621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191800,338384230,2360,2360,2360,2360,6536
|
|
20230704,191700,338384230,2360,2360,2360,2360,0
|
|
20230704,191600,338384230,2360,2360,2360,2360,0
|
|
20230704,191500,338384230,2360,2360,2360,2360,0
|
|
20230704,191400,338384230,2360,2360,2360,2360,0
|
|
20230704,191300,338384230,2360,2360,2360,2360,0
|
|
20230704,191200,338384230,2360,2360,2360,2360,0
|
|
20230704,191100,338384230,2360,2360,2360,2360,0
|
|
20230704,191000,338384230,2360,2360,2360,2360,0
|
|
20230704,190900,338384230,2360,2360,2360,2360,0
|
|
20230704,190800,338384230,2360,2360,2360,2360,0
|
|
20230704,190700,338384230,2360,2360,2360,2360,0
|
|
20230704,190600,338384230,2360,2360,2360,2360,0
|
|
20230704,190500,338384230,2360,2360,2360,2360,0
|
|
20230704,190400,338384230,2360,2360,2360,2360,0
|
|
20230704,190300,338384230,2360,2360,2360,2360,0
|
|
20230704,190200,338384230,2360,2360,2360,2360,0
|
|
20230704,190100,338384230,2360,2360,2360,2360,0
|
|
20230704,190000,338384230,2360,2360,2360,2360,0
|
|
20230704,185900,338384230,2360,2360,2360,2360,0
|
|
20230704,185800,338384230,2360,2360,2360,2360,0
|
|
20230704,185700,338384230,2360,2360,2360,2360,0
|
|
20230704,185600,338384230,2360,2360,2360,2360,0
|
|
20230704,185500,338384230,2360,2360,2360,2360,0
|
|
20230704,185400,338384230,2360,2360,2360,2360,0
|
|
20230704,185300,338384230,2360,2360,2360,2360,0
|
|
20230704,185200,338384230,2360,2360,2360,2360,0
|
|
20230704,185100,338384230,2360,2360,2360,2360,0
|
|
20230704,185000,338384230,2360,2360,2360,2360,0
|
|
20230704,184900,338384230,2360,2360,2360,2360,0
|
|
20230704,184800,338384230,2360,2360,2360,2360,6536
|
|
20230704,184700,338384230,2360,2360,2360,2360,0
|
|
20230704,184600,338384230,2360,2360,2360,2360,0
|
|
20230704,184500,338384230,2360,2360,2360,2360,0
|
|
20230704,184400,338384230,2360,2360,2360,2360,0
|
|
20230704,184300,338384230,2360,2360,2360,2360,0
|
|
20230704,184200,338384230,2360,2360,2360,2360,0
|
|
20230704,184100,338384230,2360,2360,2360,2360,0
|
|
20230704,184000,338384230,2360,2360,2360,2360,0
|
|
20230704,183900,338384230,2360,2360,2360,2360,0
|
|
20230704,183800,338384230,2360,2360,2360,2360,0
|
|
20230704,183700,338384230,2360,2360,2360,2360,0
|
|
20230704,183600,338384230,2360,2360,2360,2360,0
|
|
20230704,183500,338384230,2360,2360,2360,2360,0
|
|
20230704,183400,338384230,2360,2360,2360,2360,0
|
|
20230704,183300,338384230,2360,2360,2360,2360,0
|
|
20230704,183200,338384230,2360,2360,2360,2360,0
|
|
20230704,183100,338384230,2360,2360,2360,2360,0
|
|
20230704,183000,338384230,2360,2360,2360,2360,0
|
|
20230704,182900,338384230,2360,2360,2360,2360,0
|
|
20230704,182800,338384230,2360,2360,2360,2360,0
|
|
20230704,182700,338384230,2360,2360,2360,2360,0
|
|
20230704,182600,338384230,2360,2360,2360,2360,0
|
|
20230704,182500,338384230,2360,2360,2360,2360,0
|
|
20230704,182400,338384230,2360,2360,2360,2360,0
|
|
20230704,182300,338384230,2360,2360,2360,2360,0
|
|
20230704,182200,338384230,2360,2360,2360,2360,0
|
|
20230704,182100,338384230,2360,2360,2360,2360,0
|
|
20230704,182000,338384230,2360,2360,2360,2360,0
|
|
20230704,181900,338384230,2360,2360,2360,2360,0
|
|
20230704,181800,338384230,2360,2360,2360,2360,6536
|
|
20230704,181700,338384230,2360,2360,2360,2360,0
|
|
20230704,181600,338384230,2360,2360,2360,2360,0
|
|
20230704,181500,338384230,2360,2360,2360,2360,0
|
|
20230704,181400,338384230,2360,2360,2360,2360,0
|
|
20230704,181300,338384230,2360,2360,2360,2360,0
|
|
20230704,181200,338384230,2360,2360,2360,2360,0
|
|
20230704,181100,338384230,2360,2360,2360,2360,0
|
|
20230704,181000,338384230,2360,2360,2360,2360,0
|
|
20230704,180900,338384230,2360,2360,2360,2360,0
|
|
20230704,180800,338384230,2360,2360,2360,2360,0
|
|
20230704,180700,338384230,2360,2360,2360,2360,0
|
|
20230704,180600,338384230,2360,2360,2360,2360,0
|
|
20230704,180500,338384230,2360,2360,2360,2360,0
|
|
20230704,180400,338384230,2360,2360,2360,2360,0
|
|
20230704,180300,338384230,2360,2360,2360,2360,0
|
|
20230704,180200,338384230,2360,2360,2360,2360,0
|
|
20230704,180100,338384230,2360,2360,2360,2360,0
|
|
20230704,180000,338384230,2360,2360,2360,2360,0
|
|
20230704,175900,338384230,2360,2360,2360,2360,0
|
|
20230704,175800,338384230,2360,2360,2360,2360,0
|
|
20230704,175700,338384230,2360,2360,2360,2360,0
|
|
20230704,175600,338384230,2360,2360,2360,2360,0
|
|
20230704,175500,338384230,2360,2360,2360,2360,0
|
|
20230704,175400,338384230,2360,2360,2360,2360,0
|
|
20230704,175300,338384230,2360,2360,2360,2360,0
|
|
20230704,175200,338384230,2360,2360,2360,2360,0
|
|
20230704,175100,338384230,2360,2360,2360,2360,0
|
|
20230704,175000,338384230,2360,2360,2360,2360,0
|
|
20230704,174900,338384230,2360,2360,2360,2360,0
|
|
20230704,174800,338384230,2360,2360,2360,2360,6536
|
|
20230704,174700,338384230,2360,2360,2360,2360,0
|
|
20230704,174600,338384230,2360,2360,2360,2360,0
|
|
20230704,174500,338384230,2360,2360,2360,2360,0
|
|
20230704,174400,338384230,2360,2360,2360,2360,0
|
|
20230704,174300,338384230,2360,2360,2360,2360,0
|
|
20230704,174200,338384230,2360,2360,2360,2360,0
|
|
20230704,174100,338384230,2360,2360,2360,2360,0
|
|
20230704,174000,338384230,2360,2360,2360,2360,0
|
|
20230704,173900,338384230,2360,2360,2360,2360,0
|
|
20230704,173800,338384230,2360,2360,2360,2360,0
|
|
20230704,173700,338384230,2360,2360,2360,2360,0
|
|
20230704,173600,338384230,2360,2360,2360,2360,0
|
|
20230704,173500,338384230,2360,2360,2360,2360,0
|
|
20230704,173400,338384230,2360,2360,2360,2360,0
|
|
20230704,173300,338384230,2360,2360,2360,2360,0
|
|
20230704,173200,338384230,2360,2360,2360,2360,0
|
|
20230704,173100,338384230,2360,2360,2360,2360,0
|
|
20230704,173000,338384230,2360,2360,2360,2360,0
|
|
20230704,172900,338384230,2360,2360,2360,2360,0
|
|
20230704,172800,338384230,2360,2360,2360,2360,0
|
|
20230704,172700,338384230,2360,2360,2360,2360,0
|
|
20230704,172600,338384230,2360,2360,2360,2360,0
|
|
20230704,172500,338384230,2360,2360,2360,2360,0
|
|
20230704,172400,338384230,2360,2360,2360,2360,0
|
|
20230704,172300,338384230,2360,2360,2360,2360,0
|
|
20230704,172200,338384230,2360,2360,2360,2360,0
|
|
20230704,172100,338384230,2360,2360,2360,2360,0
|
|
20230704,172000,338384230,2360,2360,2360,2360,0
|
|
20230704,171900,338384230,2360,2360,2360,2360,0
|
|
20230704,171800,338384230,2360,2360,2360,2360,6536
|
|
20230704,171700,338384230,2360,2360,2360,2360,0
|
|
20230704,171600,338384230,2360,2360,2360,2360,0
|
|
20230704,171500,338384230,2360,2360,2360,2360,0
|
|
20230704,171400,338384230,2360,2360,2360,2360,0
|
|
20230704,171300,338384230,2360,2360,2360,2360,0
|
|
20230704,171200,338384230,2360,2360,2360,2360,0
|
|
20230704,171100,338384230,2360,2360,2360,2360,0
|
|
20230704,171000,338384230,2360,2360,2360,2360,0
|
|
20230704,170900,338384230,2360,2360,2360,2360,0
|
|
20230704,170800,338384230,2360,2360,2360,2360,0
|
|
20230704,170700,338384230,2360,2360,2360,2360,0
|
|
20230704,170600,338384230,2360,2360,2360,2360,0
|
|
20230704,170500,338384230,2360,2360,2360,2360,0
|
|
20230704,170400,338384230,2360,2360,2360,2360,0
|
|
20230704,170300,338384230,2360,2360,2360,2360,0
|
|
20230704,170200,338384230,2360,2360,2360,2360,0
|
|
20230704,170100,338384230,2360,2360,2360,2360,0
|
|
20230704,170000,338384230,2360,2360,2360,2360,0
|
|
20230704,165900,338384230,2360,2360,2360,2360,0
|
|
20230704,165800,338384230,2360,2360,2360,2360,0
|
|
20230704,165700,338384230,2360,2360,2360,2360,0
|
|
20230704,165600,338384230,2360,2360,2360,2360,0
|
|
20230704,165500,338384230,2360,2360,2360,2360,0
|
|
20230704,165400,338384230,2360,2360,2360,2360,0
|
|
20230704,165300,338384230,2360,2360,2360,2360,0
|
|
20230704,165200,338384230,2360,2360,2360,2360,0
|
|
20230704,165100,338384230,2360,2360,2360,2360,0
|
|
20230704,165000,338384230,2360,2360,2360,2360,0
|
|
20230704,164900,338384230,2360,2360,2360,2360,0
|
|
20230704,164800,338384230,2360,2360,2360,2360,6536
|
|
20230704,164700,338384230,2360,2360,2360,2360,0
|
|
20230704,164600,338384230,2360,2360,2360,2360,0
|
|
20230704,164500,338384230,2360,2360,2360,2360,0
|
|
20230704,164400,338384230,2360,2360,2360,2360,0
|
|
20230704,164300,338384230,2360,2360,2360,2360,0
|
|
20230704,164200,338384230,2360,2360,2360,2360,0
|
|
20230704,164100,338384230,2360,2360,2360,2360,0
|
|
20230704,164000,338384230,2360,2360,2360,2360,0
|
|
20230704,163900,338384230,2360,2360,2360,2360,0
|
|
20230704,163800,338384230,2360,2360,2360,2360,0
|
|
20230704,163700,338384230,2360,2360,2360,2360,0
|
|
20230704,163600,338384230,2360,2360,2360,2360,0
|
|
20230704,163500,338384230,2360,2360,2360,2360,0
|
|
20230704,163400,338384230,2360,2360,2360,2360,0
|
|
20230704,163300,338384230,2360,2360,2360,2360,0
|
|
20230704,163200,338384230,2360,2360,2360,2360,0
|
|
20230704,163100,338384230,2360,2360,2360,2360,0
|
|
20230704,163000,338384230,2360,2360,2360,2360,0
|
|
20230704,162900,338384230,2360,2360,2360,2360,0
|
|
20230704,162800,338384230,2360,2360,2360,2360,0
|
|
20230704,162700,338384230,2360,2360,2360,2360,0
|
|
20230704,162600,338384230,2360,2360,2360,2360,0
|
|
20230704,162500,338384230,2360,2360,2360,2360,0
|
|
20230704,162400,338384230,2360,2360,2360,2360,0
|
|
20230704,162300,338384230,2360,2360,2360,2360,0
|
|
20230704,162200,338384230,2360,2360,2360,2360,0
|
|
20230704,162100,338384230,2360,2360,2360,2360,0
|
|
20230704,162000,338384230,2360,2360,2360,2360,0
|
|
20230704,161900,338384230,2360,2360,2360,2360,0
|
|
20230704,161800,338384230,2360,2360,2360,2360,6536
|
|
20230704,161700,338384230,2360,2360,2360,2360,0
|
|
20230704,161600,338384230,2360,2360,2360,2360,0
|
|
20230704,161500,338384230,2360,2360,2360,2360,0
|
|
20230704,161400,338384230,2360,2360,2360,2360,0
|
|
20230704,161300,338384230,2360,2360,2360,2360,0
|
|
20230704,161200,338384230,2360,2360,2360,2360,0
|
|
20230704,161100,338384230,2360,2360,2360,2360,0
|
|
20230704,161000,338384230,2360,2360,2360,2360,0
|
|
20230704,160900,338384230,2360,2360,2360,2360,0
|
|
20230704,160800,338384230,2360,2360,2360,2360,0
|
|
20230704,160700,338384230,2360,2360,2360,2360,0
|
|
20230704,160600,338384230,2360,2360,2360,2360,0
|
|
20230704,160500,338384230,2360,2360,2360,2360,0
|
|
20230704,160400,338384230,2360,2360,2360,2360,0
|
|
20230704,160300,338384230,2360,2360,2360,2360,0
|
|
20230704,160200,338384230,2360,2360,2360,2360,0
|
|
20230704,160100,338384230,2360,2360,2360,2360,0
|
|
20230704,160000,338384230,2360,2360,2360,2360,0
|
|
20230704,155900,338384230,2360,2360,2360,2360,0
|
|
20230704,155800,338384230,2360,2360,2360,2360,0
|
|
20230704,155700,338384230,2360,2360,2360,2360,0
|
|
20230704,155600,338384230,2360,2360,2360,2360,0
|
|
20230704,155500,338384230,2360,2360,2360,2360,0
|
|
20230704,155400,338384230,2360,2360,2360,2360,0
|
|
20230704,155300,338384230,2360,2360,2360,2360,0
|
|
20230704,155200,338384230,2360,2360,2360,2360,0
|
|
20230704,155100,338384230,2360,2360,2360,2360,0
|
|
20230704,155000,338384230,2360,2360,2360,2360,0
|
|
20230704,154900,338384230,2360,2360,2360,2360,0
|
|
20230704,154800,338384230,2360,2360,2360,2360,6536
|
|
20230704,154700,338384230,2360,2360,2360,2360,0
|
|
20230704,154600,338384230,2360,2360,2360,2360,0
|
|
20230704,154500,338384230,2360,2360,2360,2360,0
|
|
20230704,154400,338384230,2360,2360,2360,2360,0
|
|
20230704,154300,338384230,2360,2360,2360,2360,0
|
|
20230704,154200,338384230,2360,2360,2360,2360,0
|
|
20230704,154100,338384230,2360,2360,2360,2360,0
|
|
20230704,154000,338384230,2360,2360,2360,2360,0
|
|
20230704,153900,338384230,2360,2360,2360,2360,0
|
|
20230704,153800,338384230,2360,2360,2360,2360,0
|
|
20230704,153700,338384230,2360,2360,2360,2360,0
|
|
20230704,153600,338384230,2360,2360,2360,2360,0
|
|
20230704,153500,338384230,2360,2360,2360,2360,0
|
|
20230704,153400,338384230,2360,2360,2360,2360,0
|
|
20230704,153300,338384230,2360,2360,2360,2360,0
|
|
20230704,153200,338384230,2360,2360,2360,2360,0
|
|
20230704,153100,338384230,2360,2360,2360,2360,0
|
|
20230704,153000,338384230,2360,2360,2360,2360,6536
|
|
20230704,152900,322959270,2350,2350,2350,2350,0
|
|
20230704,152800,322959270,2350,2350,2350,2350,0
|
|
20230704,152700,322959270,2350,2350,2350,2350,0
|
|
20230704,152600,322959270,2350,2350,2350,2350,0
|
|
20230704,152500,322959270,2350,2350,2350,2350,0
|
|
20230704,152400,322959270,2350,2350,2350,2350,0
|
|
20230704,152300,322959270,2350,2350,2350,2350,0
|
|
20230704,152200,322959270,2350,2350,2350,2350,0
|
|
20230704,152100,322959270,2350,2350,2350,2350,0
|
|
20230704,152000,322959270,2350,2350,2350,2350,0
|
|
20230704,151900,322959270,2350,2350,2350,2350,0
|
|
20230704,151800,322959270,2350,2350,2350,2350,11
|
|
20230704,151700,322933420,2350,2350,2350,2350,1
|
|
20230704,151600,322931070,2340,2340,2340,2340,417
|
|
20230704,151500,321955290,2340,2335,2340,2335,223
|
|
20230704,151400,321434570,2335,2335,2335,2335,0
|
|
20230704,151300,321434570,2335,2335,2335,2335,0
|
|
20230704,151200,321434570,2335,2335,2335,2335,0
|
|
20230704,151100,321434570,2335,2335,2335,2335,0
|
|
20230704,151000,321434570,2335,2335,2335,2335,0
|
|
20230704,150900,321434570,2335,2335,2335,2335,0
|
|
20230704,150800,321434570,2335,2335,2335,2320,1002
|
|
20230704,150700,319109720,2320,2320,2320,2320,1000
|
|
20230704,150600,316789720,2340,2340,2340,2340,0
|
|
20230704,150500,316789720,2340,2325,2340,2320,1006
|
|
20230704,150400,314455090,2330,2330,2330,2330,190
|
|
20230704,150300,314012390,2335,2335,2335,2335,0
|
|
20230704,150200,314012390,2335,2335,2335,2335,0
|
|
20230704,150100,314012390,2335,2335,2335,2335,0
|
|
20230704,150000,314012390,2335,2335,2335,2335,0
|
|
20230704,145900,314012390,2335,2335,2335,2335,0
|
|
20230704,145800,314012390,2335,2335,2335,2335,0
|
|
20230704,145700,314012390,2335,2335,2335,2335,0
|
|
20230704,145600,314012390,2335,2335,2335,2335,9
|
|
20230704,145500,313991375,2320,2335,2335,2320,1001
|
|
20230704,145400,311669040,2315,2320,2320,2315,1294
|
|
20230704,145300,308673425,2320,2325,2325,2320,180
|
|
20230704,145200,308255525,2330,2330,2330,2330,1000
|
|
20230704,145100,305925525,2335,2335,2335,2335,4
|
|
20230704,145000,305916185,2330,2330,2330,2330,0
|
|
20230704,144900,305916185,2330,2330,2330,2330,1074
|
|
20230704,144800,303413765,2310,2310,2310,2310,0
|
|
20230704,144700,303413765,2310,2315,2315,2310,1600
|
|
20230704,144600,299717085,2335,2335,2335,2335,1
|
|
20230704,144500,299714750,2335,2335,2335,2335,20
|
|
20230704,144400,299668050,2340,2340,2340,2340,0
|
|
20230704,144300,299668050,2340,2340,2340,2340,0
|
|
20230704,144200,299668050,2340,2340,2340,2340,0
|
|
20230704,144100,299668050,2340,2340,2340,2340,0
|
|
20230704,144000,299668050,2340,2340,2340,2340,0
|
|
20230704,143900,299668050,2340,2340,2340,2340,0
|
|
20230704,143800,299668050,2340,2340,2340,2340,0
|
|
20230704,143700,299668050,2340,2330,2340,2315,206
|
|
20230704,143600,299189540,2315,2330,2330,2310,813
|
|
20230704,143500,297307900,2335,2335,2335,2335,0
|
|
20230704,143400,297307900,2335,2335,2335,2335,150
|
|
20230704,143300,296957650,2335,2335,2335,2335,0
|
|
20230704,143200,296957650,2335,2335,2335,2335,0
|
|
20230704,143100,296957650,2335,2335,2335,2335,0
|
|
20230704,143000,296957650,2335,2335,2335,2335,0
|
|
20230704,142900,296957650,2335,2335,2335,2335,0
|
|
20230704,142800,296957650,2335,2335,2335,2335,0
|
|
20230704,142700,296957650,2335,2335,2335,2335,0
|
|
20230704,142600,296957650,2335,2335,2335,2335,93
|
|
20230704,142500,296740495,2340,2340,2340,2340,0
|
|
20230704,142400,296740495,2340,2340,2340,2340,0
|
|
20230704,142300,296740495,2340,2340,2340,2340,0
|
|
20230704,142200,296740495,2340,2340,2340,2340,3
|
|
20230704,142100,296733475,2335,2335,2335,2335,0
|
|
20230704,142000,296733475,2335,2335,2335,2335,25
|
|
20230704,141900,296675100,2340,2340,2340,2340,0
|
|
20230704,141800,296675100,2340,2340,2340,2340,0
|
|
20230704,141700,296675100,2340,2340,2340,2340,0
|
|
20230704,141600,296675100,2340,2340,2340,2340,0
|
|
20230704,141500,296675100,2340,2340,2340,2340,1
|
|
20230704,141400,296672760,2340,2340,2340,2340,6
|
|
20230704,141300,296658720,2340,2335,2340,2335,5
|
|
20230704,141200,296647030,2340,2340,2340,2340,5
|
|
20230704,141100,296635330,2345,2335,2345,2335,867
|
|
20230704,141000,294607545,2335,2330,2335,2330,628
|
|
20230704,140900,293142150,2330,2330,2330,2330,0
|
|
20230704,140800,293142150,2330,2330,2330,2330,0
|
|
20230704,140700,293142150,2330,2325,2330,2325,243
|
|
20230704,140600,292577160,2320,2320,2320,2320,0
|
|
20230704,140500,292577160,2320,2320,2320,2320,0
|
|
20230704,140400,292577160,2320,2320,2320,2320,500
|
|
20230704,140300,291417160,2335,2335,2335,2335,1
|
|
20230704,140200,291414825,2320,2335,2335,2320,5
|
|
20230704,140100,291403180,2320,2320,2320,2320,1
|
|
20230704,140000,291400860,2335,2320,2335,2320,2
|
|
20230704,135900,291396205,2320,2320,2320,2320,0
|
|
20230704,135800,291396205,2320,2325,2325,2320,229
|
|
20230704,135700,290864420,2325,2325,2325,2325,1
|
|
20230704,135600,290862095,2325,2325,2325,2325,1
|
|
20230704,135500,290859770,2335,2325,2335,2325,16
|
|
20230704,135400,290822560,2340,2325,2340,2325,2
|
|
20230704,135300,290817895,2340,2340,2340,2340,1
|
|
20230704,135200,290815555,2325,2340,2340,2325,2
|
|
20230704,135100,290810890,2325,2325,2325,2325,1
|
|
20230704,135000,290808565,2325,2325,2325,2325,1
|
|
20230704,134900,290806240,2325,2325,2325,2325,1
|
|
20230704,134800,290803915,2325,2325,2325,2325,0
|
|
20230704,134700,290803915,2325,2340,2340,2325,3
|
|
20230704,134600,290796925,2325,2325,2325,2325,1
|
|
20230704,134500,290794600,2330,2340,2340,2330,2
|
|
20230704,134400,290789930,2335,2330,2340,2330,465
|
|
20230704,134300,289704155,2340,2330,2340,2330,82
|
|
20230704,134200,289512650,2330,2330,2330,2330,0
|
|
20230704,134100,289512650,2330,2330,2330,2330,2
|
|
20230704,134000,289507990,2330,2330,2330,2330,1
|
|
20230704,133900,289505660,2325,2335,2335,2325,7
|
|
20230704,133800,289489325,2325,2325,2325,2325,1
|
|
20230704,133700,289487000,2325,2325,2325,2325,0
|
|
20230704,133600,289487000,2325,2325,2325,2325,1
|
|
20230704,133500,289484675,2325,2335,2335,2325,17
|
|
20230704,133400,289445000,2335,2325,2335,2325,348
|
|
20230704,133300,288635850,2325,2325,2325,2325,1
|
|
20230704,133200,288633525,2330,2325,2330,2325,191
|
|
20230704,133100,288188500,2330,2330,2330,2330,30
|
|
20230704,133000,288118600,2330,2330,2330,2330,1
|
|
20230704,132900,288116270,2330,2330,2330,2330,1
|
|
20230704,132800,288113940,2340,2330,2340,2330,3
|
|
20230704,132700,288106940,2340,2340,2340,2330,3
|
|
20230704,132600,288099930,2330,2330,2330,2330,32
|
|
20230704,132500,288025370,2330,2330,2330,2330,11
|
|
20230704,132400,287999740,2330,2330,2330,2330,1
|
|
20230704,132300,287997410,2330,2340,2340,2330,11
|
|
20230704,132200,287971680,2330,2330,2330,2330,2
|
|
20230704,132100,287967020,2340,2330,2340,2330,2
|
|
20230704,132000,287962350,2330,2330,2330,2330,0
|
|
20230704,131900,287962350,2330,2330,2330,2330,1
|
|
20230704,131800,287960020,2330,2330,2330,2330,1
|
|
20230704,131700,287957690,2330,2330,2330,2330,6
|
|
20230704,131600,287943710,2330,2330,2330,2330,2
|
|
20230704,131500,287939050,2330,2330,2330,2330,0
|
|
20230704,131400,287939050,2330,2330,2330,2330,1
|
|
20230704,131300,287936720,2330,2330,2330,2330,1
|
|
20230704,131200,287934390,2330,2330,2330,2330,1
|
|
20230704,131100,287932060,2330,2330,2330,2330,1
|
|
20230704,131000,287929730,2330,2330,2330,2330,1
|
|
20230704,130900,287927400,2330,2330,2330,2330,0
|
|
20230704,130800,287927400,2330,2330,2330,2330,2
|
|
20230704,130700,287922740,2330,2330,2330,2330,1
|
|
20230704,130600,287920410,2330,2330,2330,2330,1
|
|
20230704,130500,287918080,2335,2325,2335,2325,2
|
|
20230704,130400,287913420,2325,2330,2330,2325,100
|
|
20230704,130300,287680680,2330,2330,2330,2330,1
|
|
20230704,130200,287678350,2330,2330,2330,2330,2
|
|
20230704,130100,287673690,2340,2340,2340,2340,0
|
|
20230704,130000,287673690,2340,2340,2340,2340,0
|
|
20230704,125900,287673690,2340,2340,2340,2340,0
|
|
20230704,125800,287673690,2340,2340,2340,2340,0
|
|
20230704,125700,287673690,2340,2340,2340,2340,0
|
|
20230704,125600,287673690,2340,2340,2340,2340,0
|
|
20230704,125500,287673690,2340,2340,2340,2340,0
|
|
20230704,125400,287673690,2340,2340,2340,2340,0
|
|
20230704,125300,287673690,2340,2340,2340,2340,0
|
|
20230704,125200,287673690,2340,2340,2340,2340,0
|
|
20230704,125100,287673690,2340,2340,2340,2340,0
|
|
20230704,125000,287673690,2340,2340,2340,2340,0
|
|
20230704,124900,287673690,2340,2340,2340,2340,0
|
|
20230704,124800,287673690,2340,2340,2340,2340,2
|
|
20230704,124700,287669010,2330,2330,2330,2330,0
|
|
20230704,124600,287669010,2330,2330,2330,2330,0
|
|
20230704,124500,287669010,2330,2330,2330,2330,0
|
|
20230704,124400,287669010,2330,2330,2330,2330,0
|
|
20230704,124300,287669010,2330,2330,2330,2330,0
|
|
20230704,124200,287669010,2330,2330,2330,2330,0
|
|
20230704,124100,287669010,2330,2330,2330,2330,0
|
|
20230704,124000,287669010,2330,2330,2330,2330,0
|
|
20230704,123900,287669010,2330,2330,2330,2330,0
|
|
20230704,123800,287669010,2330,2330,2330,2330,0
|
|
20230704,123700,287669010,2330,2330,2330,2330,0
|
|
20230704,123600,287669010,2330,2330,2330,2330,0
|
|
20230704,123500,287669010,2330,2330,2330,2330,0
|
|
20230704,123400,287669010,2330,2330,2330,2330,0
|
|
20230704,123300,287669010,2330,2330,2330,2330,0
|
|
20230704,123200,287669010,2330,2330,2330,2330,0
|
|
20230704,123100,287669010,2330,2330,2330,2330,0
|
|
20230704,123000,287669010,2330,2330,2330,2330,1
|
|
20230704,122900,287666680,2340,2340,2340,2340,0
|
|
20230704,122800,287666680,2340,2325,2340,2325,51
|
|
20230704,122700,287547355,2330,2330,2330,2330,0
|
|
20230704,122600,287547355,2330,2330,2330,2330,0
|
|
20230704,122500,287547355,2330,2330,2330,2330,500
|
|
20230704,122400,286382355,2330,2330,2330,2330,213
|
|
20230704,122300,285886065,2330,2335,2335,2330,173
|
|
20230704,122200,285482575,2335,2335,2335,2335,0
|
|
20230704,122100,285482575,2335,2335,2335,2335,0
|
|
20230704,122000,285482575,2335,2335,2335,2335,0
|
|
20230704,121900,285482575,2335,2335,2335,2335,0
|
|
20230704,121800,285482575,2335,2335,2335,2335,10
|
|
20230704,121700,285459225,2335,2335,2335,2335,1000
|
|
20230704,121600,283124225,2335,2345,2345,2335,161
|
|
20230704,121500,282747780,2350,2350,2350,2350,5806
|
|
20230704,121400,269103680,2350,2350,2350,2350,66
|
|
20230704,121300,268948580,2375,2345,2375,2345,2419
|
|
20230704,121200,263242440,2330,2330,2330,2330,0
|
|
20230704,121100,263242440,2330,2340,2340,2330,29
|
|
20230704,121000,263174630,2340,2335,2340,2330,323
|
|
20230704,120900,262420545,2340,2340,2340,2340,500
|
|
20230704,120800,261250545,2340,2340,2340,2340,0
|
|
20230704,120700,261250545,2340,2340,2340,2340,0
|
|
20230704,120600,261250545,2340,2340,2340,2340,0
|
|
20230704,120500,261250545,2340,2345,2345,2340,1260
|
|
20230704,120400,258302045,2355,2355,2355,2355,0
|
|
20230704,120300,258302045,2355,2355,2355,2355,0
|
|
20230704,120200,258302045,2355,2340,2355,2340,221
|
|
20230704,120100,257784755,2375,2360,2400,2350,3093
|
|
20230704,120000,250467995,2400,2350,2400,2350,5002
|
|
20230704,115900,238557655,2335,2330,2370,2330,10530
|
|
20230704,115800,213752145,2345,2345,2345,2345,1
|
|
20230704,115700,213749800,2335,2320,2350,2320,10002
|
|
20230704,115600,190398965,2320,2320,2320,2320,1
|
|
20230704,115500,190396645,2315,2320,2320,2315,2
|
|
20230704,115400,190392010,2300,2300,2300,2300,1
|
|
20230704,115300,190389710,2325,2325,2325,2325,0
|
|
20230704,115200,190389710,2325,2325,2325,2325,0
|
|
20230704,115100,190389710,2325,2325,2325,2325,0
|
|
20230704,115000,190389710,2325,2295,2325,2295,10000
|
|
20230704,114900,167316555,2295,2295,2295,2295,0
|
|
20230704,114800,167316555,2295,2295,2295,2295,10000
|
|
20230704,114700,144366555,2295,2295,2295,2295,0
|
|
20230704,114600,144366555,2295,2295,2295,2295,0
|
|
20230704,114500,144366555,2295,2295,2295,2295,0
|
|
20230704,114400,144366555,2295,2295,2295,2295,0
|
|
20230704,114300,144366555,2295,2295,2295,2295,0
|
|
20230704,114200,144366555,2295,2295,2295,2295,0
|
|
20230704,114100,144366555,2295,2295,2295,2295,0
|
|
20230704,114000,144366555,2295,2295,2295,2295,0
|
|
20230704,113900,144366555,2295,2295,2295,2295,0
|
|
20230704,113800,144366555,2295,2295,2295,2295,0
|
|
20230704,113700,144366555,2295,2295,2295,2295,0
|
|
20230704,113600,144366555,2295,2295,2295,2295,0
|
|
20230704,113500,144366555,2295,2295,2295,2295,0
|
|
20230704,113400,144366555,2295,2295,2295,2295,0
|
|
20230704,113300,144366555,2295,2295,2295,2295,1
|
|
20230704,113200,144364260,2290,2290,2290,2290,0
|
|
20230704,113100,144364260,2290,2290,2290,2290,0
|
|
20230704,113000,144364260,2290,2290,2290,2290,1452
|
|
20230704,112900,141039180,2295,2295,2295,2295,0
|
|
20230704,112800,141039180,2295,2295,2295,2295,788
|
|
20230704,112700,139230720,2300,2300,2300,2300,0
|
|
20230704,112600,139230720,2300,2300,2300,2300,0
|
|
20230704,112500,139230720,2300,2300,2300,2300,0
|
|
20230704,112400,139230720,2300,2300,2300,2300,0
|
|
20230704,112300,139230720,2300,2300,2300,2300,0
|
|
20230704,112200,139230720,2300,2300,2300,2300,0
|
|
20230704,112100,139230720,2300,2300,2300,2300,0
|
|
20230704,112000,139230720,2300,2300,2300,2300,0
|
|
20230704,111900,139230720,2300,2300,2300,2300,43
|
|
20230704,111800,139131820,2295,2295,2295,2295,0
|
|
20230704,111700,139131820,2295,2295,2295,2295,492
|
|
20230704,111600,138002680,2300,2300,2300,2300,0
|
|
20230704,111500,138002680,2300,2300,2300,2300,0
|
|
20230704,111400,138002680,2300,2300,2300,2300,0
|
|
20230704,111300,138002680,2300,2300,2300,2300,0
|
|
20230704,111200,138002680,2300,2300,2300,2300,0
|
|
20230704,111100,138002680,2300,2300,2300,2300,0
|
|
20230704,111000,138002680,2300,2300,2300,2300,0
|
|
20230704,110900,138002680,2300,2300,2300,2300,505
|
|
20230704,110800,136841180,2300,2300,2300,2300,0
|
|
20230704,110700,136841180,2300,2300,2300,2300,0
|
|
20230704,110600,136841180,2300,2300,2300,2300,0
|
|
20230704,110500,136841180,2300,2295,2300,2295,2208
|
|
20230704,110400,131768820,2290,2290,2290,2290,701
|
|
20230704,110300,130163530,2285,2285,2285,2285,0
|
|
20230704,110200,130163530,2285,2285,2285,2285,0
|
|
20230704,110100,130163530,2285,2285,2285,2285,0
|
|
20230704,110000,130163530,2285,2285,2285,2285,0
|
|
20230704,105900,130163530,2285,2285,2285,2285,0
|
|
20230704,105800,130163530,2285,2285,2285,2285,0
|
|
20230704,105700,130163530,2285,2285,2285,2285,500
|
|
20230704,105600,129021030,2290,2290,2290,2290,0
|
|
20230704,105500,129021030,2290,2290,2290,2290,0
|
|
20230704,105400,129021030,2290,2290,2290,2290,0
|
|
20230704,105300,129021030,2290,2290,2290,2290,1
|
|
20230704,105200,129018740,2285,2285,2285,2285,500
|
|
20230704,105100,127876240,2295,2285,2295,2285,2001
|
|
20230704,105000,123303945,2295,2295,2295,2295,1
|
|
20230704,104900,123301650,2285,2285,2285,2285,450
|
|
20230704,104800,122273400,2285,2285,2285,2285,0
|
|
20230704,104700,122273400,2285,2290,2290,2285,1700
|
|
20230704,104600,118387440,2305,2305,2305,2305,0
|
|
20230704,104500,118387440,2305,2305,2305,2305,0
|
|
20230704,104400,118387440,2305,2305,2305,2305,8
|
|
20230704,104300,118369000,2305,2305,2305,2305,500
|
|
20230704,104200,117216500,2305,2290,2305,2290,194
|
|
20230704,104100,116772225,2305,2305,2305,2305,0
|
|
20230704,104000,116772225,2305,2305,2305,2305,10
|
|
20230704,103900,116749175,2305,2305,2305,2305,0
|
|
20230704,103800,116749175,2305,2305,2305,2305,0
|
|
20230704,103700,116749175,2305,2305,2305,2305,1000
|
|
20230704,103600,114444175,2300,2300,2300,2300,500
|
|
20230704,103500,113294175,2285,2285,2285,2285,1319
|
|
20230704,103400,110280260,2305,2305,2305,2305,1
|
|
20230704,103300,110277955,2305,2305,2305,2305,6
|
|
20230704,103200,110264125,2290,2290,2290,2290,0
|
|
20230704,103100,110264125,2290,2290,2290,2290,2000
|
|
20230704,103000,105684125,2310,2310,2310,2310,0
|
|
20230704,102900,105684125,2310,2310,2310,2310,0
|
|
20230704,102800,105684125,2310,2310,2310,2310,0
|
|
20230704,102700,105684125,2310,2310,2310,2310,0
|
|
20230704,102600,105684125,2310,2310,2310,2310,0
|
|
20230704,102500,105684125,2310,2305,2310,2305,1500
|
|
20230704,102400,102219250,2305,2305,2305,2305,0
|
|
20230704,102300,102219250,2305,2305,2305,2305,100
|
|
20230704,102200,101988750,2305,2305,2305,2305,0
|
|
20230704,102100,101988750,2305,2305,2305,2305,0
|
|
20230704,102000,101988750,2305,2305,2305,2305,3
|
|
20230704,101900,101981835,2300,2300,2300,2300,2
|
|
20230704,101800,101977235,2300,2300,2300,2300,0
|
|
20230704,101700,101977235,2300,2300,2300,2300,0
|
|
20230704,101600,101977235,2300,2300,2300,2300,2
|
|
20230704,101500,101972635,2300,2300,2300,2300,0
|
|
20230704,101400,101972635,2300,2300,2300,2300,100
|
|
20230704,101300,101742635,2300,2300,2300,2300,50
|
|
20230704,101200,101627635,2300,2300,2300,2300,3200
|
|
20230704,101100,94267635,2300,2280,2300,2275,10397
|
|
20230704,101000,70365645,2280,2280,2280,2280,0
|
|
20230704,100900,70365645,2280,2280,2280,2280,200
|
|
20230704,100800,69909645,2300,2300,2300,2300,0
|
|
20230704,100700,69909645,2300,2300,2300,2300,0
|
|
20230704,100600,69909645,2300,2300,2300,2300,1
|
|
20230704,100500,69907345,2280,2280,2300,2280,2955
|
|
20230704,100400,63169925,2300,2285,2300,2285,87
|
|
20230704,100300,62971085,2285,2285,2285,2285,106
|
|
20230704,100200,62728875,2285,2280,2285,2280,393
|
|
20230704,100100,61832180,2285,2300,2300,2285,3878
|
|
20230704,100000,52970640,2300,2300,2300,2300,0
|
|
20230704,095900,52970640,2300,2300,2300,2300,0
|
|
20230704,095800,52970640,2300,2300,2300,2300,0
|
|
20230704,095700,52970640,2300,2300,2300,2300,0
|
|
20230704,095600,52970640,2300,2300,2300,2300,0
|
|
20230704,095500,52970640,2300,2290,2300,2290,222
|
|
20230704,095400,52462210,2300,2300,2300,2300,0
|
|
20230704,095300,52462210,2300,2300,2300,2300,0
|
|
20230704,095200,52462210,2300,2300,2300,2300,0
|
|
20230704,095100,52462210,2300,2300,2300,2300,0
|
|
20230704,095000,52462210,2300,2300,2300,2300,0
|
|
20230704,094900,52462210,2300,2300,2300,2300,0
|
|
20230704,094800,52462210,2300,2300,2300,2300,0
|
|
20230704,094700,52462210,2300,2300,2300,2285,2937
|
|
20230704,094600,45736285,2300,2300,2300,2300,0
|
|
20230704,094500,45736285,2300,2300,2300,2300,0
|
|
20230704,094400,45736285,2300,2300,2300,2300,7
|
|
20230704,094300,45720185,2295,2295,2295,2295,309
|
|
20230704,094200,45011030,2295,2295,2295,2295,6
|
|
20230704,094100,44997260,2295,2295,2295,2295,2056
|
|
20230704,094000,40278740,2300,2300,2300,2300,3
|
|
20230704,093900,40271840,2295,2295,2295,2295,217
|
|
20230704,093800,39773825,2300,2300,2300,2300,0
|
|
20230704,093700,39773825,2300,2300,2300,2300,1600
|
|
20230704,093600,36093825,2310,2310,2310,2310,1
|
|
20230704,093500,36091515,2310,2310,2310,2310,0
|
|
20230704,093400,36091515,2310,2310,2310,2310,0
|
|
20230704,093300,36091515,2310,2300,2310,2300,1501
|
|
20230704,093200,32639205,2310,2310,2310,2310,0
|
|
20230704,093100,32639205,2310,2310,2310,2310,0
|
|
20230704,093000,32639205,2310,2310,2310,2310,2
|
|
20230704,092900,32634585,2305,2305,2305,2305,1000
|
|
20230704,092800,30329585,2310,2310,2310,2310,3
|
|
20230704,092700,30322655,2295,2310,2310,2295,28
|
|
20230704,092600,30258335,2310,2310,2310,2310,8
|
|
20230704,092500,30239855,2315,2295,2315,2295,2
|
|
20230704,092400,30235245,2295,2300,2300,2295,1214
|
|
20230704,092300,27443105,2320,2320,2320,2320,1
|
|
20230704,092200,27440785,2310,2310,2310,2310,1000
|
|
20230704,092100,25130785,2300,2300,2300,2300,2173
|
|
20230704,092000,20132885,2305,2310,2310,2305,27
|
|
20230704,091900,20070600,2310,2315,2315,2310,50
|
|
20230704,091800,19954855,2330,2330,2330,2330,0
|
|
20230704,091700,19954855,2330,2315,2330,2315,2
|
|
20230704,091600,19950210,2330,2330,2330,2330,0
|
|
20230704,091500,19950210,2330,2330,2330,2330,0
|
|
20230704,091400,19950210,2330,2315,2330,2315,10
|
|
20230704,091300,19927015,2310,2310,2310,2310,0
|
|
20230704,091200,19927015,2310,2310,2310,2310,0
|
|
20230704,091100,19927015,2310,2310,2310,2310,1
|
|
20230704,091000,19924705,2300,2300,2300,2300,0
|
|
20230704,090900,19924705,2300,2315,2315,2300,4122
|
|
20230704,090800,10435500,2305,2305,2305,2305,0
|
|
20230704,090700,10435500,2305,2305,2305,2305,0
|
|
20230704,090600,10435500,2305,2305,2305,2305,982
|
|
20230704,090500,8171990,2295,2295,2295,2295,0
|
|
20230704,090400,8171990,2295,2295,2295,2295,505
|
|
20230704,090300,7013015,2300,2300,2300,2300,400
|
|
20230704,090200,6093015,2300,2300,2300,2300,1200
|
|
20230704,090100,3333015,2300,2310,2325,2300,815
|
|
20230704,090000,1455900,2300,2300,2300,2300,633
|