605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190200,12872180,2325,2325,2325,2325,866
|
|
20230711,190100,12872180,2325,2325,2325,2325,0
|
|
20230711,190000,12872180,2325,2325,2325,2325,0
|
|
20230711,185900,12872180,2325,2325,2325,2325,0
|
|
20230711,185800,12872180,2325,2325,2325,2325,0
|
|
20230711,185700,12872180,2325,2325,2325,2325,0
|
|
20230711,185600,12872180,2325,2325,2325,2325,0
|
|
20230711,185500,12872180,2325,2325,2325,2325,0
|
|
20230711,185400,12872180,2325,2325,2325,2325,0
|
|
20230711,185300,12872180,2325,2325,2325,2325,0
|
|
20230711,185200,12872180,2325,2325,2325,2325,0
|
|
20230711,185100,12872180,2325,2325,2325,2325,0
|
|
20230711,185000,12872180,2325,2325,2325,2325,0
|
|
20230711,184900,12872180,2325,2325,2325,2325,0
|
|
20230711,184800,12872180,2325,2325,2325,2325,0
|
|
20230711,184700,12872180,2325,2325,2325,2325,0
|
|
20230711,184600,12872180,2325,2325,2325,2325,0
|
|
20230711,184500,12872180,2325,2325,2325,2325,0
|
|
20230711,184400,12872180,2325,2325,2325,2325,0
|
|
20230711,184300,12872180,2325,2325,2325,2325,0
|
|
20230711,184200,12872180,2325,2325,2325,2325,0
|
|
20230711,184100,12872180,2325,2325,2325,2325,0
|
|
20230711,184000,12872180,2325,2325,2325,2325,0
|
|
20230711,183900,12872180,2325,2325,2325,2325,0
|
|
20230711,183800,12872180,2325,2325,2325,2325,0
|
|
20230711,183700,12872180,2325,2325,2325,2325,0
|
|
20230711,183600,12872180,2325,2325,2325,2325,0
|
|
20230711,183500,12872180,2325,2325,2325,2325,0
|
|
20230711,183400,12872180,2325,2325,2325,2325,0
|
|
20230711,183300,12872180,2325,2325,2325,2325,0
|
|
20230711,183200,12872180,2325,2325,2325,2325,866
|
|
20230711,183100,12872180,2325,2325,2325,2325,0
|
|
20230711,183000,12872180,2325,2325,2325,2325,0
|
|
20230711,182900,12872180,2325,2325,2325,2325,0
|
|
20230711,182800,12872180,2325,2325,2325,2325,0
|
|
20230711,182700,12872180,2325,2325,2325,2325,0
|
|
20230711,182600,12872180,2325,2325,2325,2325,0
|
|
20230711,182500,12872180,2325,2325,2325,2325,0
|
|
20230711,182400,12872180,2325,2325,2325,2325,0
|
|
20230711,182300,12872180,2325,2325,2325,2325,0
|
|
20230711,182200,12872180,2325,2325,2325,2325,0
|
|
20230711,182100,12872180,2325,2325,2325,2325,0
|
|
20230711,182000,12872180,2325,2325,2325,2325,0
|
|
20230711,181900,12872180,2325,2325,2325,2325,0
|
|
20230711,181800,12872180,2325,2325,2325,2325,0
|
|
20230711,181700,12872180,2325,2325,2325,2325,0
|
|
20230711,181600,12872180,2325,2325,2325,2325,0
|
|
20230711,181500,12872180,2325,2325,2325,2325,0
|
|
20230711,181400,12872180,2325,2325,2325,2325,0
|
|
20230711,181300,12872180,2325,2325,2325,2325,0
|
|
20230711,181200,12872180,2325,2325,2325,2325,0
|
|
20230711,181100,12872180,2325,2325,2325,2325,0
|
|
20230711,181000,12872180,2325,2325,2325,2325,0
|
|
20230711,180900,12872180,2325,2325,2325,2325,0
|
|
20230711,180800,12872180,2325,2325,2325,2325,0
|
|
20230711,180700,12872180,2325,2325,2325,2325,0
|
|
20230711,180600,12872180,2325,2325,2325,2325,0
|
|
20230711,180500,12872180,2325,2325,2325,2325,0
|
|
20230711,180400,12872180,2325,2325,2325,2325,0
|
|
20230711,180300,12872180,2325,2325,2325,2325,0
|
|
20230711,180200,12872180,2325,2325,2325,2325,866
|
|
20230711,180100,12872180,2325,2325,2325,2325,0
|
|
20230711,180000,12872180,2325,2325,2325,2325,0
|
|
20230711,175900,12872180,2325,2325,2325,2325,0
|
|
20230711,175800,12872180,2325,2325,2325,2325,0
|
|
20230711,175700,12872180,2325,2325,2325,2325,0
|
|
20230711,175600,12872180,2325,2325,2325,2325,0
|
|
20230711,175500,12872180,2325,2325,2325,2325,0
|
|
20230711,175400,12872180,2325,2325,2325,2325,0
|
|
20230711,175300,12872180,2325,2325,2325,2325,0
|
|
20230711,175200,12872180,2325,2325,2325,2325,0
|
|
20230711,175100,12872180,2325,2325,2325,2325,0
|
|
20230711,175000,12872180,2325,2325,2325,2325,0
|
|
20230711,174900,12872180,2325,2325,2325,2325,0
|
|
20230711,174800,12872180,2325,2325,2325,2325,0
|
|
20230711,174700,12872180,2325,2325,2325,2325,0
|
|
20230711,174600,12872180,2325,2325,2325,2325,0
|
|
20230711,174500,12872180,2325,2325,2325,2325,0
|
|
20230711,174400,12872180,2325,2325,2325,2325,0
|
|
20230711,174300,12872180,2325,2325,2325,2325,0
|
|
20230711,174200,12872180,2325,2325,2325,2325,0
|
|
20230711,174100,12872180,2325,2325,2325,2325,0
|
|
20230711,174000,12872180,2325,2325,2325,2325,0
|
|
20230711,173900,12872180,2325,2325,2325,2325,0
|
|
20230711,173800,12872180,2325,2325,2325,2325,0
|
|
20230711,173700,12872180,2325,2325,2325,2325,0
|
|
20230711,173600,12872180,2325,2325,2325,2325,0
|
|
20230711,173500,12872180,2325,2325,2325,2325,0
|
|
20230711,173400,12872180,2325,2325,2325,2325,0
|
|
20230711,173300,12872180,2325,2325,2325,2325,0
|
|
20230711,173200,12872180,2325,2325,2325,2325,866
|
|
20230711,173100,12872180,2325,2325,2325,2325,0
|
|
20230711,173000,12872180,2325,2325,2325,2325,0
|
|
20230711,172900,12872180,2325,2325,2325,2325,0
|
|
20230711,172800,12872180,2325,2325,2325,2325,0
|
|
20230711,172700,12872180,2325,2325,2325,2325,0
|
|
20230711,172600,12872180,2325,2325,2325,2325,0
|
|
20230711,172500,12872180,2325,2325,2325,2325,0
|
|
20230711,172400,12872180,2325,2325,2325,2325,0
|
|
20230711,172300,12872180,2325,2325,2325,2325,0
|
|
20230711,172200,12872180,2325,2325,2325,2325,0
|
|
20230711,172100,12872180,2325,2325,2325,2325,0
|
|
20230711,172000,12872180,2325,2325,2325,2325,0
|
|
20230711,171900,12872180,2325,2325,2325,2325,0
|
|
20230711,171800,12872180,2325,2325,2325,2325,0
|
|
20230711,171700,12872180,2325,2325,2325,2325,0
|
|
20230711,171600,12872180,2325,2325,2325,2325,0
|
|
20230711,171500,12872180,2325,2325,2325,2325,0
|
|
20230711,171400,12872180,2325,2325,2325,2325,0
|
|
20230711,171300,12872180,2325,2325,2325,2325,0
|
|
20230711,171200,12872180,2325,2325,2325,2325,0
|
|
20230711,171100,12872180,2325,2325,2325,2325,0
|
|
20230711,171000,12872180,2325,2325,2325,2325,0
|
|
20230711,170900,12872180,2325,2325,2325,2325,0
|
|
20230711,170800,12872180,2325,2325,2325,2325,0
|
|
20230711,170700,12872180,2325,2325,2325,2325,0
|
|
20230711,170600,12872180,2325,2325,2325,2325,0
|
|
20230711,170500,12872180,2325,2325,2325,2325,0
|
|
20230711,170400,12872180,2325,2325,2325,2325,0
|
|
20230711,170300,12872180,2325,2325,2325,2325,0
|
|
20230711,170200,12872180,2325,2325,2325,2325,866
|
|
20230711,170100,12872180,2325,2325,2325,2325,0
|
|
20230711,170000,12872180,2325,2325,2325,2325,0
|
|
20230711,165900,12872180,2325,2325,2325,2325,0
|
|
20230711,165800,12872180,2325,2325,2325,2325,0
|
|
20230711,165700,12872180,2325,2325,2325,2325,0
|
|
20230711,165600,12872180,2325,2325,2325,2325,0
|
|
20230711,165500,12872180,2325,2325,2325,2325,0
|
|
20230711,165400,12872180,2325,2325,2325,2325,0
|
|
20230711,165300,12872180,2325,2325,2325,2325,0
|
|
20230711,165200,12872180,2325,2325,2325,2325,0
|
|
20230711,165100,12872180,2325,2325,2325,2325,0
|
|
20230711,165000,12872180,2325,2325,2325,2325,0
|
|
20230711,164900,12872180,2325,2325,2325,2325,0
|
|
20230711,164800,12872180,2325,2325,2325,2325,0
|
|
20230711,164700,12872180,2325,2325,2325,2325,0
|
|
20230711,164600,12872180,2325,2325,2325,2325,0
|
|
20230711,164500,12872180,2325,2325,2325,2325,0
|
|
20230711,164400,12872180,2325,2325,2325,2325,0
|
|
20230711,164300,12872180,2325,2325,2325,2325,0
|
|
20230711,164200,12872180,2325,2325,2325,2325,0
|
|
20230711,164100,12872180,2325,2325,2325,2325,0
|
|
20230711,164000,12872180,2325,2325,2325,2325,0
|
|
20230711,163900,12872180,2325,2325,2325,2325,0
|
|
20230711,163800,12872180,2325,2325,2325,2325,0
|
|
20230711,163700,12872180,2325,2325,2325,2325,0
|
|
20230711,163600,12872180,2325,2325,2325,2325,0
|
|
20230711,163500,12872180,2325,2325,2325,2325,0
|
|
20230711,163400,12872180,2325,2325,2325,2325,0
|
|
20230711,163300,12872180,2325,2325,2325,2325,0
|
|
20230711,163200,12872180,2325,2325,2325,2325,866
|
|
20230711,163100,12872180,2325,2325,2325,2325,0
|
|
20230711,163000,12872180,2325,2325,2325,2325,0
|
|
20230711,162900,12872180,2325,2325,2325,2325,0
|
|
20230711,162800,12872180,2325,2325,2325,2325,0
|
|
20230711,162700,12872180,2325,2325,2325,2325,0
|
|
20230711,162600,12872180,2325,2325,2325,2325,0
|
|
20230711,162500,12872180,2325,2325,2325,2325,0
|
|
20230711,162400,12872180,2325,2325,2325,2325,0
|
|
20230711,162300,12872180,2325,2325,2325,2325,0
|
|
20230711,162200,12872180,2325,2325,2325,2325,0
|
|
20230711,162100,12872180,2325,2325,2325,2325,0
|
|
20230711,162000,12872180,2325,2325,2325,2325,0
|
|
20230711,161900,12872180,2325,2325,2325,2325,0
|
|
20230711,161800,12872180,2325,2325,2325,2325,0
|
|
20230711,161700,12872180,2325,2325,2325,2325,0
|
|
20230711,161600,12872180,2325,2325,2325,2325,0
|
|
20230711,161500,12872180,2325,2325,2325,2325,0
|
|
20230711,161400,12872180,2325,2325,2325,2325,0
|
|
20230711,161300,12872180,2325,2325,2325,2325,0
|
|
20230711,161200,12872180,2325,2325,2325,2325,0
|
|
20230711,161100,12872180,2325,2325,2325,2325,0
|
|
20230711,161000,12872180,2325,2325,2325,2325,0
|
|
20230711,160900,12872180,2325,2325,2325,2325,0
|
|
20230711,160800,12872180,2325,2325,2325,2325,0
|
|
20230711,160700,12872180,2325,2325,2325,2325,0
|
|
20230711,160600,12872180,2325,2325,2325,2325,0
|
|
20230711,160500,12872180,2325,2325,2325,2325,0
|
|
20230711,160400,12872180,2325,2325,2325,2325,0
|
|
20230711,160300,12872180,2325,2325,2325,2325,0
|
|
20230711,160200,12872180,2325,2325,2325,2325,866
|
|
20230711,160100,12872180,2325,2325,2325,2325,0
|
|
20230711,160000,12872180,2325,2325,2325,2325,0
|
|
20230711,155900,12872180,2325,2325,2325,2325,0
|
|
20230711,155800,12872180,2325,2325,2325,2325,0
|
|
20230711,155700,12872180,2325,2325,2325,2325,0
|
|
20230711,155600,12872180,2325,2325,2325,2325,0
|
|
20230711,155500,12872180,2325,2325,2325,2325,0
|
|
20230711,155400,12872180,2325,2325,2325,2325,0
|
|
20230711,155300,12872180,2325,2325,2325,2325,0
|
|
20230711,155200,12872180,2325,2325,2325,2325,0
|
|
20230711,155100,12872180,2325,2325,2325,2325,0
|
|
20230711,155000,12872180,2325,2325,2325,2325,0
|
|
20230711,154900,12872180,2325,2325,2325,2325,0
|
|
20230711,154800,12872180,2325,2325,2325,2325,0
|
|
20230711,154700,12872180,2325,2325,2325,2325,0
|
|
20230711,154600,12872180,2325,2325,2325,2325,0
|
|
20230711,154500,12872180,2325,2325,2325,2325,0
|
|
20230711,154400,12872180,2325,2325,2325,2325,0
|
|
20230711,154300,12872180,2325,2325,2325,2325,0
|
|
20230711,154200,12872180,2325,2325,2325,2325,0
|
|
20230711,154100,12872180,2325,2325,2325,2325,0
|
|
20230711,154000,12872180,2325,2325,2325,2325,0
|
|
20230711,153900,12872180,2325,2325,2325,2325,0
|
|
20230711,153800,12872180,2325,2325,2325,2325,0
|
|
20230711,153700,12872180,2325,2325,2325,2325,0
|
|
20230711,153600,12872180,2325,2325,2325,2325,0
|
|
20230711,153500,12872180,2325,2325,2325,2325,0
|
|
20230711,153400,12872180,2325,2325,2325,2325,0
|
|
20230711,153300,12872180,2325,2325,2325,2325,0
|
|
20230711,153200,12872180,2325,2325,2325,2325,866
|
|
20230711,153100,12872180,2325,2325,2325,2325,0
|
|
20230711,153000,12872180,2325,2325,2325,2325,866
|
|
20230711,152900,10858730,2325,2325,2325,2325,0
|
|
20230711,152800,10858730,2325,2325,2325,2325,0
|
|
20230711,152700,10858730,2325,2325,2325,2325,0
|
|
20230711,152600,10858730,2325,2325,2325,2325,0
|
|
20230711,152500,10858730,2325,2325,2325,2325,0
|
|
20230711,152400,10858730,2325,2325,2325,2325,0
|
|
20230711,152300,10858730,2325,2325,2325,2325,0
|
|
20230711,152200,10858730,2325,2325,2325,2325,0
|
|
20230711,152100,10858730,2325,2325,2325,2325,0
|
|
20230711,152000,10858730,2325,2325,2325,2325,0
|
|
20230711,151900,10858730,2325,2325,2325,2325,0
|
|
20230711,151800,10858730,2325,2325,2325,2325,0
|
|
20230711,151700,10858730,2325,2325,2325,2325,0
|
|
20230711,151600,10858730,2325,2325,2325,2325,2
|
|
20230711,151500,10854080,2330,2330,2330,2330,0
|
|
20230711,151400,10854080,2330,2330,2330,2330,0
|
|
20230711,151300,10854080,2330,2330,2330,2330,0
|
|
20230711,151200,10854080,2330,2330,2330,2330,0
|
|
20230711,151100,10854080,2330,2330,2330,2330,0
|
|
20230711,151000,10854080,2330,2330,2330,2330,1
|
|
20230711,150900,10851750,2335,2335,2335,2335,0
|
|
20230711,150800,10851750,2335,2335,2335,2335,0
|
|
20230711,150700,10851750,2335,2335,2335,2335,0
|
|
20230711,150600,10851750,2335,2335,2335,2335,0
|
|
20230711,150500,10851750,2335,2335,2335,2335,0
|
|
20230711,150400,10851750,2335,2335,2335,2335,0
|
|
20230711,150300,10851750,2335,2335,2335,2335,0
|
|
20230711,150200,10851750,2335,2335,2335,2335,0
|
|
20230711,150100,10851750,2335,2335,2335,2335,0
|
|
20230711,150000,10851750,2335,2335,2335,2335,0
|
|
20230711,145900,10851750,2335,2335,2335,2335,0
|
|
20230711,145800,10851750,2335,2335,2335,2335,0
|
|
20230711,145700,10851750,2335,2335,2335,2335,0
|
|
20230711,145600,10851750,2335,2335,2335,2335,0
|
|
20230711,145500,10851750,2335,2335,2335,2335,0
|
|
20230711,145400,10851750,2335,2335,2335,2335,0
|
|
20230711,145300,10851750,2335,2335,2335,2335,0
|
|
20230711,145200,10851750,2335,2335,2335,2335,0
|
|
20230711,145100,10851750,2335,2335,2335,2335,0
|
|
20230711,145000,10851750,2335,2335,2335,2335,0
|
|
20230711,144900,10851750,2335,2335,2335,2335,0
|
|
20230711,144800,10851750,2335,2335,2335,2335,0
|
|
20230711,144700,10851750,2335,2335,2335,2335,0
|
|
20230711,144600,10851750,2335,2335,2335,2335,0
|
|
20230711,144500,10851750,2335,2335,2335,2335,0
|
|
20230711,144400,10851750,2335,2335,2335,2335,0
|
|
20230711,144300,10851750,2335,2335,2335,2335,0
|
|
20230711,144200,10851750,2335,2335,2335,2335,0
|
|
20230711,144100,10851750,2335,2330,2335,2330,150
|
|
20230711,144000,10502140,2320,2320,2320,2320,0
|
|
20230711,143900,10502140,2320,2320,2320,2320,0
|
|
20230711,143800,10502140,2320,2320,2320,2320,0
|
|
20230711,143700,10502140,2320,2320,2320,2320,0
|
|
20230711,143600,10502140,2320,2320,2320,2320,0
|
|
20230711,143500,10502140,2320,2320,2320,2320,0
|
|
20230711,143400,10502140,2320,2320,2320,2320,0
|
|
20230711,143300,10502140,2320,2320,2320,2320,0
|
|
20230711,143200,10502140,2320,2320,2320,2320,0
|
|
20230711,143100,10502140,2320,2320,2320,2320,0
|
|
20230711,143000,10502140,2320,2320,2320,2320,0
|
|
20230711,142900,10502140,2320,2320,2320,2320,0
|
|
20230711,142800,10502140,2320,2320,2320,2320,0
|
|
20230711,142700,10502140,2320,2320,2320,2320,0
|
|
20230711,142600,10502140,2320,2320,2320,2320,0
|
|
20230711,142500,10502140,2320,2320,2320,2320,75
|
|
20230711,142400,10328140,2320,2325,2325,2320,1364
|
|
20230711,142300,7163460,2335,2335,2335,2335,0
|
|
20230711,142200,7163460,2335,2335,2335,2335,0
|
|
20230711,142100,7163460,2335,2335,2335,2335,0
|
|
20230711,142000,7163460,2335,2335,2335,2335,0
|
|
20230711,141900,7163460,2335,2335,2335,2335,1
|
|
20230711,141800,7161125,2335,2335,2335,2335,0
|
|
20230711,141700,7161125,2335,2335,2335,2335,0
|
|
20230711,141600,7161125,2335,2335,2335,2335,0
|
|
20230711,141500,7161125,2335,2335,2335,2335,0
|
|
20230711,141400,7161125,2335,2335,2335,2335,0
|
|
20230711,141300,7161125,2335,2335,2335,2335,0
|
|
20230711,141200,7161125,2335,2335,2335,2335,0
|
|
20230711,141100,7161125,2335,2335,2335,2335,0
|
|
20230711,141000,7161125,2335,2335,2335,2335,0
|
|
20230711,140900,7161125,2335,2330,2335,2330,90
|
|
20230711,140800,6951400,2325,2325,2325,2325,0
|
|
20230711,140700,6951400,2325,2325,2325,2325,0
|
|
20230711,140600,6951400,2325,2325,2325,2325,130
|
|
20230711,140500,6649150,2325,2325,2325,2325,0
|
|
20230711,140400,6649150,2325,2325,2325,2325,380
|
|
20230711,140300,5765650,2330,2330,2330,2330,0
|
|
20230711,140200,5765650,2330,2330,2330,2330,0
|
|
20230711,140100,5765650,2330,2330,2330,2330,0
|
|
20230711,140000,5765650,2330,2330,2330,2330,0
|
|
20230711,135900,5765650,2330,2330,2330,2330,0
|
|
20230711,135800,5765650,2330,2330,2330,2330,0
|
|
20230711,135700,5765650,2330,2330,2330,2330,0
|
|
20230711,135600,5765650,2330,2330,2330,2330,0
|
|
20230711,135500,5765650,2330,2330,2330,2330,0
|
|
20230711,135400,5765650,2330,2330,2330,2330,0
|
|
20230711,135300,5765650,2330,2330,2330,2330,0
|
|
20230711,135200,5765650,2330,2330,2330,2330,0
|
|
20230711,135100,5765650,2330,2330,2330,2330,4
|
|
20230711,135000,5756330,2330,2330,2330,2330,0
|
|
20230711,134900,5756330,2330,2330,2330,2330,0
|
|
20230711,134800,5756330,2330,2330,2330,2330,0
|
|
20230711,134700,5756330,2330,2330,2330,2330,0
|
|
20230711,134600,5756330,2330,2330,2330,2330,121
|
|
20230711,134500,5474400,2330,2330,2330,2330,123
|
|
20230711,134400,5187810,2330,2330,2330,2330,0
|
|
20230711,134300,5187810,2330,2330,2330,2330,0
|
|
20230711,134200,5187810,2330,2330,2330,2330,50
|
|
20230711,134100,5071310,2325,2325,2325,2325,0
|
|
20230711,134000,5071310,2325,2325,2325,2325,0
|
|
20230711,133900,5071310,2325,2325,2325,2325,20
|
|
20230711,133800,5024810,2330,2330,2330,2330,0
|
|
20230711,133700,5024810,2330,2330,2330,2330,0
|
|
20230711,133600,5024810,2330,2330,2330,2330,0
|
|
20230711,133500,5024810,2330,2330,2330,2330,0
|
|
20230711,133400,5024810,2330,2330,2330,2330,0
|
|
20230711,133300,5024810,2330,2330,2330,2330,0
|
|
20230711,133200,5024810,2330,2330,2330,2330,0
|
|
20230711,133100,5024810,2330,2330,2330,2330,0
|
|
20230711,133000,5024810,2330,2330,2330,2330,0
|
|
20230711,132900,5024810,2330,2330,2330,2330,0
|
|
20230711,132800,5024810,2330,2330,2330,2330,0
|
|
20230711,132700,5024810,2330,2330,2330,2330,0
|
|
20230711,132600,5024810,2330,2330,2330,2330,0
|
|
20230711,132500,5024810,2330,2330,2330,2330,0
|
|
20230711,132400,5024810,2330,2330,2330,2330,0
|
|
20230711,132300,5024810,2330,2330,2330,2330,0
|
|
20230711,132200,5024810,2330,2330,2330,2330,0
|
|
20230711,132100,5024810,2330,2330,2330,2330,0
|
|
20230711,132000,5024810,2330,2330,2330,2330,0
|
|
20230711,131900,5024810,2330,2330,2330,2330,0
|
|
20230711,131800,5024810,2330,2330,2330,2330,0
|
|
20230711,131700,5024810,2330,2330,2330,2330,0
|
|
20230711,131600,5024810,2330,2330,2330,2330,0
|
|
20230711,131500,5024810,2330,2330,2330,2330,0
|
|
20230711,131400,5024810,2330,2330,2330,2330,0
|
|
20230711,131300,5024810,2330,2330,2330,2330,0
|
|
20230711,131200,5024810,2330,2330,2330,2330,0
|
|
20230711,131100,5024810,2330,2330,2330,2330,51
|
|
20230711,131000,4905980,2330,2330,2330,2330,100
|
|
20230711,130900,4672980,2325,2325,2325,2325,500
|
|
20230711,130800,3510480,2330,2330,2330,2330,0
|
|
20230711,130700,3510480,2330,2330,2330,2330,0
|
|
20230711,130600,3510480,2330,2330,2330,2330,0
|
|
20230711,130500,3510480,2330,2330,2330,2330,0
|
|
20230711,130400,3510480,2330,2330,2330,2330,0
|
|
20230711,130300,3510480,2330,2330,2330,2330,0
|
|
20230711,130200,3510480,2330,2330,2330,2330,0
|
|
20230711,130100,3510480,2330,2330,2330,2330,0
|
|
20230711,130000,3510480,2330,2330,2330,2330,0
|
|
20230711,125900,3510480,2330,2330,2330,2330,3
|
|
20230711,125800,3503490,2330,2330,2330,2330,5
|
|
20230711,125700,3491840,2335,2335,2335,2335,0
|
|
20230711,125600,3491840,2335,2335,2335,2335,0
|
|
20230711,125500,3491840,2335,2335,2335,2335,0
|
|
20230711,125400,3491840,2335,2335,2335,2335,0
|
|
20230711,125300,3491840,2335,2335,2335,2335,0
|
|
20230711,125200,3491840,2335,2335,2335,2335,0
|
|
20230711,125100,3491840,2335,2335,2335,2335,0
|
|
20230711,125000,3491840,2335,2335,2335,2335,0
|
|
20230711,124900,3491840,2335,2335,2335,2335,0
|
|
20230711,124800,3491840,2335,2335,2335,2335,0
|
|
20230711,124700,3491840,2335,2335,2335,2335,0
|
|
20230711,124600,3491840,2335,2335,2335,2335,0
|
|
20230711,124500,3491840,2335,2335,2335,2335,0
|
|
20230711,124400,3491840,2335,2335,2335,2335,0
|
|
20230711,124300,3491840,2335,2335,2335,2335,0
|
|
20230711,124200,3491840,2335,2335,2335,2335,0
|
|
20230711,124100,3491840,2335,2335,2335,2335,0
|
|
20230711,124000,3491840,2335,2335,2335,2335,0
|
|
20230711,123900,3491840,2335,2335,2335,2335,0
|
|
20230711,123800,3491840,2335,2335,2335,2335,0
|
|
20230711,123700,3491840,2335,2335,2335,2335,0
|
|
20230711,123600,3491840,2335,2335,2335,2335,0
|
|
20230711,123500,3491840,2335,2335,2335,2335,0
|
|
20230711,123400,3491840,2335,2335,2335,2335,1
|
|
20230711,123300,3489505,2330,2330,2330,2330,5
|
|
20230711,123200,3477855,2330,2330,2330,2330,1
|
|
20230711,123100,3475525,2330,2330,2330,2330,0
|
|
20230711,123000,3475525,2330,2330,2330,2330,1
|
|
20230711,122900,3473195,2335,2335,2335,2335,0
|
|
20230711,122800,3473195,2335,2325,2335,2325,2
|
|
20230711,122700,3468535,2325,2325,2325,2325,0
|
|
20230711,122600,3468535,2325,2325,2325,2325,0
|
|
20230711,122500,3468535,2325,2325,2325,2325,0
|
|
20230711,122400,3468535,2325,2325,2325,2325,0
|
|
20230711,122300,3468535,2325,2325,2325,2325,0
|
|
20230711,122200,3468535,2325,2325,2325,2325,0
|
|
20230711,122100,3468535,2325,2325,2325,2325,0
|
|
20230711,122000,3468535,2325,2325,2325,2325,0
|
|
20230711,121900,3468535,2325,2325,2325,2325,0
|
|
20230711,121800,3468535,2325,2325,2325,2325,0
|
|
20230711,121700,3468535,2325,2325,2325,2325,0
|
|
20230711,121600,3468535,2325,2325,2325,2325,0
|
|
20230711,121500,3468535,2325,2325,2325,2325,0
|
|
20230711,121400,3468535,2325,2325,2325,2325,0
|
|
20230711,121300,3468535,2325,2325,2325,2325,0
|
|
20230711,121200,3468535,2325,2325,2325,2325,0
|
|
20230711,121100,3468535,2325,2325,2325,2325,0
|
|
20230711,121000,3468535,2325,2325,2325,2325,0
|
|
20230711,120900,3468535,2325,2325,2325,2325,0
|
|
20230711,120800,3468535,2325,2325,2325,2325,10
|
|
20230711,120700,3445285,2330,2330,2330,2330,0
|
|
20230711,120600,3445285,2330,2330,2330,2330,87
|
|
20230711,120500,3242575,2325,2325,2325,2325,0
|
|
20230711,120400,3242575,2325,2325,2325,2325,0
|
|
20230711,120300,3242575,2325,2325,2325,2325,0
|
|
20230711,120200,3242575,2325,2325,2325,2325,0
|
|
20230711,120100,3242575,2325,2325,2325,2325,0
|
|
20230711,120000,3242575,2325,2325,2325,2325,0
|
|
20230711,115900,3242575,2325,2325,2325,2325,0
|
|
20230711,115800,3242575,2325,2325,2325,2325,0
|
|
20230711,115700,3242575,2325,2325,2325,2325,125
|
|
20230711,115600,2951950,2325,2330,2330,2325,387
|
|
20230711,115500,2051120,2335,2335,2335,2335,10
|
|
20230711,115400,2027770,2330,2330,2330,2330,11
|
|
20230711,115300,2002140,2330,2330,2330,2330,0
|
|
20230711,115200,2002140,2330,2330,2330,2330,0
|
|
20230711,115100,2002140,2330,2330,2330,2330,0
|
|
20230711,115000,2002140,2330,2330,2330,2330,0
|
|
20230711,114900,2002140,2330,2330,2330,2330,0
|
|
20230711,114800,2002140,2330,2330,2330,2330,0
|
|
20230711,114700,2002140,2330,2330,2330,2330,0
|
|
20230711,114600,2002140,2330,2330,2330,2330,0
|
|
20230711,114500,2002140,2330,2330,2330,2330,0
|
|
20230711,114400,2002140,2330,2330,2330,2330,0
|
|
20230711,114300,2002140,2330,2330,2330,2330,0
|
|
20230711,114200,2002140,2330,2330,2330,2330,0
|
|
20230711,114100,2002140,2330,2330,2330,2330,0
|
|
20230711,114000,2002140,2330,2330,2330,2330,0
|
|
20230711,113900,2002140,2330,2330,2330,2330,0
|
|
20230711,113800,2002140,2330,2330,2330,2330,0
|
|
20230711,113700,2002140,2330,2330,2330,2330,0
|
|
20230711,113600,2002140,2330,2330,2330,2330,0
|
|
20230711,113500,2002140,2330,2330,2330,2330,0
|
|
20230711,113400,2002140,2330,2330,2330,2330,0
|
|
20230711,113300,2002140,2330,2330,2330,2330,0
|
|
20230711,113200,2002140,2330,2330,2330,2330,0
|
|
20230711,113100,2002140,2330,2330,2330,2330,2
|
|
20230711,113000,1997480,2330,2330,2330,2330,0
|
|
20230711,112900,1997480,2330,2330,2330,2330,0
|
|
20230711,112800,1997480,2330,2330,2330,2330,0
|
|
20230711,112700,1997480,2330,2330,2330,2330,0
|
|
20230711,112600,1997480,2330,2330,2330,2330,0
|
|
20230711,112500,1997480,2330,2330,2330,2330,0
|
|
20230711,112400,1997480,2330,2330,2330,2330,0
|
|
20230711,112300,1997480,2330,2330,2330,2330,0
|
|
20230711,112200,1997480,2330,2330,2330,2330,0
|
|
20230711,112100,1997480,2330,2330,2330,2330,0
|
|
20230711,112000,1997480,2330,2330,2330,2330,0
|
|
20230711,111900,1997480,2330,2330,2330,2330,0
|
|
20230711,111800,1997480,2330,2330,2330,2330,1
|
|
20230711,111700,1995150,2330,2330,2330,2330,0
|
|
20230711,111600,1995150,2330,2330,2330,2330,0
|
|
20230711,111500,1995150,2330,2330,2330,2330,0
|
|
20230711,111400,1995150,2330,2330,2330,2330,0
|
|
20230711,111300,1995150,2330,2330,2330,2330,0
|
|
20230711,111200,1995150,2330,2330,2330,2330,0
|
|
20230711,111100,1995150,2330,2330,2330,2330,0
|
|
20230711,111000,1995150,2330,2330,2330,2330,0
|
|
20230711,110900,1995150,2330,2330,2330,2330,1
|
|
20230711,110800,1992820,2330,2330,2330,2330,0
|
|
20230711,110700,1992820,2330,2330,2330,2330,0
|
|
20230711,110600,1992820,2330,2330,2330,2330,0
|
|
20230711,110500,1992820,2330,2330,2330,2330,0
|
|
20230711,110400,1992820,2330,2330,2330,2330,0
|
|
20230711,110300,1992820,2330,2335,2335,2330,14
|
|
20230711,110200,1960150,2335,2335,2335,2335,0
|
|
20230711,110100,1960150,2335,2335,2335,2335,0
|
|
20230711,110000,1960150,2335,2335,2335,2335,0
|
|
20230711,105900,1960150,2335,2335,2335,2335,0
|
|
20230711,105800,1960150,2335,2335,2335,2335,0
|
|
20230711,105700,1960150,2335,2335,2335,2335,0
|
|
20230711,105600,1960150,2335,2335,2335,2335,0
|
|
20230711,105500,1960150,2335,2335,2335,2335,0
|
|
20230711,105400,1960150,2335,2335,2335,2335,0
|
|
20230711,105300,1960150,2335,2335,2335,2335,0
|
|
20230711,105200,1960150,2335,2335,2335,2335,0
|
|
20230711,105100,1960150,2335,2335,2335,2335,0
|
|
20230711,105000,1960150,2335,2335,2335,2335,0
|
|
20230711,104900,1960150,2335,2335,2335,2335,0
|
|
20230711,104800,1960150,2335,2335,2335,2335,0
|
|
20230711,104700,1960150,2335,2335,2335,2335,0
|
|
20230711,104600,1960150,2335,2335,2335,2335,0
|
|
20230711,104500,1960150,2335,2335,2335,2335,0
|
|
20230711,104400,1960150,2335,2335,2335,2335,0
|
|
20230711,104300,1960150,2335,2335,2335,2335,0
|
|
20230711,104200,1960150,2335,2335,2335,2335,0
|
|
20230711,104100,1960150,2335,2335,2335,2335,0
|
|
20230711,104000,1960150,2335,2335,2335,2335,1
|
|
20230711,103900,1957815,2330,2330,2330,2330,0
|
|
20230711,103800,1957815,2330,2330,2330,2330,0
|
|
20230711,103700,1957815,2330,2330,2330,2330,0
|
|
20230711,103600,1957815,2330,2330,2330,2330,0
|
|
20230711,103500,1957815,2330,2330,2330,2330,1
|
|
20230711,103400,1955485,2335,2335,2335,2335,0
|
|
20230711,103300,1955485,2335,2335,2335,2335,0
|
|
20230711,103200,1955485,2335,2335,2335,2335,0
|
|
20230711,103100,1955485,2335,2335,2335,2335,0
|
|
20230711,103000,1955485,2335,2335,2335,2335,0
|
|
20230711,102900,1955485,2335,2335,2335,2335,0
|
|
20230711,102800,1955485,2335,2335,2335,2335,0
|
|
20230711,102700,1955485,2335,2335,2335,2335,0
|
|
20230711,102600,1955485,2335,2335,2335,2335,1
|
|
20230711,102500,1953150,2335,2335,2335,2335,0
|
|
20230711,102400,1953150,2335,2335,2335,2335,0
|
|
20230711,102300,1953150,2335,2335,2335,2335,0
|
|
20230711,102200,1953150,2335,2335,2335,2335,0
|
|
20230711,102100,1953150,2335,2335,2335,2335,0
|
|
20230711,102000,1953150,2335,2335,2335,2335,0
|
|
20230711,101900,1953150,2335,2335,2335,2335,0
|
|
20230711,101800,1953150,2335,2335,2335,2335,0
|
|
20230711,101700,1953150,2335,2335,2335,2335,0
|
|
20230711,101600,1953150,2335,2335,2335,2335,0
|
|
20230711,101500,1953150,2335,2335,2335,2335,300
|
|
20230711,101400,1252650,2355,2355,2355,2355,11
|
|
20230711,101300,1226745,2355,2355,2355,2355,0
|
|
20230711,101200,1226745,2355,2355,2355,2355,0
|
|
20230711,101100,1226745,2355,2355,2355,2355,0
|
|
20230711,101000,1226745,2355,2355,2355,2355,0
|
|
20230711,100900,1226745,2355,2355,2355,2355,0
|
|
20230711,100800,1226745,2355,2355,2355,2355,0
|
|
20230711,100700,1226745,2355,2355,2355,2355,0
|
|
20230711,100600,1226745,2355,2355,2355,2355,0
|
|
20230711,100500,1226745,2355,2355,2355,2355,0
|
|
20230711,100400,1226745,2355,2355,2355,2355,0
|
|
20230711,100300,1226745,2355,2355,2355,2355,0
|
|
20230711,100200,1226745,2355,2355,2355,2355,0
|
|
20230711,100100,1226745,2355,2355,2355,2355,0
|
|
20230711,100000,1226745,2355,2355,2355,2355,0
|
|
20230711,095900,1226745,2355,2355,2355,2355,0
|
|
20230711,095800,1226745,2355,2355,2355,2355,0
|
|
20230711,095700,1226745,2355,2355,2355,2355,0
|
|
20230711,095600,1226745,2355,2355,2355,2355,0
|
|
20230711,095500,1226745,2355,2355,2355,2355,0
|
|
20230711,095400,1226745,2355,2355,2355,2355,0
|
|
20230711,095300,1226745,2355,2350,2355,2350,17
|
|
20230711,095200,1186715,2355,2355,2355,2355,0
|
|
20230711,095100,1186715,2355,2355,2355,2355,0
|
|
20230711,095000,1186715,2355,2355,2355,2355,0
|
|
20230711,094900,1186715,2355,2355,2355,2355,0
|
|
20230711,094800,1186715,2355,2355,2355,2355,0
|
|
20230711,094700,1186715,2355,2355,2355,2355,0
|
|
20230711,094600,1186715,2355,2355,2355,2355,0
|
|
20230711,094500,1186715,2355,2355,2355,2355,0
|
|
20230711,094400,1186715,2355,2355,2355,2355,0
|
|
20230711,094300,1186715,2355,2355,2355,2355,0
|
|
20230711,094200,1186715,2355,2355,2355,2355,0
|
|
20230711,094100,1186715,2355,2355,2355,2355,0
|
|
20230711,094000,1186715,2355,2355,2355,2355,0
|
|
20230711,093900,1186715,2355,2355,2355,2355,0
|
|
20230711,093800,1186715,2355,2355,2355,2355,0
|
|
20230711,093700,1186715,2355,2355,2355,2355,0
|
|
20230711,093600,1186715,2355,2355,2355,2355,43
|
|
20230711,093500,1085450,2355,2355,2355,2355,0
|
|
20230711,093400,1085450,2355,2355,2355,2355,0
|
|
20230711,093300,1085450,2355,2355,2355,2355,0
|
|
20230711,093200,1085450,2355,2355,2355,2355,0
|
|
20230711,093100,1085450,2355,2355,2355,2355,0
|
|
20230711,093000,1085450,2355,2355,2355,2355,0
|
|
20230711,092900,1085450,2355,2355,2355,2355,0
|
|
20230711,092800,1085450,2355,2355,2355,2355,9
|
|
20230711,092700,1064255,2350,2350,2350,2350,1
|
|
20230711,092600,1061905,2360,2360,2360,2360,0
|
|
20230711,092500,1061905,2360,2360,2360,2360,0
|
|
20230711,092400,1061905,2360,2360,2360,2360,0
|
|
20230711,092300,1061905,2360,2360,2360,2360,0
|
|
20230711,092200,1061905,2360,2360,2360,2360,0
|
|
20230711,092100,1061905,2360,2360,2360,2360,0
|
|
20230711,092000,1061905,2360,2355,2360,2355,30
|
|
20230711,091900,991115,2360,2335,2360,2335,70
|
|
20230711,091800,827490,2325,2325,2325,2325,0
|
|
20230711,091700,827490,2325,2325,2325,2325,0
|
|
20230711,091600,827490,2325,2325,2325,2325,0
|
|
20230711,091500,827490,2325,2325,2325,2325,0
|
|
20230711,091400,827490,2325,2325,2325,2325,0
|
|
20230711,091300,827490,2325,2325,2325,2325,0
|
|
20230711,091200,827490,2325,2325,2325,2325,0
|
|
20230711,091100,827490,2325,2325,2325,2325,0
|
|
20230711,091000,827490,2325,2325,2325,2325,45
|
|
20230711,090900,722865,2325,2325,2325,2325,31
|
|
20230711,090800,650790,2320,2320,2320,2320,0
|
|
20230711,090700,650790,2320,2320,2320,2320,0
|
|
20230711,090600,650790,2320,2325,2325,2320,66
|
|
20230711,090500,497550,2325,2325,2325,2325,0
|
|
20230711,090400,497550,2325,2325,2325,2325,0
|
|
20230711,090300,497550,2325,2325,2325,2325,0
|
|
20230711,090200,497550,2325,2325,2325,2325,0
|
|
20230711,090100,497550,2325,2325,2325,2325,0
|
|
20230711,090000,497550,2325,2325,2325,2325,214
|