656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195300,23363955,2285,2285,2285,2285,592
|
|
20230607,195200,23363955,2285,2285,2285,2285,0
|
|
20230607,195100,23363955,2285,2285,2285,2285,0
|
|
20230607,195000,23363955,2285,2285,2285,2285,0
|
|
20230607,194900,23363955,2285,2285,2285,2285,0
|
|
20230607,194800,23363955,2285,2285,2285,2285,0
|
|
20230607,194700,23363955,2285,2285,2285,2285,0
|
|
20230607,194600,23363955,2285,2285,2285,2285,0
|
|
20230607,194500,23363955,2285,2285,2285,2285,0
|
|
20230607,194400,23363955,2285,2285,2285,2285,0
|
|
20230607,194300,23363955,2285,2285,2285,2285,0
|
|
20230607,194200,23363955,2285,2285,2285,2285,0
|
|
20230607,194100,23363955,2285,2285,2285,2285,0
|
|
20230607,194000,23363955,2285,2285,2285,2285,0
|
|
20230607,193900,23363955,2285,2285,2285,2285,0
|
|
20230607,193800,23363955,2285,2285,2285,2285,0
|
|
20230607,193700,23363955,2285,2285,2285,2285,0
|
|
20230607,193600,23363955,2285,2285,2285,2285,0
|
|
20230607,193500,23363955,2285,2285,2285,2285,0
|
|
20230607,193400,23363955,2285,2285,2285,2285,0
|
|
20230607,193300,23363955,2285,2285,2285,2285,0
|
|
20230607,193200,23363955,2285,2285,2285,2285,0
|
|
20230607,193100,23363955,2285,2285,2285,2285,0
|
|
20230607,193000,23363955,2285,2285,2285,2285,0
|
|
20230607,192900,23363955,2285,2285,2285,2285,0
|
|
20230607,192800,23363955,2285,2285,2285,2285,0
|
|
20230607,192700,23363955,2285,2285,2285,2285,0
|
|
20230607,192600,23363955,2285,2285,2285,2285,0
|
|
20230607,192500,23363955,2285,2285,2285,2285,0
|
|
20230607,192400,23363955,2285,2285,2285,2285,0
|
|
20230607,192300,23363955,2285,2285,2285,2285,592
|
|
20230607,192200,23363955,2285,2285,2285,2285,0
|
|
20230607,192100,23363955,2285,2285,2285,2285,0
|
|
20230607,192000,23363955,2285,2285,2285,2285,0
|
|
20230607,191900,23363955,2285,2285,2285,2285,0
|
|
20230607,191800,23363955,2285,2285,2285,2285,0
|
|
20230607,191700,23363955,2285,2285,2285,2285,0
|
|
20230607,191600,23363955,2285,2285,2285,2285,0
|
|
20230607,191500,23363955,2285,2285,2285,2285,0
|
|
20230607,191400,23363955,2285,2285,2285,2285,0
|
|
20230607,191300,23363955,2285,2285,2285,2285,0
|
|
20230607,191200,23363955,2285,2285,2285,2285,0
|
|
20230607,191100,23363955,2285,2285,2285,2285,0
|
|
20230607,191000,23363955,2285,2285,2285,2285,0
|
|
20230607,190900,23363955,2285,2285,2285,2285,0
|
|
20230607,190800,23363955,2285,2285,2285,2285,0
|
|
20230607,190700,23363955,2285,2285,2285,2285,0
|
|
20230607,190600,23363955,2285,2285,2285,2285,0
|
|
20230607,190500,23363955,2285,2285,2285,2285,0
|
|
20230607,190400,23363955,2285,2285,2285,2285,0
|
|
20230607,190300,23363955,2285,2285,2285,2285,0
|
|
20230607,190200,23363955,2285,2285,2285,2285,0
|
|
20230607,190100,23363955,2285,2285,2285,2285,0
|
|
20230607,190000,23363955,2285,2285,2285,2285,0
|
|
20230607,185900,23363955,2285,2285,2285,2285,0
|
|
20230607,185800,23363955,2285,2285,2285,2285,0
|
|
20230607,185700,23363955,2285,2285,2285,2285,0
|
|
20230607,185600,23363955,2285,2285,2285,2285,0
|
|
20230607,185500,23363955,2285,2285,2285,2285,0
|
|
20230607,185400,23363955,2285,2285,2285,2285,0
|
|
20230607,185300,23363955,2285,2285,2285,2285,592
|
|
20230607,185200,23363955,2285,2285,2285,2285,0
|
|
20230607,185100,23363955,2285,2285,2285,2285,0
|
|
20230607,185000,23363955,2285,2285,2285,2285,0
|
|
20230607,184900,23363955,2285,2285,2285,2285,0
|
|
20230607,184800,23363955,2285,2285,2285,2285,0
|
|
20230607,184700,23363955,2285,2285,2285,2285,0
|
|
20230607,184600,23363955,2285,2285,2285,2285,0
|
|
20230607,184500,23363955,2285,2285,2285,2285,0
|
|
20230607,184400,23363955,2285,2285,2285,2285,0
|
|
20230607,184300,23363955,2285,2285,2285,2285,0
|
|
20230607,184200,23363955,2285,2285,2285,2285,0
|
|
20230607,184100,23363955,2285,2285,2285,2285,0
|
|
20230607,184000,23363955,2285,2285,2285,2285,0
|
|
20230607,183900,23363955,2285,2285,2285,2285,0
|
|
20230607,183800,23363955,2285,2285,2285,2285,0
|
|
20230607,183700,23363955,2285,2285,2285,2285,0
|
|
20230607,183600,23363955,2285,2285,2285,2285,0
|
|
20230607,183500,23363955,2285,2285,2285,2285,0
|
|
20230607,183400,23363955,2285,2285,2285,2285,0
|
|
20230607,183300,23363955,2285,2285,2285,2285,0
|
|
20230607,183200,23363955,2285,2285,2285,2285,0
|
|
20230607,183100,23363955,2285,2285,2285,2285,0
|
|
20230607,183000,23363955,2285,2285,2285,2285,0
|
|
20230607,182900,23363955,2285,2285,2285,2285,0
|
|
20230607,182800,23363955,2285,2285,2285,2285,0
|
|
20230607,182700,23363955,2285,2285,2285,2285,0
|
|
20230607,182600,23363955,2285,2285,2285,2285,0
|
|
20230607,182500,23363955,2285,2285,2285,2285,0
|
|
20230607,182400,23363955,2285,2285,2285,2285,0
|
|
20230607,182300,23363955,2285,2285,2285,2285,592
|
|
20230607,182200,23363955,2285,2285,2285,2285,0
|
|
20230607,182100,23363955,2285,2285,2285,2285,0
|
|
20230607,182000,23363955,2285,2285,2285,2285,0
|
|
20230607,181900,23363955,2285,2285,2285,2285,0
|
|
20230607,181800,23363955,2285,2285,2285,2285,0
|
|
20230607,181700,23363955,2285,2285,2285,2285,0
|
|
20230607,181600,23363955,2285,2285,2285,2285,0
|
|
20230607,181500,23363955,2285,2285,2285,2285,0
|
|
20230607,181400,23363955,2285,2285,2285,2285,0
|
|
20230607,181300,23363955,2285,2285,2285,2285,0
|
|
20230607,181200,23363955,2285,2285,2285,2285,0
|
|
20230607,181100,23363955,2285,2285,2285,2285,0
|
|
20230607,181000,23363955,2285,2285,2285,2285,0
|
|
20230607,180900,23363955,2285,2285,2285,2285,0
|
|
20230607,180800,23363955,2285,2285,2285,2285,0
|
|
20230607,180700,23363955,2285,2285,2285,2285,0
|
|
20230607,180600,23363955,2285,2285,2285,2285,0
|
|
20230607,180500,23363955,2285,2285,2285,2285,0
|
|
20230607,180400,23363955,2285,2285,2285,2285,0
|
|
20230607,180300,23363955,2285,2285,2285,2285,0
|
|
20230607,180200,23363955,2285,2285,2285,2285,0
|
|
20230607,180100,23363955,2285,2285,2285,2285,0
|
|
20230607,180000,23363955,2285,2285,2285,2285,0
|
|
20230607,175900,23363955,2285,2285,2285,2285,0
|
|
20230607,175800,23363955,2285,2285,2285,2285,0
|
|
20230607,175700,23363955,2285,2285,2285,2285,0
|
|
20230607,175600,23363955,2285,2285,2285,2285,0
|
|
20230607,175500,23363955,2285,2285,2285,2285,0
|
|
20230607,175400,23363955,2285,2285,2285,2285,0
|
|
20230607,175300,23363955,2285,2285,2285,2285,592
|
|
20230607,175200,23363955,2285,2285,2285,2285,0
|
|
20230607,175100,23363955,2285,2285,2285,2285,0
|
|
20230607,175000,23363955,2285,2285,2285,2285,0
|
|
20230607,174900,23363955,2285,2285,2285,2285,0
|
|
20230607,174800,23363955,2285,2285,2285,2285,0
|
|
20230607,174700,23363955,2285,2285,2285,2285,0
|
|
20230607,174600,23363955,2285,2285,2285,2285,0
|
|
20230607,174500,23363955,2285,2285,2285,2285,0
|
|
20230607,174400,23363955,2285,2285,2285,2285,0
|
|
20230607,174300,23363955,2285,2285,2285,2285,0
|
|
20230607,174200,23363955,2285,2285,2285,2285,0
|
|
20230607,174100,23363955,2285,2285,2285,2285,0
|
|
20230607,174000,23363955,2285,2285,2285,2285,0
|
|
20230607,173900,23363955,2285,2285,2285,2285,0
|
|
20230607,173800,23363955,2285,2285,2285,2285,0
|
|
20230607,173700,23363955,2285,2285,2285,2285,0
|
|
20230607,173600,23363955,2285,2285,2285,2285,0
|
|
20230607,173500,23363955,2285,2285,2285,2285,0
|
|
20230607,173400,23363955,2285,2285,2285,2285,0
|
|
20230607,173300,23363955,2285,2285,2285,2285,0
|
|
20230607,173200,23363955,2285,2285,2285,2285,0
|
|
20230607,173100,23363955,2285,2285,2285,2285,0
|
|
20230607,173000,23363955,2285,2285,2285,2285,0
|
|
20230607,172900,23363955,2285,2285,2285,2285,0
|
|
20230607,172800,23363955,2285,2285,2285,2285,0
|
|
20230607,172700,23363955,2285,2285,2285,2285,0
|
|
20230607,172600,23363955,2285,2285,2285,2285,0
|
|
20230607,172500,23363955,2285,2285,2285,2285,0
|
|
20230607,172400,23363955,2285,2285,2285,2285,0
|
|
20230607,172300,23363955,2285,2285,2285,2285,592
|
|
20230607,172200,23363955,2285,2285,2285,2285,0
|
|
20230607,172100,23363955,2285,2285,2285,2285,0
|
|
20230607,172000,23363955,2285,2285,2285,2285,0
|
|
20230607,171900,23363955,2285,2285,2285,2285,0
|
|
20230607,171800,23363955,2285,2285,2285,2285,0
|
|
20230607,171700,23363955,2285,2285,2285,2285,0
|
|
20230607,171600,23363955,2285,2285,2285,2285,0
|
|
20230607,171500,23363955,2285,2285,2285,2285,0
|
|
20230607,171400,23363955,2285,2285,2285,2285,0
|
|
20230607,171300,23363955,2285,2285,2285,2285,0
|
|
20230607,171200,23363955,2285,2285,2285,2285,0
|
|
20230607,171100,23363955,2285,2285,2285,2285,0
|
|
20230607,171000,23363955,2285,2285,2285,2285,0
|
|
20230607,170900,23363955,2285,2285,2285,2285,0
|
|
20230607,170800,23363955,2285,2285,2285,2285,0
|
|
20230607,170700,23363955,2285,2285,2285,2285,0
|
|
20230607,170600,23363955,2285,2285,2285,2285,0
|
|
20230607,170500,23363955,2285,2285,2285,2285,0
|
|
20230607,170400,23363955,2285,2285,2285,2285,0
|
|
20230607,170300,23363955,2285,2285,2285,2285,0
|
|
20230607,170200,23363955,2285,2285,2285,2285,0
|
|
20230607,170100,23363955,2285,2285,2285,2285,0
|
|
20230607,170000,23363955,2285,2285,2285,2285,0
|
|
20230607,165900,23363955,2285,2285,2285,2285,0
|
|
20230607,165800,23363955,2285,2285,2285,2285,0
|
|
20230607,165700,23363955,2285,2285,2285,2285,0
|
|
20230607,165600,23363955,2285,2285,2285,2285,0
|
|
20230607,165500,23363955,2285,2285,2285,2285,0
|
|
20230607,165400,23363955,2285,2285,2285,2285,0
|
|
20230607,165300,23363955,2285,2285,2285,2285,592
|
|
20230607,165200,23363955,2285,2285,2285,2285,0
|
|
20230607,165100,23363955,2285,2285,2285,2285,0
|
|
20230607,165000,23363955,2285,2285,2285,2285,0
|
|
20230607,164900,23363955,2285,2285,2285,2285,0
|
|
20230607,164800,23363955,2285,2285,2285,2285,0
|
|
20230607,164700,23363955,2285,2285,2285,2285,0
|
|
20230607,164600,23363955,2285,2285,2285,2285,0
|
|
20230607,164500,23363955,2285,2285,2285,2285,0
|
|
20230607,164400,23363955,2285,2285,2285,2285,0
|
|
20230607,164300,23363955,2285,2285,2285,2285,0
|
|
20230607,164200,23363955,2285,2285,2285,2285,0
|
|
20230607,164100,23363955,2285,2285,2285,2285,0
|
|
20230607,164000,23363955,2285,2285,2285,2285,0
|
|
20230607,163900,23363955,2285,2285,2285,2285,0
|
|
20230607,163800,23363955,2285,2285,2285,2285,0
|
|
20230607,163700,23363955,2285,2285,2285,2285,0
|
|
20230607,163600,23363955,2285,2285,2285,2285,0
|
|
20230607,163500,23363955,2285,2285,2285,2285,0
|
|
20230607,163400,23363955,2285,2285,2285,2285,0
|
|
20230607,163300,23363955,2285,2285,2285,2285,0
|
|
20230607,163200,23363955,2285,2285,2285,2285,0
|
|
20230607,163100,23363955,2285,2285,2285,2285,0
|
|
20230607,163000,23363955,2285,2285,2285,2285,0
|
|
20230607,162900,23363955,2285,2285,2285,2285,0
|
|
20230607,162800,23363955,2285,2285,2285,2285,0
|
|
20230607,162700,23363955,2285,2285,2285,2285,0
|
|
20230607,162600,23363955,2285,2285,2285,2285,0
|
|
20230607,162500,23363955,2285,2285,2285,2285,0
|
|
20230607,162400,23363955,2285,2285,2285,2285,0
|
|
20230607,162300,23363955,2285,2285,2285,2285,592
|
|
20230607,162200,23363955,2285,2285,2285,2285,0
|
|
20230607,162100,23363955,2285,2285,2285,2285,0
|
|
20230607,162000,23363955,2285,2285,2285,2285,0
|
|
20230607,161900,23363955,2285,2285,2285,2285,0
|
|
20230607,161800,23363955,2285,2285,2285,2285,0
|
|
20230607,161700,23363955,2285,2285,2285,2285,0
|
|
20230607,161600,23363955,2285,2285,2285,2285,0
|
|
20230607,161500,23363955,2285,2285,2285,2285,0
|
|
20230607,161400,23363955,2285,2285,2285,2285,0
|
|
20230607,161300,23363955,2285,2285,2285,2285,0
|
|
20230607,161200,23363955,2285,2285,2285,2285,0
|
|
20230607,161100,23363955,2285,2285,2285,2285,0
|
|
20230607,161000,23363955,2285,2285,2285,2285,0
|
|
20230607,160900,23363955,2285,2285,2285,2285,0
|
|
20230607,160800,23363955,2285,2285,2285,2285,0
|
|
20230607,160700,23363955,2285,2285,2285,2285,0
|
|
20230607,160600,23363955,2285,2285,2285,2285,0
|
|
20230607,160500,23363955,2285,2285,2285,2285,0
|
|
20230607,160400,23363955,2285,2285,2285,2285,0
|
|
20230607,160300,23363955,2285,2285,2285,2285,0
|
|
20230607,160200,23363955,2285,2285,2285,2285,0
|
|
20230607,160100,23363955,2285,2285,2285,2285,0
|
|
20230607,160000,23363955,2285,2285,2285,2285,0
|
|
20230607,155900,23363955,2285,2285,2285,2285,0
|
|
20230607,155800,23363955,2285,2285,2285,2285,0
|
|
20230607,155700,23363955,2285,2285,2285,2285,0
|
|
20230607,155600,23363955,2285,2285,2285,2285,0
|
|
20230607,155500,23363955,2285,2285,2285,2285,0
|
|
20230607,155400,23363955,2285,2285,2285,2285,0
|
|
20230607,155300,23363955,2285,2285,2285,2285,592
|
|
20230607,155200,23363955,2285,2285,2285,2285,0
|
|
20230607,155100,23363955,2285,2285,2285,2285,0
|
|
20230607,155000,23363955,2285,2285,2285,2285,0
|
|
20230607,154900,23363955,2285,2285,2285,2285,0
|
|
20230607,154800,23363955,2285,2285,2285,2285,0
|
|
20230607,154700,23363955,2285,2285,2285,2285,0
|
|
20230607,154600,23363955,2285,2285,2285,2285,0
|
|
20230607,154500,23363955,2285,2285,2285,2285,0
|
|
20230607,154400,23363955,2285,2285,2285,2285,0
|
|
20230607,154300,23363955,2285,2285,2285,2285,0
|
|
20230607,154200,23363955,2285,2285,2285,2285,0
|
|
20230607,154100,23363955,2285,2285,2285,2285,0
|
|
20230607,154000,23363955,2285,2285,2285,2285,0
|
|
20230607,153900,23363955,2285,2285,2285,2285,0
|
|
20230607,153800,23363955,2285,2285,2285,2285,0
|
|
20230607,153700,23363955,2285,2285,2285,2285,0
|
|
20230607,153600,23363955,2285,2285,2285,2285,0
|
|
20230607,153500,23363955,2285,2285,2285,2285,0
|
|
20230607,153400,23363955,2285,2285,2285,2285,0
|
|
20230607,153300,23363955,2285,2285,2285,2285,0
|
|
20230607,153200,23363955,2285,2285,2285,2285,0
|
|
20230607,153100,23363955,2285,2285,2285,2285,0
|
|
20230607,153000,23363955,2285,2285,2285,2285,592
|
|
20230607,152900,22011235,2285,2285,2285,2285,0
|
|
20230607,152800,22011235,2285,2285,2285,2285,0
|
|
20230607,152700,22011235,2285,2285,2285,2285,0
|
|
20230607,152600,22011235,2285,2285,2285,2285,0
|
|
20230607,152500,22011235,2285,2285,2285,2285,0
|
|
20230607,152400,22011235,2285,2285,2285,2285,0
|
|
20230607,152300,22011235,2285,2285,2285,2285,0
|
|
20230607,152200,22011235,2285,2285,2285,2285,0
|
|
20230607,152100,22011235,2285,2285,2285,2285,0
|
|
20230607,152000,22011235,2285,2285,2285,2285,0
|
|
20230607,151900,22011235,2285,2275,2285,2275,40
|
|
20230607,151800,21920125,2280,2280,2280,2280,0
|
|
20230607,151700,21920125,2280,2280,2280,2280,0
|
|
20230607,151600,21920125,2280,2280,2280,2280,0
|
|
20230607,151500,21920125,2280,2280,2280,2280,0
|
|
20230607,151400,21920125,2280,2270,2280,2250,1002
|
|
20230607,151300,19657670,2280,2280,2280,2280,0
|
|
20230607,151200,19657670,2280,2280,2280,2280,1
|
|
20230607,151100,19655390,2290,2280,2290,2280,18
|
|
20230607,151000,19614275,2270,2270,2270,2270,63
|
|
20230607,150900,19471265,2280,2280,2280,2280,0
|
|
20230607,150800,19471265,2280,2280,2280,2280,1
|
|
20230607,150700,19468985,2270,2270,2270,2270,0
|
|
20230607,150600,19468985,2270,2270,2270,2270,219
|
|
20230607,150500,18971855,2280,2280,2280,2280,0
|
|
20230607,150400,18971855,2280,2280,2280,2280,0
|
|
20230607,150300,18971855,2280,2270,2280,2270,217
|
|
20230607,150200,18479235,2280,2280,2280,2280,0
|
|
20230607,150100,18479235,2280,2280,2280,2280,0
|
|
20230607,150000,18479235,2280,2280,2280,2280,0
|
|
20230607,145900,18479235,2280,2275,2280,2275,848
|
|
20230607,145800,16550030,2280,2280,2280,2280,0
|
|
20230607,145700,16550030,2280,2280,2280,2280,0
|
|
20230607,145600,16550030,2280,2280,2280,2280,144
|
|
20230607,145500,16221710,2285,2285,2285,2285,1
|
|
20230607,145400,16219425,2285,2285,2285,2285,0
|
|
20230607,145300,16219425,2285,2285,2285,2285,0
|
|
20230607,145200,16219425,2285,2285,2285,2285,0
|
|
20230607,145100,16219425,2285,2285,2285,2285,1
|
|
20230607,145000,16217140,2285,2280,2285,2280,2
|
|
20230607,144900,16212575,2290,2290,2290,2290,0
|
|
20230607,144800,16212575,2290,2290,2290,2290,0
|
|
20230607,144700,16212575,2290,2290,2290,2290,0
|
|
20230607,144600,16212575,2290,2290,2290,2290,1
|
|
20230607,144500,16210285,2290,2290,2290,2290,0
|
|
20230607,144400,16210285,2290,2290,2290,2290,0
|
|
20230607,144300,16210285,2290,2290,2290,2290,0
|
|
20230607,144200,16210285,2290,2290,2290,2290,1
|
|
20230607,144100,16207995,2290,2290,2290,2290,0
|
|
20230607,144000,16207995,2290,2290,2290,2290,0
|
|
20230607,143900,16207995,2290,2280,2290,2280,2
|
|
20230607,143800,16203425,2290,2290,2290,2290,1
|
|
20230607,143700,16201135,2295,2295,2295,2295,0
|
|
20230607,143600,16201135,2295,2295,2295,2295,0
|
|
20230607,143500,16201135,2295,2290,2295,2290,3
|
|
20230607,143400,16194260,2295,2290,2295,2290,12
|
|
20230607,143300,16166765,2295,2295,2295,2295,18
|
|
20230607,143200,16125455,2280,2285,2285,2280,73
|
|
20230607,143100,15958725,2295,2295,2295,2295,0
|
|
20230607,143000,15958725,2295,2295,2295,2295,2
|
|
20230607,142900,15954135,2290,2285,2290,2285,2
|
|
20230607,142800,15949560,2290,2290,2290,2290,0
|
|
20230607,142700,15949560,2290,2290,2290,2290,0
|
|
20230607,142600,15949560,2290,2290,2290,2290,1
|
|
20230607,142500,15947270,2295,2295,2295,2295,0
|
|
20230607,142400,15947270,2295,2295,2295,2295,0
|
|
20230607,142300,15947270,2295,2295,2295,2295,0
|
|
20230607,142200,15947270,2295,2295,2295,2295,0
|
|
20230607,142100,15947270,2295,2295,2295,2290,14
|
|
20230607,142000,15915145,2290,2290,2290,2290,25
|
|
20230607,141900,15857895,2290,2290,2290,2290,1
|
|
20230607,141800,15855605,2295,2295,2295,2295,0
|
|
20230607,141700,15855605,2295,2295,2295,2295,0
|
|
20230607,141600,15855605,2295,2295,2295,2295,0
|
|
20230607,141500,15855605,2295,2295,2295,2295,0
|
|
20230607,141400,15855605,2295,2295,2295,2295,0
|
|
20230607,141300,15855605,2295,2295,2295,2295,0
|
|
20230607,141200,15855605,2295,2295,2295,2295,0
|
|
20230607,141100,15855605,2295,2295,2295,2295,0
|
|
20230607,141000,15855605,2295,2295,2295,2295,0
|
|
20230607,140900,15855605,2295,2290,2295,2290,21
|
|
20230607,140800,15807415,2295,2295,2295,2295,0
|
|
20230607,140700,15807415,2295,2295,2295,2295,0
|
|
20230607,140600,15807415,2295,2295,2295,2295,0
|
|
20230607,140500,15807415,2295,2295,2295,2295,0
|
|
20230607,140400,15807415,2295,2295,2295,2295,0
|
|
20230607,140300,15807415,2295,2295,2295,2295,0
|
|
20230607,140200,15807415,2295,2295,2295,2295,0
|
|
20230607,140100,15807415,2295,2295,2295,2295,0
|
|
20230607,140000,15807415,2295,2295,2295,2295,0
|
|
20230607,135900,15807415,2295,2295,2295,2295,0
|
|
20230607,135800,15807415,2295,2290,2295,2290,6
|
|
20230607,135700,15793650,2295,2295,2295,2295,0
|
|
20230607,135600,15793650,2295,2295,2295,2295,0
|
|
20230607,135500,15793650,2295,2295,2295,2295,0
|
|
20230607,135400,15793650,2295,2295,2295,2295,0
|
|
20230607,135300,15793650,2295,2295,2295,2295,0
|
|
20230607,135200,15793650,2295,2295,2295,2295,0
|
|
20230607,135100,15793650,2295,2295,2295,2295,0
|
|
20230607,135000,15793650,2295,2295,2295,2295,0
|
|
20230607,134900,15793650,2295,2295,2295,2295,11
|
|
20230607,134800,15768405,2290,2290,2290,2290,1
|
|
20230607,134700,15766115,2295,2295,2295,2295,0
|
|
20230607,134600,15766115,2295,2295,2295,2295,0
|
|
20230607,134500,15766115,2295,2295,2295,2295,0
|
|
20230607,134400,15766115,2295,2295,2295,2295,0
|
|
20230607,134300,15766115,2295,2295,2295,2295,2
|
|
20230607,134200,15761525,2290,2290,2290,2290,0
|
|
20230607,134100,15761525,2290,2290,2290,2290,6
|
|
20230607,134000,15747785,2290,2290,2290,2290,0
|
|
20230607,133900,15747785,2290,2290,2290,2290,0
|
|
20230607,133800,15747785,2290,2290,2290,2290,1
|
|
20230607,133700,15745495,2290,2290,2290,2290,0
|
|
20230607,133600,15745495,2290,2290,2290,2290,0
|
|
20230607,133500,15745495,2290,2290,2290,2290,0
|
|
20230607,133400,15745495,2290,2290,2290,2290,0
|
|
20230607,133300,15745495,2290,2290,2290,2290,0
|
|
20230607,133200,15745495,2290,2290,2290,2290,4
|
|
20230607,133100,15736335,2290,2290,2290,2290,0
|
|
20230607,133000,15736335,2290,2290,2290,2290,0
|
|
20230607,132900,15736335,2290,2290,2290,2290,0
|
|
20230607,132800,15736335,2290,2290,2290,2290,1
|
|
20230607,132700,15734045,2295,2295,2295,2295,0
|
|
20230607,132600,15734045,2295,2295,2295,2295,0
|
|
20230607,132500,15734045,2295,2295,2295,2295,0
|
|
20230607,132400,15734045,2295,2295,2295,2295,0
|
|
20230607,132300,15734045,2295,2295,2295,2295,0
|
|
20230607,132200,15734045,2295,2295,2295,2295,0
|
|
20230607,132100,15734045,2295,2295,2295,2295,0
|
|
20230607,132000,15734045,2295,2295,2295,2295,1
|
|
20230607,131900,15731750,2290,2290,2290,2290,0
|
|
20230607,131800,15731750,2290,2290,2290,2290,0
|
|
20230607,131700,15731750,2290,2290,2290,2290,1
|
|
20230607,131600,15729460,2295,2295,2295,2295,0
|
|
20230607,131500,15729460,2295,2295,2295,2295,5
|
|
20230607,131400,15717985,2285,2285,2285,2285,0
|
|
20230607,131300,15717985,2285,2285,2285,2285,0
|
|
20230607,131200,15717985,2285,2285,2285,2285,0
|
|
20230607,131100,15717985,2285,2285,2285,2285,0
|
|
20230607,131000,15717985,2285,2285,2285,2285,0
|
|
20230607,130900,15717985,2285,2285,2285,2285,0
|
|
20230607,130800,15717985,2285,2285,2285,2285,0
|
|
20230607,130700,15717985,2285,2285,2285,2285,1
|
|
20230607,130600,15715700,2290,2290,2290,2290,0
|
|
20230607,130500,15715700,2290,2290,2290,2290,0
|
|
20230607,130400,15715700,2290,2290,2290,2290,1
|
|
20230607,130300,15713410,2295,2295,2295,2295,0
|
|
20230607,130200,15713410,2295,2295,2295,2295,0
|
|
20230607,130100,15713410,2295,2295,2295,2295,0
|
|
20230607,130000,15713410,2295,2290,2295,2290,3
|
|
20230607,125900,15706530,2295,2295,2295,2295,5
|
|
20230607,125800,15695055,2285,2285,2285,2285,0
|
|
20230607,125700,15695055,2285,2285,2285,2285,1
|
|
20230607,125600,15692770,2290,2290,2290,2290,0
|
|
20230607,125500,15692770,2290,2290,2290,2290,4
|
|
20230607,125400,15683610,2295,2295,2295,2295,0
|
|
20230607,125300,15683610,2295,2295,2295,2295,0
|
|
20230607,125200,15683610,2295,2295,2295,2295,0
|
|
20230607,125100,15683610,2295,2295,2295,2295,0
|
|
20230607,125000,15683610,2295,2295,2295,2295,5
|
|
20230607,124900,15672135,2290,2290,2290,2290,0
|
|
20230607,124800,15672135,2290,2290,2290,2290,0
|
|
20230607,124700,15672135,2290,2290,2290,2290,0
|
|
20230607,124600,15672135,2290,2290,2290,2290,1
|
|
20230607,124500,15669845,2290,2290,2290,2290,0
|
|
20230607,124400,15669845,2290,2290,2290,2290,0
|
|
20230607,124300,15669845,2290,2290,2290,2290,0
|
|
20230607,124200,15669845,2290,2290,2290,2290,0
|
|
20230607,124100,15669845,2290,2290,2290,2290,0
|
|
20230607,124000,15669845,2290,2290,2290,2290,0
|
|
20230607,123900,15669845,2290,2290,2290,2290,0
|
|
20230607,123800,15669845,2290,2290,2290,2290,0
|
|
20230607,123700,15669845,2290,2290,2290,2290,91
|
|
20230607,123600,15461455,2290,2290,2290,2290,1
|
|
20230607,123500,15459165,2300,2300,2300,2300,0
|
|
20230607,123400,15459165,2300,2300,2300,2300,0
|
|
20230607,123300,15459165,2300,2300,2300,2300,0
|
|
20230607,123200,15459165,2300,2300,2300,2300,0
|
|
20230607,123100,15459165,2300,2300,2300,2300,0
|
|
20230607,123000,15459165,2300,2295,2300,2295,3
|
|
20230607,122900,15452275,2290,2290,2290,2290,0
|
|
20230607,122800,15452275,2290,2290,2290,2290,30
|
|
20230607,122700,15383575,2300,2300,2300,2300,0
|
|
20230607,122600,15383575,2300,2290,2300,2290,3
|
|
20230607,122500,15376685,2300,2300,2300,2300,0
|
|
20230607,122400,15376685,2300,2300,2300,2300,0
|
|
20230607,122300,15376685,2300,2300,2300,2300,0
|
|
20230607,122200,15376685,2300,2300,2300,2300,0
|
|
20230607,122100,15376685,2300,2300,2300,2300,0
|
|
20230607,122000,15376685,2300,2300,2300,2300,0
|
|
20230607,121900,15376685,2300,2300,2300,2300,0
|
|
20230607,121800,15376685,2300,2300,2300,2300,0
|
|
20230607,121700,15376685,2300,2300,2300,2300,5
|
|
20230607,121600,15365185,2290,2290,2290,2290,1
|
|
20230607,121500,15362895,2300,2300,2300,2300,0
|
|
20230607,121400,15362895,2300,2300,2300,2300,0
|
|
20230607,121300,15362895,2300,2300,2300,2300,0
|
|
20230607,121200,15362895,2300,2300,2300,2300,0
|
|
20230607,121100,15362895,2300,2300,2300,2300,0
|
|
20230607,121000,15362895,2300,2300,2300,2300,0
|
|
20230607,120900,15362895,2300,2300,2300,2300,0
|
|
20230607,120800,15362895,2300,2300,2300,2300,0
|
|
20230607,120700,15362895,2300,2300,2300,2300,1
|
|
20230607,120600,15360595,2290,2290,2290,2290,0
|
|
20230607,120500,15360595,2290,2290,2290,2290,1
|
|
20230607,120400,15358305,2290,2290,2290,2290,0
|
|
20230607,120300,15358305,2290,2290,2290,2290,0
|
|
20230607,120200,15358305,2290,2290,2290,2290,0
|
|
20230607,120100,15358305,2290,2290,2290,2290,0
|
|
20230607,120000,15358305,2290,2290,2290,2290,0
|
|
20230607,115900,15358305,2290,2290,2290,2290,0
|
|
20230607,115800,15358305,2290,2290,2290,2290,0
|
|
20230607,115700,15358305,2290,2290,2290,2290,0
|
|
20230607,115600,15358305,2290,2290,2290,2290,0
|
|
20230607,115500,15358305,2290,2290,2290,2290,1
|
|
20230607,115400,15356015,2300,2300,2300,2300,0
|
|
20230607,115300,15356015,2300,2300,2300,2300,0
|
|
20230607,115200,15356015,2300,2300,2300,2300,0
|
|
20230607,115100,15356015,2300,2300,2300,2300,0
|
|
20230607,115000,15356015,2300,2300,2300,2300,0
|
|
20230607,114900,15356015,2300,2300,2300,2300,2
|
|
20230607,114800,15351415,2290,2290,2290,2290,0
|
|
20230607,114700,15351415,2290,2290,2290,2290,0
|
|
20230607,114600,15351415,2290,2290,2290,2290,0
|
|
20230607,114500,15351415,2290,2290,2290,2290,1
|
|
20230607,114400,15349125,2300,2300,2300,2300,0
|
|
20230607,114300,15349125,2300,2300,2300,2300,0
|
|
20230607,114200,15349125,2300,2300,2300,2300,0
|
|
20230607,114100,15349125,2300,2300,2300,2300,1
|
|
20230607,114000,15346825,2290,2290,2290,2290,0
|
|
20230607,113900,15346825,2290,2290,2290,2290,0
|
|
20230607,113800,15346825,2290,2290,2290,2290,0
|
|
20230607,113700,15346825,2290,2290,2290,2290,0
|
|
20230607,113600,15346825,2290,2290,2290,2290,0
|
|
20230607,113500,15346825,2290,2290,2290,2290,1
|
|
20230607,113400,15344535,2300,2300,2300,2300,0
|
|
20230607,113300,15344535,2300,2300,2300,2300,0
|
|
20230607,113200,15344535,2300,2300,2300,2300,0
|
|
20230607,113100,15344535,2300,2300,2300,2300,0
|
|
20230607,113000,15344535,2300,2300,2300,2300,0
|
|
20230607,112900,15344535,2300,2300,2300,2300,0
|
|
20230607,112800,15344535,2300,2300,2300,2300,0
|
|
20230607,112700,15344535,2300,2300,2300,2300,0
|
|
20230607,112600,15344535,2300,2300,2300,2300,0
|
|
20230607,112500,15344535,2300,2300,2300,2300,0
|
|
20230607,112400,15344535,2300,2290,2300,2290,8
|
|
20230607,112300,15326165,2290,2290,2290,2290,0
|
|
20230607,112200,15326165,2290,2290,2290,2290,0
|
|
20230607,112100,15326165,2290,2290,2290,2290,0
|
|
20230607,112000,15326165,2290,2290,2290,2290,0
|
|
20230607,111900,15326165,2290,2290,2290,2290,0
|
|
20230607,111800,15326165,2290,2290,2290,2290,0
|
|
20230607,111700,15326165,2290,2290,2290,2290,0
|
|
20230607,111600,15326165,2290,2290,2290,2290,1
|
|
20230607,111500,15323875,2290,2290,2290,2290,0
|
|
20230607,111400,15323875,2290,2290,2290,2290,6
|
|
20230607,111300,15310135,2295,2295,2295,2295,0
|
|
20230607,111200,15310135,2295,2295,2295,2295,0
|
|
20230607,111100,15310135,2295,2295,2295,2295,0
|
|
20230607,111000,15310135,2295,2295,2295,2295,0
|
|
20230607,110900,15310135,2295,2295,2295,2295,0
|
|
20230607,110800,15310135,2295,2295,2295,2295,1
|
|
20230607,110700,15307840,2300,2295,2305,2295,29
|
|
20230607,110600,15241180,2285,2285,2285,2285,0
|
|
20230607,110500,15241180,2285,2285,2285,2285,0
|
|
20230607,110400,15241180,2285,2285,2285,2285,1
|
|
20230607,110300,15238895,2290,2290,2290,2290,0
|
|
20230607,110200,15238895,2290,2290,2290,2290,0
|
|
20230607,110100,15238895,2290,2290,2290,2290,0
|
|
20230607,110000,15238895,2290,2290,2290,2290,1
|
|
20230607,105900,15236605,2285,2285,2285,2285,79
|
|
20230607,105800,15056090,2285,2285,2285,2285,0
|
|
20230607,105700,15056090,2285,2285,2285,2285,0
|
|
20230607,105600,15056090,2285,2285,2285,2285,1
|
|
20230607,105500,15053805,2280,2280,2280,2280,0
|
|
20230607,105400,15053805,2280,2280,2280,2280,0
|
|
20230607,105300,15053805,2280,2280,2280,2280,1
|
|
20230607,105200,15051525,2285,2285,2285,2285,1
|
|
20230607,105100,15049240,2285,2285,2285,2285,0
|
|
20230607,105000,15049240,2285,2285,2285,2285,0
|
|
20230607,104900,15049240,2285,2285,2285,2285,0
|
|
20230607,104800,15049240,2285,2285,2285,2285,20
|
|
20230607,104700,15003540,2290,2290,2290,2290,1
|
|
20230607,104600,15001250,2290,2290,2290,2290,1
|
|
20230607,104500,14998960,2285,2285,2285,2285,0
|
|
20230607,104400,14998960,2285,2285,2285,2285,0
|
|
20230607,104300,14998960,2285,2285,2285,2285,1
|
|
20230607,104200,14996675,2290,2290,2290,2290,0
|
|
20230607,104100,14996675,2290,2290,2290,2290,1
|
|
20230607,104000,14994385,2295,2295,2295,2295,0
|
|
20230607,103900,14994385,2295,2295,2295,2295,5
|
|
20230607,103800,14982910,2290,2290,2290,2290,0
|
|
20230607,103700,14982910,2290,2290,2290,2290,0
|
|
20230607,103600,14982910,2290,2290,2290,2290,0
|
|
20230607,103500,14982910,2290,2290,2290,2290,0
|
|
20230607,103400,14982910,2290,2290,2290,2290,1
|
|
20230607,103300,14980620,2285,2285,2285,2285,1
|
|
20230607,103200,14978335,2290,2290,2290,2290,835
|
|
20230607,103100,13066185,2295,2295,2295,2295,0
|
|
20230607,103000,13066185,2295,2295,2295,2295,0
|
|
20230607,102900,13066185,2295,2295,2295,2295,0
|
|
20230607,102800,13066185,2295,2295,2295,2295,0
|
|
20230607,102700,13066185,2295,2295,2295,2295,1
|
|
20230607,102600,13063890,2295,2295,2295,2295,0
|
|
20230607,102500,13063890,2295,2295,2295,2295,0
|
|
20230607,102400,13063890,2295,2295,2295,2295,0
|
|
20230607,102300,13063890,2295,2290,2295,2290,19
|
|
20230607,102200,13020290,2295,2295,2295,2295,20
|
|
20230607,102100,12974390,2290,2290,2290,2290,0
|
|
20230607,102000,12974390,2290,2290,2290,2290,281
|
|
20230607,101900,12330900,2290,2290,2290,2290,0
|
|
20230607,101800,12330900,2290,2290,2290,2290,0
|
|
20230607,101700,12330900,2290,2290,2290,2290,65
|
|
20230607,101600,12182050,2290,2290,2290,2290,0
|
|
20230607,101500,12182050,2290,2290,2290,2290,0
|
|
20230607,101400,12182050,2290,2290,2290,2290,0
|
|
20230607,101300,12182050,2290,2290,2290,2290,0
|
|
20230607,101200,12182050,2290,2290,2290,2290,1
|
|
20230607,101100,12179760,2295,2295,2295,2295,0
|
|
20230607,101000,12179760,2295,2295,2295,2295,0
|
|
20230607,100900,12179760,2295,2295,2295,2295,0
|
|
20230607,100800,12179760,2295,2295,2295,2295,0
|
|
20230607,100700,12179760,2295,2295,2295,2295,0
|
|
20230607,100600,12179760,2295,2295,2295,2295,0
|
|
20230607,100500,12179760,2295,2295,2295,2295,117
|
|
20230607,100400,11911245,2295,2295,2295,2295,0
|
|
20230607,100300,11911245,2295,2295,2295,2290,16
|
|
20230607,100200,11874550,2290,2290,2290,2290,1
|
|
20230607,100100,11872260,2295,2295,2295,2295,0
|
|
20230607,100000,11872260,2295,2295,2295,2295,0
|
|
20230607,095900,11872260,2295,2290,2295,2290,20
|
|
20230607,095800,11826370,2295,2295,2295,2295,0
|
|
20230607,095700,11826370,2295,2295,2295,2295,561
|
|
20230607,095600,10538875,2295,2295,2295,2295,0
|
|
20230607,095500,10538875,2295,2295,2295,2295,0
|
|
20230607,095400,10538875,2295,2295,2295,2295,0
|
|
20230607,095300,10538875,2295,2295,2295,2295,0
|
|
20230607,095200,10538875,2295,2295,2295,2295,1
|
|
20230607,095100,10536580,2300,2300,2300,2300,0
|
|
20230607,095000,10536580,2300,2300,2300,2300,0
|
|
20230607,094900,10536580,2300,2300,2300,2300,0
|
|
20230607,094800,10536580,2300,2300,2300,2300,0
|
|
20230607,094700,10536580,2300,2300,2300,2300,0
|
|
20230607,094600,10536580,2300,2300,2300,2300,0
|
|
20230607,094500,10536580,2300,2300,2300,2300,0
|
|
20230607,094400,10536580,2300,2300,2300,2300,0
|
|
20230607,094300,10536580,2300,2300,2300,2300,0
|
|
20230607,094200,10536580,2300,2290,2300,2290,4
|
|
20230607,094100,10527390,2300,2300,2300,2300,0
|
|
20230607,094000,10527390,2300,2300,2300,2300,0
|
|
20230607,093900,10527390,2300,2300,2300,2300,1
|
|
20230607,093800,10525090,2300,2300,2300,2300,0
|
|
20230607,093700,10525090,2300,2300,2300,2300,0
|
|
20230607,093600,10525090,2300,2300,2300,2300,0
|
|
20230607,093500,10525090,2300,2300,2300,2300,0
|
|
20230607,093400,10525090,2300,2300,2300,2300,0
|
|
20230607,093300,10525090,2300,2300,2300,2300,0
|
|
20230607,093200,10525090,2300,2300,2300,2300,0
|
|
20230607,093100,10525090,2300,2290,2300,2290,52
|
|
20230607,093000,10406000,2305,2305,2305,2305,0
|
|
20230607,092900,10406000,2305,2305,2305,2305,0
|
|
20230607,092800,10406000,2305,2305,2305,2305,0
|
|
20230607,092700,10406000,2305,2305,2305,2305,0
|
|
20230607,092600,10406000,2305,2295,2305,2290,386
|
|
20230607,092500,9520020,2305,2305,2305,2305,0
|
|
20230607,092400,9520020,2305,2305,2305,2305,0
|
|
20230607,092300,9520020,2305,2305,2305,2305,0
|
|
20230607,092200,9520020,2305,2305,2305,2305,0
|
|
20230607,092100,9520020,2305,2295,2305,2295,4
|
|
20230607,092000,9510810,2310,2310,2310,2310,0
|
|
20230607,091900,9510810,2310,2310,2310,2310,0
|
|
20230607,091800,9510810,2310,2310,2310,2310,0
|
|
20230607,091700,9510810,2310,2310,2310,2310,0
|
|
20230607,091600,9510810,2310,2310,2310,2310,0
|
|
20230607,091500,9510810,2310,2310,2310,2310,0
|
|
20230607,091400,9510810,2310,2310,2310,2310,0
|
|
20230607,091300,9510810,2310,2310,2310,2310,1
|
|
20230607,091200,9508500,2290,2295,2295,2290,1819
|
|
20230607,091100,5340170,2310,2300,2310,2295,206
|
|
20230607,091000,4867075,2310,2310,2310,2310,0
|
|
20230607,090900,4867075,2310,2305,2310,2305,25
|
|
20230607,090800,4809445,2300,2300,2300,2300,234
|
|
20230607,090700,4271245,2300,2300,2300,2300,10
|
|
20230607,090600,4248245,2310,2300,2310,2300,101
|
|
20230607,090500,4015935,2310,2300,2310,2300,698
|
|
20230607,090400,2410270,2305,2305,2305,2305,0
|
|
20230607,090300,2410270,2305,2305,2305,2305,5
|
|
20230607,090200,2398745,2300,2300,2300,2300,138
|
|
20230607,090100,2081345,2300,2300,2300,2300,0
|
|
20230607,090000,2081345,2300,2305,2305,2300,903
|