616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191300,46740835,2305,2305,2305,2305,568
|
|
20230727,191200,46740835,2305,2305,2305,2305,0
|
|
20230727,191100,46740835,2305,2305,2305,2305,0
|
|
20230727,191000,46740835,2305,2305,2305,2305,0
|
|
20230727,190900,46740835,2305,2305,2305,2305,0
|
|
20230727,190800,46740835,2305,2305,2305,2305,0
|
|
20230727,190700,46740835,2305,2305,2305,2305,0
|
|
20230727,190600,46740835,2305,2305,2305,2305,0
|
|
20230727,190500,46740835,2305,2305,2305,2305,0
|
|
20230727,190400,46740835,2305,2305,2305,2305,0
|
|
20230727,190300,46740835,2305,2305,2305,2305,0
|
|
20230727,190200,46740835,2305,2305,2305,2305,0
|
|
20230727,190100,46740835,2305,2305,2305,2305,0
|
|
20230727,190000,46740835,2305,2305,2305,2305,0
|
|
20230727,185900,46740835,2305,2305,2305,2305,0
|
|
20230727,185800,46740835,2305,2305,2305,2305,0
|
|
20230727,185700,46740835,2305,2305,2305,2305,0
|
|
20230727,185600,46740835,2305,2305,2305,2305,0
|
|
20230727,185500,46740835,2305,2305,2305,2305,0
|
|
20230727,185400,46740835,2305,2305,2305,2305,0
|
|
20230727,185300,46740835,2305,2305,2305,2305,0
|
|
20230727,185200,46740835,2305,2305,2305,2305,0
|
|
20230727,185100,46740835,2305,2305,2305,2305,0
|
|
20230727,185000,46740835,2305,2305,2305,2305,0
|
|
20230727,184900,46740835,2305,2305,2305,2305,0
|
|
20230727,184800,46740835,2305,2305,2305,2305,0
|
|
20230727,184700,46740835,2305,2305,2305,2305,0
|
|
20230727,184600,46740835,2305,2305,2305,2305,0
|
|
20230727,184500,46740835,2305,2305,2305,2305,0
|
|
20230727,184400,46740835,2305,2305,2305,2305,0
|
|
20230727,184300,46740835,2305,2305,2305,2305,568
|
|
20230727,184200,46740835,2305,2305,2305,2305,0
|
|
20230727,184100,46740835,2305,2305,2305,2305,0
|
|
20230727,184000,46740835,2305,2305,2305,2305,0
|
|
20230727,183900,46740835,2305,2305,2305,2305,0
|
|
20230727,183800,46740835,2305,2305,2305,2305,0
|
|
20230727,183700,46740835,2305,2305,2305,2305,0
|
|
20230727,183600,46740835,2305,2305,2305,2305,0
|
|
20230727,183500,46740835,2305,2305,2305,2305,0
|
|
20230727,183400,46740835,2305,2305,2305,2305,0
|
|
20230727,183300,46740835,2305,2305,2305,2305,0
|
|
20230727,183200,46740835,2305,2305,2305,2305,0
|
|
20230727,183100,46740835,2305,2305,2305,2305,0
|
|
20230727,183000,46740835,2305,2305,2305,2305,0
|
|
20230727,182900,46740835,2305,2305,2305,2305,0
|
|
20230727,182800,46740835,2305,2305,2305,2305,0
|
|
20230727,182700,46740835,2305,2305,2305,2305,0
|
|
20230727,182600,46740835,2305,2305,2305,2305,0
|
|
20230727,182500,46740835,2305,2305,2305,2305,0
|
|
20230727,182400,46740835,2305,2305,2305,2305,0
|
|
20230727,182300,46740835,2305,2305,2305,2305,0
|
|
20230727,182200,46740835,2305,2305,2305,2305,0
|
|
20230727,182100,46740835,2305,2305,2305,2305,0
|
|
20230727,182000,46740835,2305,2305,2305,2305,0
|
|
20230727,181900,46740835,2305,2305,2305,2305,0
|
|
20230727,181800,46740835,2305,2305,2305,2305,0
|
|
20230727,181700,46740835,2305,2305,2305,2305,0
|
|
20230727,181600,46740835,2305,2305,2305,2305,0
|
|
20230727,181500,46740835,2305,2305,2305,2305,0
|
|
20230727,181400,46740835,2305,2305,2305,2305,0
|
|
20230727,181300,46740835,2305,2305,2305,2305,568
|
|
20230727,181200,46740835,2305,2305,2305,2305,0
|
|
20230727,181100,46740835,2305,2305,2305,2305,0
|
|
20230727,181000,46740835,2305,2305,2305,2305,0
|
|
20230727,180900,46740835,2305,2305,2305,2305,0
|
|
20230727,180800,46740835,2305,2305,2305,2305,0
|
|
20230727,180700,46740835,2305,2305,2305,2305,0
|
|
20230727,180600,46740835,2305,2305,2305,2305,0
|
|
20230727,180500,46740835,2305,2305,2305,2305,0
|
|
20230727,180400,46740835,2305,2305,2305,2305,0
|
|
20230727,180300,46740835,2305,2305,2305,2305,0
|
|
20230727,180200,46740835,2305,2305,2305,2305,0
|
|
20230727,180100,46740835,2305,2305,2305,2305,0
|
|
20230727,180000,46740835,2305,2305,2305,2305,0
|
|
20230727,175900,46740835,2305,2305,2305,2305,0
|
|
20230727,175800,46740835,2305,2305,2305,2305,0
|
|
20230727,175700,46740835,2305,2305,2305,2305,0
|
|
20230727,175600,46740835,2305,2305,2305,2305,0
|
|
20230727,175500,46740835,2305,2305,2305,2305,0
|
|
20230727,175400,46740835,2305,2305,2305,2305,0
|
|
20230727,175300,46740835,2305,2305,2305,2305,0
|
|
20230727,175200,46740835,2305,2305,2305,2305,0
|
|
20230727,175100,46740835,2305,2305,2305,2305,0
|
|
20230727,175000,46740835,2305,2305,2305,2305,0
|
|
20230727,174900,46740835,2305,2305,2305,2305,0
|
|
20230727,174800,46740835,2305,2305,2305,2305,0
|
|
20230727,174700,46740835,2305,2305,2305,2305,0
|
|
20230727,174600,46740835,2305,2305,2305,2305,0
|
|
20230727,174500,46740835,2305,2305,2305,2305,0
|
|
20230727,174400,46740835,2305,2305,2305,2305,0
|
|
20230727,174300,46740835,2305,2305,2305,2305,568
|
|
20230727,174200,46740835,2305,2305,2305,2305,0
|
|
20230727,174100,46740835,2305,2305,2305,2305,0
|
|
20230727,174000,46740835,2305,2305,2305,2305,0
|
|
20230727,173900,46740835,2305,2305,2305,2305,0
|
|
20230727,173800,46740835,2305,2305,2305,2305,0
|
|
20230727,173700,46740835,2305,2305,2305,2305,0
|
|
20230727,173600,46740835,2305,2305,2305,2305,0
|
|
20230727,173500,46740835,2305,2305,2305,2305,0
|
|
20230727,173400,46740835,2305,2305,2305,2305,0
|
|
20230727,173300,46740835,2305,2305,2305,2305,0
|
|
20230727,173200,46740835,2305,2305,2305,2305,0
|
|
20230727,173100,46740835,2305,2305,2305,2305,0
|
|
20230727,173000,46740835,2305,2305,2305,2305,0
|
|
20230727,172900,46740835,2305,2305,2305,2305,0
|
|
20230727,172800,46740835,2305,2305,2305,2305,0
|
|
20230727,172700,46740835,2305,2305,2305,2305,0
|
|
20230727,172600,46740835,2305,2305,2305,2305,0
|
|
20230727,172500,46740835,2305,2305,2305,2305,0
|
|
20230727,172400,46740835,2305,2305,2305,2305,0
|
|
20230727,172300,46740835,2305,2305,2305,2305,0
|
|
20230727,172200,46740835,2305,2305,2305,2305,0
|
|
20230727,172100,46740835,2305,2305,2305,2305,0
|
|
20230727,172000,46740835,2305,2305,2305,2305,0
|
|
20230727,171900,46740835,2305,2305,2305,2305,0
|
|
20230727,171800,46740835,2305,2305,2305,2305,0
|
|
20230727,171700,46740835,2305,2305,2305,2305,0
|
|
20230727,171600,46740835,2305,2305,2305,2305,0
|
|
20230727,171500,46740835,2305,2305,2305,2305,0
|
|
20230727,171400,46740835,2305,2305,2305,2305,0
|
|
20230727,171300,46740835,2305,2305,2305,2305,568
|
|
20230727,171200,46740835,2305,2305,2305,2305,0
|
|
20230727,171100,46740835,2305,2305,2305,2305,0
|
|
20230727,171000,46740835,2305,2305,2305,2305,0
|
|
20230727,170900,46740835,2305,2305,2305,2305,0
|
|
20230727,170800,46740835,2305,2305,2305,2305,0
|
|
20230727,170700,46740835,2305,2305,2305,2305,0
|
|
20230727,170600,46740835,2305,2305,2305,2305,0
|
|
20230727,170500,46740835,2305,2305,2305,2305,0
|
|
20230727,170400,46740835,2305,2305,2305,2305,0
|
|
20230727,170300,46740835,2305,2305,2305,2305,0
|
|
20230727,170200,46740835,2305,2305,2305,2305,0
|
|
20230727,170100,46740835,2305,2305,2305,2305,0
|
|
20230727,170000,46740835,2305,2305,2305,2305,0
|
|
20230727,165900,46740835,2305,2305,2305,2305,0
|
|
20230727,165800,46740835,2305,2305,2305,2305,0
|
|
20230727,165700,46740835,2305,2305,2305,2305,0
|
|
20230727,165600,46740835,2305,2305,2305,2305,0
|
|
20230727,165500,46740835,2305,2305,2305,2305,0
|
|
20230727,165400,46740835,2305,2305,2305,2305,0
|
|
20230727,165300,46740835,2305,2305,2305,2305,0
|
|
20230727,165200,46740835,2305,2305,2305,2305,0
|
|
20230727,165100,46740835,2305,2305,2305,2305,0
|
|
20230727,165000,46740835,2305,2305,2305,2305,0
|
|
20230727,164900,46740835,2305,2305,2305,2305,0
|
|
20230727,164800,46740835,2305,2305,2305,2305,0
|
|
20230727,164700,46740835,2305,2305,2305,2305,0
|
|
20230727,164600,46740835,2305,2305,2305,2305,0
|
|
20230727,164500,46740835,2305,2305,2305,2305,0
|
|
20230727,164400,46740835,2305,2305,2305,2305,0
|
|
20230727,164300,46740835,2305,2305,2305,2305,568
|
|
20230727,164200,46740835,2305,2305,2305,2305,0
|
|
20230727,164100,46740835,2305,2305,2305,2305,0
|
|
20230727,164000,46740835,2305,2305,2305,2305,0
|
|
20230727,163900,46740835,2305,2305,2305,2305,0
|
|
20230727,163800,46740835,2305,2305,2305,2305,0
|
|
20230727,163700,46740835,2305,2305,2305,2305,0
|
|
20230727,163600,46740835,2305,2305,2305,2305,0
|
|
20230727,163500,46740835,2305,2305,2305,2305,0
|
|
20230727,163400,46740835,2305,2305,2305,2305,0
|
|
20230727,163300,46740835,2305,2305,2305,2305,0
|
|
20230727,163200,46740835,2305,2305,2305,2305,0
|
|
20230727,163100,46740835,2305,2305,2305,2305,0
|
|
20230727,163000,46740835,2305,2305,2305,2305,0
|
|
20230727,162900,46740835,2305,2305,2305,2305,0
|
|
20230727,162800,46740835,2305,2305,2305,2305,0
|
|
20230727,162700,46740835,2305,2305,2305,2305,0
|
|
20230727,162600,46740835,2305,2305,2305,2305,0
|
|
20230727,162500,46740835,2305,2305,2305,2305,0
|
|
20230727,162400,46740835,2305,2305,2305,2305,0
|
|
20230727,162300,46740835,2305,2305,2305,2305,0
|
|
20230727,162200,46740835,2305,2305,2305,2305,0
|
|
20230727,162100,46740835,2305,2305,2305,2305,0
|
|
20230727,162000,46740835,2305,2305,2305,2305,0
|
|
20230727,161900,46740835,2305,2305,2305,2305,0
|
|
20230727,161800,46740835,2305,2305,2305,2305,0
|
|
20230727,161700,46740835,2305,2305,2305,2305,0
|
|
20230727,161600,46740835,2305,2305,2305,2305,0
|
|
20230727,161500,46740835,2305,2305,2305,2305,0
|
|
20230727,161400,46740835,2305,2305,2305,2305,0
|
|
20230727,161300,46740835,2305,2305,2305,2305,568
|
|
20230727,161200,46740835,2305,2305,2305,2305,0
|
|
20230727,161100,46740835,2305,2305,2305,2305,0
|
|
20230727,161000,46740835,2305,2305,2305,2305,0
|
|
20230727,160900,46740835,2305,2305,2305,2305,0
|
|
20230727,160800,46740835,2305,2305,2305,2305,0
|
|
20230727,160700,46740835,2305,2305,2305,2305,0
|
|
20230727,160600,46740835,2305,2305,2305,2305,0
|
|
20230727,160500,46740835,2305,2305,2305,2305,0
|
|
20230727,160400,46740835,2305,2305,2305,2305,0
|
|
20230727,160300,46740835,2305,2305,2305,2305,0
|
|
20230727,160200,46740835,2305,2305,2305,2305,0
|
|
20230727,160100,46740835,2305,2305,2305,2305,0
|
|
20230727,160000,46740835,2305,2305,2305,2305,0
|
|
20230727,155900,46740835,2305,2305,2305,2305,0
|
|
20230727,155800,46740835,2305,2305,2305,2305,0
|
|
20230727,155700,46740835,2305,2305,2305,2305,0
|
|
20230727,155600,46740835,2305,2305,2305,2305,0
|
|
20230727,155500,46740835,2305,2305,2305,2305,0
|
|
20230727,155400,46740835,2305,2305,2305,2305,0
|
|
20230727,155300,46740835,2305,2305,2305,2305,0
|
|
20230727,155200,46740835,2305,2305,2305,2305,0
|
|
20230727,155100,46740835,2305,2305,2305,2305,0
|
|
20230727,155000,46740835,2305,2305,2305,2305,0
|
|
20230727,154900,46740835,2305,2305,2305,2305,0
|
|
20230727,154800,46740835,2305,2305,2305,2305,0
|
|
20230727,154700,46740835,2305,2305,2305,2305,0
|
|
20230727,154600,46740835,2305,2305,2305,2305,0
|
|
20230727,154500,46740835,2305,2305,2305,2305,0
|
|
20230727,154400,46740835,2305,2305,2305,2305,0
|
|
20230727,154300,46740835,2305,2305,2305,2305,568
|
|
20230727,154200,46740835,2305,2305,2305,2305,0
|
|
20230727,154100,46740835,2305,2305,2305,2305,0
|
|
20230727,154000,46740835,2305,2305,2305,2305,0
|
|
20230727,153900,46740835,2305,2305,2305,2305,0
|
|
20230727,153800,46740835,2305,2305,2305,2305,0
|
|
20230727,153700,46740835,2305,2305,2305,2305,0
|
|
20230727,153600,46740835,2305,2305,2305,2305,0
|
|
20230727,153500,46740835,2305,2305,2305,2305,0
|
|
20230727,153400,46740835,2305,2305,2305,2305,0
|
|
20230727,153300,46740835,2305,2305,2305,2305,0
|
|
20230727,153200,46740835,2305,2305,2305,2305,0
|
|
20230727,153100,46740835,2305,2305,2305,2305,0
|
|
20230727,153000,46740835,2305,2305,2305,2305,568
|
|
20230727,152900,45431595,2305,2305,2305,2305,0
|
|
20230727,152800,45431595,2305,2305,2305,2305,0
|
|
20230727,152700,45431595,2305,2305,2305,2305,0
|
|
20230727,152600,45431595,2305,2305,2305,2305,0
|
|
20230727,152500,45431595,2305,2305,2305,2305,0
|
|
20230727,152400,45431595,2305,2305,2305,2305,0
|
|
20230727,152300,45431595,2305,2305,2305,2305,0
|
|
20230727,152200,45431595,2305,2305,2305,2305,0
|
|
20230727,152100,45431595,2305,2305,2305,2305,0
|
|
20230727,152000,45431595,2305,2305,2305,2305,0
|
|
20230727,151900,45431595,2305,2260,2305,2260,2156
|
|
20230727,151800,40505290,2270,2270,2270,2270,500
|
|
20230727,151700,39370290,2270,2270,2270,2270,0
|
|
20230727,151600,39370290,2270,2270,2270,2270,12
|
|
20230727,151500,39343050,2270,2270,2270,2270,0
|
|
20230727,151400,39343050,2270,2270,2270,2270,0
|
|
20230727,151300,39343050,2270,2270,2270,2270,0
|
|
20230727,151200,39343050,2270,2265,2270,2265,650
|
|
20230727,151100,37870780,2265,2265,2265,2265,0
|
|
20230727,151000,37870780,2265,2265,2265,2265,0
|
|
20230727,150900,37870780,2265,2265,2265,2265,0
|
|
20230727,150800,37870780,2265,2265,2265,2265,0
|
|
20230727,150700,37870780,2265,2265,2265,2265,1
|
|
20230727,150600,37868515,2255,2255,2255,2255,0
|
|
20230727,150500,37868515,2255,2255,2255,2255,0
|
|
20230727,150400,37868515,2255,2255,2255,2255,325
|
|
20230727,150300,37135640,2265,2265,2265,2265,5
|
|
20230727,150200,37124315,2255,2260,2260,2255,404
|
|
20230727,150100,36213290,2270,2270,2270,2270,0
|
|
20230727,150000,36213290,2270,2270,2270,2270,0
|
|
20230727,145900,36213290,2270,2270,2270,2270,0
|
|
20230727,145800,36213290,2270,2270,2270,2270,0
|
|
20230727,145700,36213290,2270,2270,2270,2270,0
|
|
20230727,145600,36213290,2270,2270,2270,2270,10
|
|
20230727,145500,36190590,2255,2255,2255,2255,0
|
|
20230727,145400,36190590,2255,2255,2255,2255,0
|
|
20230727,145300,36190590,2255,2255,2255,2255,0
|
|
20230727,145200,36190590,2255,2255,2255,2255,0
|
|
20230727,145100,36190590,2255,2255,2255,2255,0
|
|
20230727,145000,36190590,2255,2255,2255,2255,0
|
|
20230727,144900,36190590,2255,2255,2255,2255,0
|
|
20230727,144800,36190590,2255,2255,2255,2255,0
|
|
20230727,144700,36190590,2255,2255,2255,2255,0
|
|
20230727,144600,36190590,2255,2255,2255,2255,2
|
|
20230727,144500,36186080,2255,2255,2255,2255,0
|
|
20230727,144400,36186080,2255,2255,2255,2255,1
|
|
20230727,144300,36183825,2275,2275,2275,2275,0
|
|
20230727,144200,36183825,2275,2275,2275,2275,0
|
|
20230727,144100,36183825,2275,2275,2275,2275,0
|
|
20230727,144000,36183825,2275,2275,2275,2275,0
|
|
20230727,143900,36183825,2275,2275,2275,2275,5
|
|
20230727,143800,36172450,2255,2255,2255,2255,0
|
|
20230727,143700,36172450,2255,2255,2255,2255,0
|
|
20230727,143600,36172450,2255,2255,2255,2255,0
|
|
20230727,143500,36172450,2255,2255,2255,2255,0
|
|
20230727,143400,36172450,2255,2265,2265,2255,175
|
|
20230727,143300,35777535,2275,2275,2275,2275,1
|
|
20230727,143200,35775260,2265,2265,2265,2265,0
|
|
20230727,143100,35775260,2265,2265,2265,2265,0
|
|
20230727,143000,35775260,2265,2265,2265,2265,0
|
|
20230727,142900,35775260,2265,2265,2265,2265,0
|
|
20230727,142800,35775260,2265,2265,2265,2265,21
|
|
20230727,142700,35727695,2265,2265,2265,2265,0
|
|
20230727,142600,35727695,2265,2265,2265,2265,0
|
|
20230727,142500,35727695,2265,2265,2265,2265,0
|
|
20230727,142400,35727695,2265,2265,2265,2265,1
|
|
20230727,142300,35725430,2285,2285,2285,2285,0
|
|
20230727,142200,35725430,2285,2285,2285,2285,0
|
|
20230727,142100,35725430,2285,2285,2285,2285,0
|
|
20230727,142000,35725430,2285,2285,2285,2285,0
|
|
20230727,141900,35725430,2285,2285,2285,2285,0
|
|
20230727,141800,35725430,2285,2285,2285,2285,0
|
|
20230727,141700,35725430,2285,2285,2285,2285,0
|
|
20230727,141600,35725430,2285,2285,2285,2285,0
|
|
20230727,141500,35725430,2285,2285,2285,2285,0
|
|
20230727,141400,35725430,2285,2285,2285,2285,0
|
|
20230727,141300,35725430,2285,2285,2285,2285,0
|
|
20230727,141200,35725430,2285,2285,2285,2285,0
|
|
20230727,141100,35725430,2285,2285,2285,2285,0
|
|
20230727,141000,35725430,2285,2285,2285,2285,0
|
|
20230727,140900,35725430,2285,2285,2285,2285,0
|
|
20230727,140800,35725430,2285,2285,2285,2265,6
|
|
20230727,140700,35711745,2285,2285,2285,2285,300
|
|
20230727,140600,35026245,2290,2290,2290,2290,0
|
|
20230727,140500,35026245,2290,2290,2290,2285,1040
|
|
20230727,140400,32644835,2290,2290,2290,2290,0
|
|
20230727,140300,32644835,2290,2290,2290,2290,0
|
|
20230727,140200,32644835,2290,2290,2290,2290,0
|
|
20230727,140100,32644835,2290,2290,2290,2290,0
|
|
20230727,140000,32644835,2290,2290,2290,2290,1
|
|
20230727,135900,32642545,2270,2270,2270,2270,0
|
|
20230727,135800,32642545,2270,2275,2275,2270,104
|
|
20230727,135700,32406445,2290,2290,2290,2290,0
|
|
20230727,135600,32406445,2290,2290,2290,2290,0
|
|
20230727,135500,32406445,2290,2290,2290,2290,0
|
|
20230727,135400,32406445,2290,2290,2290,2290,0
|
|
20230727,135300,32406445,2290,2290,2290,2290,0
|
|
20230727,135200,32406445,2290,2290,2290,2290,0
|
|
20230727,135100,32406445,2290,2290,2290,2290,0
|
|
20230727,135000,32406445,2290,2290,2290,2290,0
|
|
20230727,134900,32406445,2290,2290,2290,2290,0
|
|
20230727,134800,32406445,2290,2290,2290,2290,0
|
|
20230727,134700,32406445,2290,2290,2290,2290,0
|
|
20230727,134600,32406445,2290,2290,2290,2290,0
|
|
20230727,134500,32406445,2290,2290,2290,2290,0
|
|
20230727,134400,32406445,2290,2290,2290,2290,0
|
|
20230727,134300,32406445,2290,2290,2290,2290,0
|
|
20230727,134200,32406445,2290,2290,2290,2290,0
|
|
20230727,134100,32406445,2290,2290,2290,2290,0
|
|
20230727,134000,32406445,2290,2290,2290,2290,0
|
|
20230727,133900,32406445,2290,2290,2290,2290,0
|
|
20230727,133800,32406445,2290,2290,2290,2290,0
|
|
20230727,133700,32406445,2290,2290,2290,2290,0
|
|
20230727,133600,32406445,2290,2290,2290,2290,0
|
|
20230727,133500,32406445,2290,2290,2290,2290,0
|
|
20230727,133400,32406445,2290,2290,2290,2290,0
|
|
20230727,133300,32406445,2290,2290,2290,2290,0
|
|
20230727,133200,32406445,2290,2290,2290,2290,0
|
|
20230727,133100,32406445,2290,2290,2290,2290,0
|
|
20230727,133000,32406445,2290,2290,2290,2290,0
|
|
20230727,132900,32406445,2290,2290,2290,2290,0
|
|
20230727,132800,32406445,2290,2290,2290,2290,0
|
|
20230727,132700,32406445,2290,2290,2290,2290,0
|
|
20230727,132600,32406445,2290,2290,2290,2290,0
|
|
20230727,132500,32406445,2290,2290,2290,2290,0
|
|
20230727,132400,32406445,2290,2290,2290,2290,0
|
|
20230727,132300,32406445,2290,2290,2290,2290,2
|
|
20230727,132200,32401865,2290,2290,2290,2290,3
|
|
20230727,132100,32394995,2290,2290,2290,2290,0
|
|
20230727,132000,32394995,2290,2290,2290,2290,5
|
|
20230727,131900,32383545,2295,2295,2295,2295,0
|
|
20230727,131800,32383545,2295,2295,2295,2295,0
|
|
20230727,131700,32383545,2295,2295,2295,2295,0
|
|
20230727,131600,32383545,2295,2295,2295,2295,0
|
|
20230727,131500,32383545,2295,2295,2295,2295,0
|
|
20230727,131400,32383545,2295,2295,2295,2295,0
|
|
20230727,131300,32383545,2295,2295,2295,2295,0
|
|
20230727,131200,32383545,2295,2290,2295,2290,60
|
|
20230727,131100,32246125,2290,2290,2290,2290,0
|
|
20230727,131000,32246125,2290,2290,2290,2290,0
|
|
20230727,130900,32246125,2290,2290,2290,2290,75
|
|
20230727,130800,32074375,2290,2290,2290,2290,0
|
|
20230727,130700,32074375,2290,2290,2290,2290,1
|
|
20230727,130600,32072085,2275,2275,2275,2275,0
|
|
20230727,130500,32072085,2275,2275,2275,2275,0
|
|
20230727,130400,32072085,2275,2275,2275,2275,1
|
|
20230727,130300,32069810,2290,2290,2290,2290,0
|
|
20230727,130200,32069810,2290,2290,2290,2290,0
|
|
20230727,130100,32069810,2290,2290,2290,2290,0
|
|
20230727,130000,32069810,2290,2290,2290,2290,5
|
|
20230727,125900,32058360,2275,2275,2275,2275,0
|
|
20230727,125800,32058360,2275,2275,2275,2275,0
|
|
20230727,125700,32058360,2275,2275,2275,2275,0
|
|
20230727,125600,32058360,2275,2275,2275,2275,0
|
|
20230727,125500,32058360,2275,2275,2275,2275,0
|
|
20230727,125400,32058360,2275,2275,2275,2275,0
|
|
20230727,125300,32058360,2275,2275,2275,2275,0
|
|
20230727,125200,32058360,2275,2275,2275,2275,0
|
|
20230727,125100,32058360,2275,2275,2275,2275,29
|
|
20230727,125000,31992385,2290,2290,2290,2290,0
|
|
20230727,124900,31992385,2290,2290,2290,2290,0
|
|
20230727,124800,31992385,2290,2290,2290,2290,3
|
|
20230727,124700,31985515,2295,2295,2295,2295,0
|
|
20230727,124600,31985515,2295,2295,2295,2295,0
|
|
20230727,124500,31985515,2295,2295,2295,2295,0
|
|
20230727,124400,31985515,2295,2295,2295,2295,0
|
|
20230727,124300,31985515,2295,2295,2295,2295,0
|
|
20230727,124200,31985515,2295,2295,2295,2295,0
|
|
20230727,124100,31985515,2295,2295,2295,2295,0
|
|
20230727,124000,31985515,2295,2295,2295,2295,0
|
|
20230727,123900,31985515,2295,2295,2295,2295,0
|
|
20230727,123800,31985515,2295,2295,2295,2295,0
|
|
20230727,123700,31985515,2295,2295,2295,2295,0
|
|
20230727,123600,31985515,2295,2295,2295,2295,0
|
|
20230727,123500,31985515,2295,2295,2295,2295,0
|
|
20230727,123400,31985515,2295,2295,2295,2295,0
|
|
20230727,123300,31985515,2295,2295,2295,2295,0
|
|
20230727,123200,31985515,2295,2295,2295,2295,0
|
|
20230727,123100,31985515,2295,2295,2295,2295,0
|
|
20230727,123000,31985515,2295,2295,2295,2295,0
|
|
20230727,122900,31985515,2295,2295,2295,2295,0
|
|
20230727,122800,31985515,2295,2295,2295,2295,0
|
|
20230727,122700,31985515,2295,2295,2295,2295,1
|
|
20230727,122600,31983220,2290,2290,2290,2290,0
|
|
20230727,122500,31983220,2290,2290,2290,2290,0
|
|
20230727,122400,31983220,2290,2290,2290,2290,0
|
|
20230727,122300,31983220,2290,2290,2290,2290,0
|
|
20230727,122200,31983220,2290,2290,2290,2290,0
|
|
20230727,122100,31983220,2290,2290,2290,2290,0
|
|
20230727,122000,31983220,2290,2290,2290,2290,1755
|
|
20230727,121900,27964270,2290,2290,2290,2290,0
|
|
20230727,121800,27964270,2290,2290,2290,2290,2
|
|
20230727,121700,27959690,2275,2275,2275,2275,0
|
|
20230727,121600,27959690,2275,2275,2275,2275,0
|
|
20230727,121500,27959690,2275,2275,2275,2275,0
|
|
20230727,121400,27959690,2275,2275,2275,2275,2
|
|
20230727,121300,27955140,2295,2295,2295,2295,0
|
|
20230727,121200,27955140,2295,2295,2295,2295,0
|
|
20230727,121100,27955140,2295,2295,2295,2295,0
|
|
20230727,121000,27955140,2295,2295,2295,2295,0
|
|
20230727,120900,27955140,2295,2295,2295,2295,0
|
|
20230727,120800,27955140,2295,2295,2295,2295,0
|
|
20230727,120700,27955140,2295,2295,2295,2295,0
|
|
20230727,120600,27955140,2295,2295,2295,2295,0
|
|
20230727,120500,27955140,2295,2295,2295,2295,0
|
|
20230727,120400,27955140,2295,2295,2295,2295,0
|
|
20230727,120300,27955140,2295,2295,2295,2295,0
|
|
20230727,120200,27955140,2295,2295,2295,2295,0
|
|
20230727,120100,27955140,2295,2295,2295,2295,0
|
|
20230727,120000,27955140,2295,2295,2295,2295,0
|
|
20230727,115900,27955140,2295,2295,2295,2295,0
|
|
20230727,115800,27955140,2295,2295,2295,2295,0
|
|
20230727,115700,27955140,2295,2295,2295,2295,0
|
|
20230727,115600,27955140,2295,2295,2295,2295,0
|
|
20230727,115500,27955140,2295,2295,2295,2295,0
|
|
20230727,115400,27955140,2295,2290,2295,2290,280
|
|
20230727,115300,27313935,2290,2290,2290,2290,0
|
|
20230727,115200,27313935,2290,2290,2290,2290,0
|
|
20230727,115100,27313935,2290,2290,2290,2290,0
|
|
20230727,115000,27313935,2290,2290,2290,2290,0
|
|
20230727,114900,27313935,2290,2290,2290,2290,0
|
|
20230727,114800,27313935,2290,2290,2290,2290,0
|
|
20230727,114700,27313935,2290,2290,2290,2290,0
|
|
20230727,114600,27313935,2290,2290,2290,2290,0
|
|
20230727,114500,27313935,2290,2290,2290,2290,0
|
|
20230727,114400,27313935,2290,2290,2290,2290,0
|
|
20230727,114300,27313935,2290,2290,2290,2290,0
|
|
20230727,114200,27313935,2290,2290,2290,2290,0
|
|
20230727,114100,27313935,2290,2290,2290,2290,0
|
|
20230727,114000,27313935,2290,2290,2290,2290,0
|
|
20230727,113900,27313935,2290,2290,2290,2290,0
|
|
20230727,113800,27313935,2290,2290,2290,2290,2
|
|
20230727,113700,27309355,2290,2290,2290,2290,0
|
|
20230727,113600,27309355,2290,2290,2290,2290,0
|
|
20230727,113500,27309355,2290,2290,2290,2290,0
|
|
20230727,113400,27309355,2290,2290,2290,2290,0
|
|
20230727,113300,27309355,2290,2290,2290,2290,0
|
|
20230727,113200,27309355,2290,2290,2290,2290,0
|
|
20230727,113100,27309355,2290,2290,2290,2290,0
|
|
20230727,113000,27309355,2290,2290,2290,2290,0
|
|
20230727,112900,27309355,2290,2290,2290,2290,0
|
|
20230727,112800,27309355,2290,2290,2290,2290,20
|
|
20230727,112700,27263555,2290,2290,2290,2290,0
|
|
20230727,112600,27263555,2290,2285,2290,2285,472
|
|
20230727,112500,26185030,2285,2285,2285,2285,0
|
|
20230727,112400,26185030,2285,2285,2285,2285,15
|
|
20230727,112300,26150755,2285,2285,2285,2285,0
|
|
20230727,112200,26150755,2285,2285,2285,2285,0
|
|
20230727,112100,26150755,2285,2285,2285,2285,15
|
|
20230727,112000,26116480,2285,2285,2285,2285,0
|
|
20230727,111900,26116480,2285,2285,2285,2285,0
|
|
20230727,111800,26116480,2285,2285,2285,2285,0
|
|
20230727,111700,26116480,2285,2285,2285,2285,0
|
|
20230727,111600,26116480,2285,2285,2285,2285,0
|
|
20230727,111500,26116480,2285,2285,2285,2285,0
|
|
20230727,111400,26116480,2285,2285,2285,2285,0
|
|
20230727,111300,26116480,2285,2285,2285,2285,0
|
|
20230727,111200,26116480,2285,2285,2285,2285,0
|
|
20230727,111100,26116480,2285,2275,2285,2275,103
|
|
20230727,111000,25882145,2275,2275,2275,2275,0
|
|
20230727,110900,25882145,2275,2275,2275,2275,0
|
|
20230727,110800,25882145,2275,2275,2275,2275,50
|
|
20230727,110700,25768395,2275,2275,2275,2275,0
|
|
20230727,110600,25768395,2275,2275,2275,2275,0
|
|
20230727,110500,25768395,2275,2275,2275,2275,0
|
|
20230727,110400,25768395,2275,2275,2275,2275,0
|
|
20230727,110300,25768395,2275,2275,2275,2275,0
|
|
20230727,110200,25768395,2275,2275,2275,2275,0
|
|
20230727,110100,25768395,2275,2275,2275,2275,300
|
|
20230727,110000,25085895,2275,2275,2275,2275,0
|
|
20230727,105900,25085895,2275,2275,2275,2275,0
|
|
20230727,105800,25085895,2275,2275,2275,2275,1
|
|
20230727,105700,25083620,2275,2275,2275,2275,0
|
|
20230727,105600,25083620,2275,2275,2275,2275,1
|
|
20230727,105500,25081345,2275,2275,2275,2275,0
|
|
20230727,105400,25081345,2275,2275,2275,2275,0
|
|
20230727,105300,25081345,2275,2275,2275,2275,0
|
|
20230727,105200,25081345,2275,2275,2275,2275,0
|
|
20230727,105100,25081345,2275,2275,2275,2275,0
|
|
20230727,105000,25081345,2275,2275,2275,2275,0
|
|
20230727,104900,25081345,2275,2275,2275,2275,0
|
|
20230727,104800,25081345,2275,2275,2275,2275,1
|
|
20230727,104700,25079070,2275,2275,2275,2275,25
|
|
20230727,104600,25022195,2275,2275,2275,2275,0
|
|
20230727,104500,25022195,2275,2275,2275,2275,0
|
|
20230727,104400,25022195,2275,2275,2275,2275,0
|
|
20230727,104300,25022195,2275,2275,2275,2275,0
|
|
20230727,104200,25022195,2275,2275,2275,2275,0
|
|
20230727,104100,25022195,2275,2275,2275,2275,0
|
|
20230727,104000,25022195,2275,2275,2275,2275,2
|
|
20230727,103900,25017645,2275,2275,2275,2275,0
|
|
20230727,103800,25017645,2275,2275,2275,2275,0
|
|
20230727,103700,25017645,2275,2275,2275,2275,0
|
|
20230727,103600,25017645,2275,2275,2275,2275,0
|
|
20230727,103500,25017645,2275,2275,2275,2275,0
|
|
20230727,103400,25017645,2275,2275,2275,2275,0
|
|
20230727,103300,25017645,2275,2270,2275,2270,80
|
|
20230727,103200,24836030,2265,2265,2265,2265,0
|
|
20230727,103100,24836030,2265,2265,2265,2265,0
|
|
20230727,103000,24836030,2265,2265,2265,2265,6
|
|
20230727,102900,24822440,2265,2265,2265,2265,2
|
|
20230727,102800,24817910,2265,2265,2265,2265,0
|
|
20230727,102700,24817910,2265,2265,2265,2265,0
|
|
20230727,102600,24817910,2265,2265,2265,2265,2
|
|
20230727,102500,24813380,2275,2275,2275,2275,0
|
|
20230727,102400,24813380,2275,2275,2275,2275,1
|
|
20230727,102300,24811105,2250,2255,2255,2250,2160
|
|
20230727,102200,19945785,2280,2280,2280,2280,20
|
|
20230727,102100,19900185,2250,2250,2250,2250,0
|
|
20230727,102000,19900185,2250,2265,2265,2250,1044
|
|
20230727,101900,17546700,2305,2305,2305,2305,0
|
|
20230727,101800,17546700,2305,2305,2305,2305,0
|
|
20230727,101700,17546700,2305,2300,2305,2300,11
|
|
20230727,101600,17521395,2305,2300,2305,2300,11
|
|
20230727,101500,17496090,2305,2305,2305,2305,0
|
|
20230727,101400,17496090,2305,2305,2305,2305,0
|
|
20230727,101300,17496090,2305,2305,2305,2305,155
|
|
20230727,101200,17138815,2310,2310,2310,2310,0
|
|
20230727,101100,17138815,2310,2310,2310,2310,0
|
|
20230727,101000,17138815,2310,2265,2310,2265,116
|
|
20230727,100900,16872795,2310,2275,2310,2275,1026
|
|
20230727,100800,14530360,2275,2255,2275,2255,1000
|
|
20230727,100700,12265705,2255,2255,2255,2255,0
|
|
20230727,100600,12265705,2255,2255,2255,2255,0
|
|
20230727,100500,12265705,2255,2255,2255,2255,0
|
|
20230727,100400,12265705,2255,2255,2255,2255,6
|
|
20230727,100300,12252175,2260,2260,2260,2260,0
|
|
20230727,100200,12252175,2260,2260,2260,2260,100
|
|
20230727,100100,12026175,2265,2260,2265,2260,90
|
|
20230727,100000,11822770,2260,2260,2260,2260,0
|
|
20230727,095900,11822770,2260,2260,2260,2260,0
|
|
20230727,095800,11822770,2260,2260,2260,2260,0
|
|
20230727,095700,11822770,2260,2260,2260,2260,11
|
|
20230727,095600,11797910,2255,2255,2255,2255,118
|
|
20230727,095500,11531820,2250,2250,2250,2250,0
|
|
20230727,095400,11531820,2250,2250,2250,2250,0
|
|
20230727,095300,11531820,2250,2250,2250,2250,0
|
|
20230727,095200,11531820,2250,2250,2250,2250,0
|
|
20230727,095100,11531820,2250,2250,2250,2250,0
|
|
20230727,095000,11531820,2250,2250,2250,2250,51
|
|
20230727,094900,11417070,2265,2265,2265,2265,0
|
|
20230727,094800,11417070,2265,2265,2265,2265,0
|
|
20230727,094700,11417070,2265,2265,2265,2265,0
|
|
20230727,094600,11417070,2265,2265,2265,2265,0
|
|
20230727,094500,11417070,2265,2265,2265,2265,7
|
|
20230727,094400,11401215,2270,2265,2270,2265,120
|
|
20230727,094300,11129405,2250,2250,2250,2250,2
|
|
20230727,094200,11124905,2250,2250,2250,2250,0
|
|
20230727,094100,11124905,2250,2250,2250,2250,10
|
|
20230727,094000,11102405,2265,2265,2265,2265,0
|
|
20230727,093900,11102405,2265,2265,2265,2265,0
|
|
20230727,093800,11102405,2265,2265,2265,2265,0
|
|
20230727,093700,11102405,2265,2265,2265,2265,0
|
|
20230727,093600,11102405,2265,2265,2265,2265,0
|
|
20230727,093500,11102405,2265,2265,2265,2265,0
|
|
20230727,093400,11102405,2265,2265,2265,2265,0
|
|
20230727,093300,11102405,2265,2265,2265,2265,1
|
|
20230727,093200,11100140,2270,2270,2270,2270,0
|
|
20230727,093100,11100140,2270,2270,2270,2270,0
|
|
20230727,093000,11100140,2270,2270,2270,2270,1
|
|
20230727,092900,11097870,2240,2245,2245,2240,500
|
|
20230727,092800,9977575,2285,2285,2285,2285,0
|
|
20230727,092700,9977575,2285,2270,2285,2270,552
|
|
20230727,092600,8724515,2270,2270,2270,2270,0
|
|
20230727,092500,8724515,2270,2270,2270,2270,0
|
|
20230727,092400,8724515,2270,2270,2270,2270,0
|
|
20230727,092300,8724515,2270,2270,2270,2270,0
|
|
20230727,092200,8724515,2270,2270,2270,2270,0
|
|
20230727,092100,8724515,2270,2270,2270,2270,0
|
|
20230727,092000,8724515,2270,2270,2270,2270,75
|
|
20230727,091900,8554265,2240,2240,2240,2240,0
|
|
20230727,091800,8554265,2240,2240,2240,2240,0
|
|
20230727,091700,8554265,2240,2240,2240,2240,1
|
|
20230727,091600,8552025,2230,2285,2285,2230,3000
|
|
20230727,091500,1779970,2310,2310,2310,2310,0
|
|
20230727,091400,1779970,2310,2310,2310,2310,0
|
|
20230727,091300,1779970,2310,2310,2310,2310,0
|
|
20230727,091200,1779970,2310,2300,2310,2300,120
|
|
20230727,091100,1503925,2310,2310,2310,2310,0
|
|
20230727,091000,1503925,2310,2310,2310,2310,0
|
|
20230727,090900,1503925,2310,2310,2310,2310,0
|
|
20230727,090800,1503925,2310,2310,2310,2310,0
|
|
20230727,090700,1503925,2310,2310,2310,2310,0
|
|
20230727,090600,1503925,2310,2310,2310,2310,0
|
|
20230727,090500,1503925,2310,2310,2310,2310,0
|
|
20230727,090400,1503925,2310,2310,2310,2310,0
|
|
20230727,090300,1503925,2310,2310,2310,2310,0
|
|
20230727,090200,1503925,2310,2310,2310,2310,0
|
|
20230727,090100,1503925,2310,2295,2310,2295,250
|
|
20230727,090000,929195,2295,2300,2300,2295,404
|