610,2200,2200,2200,2200,0
|
|
20230720,162900,210014610,2200,2200,2200,2200,0
|
|
20230720,162800,210014610,2200,2200,2200,2200,0
|
|
20230720,162700,210014610,2200,2200,2200,2200,0
|
|
20230720,162600,210014610,2200,2200,2200,2200,0
|
|
20230720,162500,210014610,2200,2200,2200,2200,0
|
|
20230720,162400,210014610,2200,2200,2200,2200,0
|
|
20230720,162300,210014610,2200,2200,2200,2200,0
|
|
20230720,162200,210014610,2200,2200,2200,2200,0
|
|
20230720,162100,210014610,2200,2200,2200,2200,2897
|
|
20230720,162000,210014610,2200,2200,2200,2200,0
|
|
20230720,161900,210014610,2200,2200,2200,2200,0
|
|
20230720,161800,210014610,2200,2200,2200,2200,0
|
|
20230720,161700,210014610,2200,2200,2200,2200,0
|
|
20230720,161600,210014610,2200,2200,2200,2200,0
|
|
20230720,161500,210014610,2200,2200,2200,2200,0
|
|
20230720,161400,210014610,2200,2200,2200,2200,0
|
|
20230720,161300,210014610,2200,2200,2200,2200,0
|
|
20230720,161200,210014610,2200,2200,2200,2200,0
|
|
20230720,161100,210014610,2200,2200,2200,2200,0
|
|
20230720,161000,210014610,2200,2200,2200,2200,0
|
|
20230720,160900,210014610,2200,2200,2200,2200,0
|
|
20230720,160800,210014610,2200,2200,2200,2200,0
|
|
20230720,160700,210014610,2200,2200,2200,2200,0
|
|
20230720,160600,210014610,2200,2200,2200,2200,0
|
|
20230720,160500,210014610,2200,2200,2200,2200,0
|
|
20230720,160400,210014610,2200,2200,2200,2200,0
|
|
20230720,160300,210014610,2200,2200,2200,2200,0
|
|
20230720,160200,210014610,2200,2200,2200,2200,0
|
|
20230720,160100,210014610,2200,2200,2200,2200,0
|
|
20230720,160000,210014610,2200,2200,2200,2200,0
|
|
20230720,155900,210014610,2200,2200,2200,2200,0
|
|
20230720,155800,210014610,2200,2200,2200,2200,0
|
|
20230720,155700,210014610,2200,2200,2200,2200,0
|
|
20230720,155600,210014610,2200,2200,2200,2200,0
|
|
20230720,155500,210014610,2200,2200,2200,2200,0
|
|
20230720,155400,210014610,2200,2200,2200,2200,0
|
|
20230720,155300,210014610,2200,2200,2200,2200,0
|
|
20230720,155200,210014610,2200,2200,2200,2200,0
|
|
20230720,155100,210014610,2200,2200,2200,2200,2897
|
|
20230720,155000,210014610,2200,2200,2200,2200,0
|
|
20230720,154900,210014610,2200,2200,2200,2200,0
|
|
20230720,154800,210014610,2200,2200,2200,2200,0
|
|
20230720,154700,210014610,2200,2200,2200,2200,0
|
|
20230720,154600,210014610,2200,2200,2200,2200,0
|
|
20230720,154500,210014610,2200,2200,2200,2200,0
|
|
20230720,154400,210014610,2200,2200,2200,2200,0
|
|
20230720,154300,210014610,2200,2200,2200,2200,0
|
|
20230720,154200,210014610,2200,2200,2200,2200,0
|
|
20230720,154100,210014610,2200,2200,2200,2200,0
|
|
20230720,154000,210014610,2200,2200,2200,2200,0
|
|
20230720,153900,210014610,2200,2200,2200,2200,0
|
|
20230720,153800,210014610,2200,2200,2200,2200,0
|
|
20230720,153700,210014610,2200,2200,2200,2200,0
|
|
20230720,153600,210014610,2200,2200,2200,2200,0
|
|
20230720,153500,210014610,2200,2200,2200,2200,0
|
|
20230720,153400,210014610,2200,2200,2200,2200,0
|
|
20230720,153300,210014610,2200,2200,2200,2200,0
|
|
20230720,153200,210014610,2200,2200,2200,2200,0
|
|
20230720,153100,210014610,2200,2200,2200,2200,0
|
|
20230720,153000,210014610,2200,2200,2200,2200,2897
|
|
20230720,152900,203641210,2190,2190,2190,2190,0
|
|
20230720,152800,203641210,2190,2190,2190,2190,0
|
|
20230720,152700,203641210,2190,2190,2190,2190,0
|
|
20230720,152600,203641210,2190,2190,2190,2190,0
|
|
20230720,152500,203641210,2190,2190,2190,2190,0
|
|
20230720,152400,203641210,2190,2190,2190,2190,0
|
|
20230720,152300,203641210,2190,2190,2190,2190,0
|
|
20230720,152200,203641210,2190,2190,2190,2190,0
|
|
20230720,152100,203641210,2190,2190,2190,2190,0
|
|
20230720,152000,203641210,2190,2190,2190,2190,0
|
|
20230720,151900,203641210,2190,2190,2195,2190,137
|
|
20230720,151800,203340640,2190,2190,2190,2190,22
|
|
20230720,151700,203292460,2190,2190,2190,2190,54
|
|
20230720,151600,203174200,2190,2190,2190,2190,0
|
|
20230720,151500,203174200,2190,2190,2190,2190,44
|
|
20230720,151400,203077840,2190,2195,2195,2190,124
|
|
20230720,151300,202805700,2195,2195,2195,2190,120
|
|
20230720,151200,202542705,2195,2195,2200,2190,208
|
|
20230720,151100,202086130,2190,2190,2190,2190,76
|
|
20230720,151000,201919690,2190,2190,2190,2190,0
|
|
20230720,150900,201919690,2190,2190,2190,2190,1
|
|
20230720,150800,201917500,2200,2200,2200,2190,29
|
|
20230720,150700,201853810,2200,2200,2200,2200,6
|
|
20230720,150600,201840610,2185,2185,2185,2185,0
|
|
20230720,150500,201840610,2185,2185,2185,2185,0
|
|
20230720,150400,201840610,2185,2190,2190,2185,3493
|
|
20230720,150300,194200785,2185,2185,2185,2185,0
|
|
20230720,150200,194200785,2185,2195,2195,2185,1000
|
|
20230720,150100,192009835,2200,2200,2200,2200,0
|
|
20230720,150000,192009835,2200,2195,2200,2195,812
|
|
20230720,145900,190223545,2195,2190,2195,2190,12
|
|
20230720,145800,190197215,2195,2195,2195,2195,180
|
|
20230720,145700,189802115,2195,2195,2195,2195,0
|
|
20230720,145600,189802115,2195,2190,2195,2190,395
|
|
20230720,145500,188935515,2190,2190,2190,2190,25
|
|
20230720,145400,188880765,2195,2195,2195,2195,113
|
|
20230720,145300,188632730,2195,2195,2195,2195,43
|
|
20230720,145200,188538345,2195,2195,2195,2195,200
|
|
20230720,145100,188099345,2195,2195,2195,2195,0
|
|
20230720,145000,188099345,2195,2195,2195,2195,0
|
|
20230720,144900,188099345,2195,2195,2195,2195,182
|
|
20230720,144800,187699855,2190,2190,2190,2190,0
|
|
20230720,144700,187699855,2190,2190,2190,2190,142
|
|
20230720,144600,187388875,2190,2190,2190,2190,1
|
|
20230720,144500,187386685,2195,2195,2195,2195,0
|
|
20230720,144400,187386685,2195,2195,2195,2195,1
|
|
20230720,144300,187384490,2195,2195,2195,2195,0
|
|
20230720,144200,187384490,2195,2195,2195,2195,0
|
|
20230720,144100,187384490,2195,2195,2195,2195,100
|
|
20230720,144000,187164990,2195,2195,2195,2195,1
|
|
20230720,143900,187162795,2195,2195,2195,2195,4
|
|
20230720,143800,187154015,2190,2190,2190,2190,5
|
|
20230720,143700,187143065,2195,2195,2195,2195,40
|
|
20230720,143600,187055265,2195,2195,2195,2195,12
|
|
20230720,143500,187028925,2190,2190,2190,2190,0
|
|
20230720,143400,187028925,2190,2190,2190,2190,0
|
|
20230720,143300,187028925,2190,2190,2190,2190,0
|
|
20230720,143200,187028925,2190,2190,2190,2190,0
|
|
20230720,143100,187028925,2190,2190,2190,2190,50
|
|
20230720,143000,186919425,2195,2195,2195,2195,0
|
|
20230720,142900,186919425,2195,2195,2195,2195,10
|
|
20230720,142800,186897475,2195,2190,2195,2190,298
|
|
20230720,142700,186244095,2190,2190,2190,2190,0
|
|
20230720,142600,186244095,2190,2195,2195,2190,27
|
|
20230720,142500,186184850,2195,2195,2195,2195,30
|
|
20230720,142400,186119000,2190,2190,2190,2190,20
|
|
20230720,142300,186075200,2190,2190,2190,2190,0
|
|
20230720,142200,186075200,2190,2190,2190,2190,10
|
|
20230720,142100,186053300,2180,2180,2180,2180,162
|
|
20230720,142000,185700140,2180,2185,2185,2180,2200
|
|
20230720,141900,180902140,2175,2195,2195,2175,4027
|
|
20230720,141800,172114805,2190,2190,2190,2190,0
|
|
20230720,141700,172114805,2190,2190,2190,2190,114
|
|
20230720,141600,171865145,2190,2190,2190,2190,100
|
|
20230720,141500,171646145,2190,2190,2190,2190,0
|
|
20230720,141400,171646145,2190,2190,2190,2190,92
|
|
20230720,141300,171444665,2190,2190,2190,2190,0
|
|
20230720,141200,171444665,2190,2190,2190,2190,16
|
|
20230720,141100,171409625,2190,2190,2190,2190,0
|
|
20230720,141000,171409625,2190,2195,2195,2190,2350
|
|
20230720,140900,166258945,2195,2195,2195,2195,0
|
|
20230720,140800,166258945,2195,2195,2195,2195,0
|
|
20230720,140700,166258945,2195,2195,2195,2195,7
|
|
20230720,140600,166243580,2195,2195,2195,2195,0
|
|
20230720,140500,166243580,2195,2195,2195,2195,10
|
|
20230720,140400,166221630,2200,2200,2200,2200,5
|
|
20230720,140300,166210630,2200,2200,2200,2200,0
|
|
20230720,140200,166210630,2200,2200,2200,2200,0
|
|
20230720,140100,166210630,2200,2200,2200,2200,10
|
|
20230720,140000,166188630,2195,2195,2195,2195,24
|
|
20230720,135900,166135950,2195,2195,2195,2195,0
|
|
20230720,135800,166135950,2195,2195,2195,2195,500
|
|
20230720,135700,165038450,2200,2200,2200,2200,0
|
|
20230720,135600,165038450,2200,2200,2200,2200,95
|
|
20230720,135500,164829450,2195,2195,2195,2195,1
|
|
20230720,135400,164827255,2195,2195,2195,2195,0
|
|
20230720,135300,164827255,2195,2195,2195,2195,1
|
|
20230720,135200,164825060,2195,2190,2195,2190,1534
|
|
20230720,135100,161460600,2185,2185,2185,2185,140
|
|
20230720,135000,161154700,2185,2185,2185,2185,53
|
|
20230720,134900,161038895,2190,2190,2190,2190,7
|
|
20230720,134800,161023565,2190,2190,2190,2190,0
|
|
20230720,134700,161023565,2190,2190,2195,2190,795
|
|
20230720,134600,159282505,2190,2190,2190,2190,0
|
|
20230720,134500,159282505,2190,2190,2190,2190,0
|
|
20230720,134400,159282505,2190,2190,2190,2190,0
|
|
20230720,134300,159282505,2190,2190,2190,2190,502
|
|
20230720,134200,158183125,2180,2180,2180,2175,1810
|
|
20230720,134100,154242370,2180,2180,2180,2180,0
|
|
20230720,134000,154242370,2180,2180,2180,2180,0
|
|
20230720,133900,154242370,2180,2180,2180,2180,0
|
|
20230720,133800,154242370,2180,2180,2180,2180,0
|
|
20230720,133700,154242370,2180,2180,2180,2180,115
|
|
20230720,133600,153991670,2180,2180,2180,2180,0
|
|
20230720,133500,153991670,2180,2195,2195,2180,3904
|
|
20230720,133400,145463935,2190,2190,2190,2190,0
|
|
20230720,133300,145463935,2190,2190,2190,2190,700
|
|
20230720,133200,143930935,2190,2190,2190,2190,0
|
|
20230720,133100,143930935,2190,2190,2190,2190,341
|
|
20230720,133000,143184145,2190,2190,2190,2190,168
|
|
20230720,132900,142816225,2195,2190,2195,2190,182
|
|
20230720,132800,142416885,2195,2195,2195,2195,0
|
|
20230720,132700,142416885,2195,2195,2195,2195,0
|
|
20230720,132600,142416885,2195,2195,2195,2195,0
|
|
20230720,132500,142416885,2195,2195,2195,2195,208
|
|
20230720,132400,141960325,2200,2200,2200,2200,0
|
|
20230720,132300,141960325,2200,2200,2200,2200,2
|
|
20230720,132200,141955925,2195,2195,2195,2195,0
|
|
20230720,132100,141955925,2195,2195,2195,2195,0
|
|
20230720,132000,141955925,2195,2200,2200,2195,184
|
|
20230720,131900,141551795,2200,2200,2200,2200,196
|
|
20230720,131800,141120595,2200,2200,2200,2200,0
|
|
20230720,131700,141120595,2200,2200,2200,2200,0
|
|
20230720,131600,141120595,2200,2200,2200,2200,0
|
|
20230720,131500,141120595,2200,2200,2200,2200,200
|
|
20230720,131400,140680595,2200,2200,2200,2200,100
|
|
20230720,131300,140460595,2200,2200,2200,2200,200
|
|
20230720,131200,140020595,2200,2200,2200,2200,0
|
|
20230720,131100,140020595,2200,2200,2200,2200,4
|
|
20230720,131000,140011795,2200,2200,2200,2200,2
|
|
20230720,130900,140007395,2195,2195,2195,2195,1000
|
|
20230720,130800,137812395,2195,2195,2195,2195,0
|
|
20230720,130700,137812395,2195,2195,2195,2195,2100
|
|
20230720,130600,133202895,2195,2200,2200,2195,55
|
|
20230720,130500,133082165,2200,2200,2200,2200,3
|
|
20230720,130400,133075565,2195,2195,2195,2195,0
|
|
20230720,130300,133075565,2195,2195,2195,2195,0
|
|
20230720,130200,133075565,2195,2195,2195,2195,140
|
|
20230720,130100,132768265,2200,2200,2200,2200,0
|
|
20230720,130000,132768265,2200,2200,2200,2200,27
|
|
20230720,125900,132708865,2200,2200,2200,2200,0
|
|
20230720,125800,132708865,2200,2200,2200,2200,30
|
|
20230720,125700,132642865,2200,2200,2200,2200,457
|
|
20230720,125600,131637465,2200,2200,2200,2200,0
|
|
20230720,125500,131637465,2200,2195,2200,2195,52
|
|
20230720,125400,131523240,2195,2195,2195,2195,0
|
|
20230720,125300,131523240,2195,2195,2195,2195,495
|
|
20230720,125200,130436715,2200,2200,2200,2200,10
|
|
20230720,125100,130414715,2195,2195,2195,2195,0
|
|
20230720,125000,130414715,2195,2195,2195,2195,0
|
|
20230720,124900,130414715,2195,2195,2195,2195,0
|
|
20230720,124800,130414715,2195,2195,2195,2195,0
|
|
20230720,124700,130414715,2195,2195,2195,2195,621
|
|
20230720,124600,129051620,2195,2195,2195,2195,0
|
|
20230720,124500,129051620,2195,2195,2195,2195,123
|
|
20230720,124400,128781635,2195,2195,2195,2195,3
|
|
20230720,124300,128775050,2200,2200,2200,2200,23
|
|
20230720,124200,128724450,2200,2200,2200,2200,0
|
|
20230720,124100,128724450,2200,2200,2200,2200,0
|
|
20230720,124000,128724450,2200,2200,2200,2200,0
|
|
20230720,123900,128724450,2200,2200,2200,2200,132
|
|
20230720,123800,128434050,2200,2200,2200,2200,0
|
|
20230720,123700,128434050,2200,2200,2200,2200,0
|
|
20230720,123600,128434050,2200,2200,2200,2200,0
|
|
20230720,123500,128434050,2200,2200,2200,2200,0
|
|
20230720,123400,128434050,2200,2200,2200,2200,711
|
|
20230720,123300,126869850,2200,2200,2200,2200,100
|
|
20230720,123200,126649850,2200,2205,2205,2200,161
|
|
20230720,123100,126295615,2205,2205,2205,2205,20
|
|
20230720,123000,126251515,2200,2200,2200,2200,104
|
|
20230720,122900,126022715,2200,2200,2200,2200,0
|
|
20230720,122800,126022715,2200,2200,2200,2200,0
|
|
20230720,122700,126022715,2200,2200,2200,2200,10
|
|
20230720,122600,126000715,2195,2195,2195,2195,0
|
|
20230720,122500,126000715,2195,2195,2195,2195,0
|
|
20230720,122400,126000715,2195,2195,2195,2195,0
|
|
20230720,122300,126000715,2195,2195,2195,2195,0
|
|
20230720,122200,126000715,2195,2195,2195,2195,0
|
|
20230720,122100,126000715,2195,2195,2195,2195,0
|
|
20230720,122000,126000715,2195,2195,2195,2195,26
|
|
20230720,121900,125943645,2195,2195,2195,2195,120
|
|
20230720,121800,125680245,2195,2195,2195,2195,0
|
|
20230720,121700,125680245,2195,2195,2195,2195,0
|
|
20230720,121600,125680245,2195,2195,2195,2195,0
|
|
20230720,121500,125680245,2195,2195,2195,2195,500
|
|
20230720,121400,124582745,2195,2195,2195,2195,0
|
|
20230720,121300,124582745,2195,2195,2195,2195,124
|
|
20230720,121200,124310565,2200,2200,2200,2200,0
|
|
20230720,121100,124310565,2200,2200,2200,2200,0
|
|
20230720,121000,124310565,2200,2200,2200,2200,0
|
|
20230720,120900,124310565,2200,2200,2200,2200,0
|
|
20230720,120800,124310565,2200,2200,2200,2200,40
|
|
20230720,120700,124222565,2200,2200,2200,2200,0
|
|
20230720,120600,124222565,2200,2200,2200,2200,0
|
|
20230720,120500,124222565,2200,2200,2200,2200,0
|
|
20230720,120400,124222565,2200,2200,2200,2200,2
|
|
20230720,120300,124218165,2195,2195,2195,2195,47
|
|
20230720,120200,124115000,2195,2195,2195,2195,10
|
|
20230720,120100,124093050,2195,2195,2195,2195,0
|
|
20230720,120000,124093050,2195,2195,2195,2195,54
|
|
20230720,115900,123974520,2195,2200,2205,2195,1032
|
|
20230720,115800,121708830,2200,2200,2200,2200,0
|
|
20230720,115700,121708830,2200,2200,2200,2200,168
|
|
20230720,115600,121339230,2200,2200,2200,2200,0
|
|
20230720,115500,121339230,2200,2200,2200,2200,1
|
|
20230720,115400,121337030,2205,2205,2205,2205,0
|
|
20230720,115300,121337030,2205,2205,2205,2205,40
|
|
20230720,115200,121248830,2205,2205,2205,2205,190
|
|
20230720,115100,120829880,2200,2210,2210,2200,2353
|
|
20230720,115000,115653260,2205,2205,2205,2205,73
|
|
20230720,114900,115492295,2205,2205,2205,2205,91
|
|
20230720,114800,115291640,2205,2205,2205,2205,0
|
|
20230720,114700,115291640,2205,2200,2205,2200,56
|
|
20230720,114600,115168210,2200,2200,2200,2200,302
|
|
20230720,114500,114503810,2200,2200,2200,2200,500
|
|
20230720,114400,113403810,2200,2200,2200,2200,329
|
|
20230720,114300,112680010,2200,2200,2200,2200,0
|
|
20230720,114200,112680010,2200,2200,2200,2200,207
|
|
20230720,114100,112224610,2200,2205,2205,2200,15
|
|
20230720,114000,112191560,2205,2205,2205,2205,1000
|
|
20230720,113900,109986560,2205,2205,2205,2205,0
|
|
20230720,113800,109986560,2205,2205,2205,2205,0
|
|
20230720,113700,109986560,2205,2205,2205,2205,0
|
|
20230720,113600,109986560,2205,2205,2205,2205,0
|
|
20230720,113500,109986560,2205,2205,2205,2205,0
|
|
20230720,113400,109986560,2205,2205,2205,2205,0
|
|
20230720,113300,109986560,2205,2205,2205,2205,0
|
|
20230720,113200,109986560,2205,2205,2205,2205,0
|
|
20230720,113100,109986560,2205,2205,2205,2205,0
|
|
20230720,113000,109986560,2205,2205,2205,2205,1
|
|
20230720,112900,109984355,2205,2205,2205,2205,500
|
|
20230720,112800,108881855,2205,2205,2205,2205,650
|
|
20230720,112700,107448605,2210,2210,2210,2210,91
|
|
20230720,112600,107247495,2210,2210,2210,2210,1384
|
|
20230720,112500,104188855,2210,2205,2210,2205,6
|
|
20230720,112400,104175620,2205,2205,2205,2205,2241
|
|
20230720,112300,99234215,2205,2205,2205,2205,1
|
|
20230720,112200,99232010,2200,2200,2200,2200,0
|
|
20230720,112100,99232010,2200,2200,2200,2200,1
|
|
20230720,112000,99229810,2200,2200,2200,2200,0
|
|
20230720,111900,99229810,2200,2200,2200,2200,130
|
|
20230720,111800,98943810,2200,2200,2200,2200,104
|
|
20230720,111700,98715010,2200,2200,2200,2200,100
|
|
20230720,111600,98495010,2200,2200,2200,2200,200
|
|
20230720,111500,98055010,2200,2200,2200,2200,61
|
|
20230720,111400,97920810,2200,2200,2200,2200,0
|
|
20230720,111300,97920810,2200,2200,2200,2200,9
|
|
20230720,111200,97901010,2200,2200,2200,2200,10
|
|
20230720,111100,97879010,2200,2200,2200,2200,0
|
|
20230720,111000,97879010,2200,2200,2200,2200,17
|
|
20230720,110900,97841610,2200,2195,2200,2195,1065
|
|
20230720,110800,95500195,2200,2200,2200,2200,2
|
|
20230720,110700,95495795,2200,2200,2200,2200,366
|
|
20230720,110600,94690595,2205,2205,2205,2205,8
|
|
20230720,110500,94672955,2205,2205,2205,2205,106
|
|
20230720,110400,94439225,2205,2205,2205,2205,0
|
|
20230720,110300,94439225,2205,2195,2205,2195,8
|
|
20230720,110200,94421610,2190,2190,2190,2190,0
|
|
20230720,110100,94421610,2190,2190,2190,2190,1074
|
|
20230720,110000,92069550,2190,2190,2190,2190,130
|
|
20230720,105900,91784850,2190,2190,2190,2190,0
|
|
20230720,105800,91784850,2190,2190,2190,2190,0
|
|
20230720,105700,91784850,2190,2190,2190,2190,5
|
|
20230720,105600,91773900,2185,2185,2185,2185,0
|
|
20230720,105500,91773900,2185,2185,2185,2185,0
|
|
20230720,105400,91773900,2185,2185,2185,2185,240
|
|
20230720,105300,91249500,2185,2185,2185,2185,30
|
|
20230720,105200,91183950,2185,2185,2185,2185,0
|
|
20230720,105100,91183950,2185,2185,2185,2185,0
|
|
20230720,105000,91183950,2185,2185,2185,2185,300
|
|
20230720,104900,90528450,2185,2185,2185,2185,0
|
|
20230720,104800,90528450,2185,2185,2185,2185,0
|
|
20230720,104700,90528450,2185,2190,2190,2185,142
|
|
20230720,104600,90218170,2190,2190,2190,2190,0
|
|
20230720,104500,90218170,2190,2190,2190,2190,0
|
|
20230720,104400,90218170,2190,2190,2190,2190,220
|
|
20230720,104300,89736370,2185,2185,2185,2185,51
|
|
20230720,104200,89624935,2190,2190,2190,2190,235
|
|
20230720,104100,89110285,2190,2190,2190,2190,10
|
|
20230720,104000,89088385,2190,2190,2190,2190,20
|
|
20230720,103900,89044585,2185,2185,2185,2185,43
|
|
20230720,103800,88950630,2185,2185,2185,2185,91
|
|
20230720,103700,88751795,2180,2180,2180,2180,0
|
|
20230720,103600,88751795,2180,2180,2180,2180,0
|
|
20230720,103500,88751795,2180,2180,2180,2180,0
|
|
20230720,103400,88751795,2180,2180,2180,2180,0
|
|
20230720,103300,88751795,2180,2180,2180,2180,0
|
|
20230720,103200,88751795,2180,2180,2180,2180,0
|
|
20230720,103100,88751795,2180,2180,2180,2180,0
|
|
20230720,103000,88751795,2180,2180,2180,2180,0
|
|
20230720,102900,88751795,2180,2185,2185,2180,24
|
|
20230720,102800,88699375,2185,2185,2185,2185,0
|
|
20230720,102700,88699375,2185,2185,2185,2185,0
|
|
20230720,102600,88699375,2185,2185,2185,2185,0
|
|
20230720,102500,88699375,2185,2185,2185,2185,500
|
|
20230720,102400,87606875,2185,2175,2185,2175,2729
|
|
20230720,102300,81663365,2180,2185,2185,2180,87
|
|
20230720,102200,81473680,2180,2175,2180,2175,123
|
|
20230720,102100,81205825,2175,2175,2175,2175,0
|
|
20230720,102000,81205825,2175,2175,2175,2175,4
|
|
20230720,101900,81197125,2180,2180,2180,2180,11
|
|
20230720,101800,81173145,2180,2180,2180,2180,1
|
|
20230720,101700,81170965,2175,2175,2175,2175,87
|
|
20230720,101600,80981740,2180,2180,2180,2180,101
|
|
20230720,101500,80761560,2175,2175,2175,2175,0
|
|
20230720,101400,80761560,2175,2175,2175,2175,3
|
|
20230720,101300,80755035,2175,2175,2175,2175,0
|
|
20230720,101200,80755035,2175,2175,2175,2175,0
|
|
20230720,101100,80755035,2175,2175,2175,2175,0
|
|
20230720,101000,80755035,2175,2175,2175,2175,52
|
|
20230720,100900,80641935,2175,2175,2175,2175,0
|
|
20230720,100800,80641935,2175,2175,2175,2175,0
|
|
20230720,100700,80641935,2175,2175,2175,2175,30
|
|
20230720,100600,80576685,2170,2175,2175,2170,411
|
|
20230720,100500,79684765,2170,2170,2170,2170,0
|
|
20230720,100400,79684765,2170,2170,2170,2170,0
|
|
20230720,100300,79684765,2170,2170,2170,2170,171
|
|
20230720,100200,79313695,2175,2175,2175,2175,37
|
|
20230720,100100,79233220,2175,2175,2175,2175,64
|
|
20230720,100000,79094020,2170,2170,2170,2170,199
|
|
20230720,095900,78662190,2170,2170,2175,2170,573
|
|
20230720,095800,77418730,2170,2170,2170,2170,288
|
|
20230720,095700,76793770,2170,2170,2170,2170,0
|
|
20230720,095600,76793770,2170,2170,2170,2170,34
|
|
20230720,095500,76719990,2170,2170,2170,2170,88
|
|
20230720,095400,76529030,2170,2170,2170,2170,1036
|
|
20230720,095300,74280910,2170,2170,2170,2170,0
|
|
20230720,095200,74280910,2170,2170,2170,2170,0
|
|
20230720,095100,74280910,2170,2170,2170,2170,0
|
|
20230720,095000,74280910,2170,2170,2170,2170,0
|
|
20230720,094900,74280910,2170,2170,2170,2170,10
|
|
20230720,094800,74259210,2175,2175,2175,2175,6
|
|
20230720,094700,74246160,2175,2165,2175,2165,2040
|
|
20230720,094600,69829390,2170,2170,2170,2170,1243
|
|
20230720,094500,67132080,2170,2170,2170,2170,1288
|
|
20230720,094400,64337120,2170,2170,2170,2170,634
|
|
20230720,094300,62961340,2170,2175,2175,2170,930
|
|
20230720,094200,60942185,2175,2175,2175,2175,171
|
|
20230720,094100,60570260,2170,2170,2170,2170,886
|
|
20230720,094000,58647640,2175,2175,2175,2175,113
|
|
20230720,093900,58401865,2185,2185,2185,2185,1
|
|
20230720,093800,58399680,2185,2185,2185,2170,565
|
|
20230720,093700,57172650,2185,2175,2185,2175,205
|
|
20230720,093600,56726725,2170,2175,2175,2170,508
|
|
20230720,093500,55624355,2185,2185,2185,2185,30
|
|
20230720,093400,55558805,2185,2175,2185,2170,501
|
|
20230720,093300,54471520,2170,2170,2170,2170,420
|
|
20230720,093200,53560120,2170,2170,2170,2170,0
|
|
20230720,093100,53560120,2170,2175,2180,2170,595
|
|
20230720,093000,52266500,2175,2175,2175,2175,155
|
|
20230720,092900,51929375,2175,2175,2175,2175,71
|
|
20230720,092800,51774950,2175,2175,2175,2175,0
|
|
20230720,092700,51774950,2175,2175,2175,2175,959
|
|
20230720,092600,49689125,2185,2185,2185,2185,100
|
|
20230720,092500,49470625,2185,2185,2185,2185,11
|
|
20230720,092400,49446590,2185,2185,2185,2185,1
|
|
20230720,092300,49444405,2190,2190,2190,2190,20
|
|
20230720,092200,49400605,2190,2185,2190,2185,125
|
|
20230720,092100,49127075,2190,2180,2190,2180,1105
|
|
20230720,092000,46710665,2185,2180,2185,2180,104
|
|
20230720,091900,46483435,2180,2175,2180,2175,121
|
|
20230720,091800,46219760,2175,2175,2175,2175,78
|
|
20230720,091700,46050110,2175,2175,2175,2175,33
|
|
20230720,091600,45978335,2185,2175,2190,2175,1618
|
|
20230720,091500,42443020,2190,2175,2190,2175,3577
|
|
20230720,091400,34655305,2175,2170,2175,2170,2782
|
|
20230720,091300,28618090,2170,2170,2170,2170,5000
|
|
20230720,091200,17768090,2170,2170,2170,2170,10
|
|
20230720,091100,17746390,2165,2165,2165,2165,0
|
|
20230720,091000,17746390,2165,2165,2165,2165,384
|
|
20230720,090900,16915030,2165,2165,2165,2165,50
|
|
20230720,090800,16806780,2165,2165,2165,2165,24
|
|
20230720,090700,16754820,2165,2170,2170,2165,1211
|
|
20230720,090600,14132205,2190,2190,2190,2190,0
|
|
20230720,090500,14132205,2190,2165,2190,2165,1032
|
|
20230720,090400,11896750,2165,2190,2190,2165,2085
|
|
20230720,090300,7365860,2190,2190,2190,2190,70
|
|
20230720,090200,7212560,2190,2180,2190,2180,502
|
|
20230720,090100,6118190,2180,2190,2190,2180,117
|
|
20230720,090000,5862630,2190,2190,2190,2190,2677
|