657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195400,361258875,2900,2900,2900,2900,4009
|
|
20230703,195300,361258875,2900,2900,2900,2900,0
|
|
20230703,195200,361258875,2900,2900,2900,2900,0
|
|
20230703,195100,361258875,2900,2900,2900,2900,0
|
|
20230703,195000,361258875,2900,2900,2900,2900,0
|
|
20230703,194900,361258875,2900,2900,2900,2900,0
|
|
20230703,194800,361258875,2900,2900,2900,2900,0
|
|
20230703,194700,361258875,2900,2900,2900,2900,0
|
|
20230703,194600,361258875,2900,2900,2900,2900,0
|
|
20230703,194500,361258875,2900,2900,2900,2900,0
|
|
20230703,194400,361258875,2900,2900,2900,2900,0
|
|
20230703,194300,361258875,2900,2900,2900,2900,0
|
|
20230703,194200,361258875,2900,2900,2900,2900,0
|
|
20230703,194100,361258875,2900,2900,2900,2900,0
|
|
20230703,194000,361258875,2900,2900,2900,2900,0
|
|
20230703,193900,361258875,2900,2900,2900,2900,0
|
|
20230703,193800,361258875,2900,2900,2900,2900,0
|
|
20230703,193700,361258875,2900,2900,2900,2900,0
|
|
20230703,193600,361258875,2900,2900,2900,2900,0
|
|
20230703,193500,361258875,2900,2900,2900,2900,0
|
|
20230703,193400,361258875,2900,2900,2900,2900,0
|
|
20230703,193300,361258875,2900,2900,2900,2900,0
|
|
20230703,193200,361258875,2900,2900,2900,2900,0
|
|
20230703,193100,361258875,2900,2900,2900,2900,0
|
|
20230703,193000,361258875,2900,2900,2900,2900,0
|
|
20230703,192900,361258875,2900,2900,2900,2900,0
|
|
20230703,192800,361258875,2900,2900,2900,2900,0
|
|
20230703,192700,361258875,2900,2900,2900,2900,0
|
|
20230703,192600,361258875,2900,2900,2900,2900,0
|
|
20230703,192500,361258875,2900,2900,2900,2900,0
|
|
20230703,192400,361258875,2900,2900,2900,2900,4009
|
|
20230703,192300,361258875,2900,2900,2900,2900,0
|
|
20230703,192200,361258875,2900,2900,2900,2900,0
|
|
20230703,192100,361258875,2900,2900,2900,2900,0
|
|
20230703,192000,361258875,2900,2900,2900,2900,0
|
|
20230703,191900,361258875,2900,2900,2900,2900,0
|
|
20230703,191800,361258875,2900,2900,2900,2900,0
|
|
20230703,191700,361258875,2900,2900,2900,2900,0
|
|
20230703,191600,361258875,2900,2900,2900,2900,0
|
|
20230703,191500,361258875,2900,2900,2900,2900,0
|
|
20230703,191400,361258875,2900,2900,2900,2900,0
|
|
20230703,191300,361258875,2900,2900,2900,2900,0
|
|
20230703,191200,361258875,2900,2900,2900,2900,0
|
|
20230703,191100,361258875,2900,2900,2900,2900,0
|
|
20230703,191000,361258875,2900,2900,2900,2900,0
|
|
20230703,190900,361258875,2900,2900,2900,2900,0
|
|
20230703,190800,361258875,2900,2900,2900,2900,0
|
|
20230703,190700,361258875,2900,2900,2900,2900,0
|
|
20230703,190600,361258875,2900,2900,2900,2900,0
|
|
20230703,190500,361258875,2900,2900,2900,2900,0
|
|
20230703,190400,361258875,2900,2900,2900,2900,0
|
|
20230703,190300,361258875,2900,2900,2900,2900,0
|
|
20230703,190200,361258875,2900,2900,2900,2900,0
|
|
20230703,190100,361258875,2900,2900,2900,2900,0
|
|
20230703,190000,361258875,2900,2900,2900,2900,0
|
|
20230703,185900,361258875,2900,2900,2900,2900,0
|
|
20230703,185800,361258875,2900,2900,2900,2900,0
|
|
20230703,185700,361258875,2900,2900,2900,2900,0
|
|
20230703,185600,361258875,2900,2900,2900,2900,0
|
|
20230703,185500,361258875,2900,2900,2900,2900,0
|
|
20230703,185400,361258875,2900,2900,2900,2900,4009
|
|
20230703,185300,361258875,2900,2900,2900,2900,0
|
|
20230703,185200,361258875,2900,2900,2900,2900,0
|
|
20230703,185100,361258875,2900,2900,2900,2900,0
|
|
20230703,185000,361258875,2900,2900,2900,2900,0
|
|
20230703,184900,361258875,2900,2900,2900,2900,0
|
|
20230703,184800,361258875,2900,2900,2900,2900,0
|
|
20230703,184700,361258875,2900,2900,2900,2900,0
|
|
20230703,184600,361258875,2900,2900,2900,2900,0
|
|
20230703,184500,361258875,2900,2900,2900,2900,0
|
|
20230703,184400,361258875,2900,2900,2900,2900,0
|
|
20230703,184300,361258875,2900,2900,2900,2900,0
|
|
20230703,184200,361258875,2900,2900,2900,2900,0
|
|
20230703,184100,361258875,2900,2900,2900,2900,0
|
|
20230703,184000,361258875,2900,2900,2900,2900,0
|
|
20230703,183900,361258875,2900,2900,2900,2900,0
|
|
20230703,183800,361258875,2900,2900,2900,2900,0
|
|
20230703,183700,361258875,2900,2900,2900,2900,0
|
|
20230703,183600,361258875,2900,2900,2900,2900,0
|
|
20230703,183500,361258875,2900,2900,2900,2900,0
|
|
20230703,183400,361258875,2900,2900,2900,2900,0
|
|
20230703,183300,361258875,2900,2900,2900,2900,0
|
|
20230703,183200,361258875,2900,2900,2900,2900,0
|
|
20230703,183100,361258875,2900,2900,2900,2900,0
|
|
20230703,183000,361258875,2900,2900,2900,2900,0
|
|
20230703,182900,361258875,2900,2900,2900,2900,0
|
|
20230703,182800,361258875,2900,2900,2900,2900,0
|
|
20230703,182700,361258875,2900,2900,2900,2900,0
|
|
20230703,182600,361258875,2900,2900,2900,2900,0
|
|
20230703,182500,361258875,2900,2900,2900,2900,0
|
|
20230703,182400,361258875,2900,2900,2900,2900,4009
|
|
20230703,182300,361258875,2900,2900,2900,2900,0
|
|
20230703,182200,361258875,2900,2900,2900,2900,0
|
|
20230703,182100,361258875,2900,2900,2900,2900,0
|
|
20230703,182000,361258875,2900,2900,2900,2900,0
|
|
20230703,181900,361258875,2900,2900,2900,2900,0
|
|
20230703,181800,361258875,2900,2900,2900,2900,0
|
|
20230703,181700,361258875,2900,2900,2900,2900,0
|
|
20230703,181600,361258875,2900,2900,2900,2900,0
|
|
20230703,181500,361258875,2900,2900,2900,2900,0
|
|
20230703,181400,361258875,2900,2900,2900,2900,0
|
|
20230703,181300,361258875,2900,2900,2900,2900,0
|
|
20230703,181200,361258875,2900,2900,2900,2900,0
|
|
20230703,181100,361258875,2900,2900,2900,2900,0
|
|
20230703,181000,361258875,2900,2900,2900,2900,0
|
|
20230703,180900,361258875,2900,2900,2900,2900,0
|
|
20230703,180800,361258875,2900,2900,2900,2900,0
|
|
20230703,180700,361258875,2900,2900,2900,2900,0
|
|
20230703,180600,361258875,2900,2900,2900,2900,0
|
|
20230703,180500,361258875,2900,2900,2900,2900,0
|
|
20230703,180400,361258875,2900,2900,2900,2900,0
|
|
20230703,180300,361258875,2900,2900,2900,2900,0
|
|
20230703,180200,361258875,2900,2900,2900,2900,0
|
|
20230703,180100,361258875,2900,2900,2900,2900,0
|
|
20230703,180000,361258875,2900,2900,2900,2900,0
|
|
20230703,175900,361258875,2900,2900,2900,2900,0
|
|
20230703,175800,361258875,2900,2900,2900,2900,0
|
|
20230703,175700,361258875,2900,2900,2900,2900,0
|
|
20230703,175600,361258875,2900,2900,2900,2900,0
|
|
20230703,175500,361258875,2900,2900,2900,2900,0
|
|
20230703,175400,361258875,2900,2900,2900,2900,4009
|
|
20230703,175300,361258875,2900,2900,2900,2900,0
|
|
20230703,175200,361258875,2900,2900,2900,2900,0
|
|
20230703,175100,361258875,2900,2900,2900,2900,0
|
|
20230703,175000,361258875,2900,2900,2900,2900,0
|
|
20230703,174900,361258875,2900,2900,2900,2900,0
|
|
20230703,174800,361258875,2900,2900,2900,2900,0
|
|
20230703,174700,361258875,2900,2900,2900,2900,0
|
|
20230703,174600,361258875,2900,2900,2900,2900,0
|
|
20230703,174500,361258875,2900,2900,2900,2900,0
|
|
20230703,174400,361258875,2900,2900,2900,2900,0
|
|
20230703,174300,361258875,2900,2900,2900,2900,0
|
|
20230703,174200,361258875,2900,2900,2900,2900,0
|
|
20230703,174100,361258875,2900,2900,2900,2900,0
|
|
20230703,174000,361258875,2900,2900,2900,2900,0
|
|
20230703,173900,361258875,2900,2900,2900,2900,0
|
|
20230703,173800,361258875,2900,2900,2900,2900,0
|
|
20230703,173700,361258875,2900,2900,2900,2900,0
|
|
20230703,173600,361258875,2900,2900,2900,2900,0
|
|
20230703,173500,361258875,2900,2900,2900,2900,0
|
|
20230703,173400,361258875,2900,2900,2900,2900,0
|
|
20230703,173300,361258875,2900,2900,2900,2900,0
|
|
20230703,173200,361258875,2900,2900,2900,2900,0
|
|
20230703,173100,361258875,2900,2900,2900,2900,0
|
|
20230703,173000,361258875,2900,2900,2900,2900,0
|
|
20230703,172900,361258875,2900,2900,2900,2900,0
|
|
20230703,172800,361258875,2900,2900,2900,2900,0
|
|
20230703,172700,361258875,2900,2900,2900,2900,0
|
|
20230703,172600,361258875,2900,2900,2900,2900,0
|
|
20230703,172500,361258875,2900,2900,2900,2900,0
|
|
20230703,172400,361258875,2900,2900,2900,2900,4009
|
|
20230703,172300,361258875,2900,2900,2900,2900,0
|
|
20230703,172200,361258875,2900,2900,2900,2900,0
|
|
20230703,172100,361258875,2900,2900,2900,2900,0
|
|
20230703,172000,361258875,2900,2900,2900,2900,0
|
|
20230703,171900,361258875,2900,2900,2900,2900,0
|
|
20230703,171800,361258875,2900,2900,2900,2900,0
|
|
20230703,171700,361258875,2900,2900,2900,2900,0
|
|
20230703,171600,361258875,2900,2900,2900,2900,0
|
|
20230703,171500,361258875,2900,2900,2900,2900,0
|
|
20230703,171400,361258875,2900,2900,2900,2900,0
|
|
20230703,171300,361258875,2900,2900,2900,2900,0
|
|
20230703,171200,361258875,2900,2900,2900,2900,0
|
|
20230703,171100,361258875,2900,2900,2900,2900,0
|
|
20230703,171000,361258875,2900,2900,2900,2900,0
|
|
20230703,170900,361258875,2900,2900,2900,2900,0
|
|
20230703,170800,361258875,2900,2900,2900,2900,0
|
|
20230703,170700,361258875,2900,2900,2900,2900,0
|
|
20230703,170600,361258875,2900,2900,2900,2900,0
|
|
20230703,170500,361258875,2900,2900,2900,2900,0
|
|
20230703,170400,361258875,2900,2900,2900,2900,0
|
|
20230703,170300,361258875,2900,2900,2900,2900,0
|
|
20230703,170200,361258875,2900,2900,2900,2900,0
|
|
20230703,170100,361258875,2900,2900,2900,2900,0
|
|
20230703,170000,361258875,2900,2900,2900,2900,0
|
|
20230703,165900,361258875,2900,2900,2900,2900,0
|
|
20230703,165800,361258875,2900,2900,2900,2900,0
|
|
20230703,165700,361258875,2900,2900,2900,2900,0
|
|
20230703,165600,361258875,2900,2900,2900,2900,0
|
|
20230703,165500,361258875,2900,2900,2900,2900,0
|
|
20230703,165400,361258875,2900,2900,2900,2900,4009
|
|
20230703,165300,361258875,2900,2900,2900,2900,0
|
|
20230703,165200,361258875,2900,2900,2900,2900,0
|
|
20230703,165100,361258875,2900,2900,2900,2900,0
|
|
20230703,165000,361258875,2900,2900,2900,2900,0
|
|
20230703,164900,361258875,2900,2900,2900,2900,0
|
|
20230703,164800,361258875,2900,2900,2900,2900,0
|
|
20230703,164700,361258875,2900,2900,2900,2900,0
|
|
20230703,164600,361258875,2900,2900,2900,2900,0
|
|
20230703,164500,361258875,2900,2900,2900,2900,0
|
|
20230703,164400,361258875,2900,2900,2900,2900,0
|
|
20230703,164300,361258875,2900,2900,2900,2900,0
|
|
20230703,164200,361258875,2900,2900,2900,2900,0
|
|
20230703,164100,361258875,2900,2900,2900,2900,0
|
|
20230703,164000,361258875,2900,2900,2900,2900,0
|
|
20230703,163900,361258875,2900,2900,2900,2900,0
|
|
20230703,163800,361258875,2900,2900,2900,2900,0
|
|
20230703,163700,361258875,2900,2900,2900,2900,0
|
|
20230703,163600,361258875,2900,2900,2900,2900,0
|
|
20230703,163500,361258875,2900,2900,2900,2900,0
|
|
20230703,163400,361258875,2900,2900,2900,2900,0
|
|
20230703,163300,361258875,2900,2900,2900,2900,0
|
|
20230703,163200,361258875,2900,2900,2900,2900,0
|
|
20230703,163100,361258875,2900,2900,2900,2900,0
|
|
20230703,163000,361258875,2900,2900,2900,2900,0
|
|
20230703,162900,361258875,2900,2900,2900,2900,0
|
|
20230703,162800,361258875,2900,2900,2900,2900,0
|
|
20230703,162700,361258875,2900,2900,2900,2900,0
|
|
20230703,162600,361258875,2900,2900,2900,2900,0
|
|
20230703,162500,361258875,2900,2900,2900,2900,0
|
|
20230703,162400,361258875,2900,2900,2900,2900,4009
|
|
20230703,162300,361258875,2900,2900,2900,2900,0
|
|
20230703,162200,361258875,2900,2900,2900,2900,0
|
|
20230703,162100,361258875,2900,2900,2900,2900,0
|
|
20230703,162000,361258875,2900,2900,2900,2900,0
|
|
20230703,161900,361258875,2900,2900,2900,2900,0
|
|
20230703,161800,361258875,2900,2900,2900,2900,0
|
|
20230703,161700,361258875,2900,2900,2900,2900,0
|
|
20230703,161600,361258875,2900,2900,2900,2900,0
|
|
20230703,161500,361258875,2900,2900,2900,2900,0
|
|
20230703,161400,361258875,2900,2900,2900,2900,0
|
|
20230703,161300,361258875,2900,2900,2900,2900,0
|
|
20230703,161200,361258875,2900,2900,2900,2900,0
|
|
20230703,161100,361258875,2900,2900,2900,2900,0
|
|
20230703,161000,361258875,2900,2900,2900,2900,0
|
|
20230703,160900,361258875,2900,2900,2900,2900,0
|
|
20230703,160800,361258875,2900,2900,2900,2900,0
|
|
20230703,160700,361258875,2900,2900,2900,2900,0
|
|
20230703,160600,361258875,2900,2900,2900,2900,0
|
|
20230703,160500,361258875,2900,2900,2900,2900,0
|
|
20230703,160400,361258875,2900,2900,2900,2900,0
|
|
20230703,160300,361258875,2900,2900,2900,2900,0
|
|
20230703,160200,361258875,2900,2900,2900,2900,0
|
|
20230703,160100,361258875,2900,2900,2900,2900,0
|
|
20230703,160000,361258875,2900,2900,2900,2900,0
|
|
20230703,155900,361258875,2900,2900,2900,2900,0
|
|
20230703,155800,361258875,2900,2900,2900,2900,0
|
|
20230703,155700,361258875,2900,2900,2900,2900,0
|
|
20230703,155600,361258875,2900,2900,2900,2900,0
|
|
20230703,155500,361258875,2900,2900,2900,2900,0
|
|
20230703,155400,361258875,2900,2900,2900,2900,4009
|
|
20230703,155300,361258875,2900,2900,2900,2900,0
|
|
20230703,155200,361258875,2900,2900,2900,2900,0
|
|
20230703,155100,361258875,2900,2900,2900,2900,0
|
|
20230703,155000,361258875,2900,2900,2900,2900,0
|
|
20230703,154900,361258875,2900,2900,2900,2900,0
|
|
20230703,154800,361258875,2900,2900,2900,2900,0
|
|
20230703,154700,361258875,2900,2900,2900,2900,0
|
|
20230703,154600,361258875,2900,2900,2900,2900,0
|
|
20230703,154500,361258875,2900,2900,2900,2900,0
|
|
20230703,154400,361258875,2900,2900,2900,2900,0
|
|
20230703,154300,361258875,2900,2900,2900,2900,0
|
|
20230703,154200,361258875,2900,2900,2900,2900,0
|
|
20230703,154100,361258875,2900,2900,2900,2900,0
|
|
20230703,154000,361258875,2900,2900,2900,2900,0
|
|
20230703,153900,361258875,2900,2900,2900,2900,0
|
|
20230703,153800,361258875,2900,2900,2900,2900,0
|
|
20230703,153700,361258875,2900,2900,2900,2900,0
|
|
20230703,153600,361258875,2900,2900,2900,2900,0
|
|
20230703,153500,361258875,2900,2900,2900,2900,0
|
|
20230703,153400,361258875,2900,2900,2900,2900,0
|
|
20230703,153300,361258875,2900,2900,2900,2900,0
|
|
20230703,153200,361258875,2900,2900,2900,2900,0
|
|
20230703,153100,361258875,2900,2900,2900,2900,0
|
|
20230703,153000,361258875,2900,2900,2900,2900,4009
|
|
20230703,152900,349632775,2930,2930,2930,2930,0
|
|
20230703,152800,349632775,2930,2930,2930,2930,0
|
|
20230703,152700,349632775,2930,2930,2930,2930,0
|
|
20230703,152600,349632775,2930,2930,2930,2930,0
|
|
20230703,152500,349632775,2930,2930,2930,2930,0
|
|
20230703,152400,349632775,2930,2930,2930,2930,0
|
|
20230703,152300,349632775,2930,2930,2930,2930,0
|
|
20230703,152200,349632775,2930,2930,2930,2930,0
|
|
20230703,152100,349632775,2930,2930,2930,2930,0
|
|
20230703,152000,349632775,2930,2930,2930,2930,0
|
|
20230703,151900,349632775,2930,2910,2930,2910,2104
|
|
20230703,151800,343495260,2905,2905,2905,2905,0
|
|
20230703,151700,343495260,2905,2905,2905,2905,135
|
|
20230703,151600,343103085,2900,2900,2900,2900,46
|
|
20230703,151500,342969685,2900,2905,2905,2900,103
|
|
20230703,151400,342670970,2905,2905,2905,2905,1
|
|
20230703,151300,342668065,2905,2905,2905,2905,0
|
|
20230703,151200,342668065,2905,2905,2905,2905,13
|
|
20230703,151100,342630300,2900,2905,2905,2900,400
|
|
20230703,151000,341470295,2905,2905,2905,2905,149
|
|
20230703,150900,341037450,2905,2905,2905,2905,1851
|
|
20230703,150800,335660295,2905,2905,2905,2905,1698
|
|
20230703,150700,330727605,2910,2910,2910,2910,1
|
|
20230703,150600,330724695,2910,2910,2910,2910,1
|
|
20230703,150500,330721785,2910,2910,2910,2910,101
|
|
20230703,150400,330427875,2910,2910,2910,2910,1
|
|
20230703,150300,330424965,2910,2910,2910,2910,1
|
|
20230703,150200,330422055,2910,2910,2910,2910,56
|
|
20230703,150100,330259095,2910,2905,2910,2905,211
|
|
20230703,150000,329646085,2910,2910,2910,2910,10
|
|
20230703,145900,329616985,2905,2905,2905,2905,1
|
|
20230703,145800,329614080,2910,2910,2910,2910,1
|
|
20230703,145700,329611170,2910,2910,2910,2910,5
|
|
20230703,145600,329596620,2910,2910,2910,2910,0
|
|
20230703,145500,329596620,2910,2910,2910,2910,157
|
|
20230703,145400,329139750,2910,2910,2910,2910,664
|
|
20230703,145300,327207510,2905,2910,2910,2905,3
|
|
20230703,145200,327198785,2910,2910,2910,2910,73
|
|
20230703,145100,326986355,2910,2910,2910,2910,1
|
|
20230703,145000,326983445,2905,2905,2905,2905,314
|
|
20230703,144900,326071275,2905,2905,2905,2905,0
|
|
20230703,144800,326071275,2905,2905,2905,2905,1
|
|
20230703,144700,326068370,2905,2905,2905,2905,2
|
|
20230703,144600,326062560,2905,2905,2905,2905,0
|
|
20230703,144500,326062560,2905,2910,2910,2905,1003
|
|
20230703,144400,323148835,2900,2900,2900,2900,25
|
|
20230703,144300,323076335,2900,2895,2900,2895,806
|
|
20230703,144200,320738940,2895,2895,2895,2895,0
|
|
20230703,144100,320738940,2895,2895,2895,2895,0
|
|
20230703,144000,320738940,2895,2900,2900,2895,1465
|
|
20230703,143900,316497760,2900,2900,2900,2900,15
|
|
20230703,143800,316454260,2895,2895,2895,2895,1
|
|
20230703,143700,316451365,2895,2895,2895,2895,0
|
|
20230703,143600,316451365,2895,2895,2895,2895,0
|
|
20230703,143500,316451365,2895,2895,2895,2895,0
|
|
20230703,143400,316451365,2895,2900,2900,2895,36
|
|
20230703,143300,316347135,2900,2900,2900,2900,0
|
|
20230703,143200,316347135,2900,2905,2905,2900,177
|
|
20230703,143100,315833830,2905,2905,2905,2905,416
|
|
20230703,143000,314625350,2905,2915,2915,2905,2
|
|
20230703,142900,314619530,2915,2905,2915,2905,232
|
|
20230703,142800,313945540,2905,2905,2905,2905,3
|
|
20230703,142700,313936825,2895,2895,2895,2895,0
|
|
20230703,142600,313936825,2895,2895,2895,2895,400
|
|
20230703,142500,312778825,2895,2895,2895,2895,15
|
|
20230703,142400,312735400,2895,2895,2895,2895,0
|
|
20230703,142300,312735400,2895,2900,2900,2895,3340
|
|
20230703,142200,303063120,2900,2900,2900,2900,15
|
|
20230703,142100,303019620,2900,2900,2900,2900,0
|
|
20230703,142000,303019620,2900,2900,2900,2900,300
|
|
20230703,141900,302149620,2900,2905,2905,2900,65
|
|
20230703,141800,301960800,2905,2905,2905,2905,0
|
|
20230703,141700,301960800,2905,2905,2905,2905,0
|
|
20230703,141600,301960800,2905,2905,2905,2905,0
|
|
20230703,141500,301960800,2905,2905,2905,2905,324
|
|
20230703,141400,301019580,2905,2905,2905,2905,1
|
|
20230703,141300,301016675,2905,2910,2910,2905,102
|
|
20230703,141200,300720360,2910,2910,2910,2910,917
|
|
20230703,141100,298051890,2915,2915,2915,2915,2
|
|
20230703,141000,298046060,2915,2915,2915,2915,84
|
|
20230703,140900,297801200,2915,2920,2920,2915,81
|
|
20230703,140800,297565080,2920,2920,2920,2920,1
|
|
20230703,140700,297562160,2920,2920,2920,2920,51
|
|
20230703,140600,297413240,2910,2910,2910,2910,1
|
|
20230703,140500,297410330,2910,2910,2910,2910,2208
|
|
20230703,140400,290985050,2910,2900,2910,2900,4081
|
|
20230703,140300,279123270,2900,2900,2900,2900,1
|
|
20230703,140200,279120370,2900,2900,2900,2900,120
|
|
20230703,140100,278772370,2895,2900,2900,2895,316
|
|
20230703,140000,277855975,2900,2900,2900,2900,1
|
|
20230703,135900,277853075,2900,2905,2905,2900,8001
|
|
20230703,135800,254650170,2905,2905,2905,2905,149
|
|
20230703,135700,254217325,2900,2900,2900,2900,0
|
|
20230703,135600,254217325,2900,2905,2905,2900,779
|
|
20230703,135500,251957690,2910,2910,2910,2910,1
|
|
20230703,135400,251954780,2910,2910,2910,2910,1
|
|
20230703,135300,251951870,2910,2910,2910,2910,1
|
|
20230703,135200,251948960,2910,2910,2910,2910,23
|
|
20230703,135100,251882030,2910,2910,2910,2905,4444
|
|
20230703,135000,238949995,2905,2905,2905,2905,0
|
|
20230703,134900,238949995,2905,2905,2905,2905,0
|
|
20230703,134800,238949995,2905,2905,2905,2905,1134
|
|
20230703,134700,235655725,2905,2905,2905,2905,0
|
|
20230703,134600,235655725,2905,2905,2905,2905,0
|
|
20230703,134500,235655725,2905,2905,2905,2905,0
|
|
20230703,134400,235655725,2905,2905,2905,2905,0
|
|
20230703,134300,235655725,2905,2910,2910,2905,2
|
|
20230703,134200,235649910,2910,2910,2910,2910,1
|
|
20230703,134100,235647000,2910,2910,2910,2910,1
|
|
20230703,134000,235644090,2910,2910,2910,2910,1
|
|
20230703,133900,235641180,2910,2910,2910,2910,1
|
|
20230703,133800,235638270,2910,2910,2910,2910,1
|
|
20230703,133700,235635360,2910,2910,2910,2910,1
|
|
20230703,133600,235632450,2910,2910,2910,2910,51
|
|
20230703,133500,235484040,2910,2910,2910,2910,1
|
|
20230703,133400,235481130,2910,2910,2910,2910,1
|
|
20230703,133300,235478220,2910,2910,2910,2910,0
|
|
20230703,133200,235478220,2910,2910,2910,2910,1
|
|
20230703,133100,235475310,2910,2910,2910,2910,1
|
|
20230703,133000,235472400,2910,2905,2910,2900,102
|
|
20230703,132900,235176285,2910,2910,2910,2905,300
|
|
20230703,132800,234304180,2910,2910,2910,2910,0
|
|
20230703,132700,234304180,2910,2910,2910,2910,0
|
|
20230703,132600,234304180,2910,2910,2910,2910,0
|
|
20230703,132500,234304180,2910,2910,2910,2910,0
|
|
20230703,132400,234304180,2910,2910,2910,2910,165
|
|
20230703,132300,233824030,2905,2905,2905,2905,0
|
|
20230703,132200,233824030,2905,2905,2905,2905,0
|
|
20230703,132100,233824030,2905,2905,2905,2905,651
|
|
20230703,132000,231932875,2905,2910,2910,2905,2756
|
|
20230703,131900,223926605,2910,2915,2915,2910,533
|
|
20230703,131800,222375570,2915,2915,2915,2915,1
|
|
20230703,131700,222372655,2915,2915,2915,2915,4
|
|
20230703,131600,222360995,2910,2910,2910,2910,0
|
|
20230703,131500,222360995,2910,2910,2910,2910,68
|
|
20230703,131400,222163115,2910,2910,2910,2910,0
|
|
20230703,131300,222163115,2910,2910,2910,2910,0
|
|
20230703,131200,222163115,2910,2910,2910,2910,0
|
|
20230703,131100,222163115,2910,2910,2910,2910,0
|
|
20230703,131000,222163115,2910,2910,2910,2910,0
|
|
20230703,130900,222163115,2910,2910,2910,2910,0
|
|
20230703,130800,222163115,2910,2910,2910,2910,0
|
|
20230703,130700,222163115,2910,2910,2910,2910,1090
|
|
20230703,130600,218991215,2910,2910,2910,2910,0
|
|
20230703,130500,218991215,2910,2910,2910,2910,0
|
|
20230703,130400,218991215,2910,2910,2910,2910,0
|
|
20230703,130300,218991215,2910,2915,2915,2910,2159
|
|
20230703,130200,212708520,2915,2915,2915,2915,1
|
|
20230703,130100,212705605,2915,2915,2915,2915,67
|
|
20230703,130000,212510300,2915,2915,2915,2915,0
|
|
20230703,125900,212510300,2915,2915,2915,2915,1
|
|
20230703,125800,212507385,2915,2915,2915,2915,1
|
|
20230703,125700,212504470,2915,2915,2915,2915,449
|
|
20230703,125600,211195635,2920,2920,2920,2920,1
|
|
20230703,125500,211192715,2920,2920,2920,2920,1
|
|
20230703,125400,211189795,2920,2920,2920,2920,27
|
|
20230703,125300,211110955,2920,2920,2920,2920,2
|
|
20230703,125200,211105115,2915,2915,2915,2915,0
|
|
20230703,125100,211105115,2915,2915,2915,2915,0
|
|
20230703,125000,211105115,2915,2915,2915,2915,0
|
|
20230703,124900,211105115,2915,2915,2915,2915,100
|
|
20230703,124800,210813615,2915,2915,2915,2915,0
|
|
20230703,124700,210813615,2915,2915,2915,2915,0
|
|
20230703,124600,210813615,2915,2915,2915,2915,0
|
|
20230703,124500,210813615,2915,2915,2915,2915,0
|
|
20230703,124400,210813615,2915,2915,2915,2915,1684
|
|
20230703,124300,205904755,2915,2915,2915,2915,0
|
|
20230703,124200,205904755,2915,2915,2915,2915,0
|
|
20230703,124100,205904755,2915,2915,2915,2915,0
|
|
20230703,124000,205904755,2915,2915,2915,2915,0
|
|
20230703,123900,205904755,2915,2915,2915,2915,34
|
|
20230703,123800,205805645,2920,2920,2920,2920,1
|
|
20230703,123700,205802725,2920,2920,2920,2920,1
|
|
20230703,123600,205799805,2920,2925,2925,2920,1947
|
|
20230703,123500,200114560,2925,2925,2925,2925,1
|
|
20230703,123400,200111635,2925,2925,2925,2925,1
|
|
20230703,123300,200108710,2925,2925,2925,2925,3
|
|
20230703,123200,200099935,2925,2925,2925,2925,3
|
|
20230703,123100,200091160,2925,2925,2925,2925,1
|
|
20230703,123000,200088235,2925,2925,2925,2925,1
|
|
20230703,122900,200085310,2925,2925,2925,2925,1
|
|
20230703,122800,200082385,2925,2925,2925,2925,1
|
|
20230703,122700,200079460,2925,2925,2925,2925,1
|
|
20230703,122600,200076535,2925,2925,2925,2925,1
|
|
20230703,122500,200073610,2920,2920,2920,2920,0
|
|
20230703,122400,200073610,2920,2925,2925,2920,8
|
|
20230703,122300,200050240,2925,2925,2925,2925,3
|
|
20230703,122200,200041465,2925,2925,2925,2925,0
|
|
20230703,122100,200041465,2925,2925,2925,2925,0
|
|
20230703,122000,200041465,2925,2925,2925,2925,1
|
|
20230703,121900,200038540,2925,2925,2925,2925,13
|
|
20230703,121800,200000515,2920,2920,2920,2920,0
|
|
20230703,121700,200000515,2920,2920,2920,2920,0
|
|
20230703,121600,200000515,2920,2925,2925,2920,4
|
|
20230703,121500,199988830,2925,2925,2925,2925,1
|
|
20230703,121400,199985905,2925,2925,2925,2925,35
|
|
20230703,121300,199883530,2925,2925,2925,2925,1
|
|
20230703,121200,199880605,2925,2925,2925,2925,1
|
|
20230703,121100,199877680,2925,2925,2925,2925,1
|
|
20230703,121000,199874755,2925,2925,2925,2925,1
|
|
20230703,120900,199871830,2925,2925,2925,2925,1
|
|
20230703,120800,199868905,2925,2925,2925,2925,5
|
|
20230703,120700,199854280,2925,2925,2925,2925,1
|
|
20230703,120600,199851355,2925,2925,2925,2925,8
|
|
20230703,120500,199827955,2920,2920,2920,2920,0
|
|
20230703,120400,199827955,2920,2920,2920,2920,0
|
|
20230703,120300,199827955,2920,2920,2920,2920,11
|
|
20230703,120200,199795835,2925,2925,2925,2925,0
|
|
20230703,120100,199795835,2925,2925,2925,2925,0
|
|
20230703,120000,199795835,2925,2925,2925,2925,5
|
|
20230703,115900,199781210,2925,2925,2925,2925,0
|
|
20230703,115800,199781210,2925,2925,2925,2925,0
|
|
20230703,115700,199781210,2925,2920,2925,2920,895
|
|
20230703,115600,197167800,2920,2920,2920,2920,0
|
|
20230703,115500,197167800,2920,2920,2920,2920,0
|
|
20230703,115400,197167800,2920,2920,2920,2920,247
|
|
20230703,115300,196446560,2920,2920,2920,2920,0
|
|
20230703,115200,196446560,2920,2920,2920,2920,0
|
|
20230703,115100,196446560,2920,2920,2920,2920,0
|
|
20230703,115000,196446560,2920,2920,2920,2920,0
|
|
20230703,114900,196446560,2920,2920,2920,2920,0
|
|
20230703,114800,196446560,2920,2920,2920,2920,56
|
|
20230703,114700,196283040,2920,2920,2920,2920,621
|
|
20230703,114600,194469720,2920,2920,2920,2920,1
|
|
20230703,114500,194466800,2920,2920,2920,2920,1001
|
|
20230703,114400,191543880,2920,2920,2920,2920,1
|
|
20230703,114300,191540960,2920,2920,2920,2920,0
|
|
20230703,114200,191540960,2920,2920,2920,2920,11
|
|
20230703,114100,191508840,2920,2920,2920,2920,1
|
|
20230703,114000,191505920,2920,2920,2920,2920,1
|
|
20230703,113900,191503000,2920,2920,2920,2920,101
|
|
20230703,113800,191208080,2920,2920,2920,2920,1
|
|
20230703,113700,191205160,2920,2920,2920,2920,1
|
|
20230703,113600,191202240,2920,2920,2920,2920,1
|
|
20230703,113500,191199320,2920,2920,2920,2920,11
|
|
20230703,113400,191167200,2920,2920,2920,2920,1
|
|
20230703,113300,191164280,2920,2920,2920,2920,1
|
|
20230703,113200,191161360,2920,2920,2920,2920,1
|
|
20230703,113100,191158440,2920,2920,2920,2920,1
|
|
20230703,113000,191155520,2920,2920,2920,2920,6
|
|
20230703,112900,191138000,2920,2920,2920,2920,1
|
|
20230703,112800,191135080,2920,2920,2920,2920,1
|
|
20230703,112700,191132160,2920,2920,2920,2920,1
|
|
20230703,112600,191129240,2920,2920,2920,2920,829
|
|
20230703,112500,188708560,2920,2920,2920,2920,1
|
|
20230703,112400,188705640,2920,2920,2920,2920,1
|
|
20230703,112300,188702720,2920,2920,2920,2920,1
|
|
20230703,112200,188699800,2920,2920,2920,2920,5
|
|
20230703,112100,188685200,2920,2920,2920,2920,4
|
|
20230703,112000,188673520,2920,2920,2920,2920,200
|
|
20230703,111900,188089520,2925,2925,2925,2925,1
|
|
20230703,111800,188086595,2925,2915,2925,2915,4766
|
|
20230703,111700,174192730,2915,2915,2915,2915,7
|
|
20230703,111600,174172325,2915,2915,2915,2915,1
|
|
20230703,111500,174169410,2915,2915,2915,2915,1
|
|
20230703,111400,174166495,2915,2915,2915,2915,1028
|
|
20230703,111300,171169875,2915,2915,2915,2915,2
|
|
20230703,111200,171164045,2915,2915,2915,2915,1
|
|
20230703,111100,171161130,2915,2915,2915,2915,1
|
|
20230703,111000,171158215,2915,2915,2915,2915,1
|
|
20230703,110900,171155300,2915,2915,2915,2915,1
|
|
20230703,110800,171152385,2915,2915,2915,2915,1
|
|
20230703,110700,171149470,2915,2915,2915,2915,1
|
|
20230703,110600,171146555,2915,2915,2915,2915,1
|
|
20230703,110500,171143640,2915,2915,2915,2915,100
|
|
20230703,110400,170852140,2910,2910,2910,2910,1000
|
|
20230703,110300,167942140,2910,2910,2910,2910,0
|
|
20230703,110200,167942140,2910,2910,2910,2910,1000
|
|
20230703,110100,165032140,2910,2915,2915,2910,1101
|
|
20230703,110000,161827725,2915,2915,2915,2915,6
|
|
20230703,105900,161810235,2915,2915,2915,2915,1
|
|
20230703,105800,161807320,2915,2915,2915,2915,2
|
|
20230703,105700,161801490,2915,2915,2915,2915,1
|
|
20230703,105600,161798575,2915,2915,2915,2915,1
|
|
20230703,105500,161795660,2915,2920,2920,2915,31
|
|
20230703,105400,161705145,2920,2920,2920,2920,1
|
|
20230703,105300,161702225,2920,2920,2920,2920,6
|
|
20230703,105200,161684705,2920,2920,2920,2920,7
|
|
20230703,105100,161664265,2920,2920,2920,2920,31
|
|
20230703,105000,161573745,2920,2920,2920,2920,61
|
|
20230703,104900,161395625,2920,2920,2920,2920,1
|
|
20230703,104800,161392705,2920,2920,2920,2920,401
|
|
20230703,104700,160221785,2910,2910,2910,2910,1
|
|
20230703,104600,160218875,2910,2910,2910,2910,0
|
|
20230703,104500,160218875,2910,2915,2915,2910,1000
|
|
20230703,104400,157308405,2920,2920,2920,2920,1
|
|
20230703,104300,157305485,2920,2920,2920,2920,7
|
|
20230703,104200,157285045,2920,2920,2920,2920,1
|
|
20230703,104100,157282125,2920,2920,2920,2920,1
|
|
20230703,104000,157279205,2920,2920,2920,2920,1
|
|
20230703,103900,157276285,2920,2920,2920,2920,1
|
|
20230703,103800,157273365,2920,2920,2920,2920,51
|
|
20230703,103700,157124445,2920,2920,2920,2920,1
|
|
20230703,103600,157121525,2920,2920,2920,2920,1
|
|
20230703,103500,157118605,2920,2920,2920,2920,1
|
|
20230703,103400,157115685,2920,2920,2920,2920,1
|
|
20230703,103300,157112765,2920,2920,2920,2920,501
|
|
20230703,103200,155649845,2920,2920,2920,2920,4
|
|
20230703,103100,155638165,2920,2920,2920,2920,76
|
|
20230703,103000,155416245,2920,2920,2920,2920,115
|
|
20230703,102900,155080445,2915,2915,2915,2915,3000
|
|
20230703,102800,146335445,2915,2920,2920,2915,335
|
|
20230703,102700,145357345,2920,2920,2920,2920,200
|
|
20230703,102600,144773345,2915,2915,2915,2915,0
|
|
20230703,102500,144773345,2915,2915,2915,2915,10
|
|
20230703,102400,144744195,2915,2925,2925,2915,5141
|
|
20230703,102300,129733515,2925,2925,2925,2925,0
|
|
20230703,102200,129733515,2925,2925,2925,2925,0
|
|
20230703,102100,129733515,2925,2925,2925,2925,863
|
|
20230703,102000,127209240,2925,2930,2930,2925,139
|
|
20230703,101900,126802660,2930,2930,2930,2930,10
|
|
20230703,101800,126773360,2925,2925,2925,2925,0
|
|
20230703,101700,126773360,2925,2925,2925,2925,0
|
|
20230703,101600,126773360,2925,2925,2925,2925,0
|
|
20230703,101500,126773360,2925,2925,2925,2925,0
|
|
20230703,101400,126773360,2925,2920,2925,2920,644
|
|
20230703,101300,124891380,2920,2920,2920,2920,1
|
|
20230703,101200,124888460,2920,2920,2920,2920,1
|
|
20230703,101100,124885540,2920,2920,2920,2920,101
|
|
20230703,101000,124590620,2920,2925,2925,2920,1554
|
|
20230703,100900,120052440,2930,2930,2930,2930,101
|
|
20230703,100800,119756510,2930,2925,2930,2925,381
|
|
20230703,100700,118641590,2925,2925,2925,2925,101
|
|
20230703,100600,118346165,2925,2925,2925,2925,1
|
|
20230703,100500,118343240,2925,2925,2925,2925,1
|
|
20230703,100400,118340315,2925,2925,2925,2925,617
|
|
20230703,100300,116535590,2930,2930,2930,2930,0
|
|
20230703,100200,116535590,2930,2930,2930,2930,156
|
|
20230703,100100,116078510,2930,2930,2930,2930,0
|
|
20230703,100000,116078510,2930,2930,2930,2930,0
|
|
20230703,095900,116078510,2930,2930,2930,2930,1
|
|
20230703,095800,116075580,2930,2930,2930,2930,1
|
|
20230703,095700,116072650,2930,2930,2930,2930,318
|
|
20230703,095600,115140910,2930,2930,2930,2930,0
|
|
20230703,095500,115140910,2930,2930,2930,2930,524
|
|
20230703,095400,113605590,2925,2925,2925,2925,1000
|
|
20230703,095300,110680590,2930,2930,2930,2930,1
|
|
20230703,095200,110677660,2930,2930,2930,2930,247
|
|
20230703,095100,109953950,2935,2935,2935,2935,1
|
|
20230703,095000,109951015,2935,2935,2935,2935,2
|
|
20230703,094900,109945145,2935,2935,2935,2935,943
|
|
20230703,094800,107177440,2935,2935,2935,2935,21
|
|
20230703,094700,107115805,2930,2940,2940,2930,10
|
|
20230703,094600,107086455,2940,2940,2940,2940,4
|
|
20230703,094500,107074695,2940,2940,2940,2940,1
|
|
20230703,094400,107071755,2940,2940,2940,2940,2001
|
|
20230703,094300,101188815,2940,2940,2940,2940,1
|
|
20230703,094200,101185875,2940,2940,2940,2940,3
|
|
20230703,094100,101177055,2930,2940,2940,2930,3000
|
|
20230703,094000,92383580,2945,2945,2945,2945,3
|
|
20230703,093900,92374745,2945,2945,2945,2945,0
|
|
20230703,093800,92374745,2945,2945,2945,2945,724
|
|
20230703,093700,90242565,2945,2945,2945,2945,2
|
|
20230703,093600,90236675,2940,2945,2945,2940,3
|
|
20230703,093500,90227850,2940,2940,2940,2940,0
|
|
20230703,093400,90227850,2940,2940,2940,2940,0
|
|
20230703,093300,90227850,2940,2940,2940,2940,0
|
|
20230703,093200,90227850,2940,2940,2940,2940,0
|
|
20230703,093100,90227850,2940,2940,2940,2940,0
|
|
20230703,093000,90227850,2940,2940,2940,2940,0
|
|
20230703,092900,90227850,2940,2940,2940,2940,0
|
|
20230703,092800,90227850,2940,2950,2950,2940,7
|
|
20230703,092700,90207260,2955,2955,2955,2955,1
|
|
20230703,092600,90204305,2955,2945,2965,2945,2298
|
|
20230703,092500,83413815,2940,2935,2940,2935,380
|
|
20230703,092400,82296760,2935,2935,2935,2935,1
|
|
20230703,092300,82293825,2935,2935,2935,2935,2155
|
|
20230703,092200,75968900,2935,2925,2935,2925,3128
|
|
20230703,092100,66813500,2925,2925,2925,2925,2
|
|
20230703,092000,66807650,2925,2925,2925,2925,0
|
|
20230703,091900,66807650,2925,2945,2945,2925,5001
|
|
20230703,091800,52149845,2945,2930,2945,2915,3748
|
|
20230703,091700,41182920,2915,2920,2920,2915,400
|
|
20230703,091600,40016650,2930,2930,2930,2930,1
|
|
20230703,091500,40013720,2930,2930,2930,2930,3
|
|
20230703,091400,40004930,2920,2920,2920,2920,325
|
|
20230703,091300,39055930,2915,2915,2915,2915,62
|
|
20230703,091200,38875200,2915,2915,2915,2915,1
|
|
20230703,091100,38872285,2915,2915,2915,2915,2
|
|
20230703,091000,38866455,2900,2900,2900,2900,0
|
|
20230703,090900,38866455,2900,2910,2910,2900,10624
|
|
20230703,090800,8040990,2910,2910,2910,2910,180
|
|
20230703,090700,7517190,2910,2915,2915,2910,887
|
|
20230703,090600,4934415,2910,2910,2910,2910,0
|
|
20230703,090500,4934415,2910,2910,2910,2910,0
|
|
20230703,090400,4934415,2910,2915,2915,2910,700
|
|
20230703,090300,2894595,2915,2915,2915,2915,0
|
|
20230703,090200,2894595,2915,2915,2915,2915,467
|
|
20230703,090100,1533290,2915,2915,2915,2915,168
|
|
20230703,090000,1043570,2915,2915,2915,2915,358
|