635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193200,310542955,2330,2330,2330,2330,43
|
|
20230703,193100,310542955,2330,2330,2330,2330,0
|
|
20230703,193000,310542955,2330,2330,2330,2330,0
|
|
20230703,192900,310542955,2330,2330,2330,2330,0
|
|
20230703,192800,310542955,2330,2330,2330,2330,0
|
|
20230703,192700,310542955,2330,2330,2330,2330,0
|
|
20230703,192600,310542955,2330,2330,2330,2330,0
|
|
20230703,192500,310542955,2330,2330,2330,2330,0
|
|
20230703,192400,310542955,2330,2330,2330,2330,0
|
|
20230703,192300,310542955,2330,2330,2330,2330,0
|
|
20230703,192200,310542955,2330,2330,2330,2330,0
|
|
20230703,192100,310542955,2330,2330,2330,2330,0
|
|
20230703,192000,310542955,2330,2330,2330,2330,0
|
|
20230703,191900,310542955,2330,2330,2330,2330,0
|
|
20230703,191800,310542955,2330,2330,2330,2330,0
|
|
20230703,191700,310542955,2330,2330,2330,2330,0
|
|
20230703,191600,310542955,2330,2330,2330,2330,0
|
|
20230703,191500,310542955,2330,2330,2330,2330,0
|
|
20230703,191400,310542955,2330,2330,2330,2330,0
|
|
20230703,191300,310542955,2330,2330,2330,2330,0
|
|
20230703,191200,310542955,2330,2330,2330,2330,0
|
|
20230703,191100,310542955,2330,2330,2330,2330,0
|
|
20230703,191000,310542955,2330,2330,2330,2330,0
|
|
20230703,190900,310542955,2330,2330,2330,2330,0
|
|
20230703,190800,310542955,2330,2330,2330,2330,0
|
|
20230703,190700,310542955,2330,2330,2330,2330,0
|
|
20230703,190600,310542955,2330,2330,2330,2330,0
|
|
20230703,190500,310542955,2330,2330,2330,2330,0
|
|
20230703,190400,310542955,2330,2330,2330,2330,0
|
|
20230703,190300,310542955,2330,2330,2330,2330,0
|
|
20230703,190200,310542955,2330,2330,2330,2330,43
|
|
20230703,190100,310542955,2330,2330,2330,2330,0
|
|
20230703,190000,310542955,2330,2330,2330,2330,0
|
|
20230703,185900,310542955,2330,2330,2330,2330,0
|
|
20230703,185800,310542955,2330,2330,2330,2330,0
|
|
20230703,185700,310542955,2330,2330,2330,2330,0
|
|
20230703,185600,310542955,2330,2330,2330,2330,0
|
|
20230703,185500,310542955,2330,2330,2330,2330,0
|
|
20230703,185400,310542955,2330,2330,2330,2330,0
|
|
20230703,185300,310542955,2330,2330,2330,2330,0
|
|
20230703,185200,310542955,2330,2330,2330,2330,0
|
|
20230703,185100,310542955,2330,2330,2330,2330,0
|
|
20230703,185000,310542955,2330,2330,2330,2330,0
|
|
20230703,184900,310542955,2330,2330,2330,2330,0
|
|
20230703,184800,310542955,2330,2330,2330,2330,0
|
|
20230703,184700,310542955,2330,2330,2330,2330,0
|
|
20230703,184600,310542955,2330,2330,2330,2330,0
|
|
20230703,184500,310542955,2330,2330,2330,2330,0
|
|
20230703,184400,310542955,2330,2330,2330,2330,0
|
|
20230703,184300,310542955,2330,2330,2330,2330,0
|
|
20230703,184200,310542955,2330,2330,2330,2330,0
|
|
20230703,184100,310542955,2330,2330,2330,2330,0
|
|
20230703,184000,310542955,2330,2330,2330,2330,0
|
|
20230703,183900,310542955,2330,2330,2330,2330,0
|
|
20230703,183800,310542955,2330,2330,2330,2330,0
|
|
20230703,183700,310542955,2330,2330,2330,2330,0
|
|
20230703,183600,310542955,2330,2330,2330,2330,0
|
|
20230703,183500,310542955,2330,2330,2330,2330,0
|
|
20230703,183400,310542955,2330,2330,2330,2330,0
|
|
20230703,183300,310542955,2330,2330,2330,2330,0
|
|
20230703,183200,310542955,2330,2330,2330,2330,43
|
|
20230703,183100,310542955,2330,2330,2330,2330,0
|
|
20230703,183000,310542955,2330,2330,2330,2330,0
|
|
20230703,182900,310542955,2330,2330,2330,2330,0
|
|
20230703,182800,310542955,2330,2330,2330,2330,0
|
|
20230703,182700,310542955,2330,2330,2330,2330,0
|
|
20230703,182600,310542955,2330,2330,2330,2330,0
|
|
20230703,182500,310542955,2330,2330,2330,2330,0
|
|
20230703,182400,310542955,2330,2330,2330,2330,0
|
|
20230703,182300,310542955,2330,2330,2330,2330,0
|
|
20230703,182200,310542955,2330,2330,2330,2330,0
|
|
20230703,182100,310542955,2330,2330,2330,2330,0
|
|
20230703,182000,310542955,2330,2330,2330,2330,0
|
|
20230703,181900,310542955,2330,2330,2330,2330,0
|
|
20230703,181800,310542955,2330,2330,2330,2330,0
|
|
20230703,181700,310542955,2330,2330,2330,2330,0
|
|
20230703,181600,310542955,2330,2330,2330,2330,0
|
|
20230703,181500,310542955,2330,2330,2330,2330,0
|
|
20230703,181400,310542955,2330,2330,2330,2330,0
|
|
20230703,181300,310542955,2330,2330,2330,2330,0
|
|
20230703,181200,310542955,2330,2330,2330,2330,0
|
|
20230703,181100,310542955,2330,2330,2330,2330,0
|
|
20230703,181000,310542955,2330,2330,2330,2330,0
|
|
20230703,180900,310542955,2330,2330,2330,2330,0
|
|
20230703,180800,310542955,2330,2330,2330,2330,0
|
|
20230703,180700,310542955,2330,2330,2330,2330,0
|
|
20230703,180600,310542955,2330,2330,2330,2330,0
|
|
20230703,180500,310542955,2330,2330,2330,2330,0
|
|
20230703,180400,310542955,2330,2330,2330,2330,0
|
|
20230703,180300,310542955,2330,2330,2330,2330,0
|
|
20230703,180200,310542955,2330,2330,2330,2330,43
|
|
20230703,180100,310542955,2330,2330,2330,2330,0
|
|
20230703,180000,310542955,2330,2330,2330,2330,0
|
|
20230703,175900,310542955,2330,2330,2330,2330,0
|
|
20230703,175800,310542955,2330,2330,2330,2330,0
|
|
20230703,175700,310542955,2330,2330,2330,2330,0
|
|
20230703,175600,310542955,2330,2330,2330,2330,0
|
|
20230703,175500,310542955,2330,2330,2330,2330,0
|
|
20230703,175400,310542955,2330,2330,2330,2330,0
|
|
20230703,175300,310542955,2330,2330,2330,2330,0
|
|
20230703,175200,310542955,2330,2330,2330,2330,0
|
|
20230703,175100,310542955,2330,2330,2330,2330,0
|
|
20230703,175000,310542955,2330,2330,2330,2330,0
|
|
20230703,174900,310542955,2330,2330,2330,2330,0
|
|
20230703,174800,310542955,2330,2330,2330,2330,0
|
|
20230703,174700,310542955,2330,2330,2330,2330,0
|
|
20230703,174600,310542955,2330,2330,2330,2330,0
|
|
20230703,174500,310542955,2330,2330,2330,2330,0
|
|
20230703,174400,310542955,2330,2330,2330,2330,0
|
|
20230703,174300,310542955,2330,2330,2330,2330,0
|
|
20230703,174200,310542955,2330,2330,2330,2330,0
|
|
20230703,174100,310542955,2330,2330,2330,2330,0
|
|
20230703,174000,310542955,2330,2330,2330,2330,0
|
|
20230703,173900,310542955,2330,2330,2330,2330,0
|
|
20230703,173800,310542955,2330,2330,2330,2330,0
|
|
20230703,173700,310542955,2330,2330,2330,2330,0
|
|
20230703,173600,310542955,2330,2330,2330,2330,0
|
|
20230703,173500,310542955,2330,2330,2330,2330,0
|
|
20230703,173400,310542955,2330,2330,2330,2330,0
|
|
20230703,173300,310542955,2330,2330,2330,2330,0
|
|
20230703,173200,310542955,2330,2330,2330,2330,43
|
|
20230703,173100,310542955,2330,2330,2330,2330,0
|
|
20230703,173000,310542955,2330,2330,2330,2330,0
|
|
20230703,172900,310542955,2330,2330,2330,2330,0
|
|
20230703,172800,310542955,2330,2330,2330,2330,0
|
|
20230703,172700,310542955,2330,2330,2330,2330,0
|
|
20230703,172600,310542955,2330,2330,2330,2330,0
|
|
20230703,172500,310542955,2330,2330,2330,2330,0
|
|
20230703,172400,310542955,2330,2330,2330,2330,0
|
|
20230703,172300,310542955,2330,2330,2330,2330,0
|
|
20230703,172200,310542955,2330,2330,2330,2330,0
|
|
20230703,172100,310542955,2330,2330,2330,2330,0
|
|
20230703,172000,310542955,2330,2330,2330,2330,0
|
|
20230703,171900,310542955,2330,2330,2330,2330,0
|
|
20230703,171800,310542955,2330,2330,2330,2330,0
|
|
20230703,171700,310542955,2330,2330,2330,2330,0
|
|
20230703,171600,310542955,2330,2330,2330,2330,0
|
|
20230703,171500,310542955,2330,2330,2330,2330,0
|
|
20230703,171400,310542955,2330,2330,2330,2330,0
|
|
20230703,171300,310542955,2330,2330,2330,2330,0
|
|
20230703,171200,310542955,2330,2330,2330,2330,0
|
|
20230703,171100,310542955,2330,2330,2330,2330,0
|
|
20230703,171000,310542955,2330,2330,2330,2330,0
|
|
20230703,170900,310542955,2330,2330,2330,2330,0
|
|
20230703,170800,310542955,2330,2330,2330,2330,0
|
|
20230703,170700,310542955,2330,2330,2330,2330,0
|
|
20230703,170600,310542955,2330,2330,2330,2330,0
|
|
20230703,170500,310542955,2330,2330,2330,2330,0
|
|
20230703,170400,310542955,2330,2330,2330,2330,0
|
|
20230703,170300,310542955,2330,2330,2330,2330,0
|
|
20230703,170200,310542955,2330,2330,2330,2330,43
|
|
20230703,170100,310542955,2330,2330,2330,2330,0
|
|
20230703,170000,310542955,2330,2330,2330,2330,0
|
|
20230703,165900,310542955,2330,2330,2330,2330,0
|
|
20230703,165800,310542955,2330,2330,2330,2330,0
|
|
20230703,165700,310542955,2330,2330,2330,2330,0
|
|
20230703,165600,310542955,2330,2330,2330,2330,0
|
|
20230703,165500,310542955,2330,2330,2330,2330,0
|
|
20230703,165400,310542955,2330,2330,2330,2330,0
|
|
20230703,165300,310542955,2330,2330,2330,2330,0
|
|
20230703,165200,310542955,2330,2330,2330,2330,0
|
|
20230703,165100,310542955,2330,2330,2330,2330,0
|
|
20230703,165000,310542955,2330,2330,2330,2330,0
|
|
20230703,164900,310542955,2330,2330,2330,2330,0
|
|
20230703,164800,310542955,2330,2330,2330,2330,0
|
|
20230703,164700,310542955,2330,2330,2330,2330,0
|
|
20230703,164600,310542955,2330,2330,2330,2330,0
|
|
20230703,164500,310542955,2330,2330,2330,2330,0
|
|
20230703,164400,310542955,2330,2330,2330,2330,0
|
|
20230703,164300,310542955,2330,2330,2330,2330,0
|
|
20230703,164200,310542955,2330,2330,2330,2330,0
|
|
20230703,164100,310542955,2330,2330,2330,2330,0
|
|
20230703,164000,310542955,2330,2330,2330,2330,0
|
|
20230703,163900,310542955,2330,2330,2330,2330,0
|
|
20230703,163800,310542955,2330,2330,2330,2330,0
|
|
20230703,163700,310542955,2330,2330,2330,2330,0
|
|
20230703,163600,310542955,2330,2330,2330,2330,0
|
|
20230703,163500,310542955,2330,2330,2330,2330,0
|
|
20230703,163400,310542955,2330,2330,2330,2330,0
|
|
20230703,163300,310542955,2330,2330,2330,2330,0
|
|
20230703,163200,310542955,2330,2330,2330,2330,43
|
|
20230703,163100,310542955,2330,2330,2330,2330,0
|
|
20230703,163000,310542955,2330,2330,2330,2330,0
|
|
20230703,162900,310542955,2330,2330,2330,2330,0
|
|
20230703,162800,310542955,2330,2330,2330,2330,0
|
|
20230703,162700,310542955,2330,2330,2330,2330,0
|
|
20230703,162600,310542955,2330,2330,2330,2330,0
|
|
20230703,162500,310542955,2330,2330,2330,2330,0
|
|
20230703,162400,310542955,2330,2330,2330,2330,0
|
|
20230703,162300,310542955,2330,2330,2330,2330,0
|
|
20230703,162200,310542955,2330,2330,2330,2330,0
|
|
20230703,162100,310542955,2330,2330,2330,2330,0
|
|
20230703,162000,310542955,2330,2330,2330,2330,0
|
|
20230703,161900,310542955,2330,2330,2330,2330,0
|
|
20230703,161800,310542955,2330,2330,2330,2330,0
|
|
20230703,161700,310542955,2330,2330,2330,2330,0
|
|
20230703,161600,310542955,2330,2330,2330,2330,0
|
|
20230703,161500,310542955,2330,2330,2330,2330,0
|
|
20230703,161400,310542955,2330,2330,2330,2330,0
|
|
20230703,161300,310542955,2330,2330,2330,2330,0
|
|
20230703,161200,310542955,2330,2330,2330,2330,0
|
|
20230703,161100,310542955,2330,2330,2330,2330,0
|
|
20230703,161000,310542955,2330,2330,2330,2330,0
|
|
20230703,160900,310542955,2330,2330,2330,2330,0
|
|
20230703,160800,310542955,2330,2330,2330,2330,0
|
|
20230703,160700,310542955,2330,2330,2330,2330,0
|
|
20230703,160600,310542955,2330,2330,2330,2330,0
|
|
20230703,160500,310542955,2330,2330,2330,2330,0
|
|
20230703,160400,310542955,2330,2330,2330,2330,0
|
|
20230703,160300,310542955,2330,2330,2330,2330,0
|
|
20230703,160200,310542955,2330,2330,2330,2330,43
|
|
20230703,160100,310542955,2330,2330,2330,2330,0
|
|
20230703,160000,310542955,2330,2330,2330,2330,0
|
|
20230703,155900,310542955,2330,2330,2330,2330,0
|
|
20230703,155800,310542955,2330,2330,2330,2330,0
|
|
20230703,155700,310542955,2330,2330,2330,2330,0
|
|
20230703,155600,310542955,2330,2330,2330,2330,0
|
|
20230703,155500,310542955,2330,2330,2330,2330,0
|
|
20230703,155400,310542955,2330,2330,2330,2330,0
|
|
20230703,155300,310542955,2330,2330,2330,2330,0
|
|
20230703,155200,310542955,2330,2330,2330,2330,0
|
|
20230703,155100,310542955,2330,2330,2330,2330,0
|
|
20230703,155000,310542955,2330,2330,2330,2330,0
|
|
20230703,154900,310542955,2330,2330,2330,2330,0
|
|
20230703,154800,310542955,2330,2330,2330,2330,0
|
|
20230703,154700,310542955,2330,2330,2330,2330,0
|
|
20230703,154600,310542955,2330,2330,2330,2330,0
|
|
20230703,154500,310542955,2330,2330,2330,2330,0
|
|
20230703,154400,310542955,2330,2330,2330,2330,0
|
|
20230703,154300,310542955,2330,2330,2330,2330,0
|
|
20230703,154200,310542955,2330,2330,2330,2330,0
|
|
20230703,154100,310542955,2330,2330,2330,2330,0
|
|
20230703,154000,310542955,2330,2330,2330,2330,0
|
|
20230703,153900,310542955,2330,2330,2330,2330,0
|
|
20230703,153800,310542955,2330,2330,2330,2330,0
|
|
20230703,153700,310542955,2330,2330,2330,2330,0
|
|
20230703,153600,310542955,2330,2330,2330,2330,0
|
|
20230703,153500,310542955,2330,2330,2330,2330,0
|
|
20230703,153400,310542955,2330,2330,2330,2330,0
|
|
20230703,153300,310542955,2330,2330,2330,2330,0
|
|
20230703,153200,310542955,2330,2330,2330,2330,43
|
|
20230703,153100,310542955,2330,2330,2330,2330,0
|
|
20230703,153000,310542955,2330,2330,2330,2330,43
|
|
20230703,152900,310442765,2330,2330,2330,2330,0
|
|
20230703,152800,310442765,2330,2330,2330,2330,0
|
|
20230703,152700,310442765,2330,2330,2330,2330,0
|
|
20230703,152600,310442765,2330,2330,2330,2330,0
|
|
20230703,152500,310442765,2330,2330,2330,2330,0
|
|
20230703,152400,310442765,2330,2330,2330,2330,0
|
|
20230703,152300,310442765,2330,2330,2330,2330,0
|
|
20230703,152200,310442765,2330,2330,2330,2330,0
|
|
20230703,152100,310442765,2330,2330,2330,2330,0
|
|
20230703,152000,310442765,2330,2330,2330,2330,0
|
|
20230703,151900,310442765,2330,2325,2330,2325,264
|
|
20230703,151800,309828815,2330,2325,2330,2325,184
|
|
20230703,151700,309400740,2325,2325,2325,2325,77
|
|
20230703,151600,309221715,2330,2330,2330,2330,0
|
|
20230703,151500,309221715,2330,2330,2330,2330,0
|
|
20230703,151400,309221715,2330,2325,2330,2325,32
|
|
20230703,151300,309147300,2325,2325,2325,2325,1151
|
|
20230703,151200,306471225,2330,2330,2330,2330,0
|
|
20230703,151100,306471225,2330,2330,2330,2330,0
|
|
20230703,151000,306471225,2330,2330,2330,2330,0
|
|
20230703,150900,306471225,2330,2325,2330,2325,231
|
|
20230703,150800,305934115,2335,2335,2335,2335,0
|
|
20230703,150700,305934115,2335,2335,2335,2335,0
|
|
20230703,150600,305934115,2335,2335,2335,2335,0
|
|
20230703,150500,305934115,2335,2335,2335,2335,0
|
|
20230703,150400,305934115,2335,2335,2335,2335,0
|
|
20230703,150300,305934115,2335,2335,2335,2335,0
|
|
20230703,150200,305934115,2335,2335,2335,2335,0
|
|
20230703,150100,305934115,2335,2335,2335,2335,0
|
|
20230703,150000,305934115,2335,2335,2335,2335,0
|
|
20230703,145900,305934115,2335,2335,2335,2335,0
|
|
20230703,145800,305934115,2335,2335,2335,2335,0
|
|
20230703,145700,305934115,2335,2335,2335,2335,0
|
|
20230703,145600,305934115,2335,2335,2335,2335,0
|
|
20230703,145500,305934115,2335,2335,2335,2335,0
|
|
20230703,145400,305934115,2335,2335,2335,2335,0
|
|
20230703,145300,305934115,2335,2335,2335,2335,0
|
|
20230703,145200,305934115,2335,2335,2335,2335,0
|
|
20230703,145100,305934115,2335,2335,2335,2335,0
|
|
20230703,145000,305934115,2335,2335,2335,2335,0
|
|
20230703,144900,305934115,2335,2335,2335,2335,0
|
|
20230703,144800,305934115,2335,2335,2335,2335,0
|
|
20230703,144700,305934115,2335,2335,2335,2335,0
|
|
20230703,144600,305934115,2335,2335,2335,2335,3
|
|
20230703,144500,305927110,2325,2325,2325,2325,0
|
|
20230703,144400,305927110,2325,2325,2325,2325,291
|
|
20230703,144300,305250535,2325,2325,2325,2325,0
|
|
20230703,144200,305250535,2325,2325,2325,2325,0
|
|
20230703,144100,305250535,2325,2325,2325,2325,9
|
|
20230703,144000,305229610,2325,2325,2325,2325,391
|
|
20230703,143900,304320535,2340,2325,2340,2325,701
|
|
20230703,143800,302690560,2335,2335,2335,2335,310
|
|
20230703,143700,301966710,2340,2340,2340,2340,0
|
|
20230703,143600,301966710,2340,2340,2340,2340,0
|
|
20230703,143500,301966710,2340,2340,2340,2340,0
|
|
20230703,143400,301966710,2340,2340,2340,2340,0
|
|
20230703,143300,301966710,2340,2340,2340,2340,0
|
|
20230703,143200,301966710,2340,2340,2340,2340,85
|
|
20230703,143100,301767810,2340,2340,2340,2340,0
|
|
20230703,143000,301767810,2340,2340,2340,2340,0
|
|
20230703,142900,301767810,2340,2340,2340,2340,0
|
|
20230703,142800,301767810,2340,2340,2340,2340,0
|
|
20230703,142700,301767810,2340,2340,2340,2340,3
|
|
20230703,142600,301760790,2340,2340,2340,2340,0
|
|
20230703,142500,301760790,2340,2340,2340,2340,0
|
|
20230703,142400,301760790,2340,2340,2340,2340,0
|
|
20230703,142300,301760790,2340,2340,2340,2340,100
|
|
20230703,142200,301526790,2335,2335,2335,2335,1917
|
|
20230703,142100,297050595,2325,2325,2325,2325,18
|
|
20230703,142000,297008745,2335,2335,2335,2335,0
|
|
20230703,141900,297008745,2335,2335,2335,2335,0
|
|
20230703,141800,297008745,2335,2335,2335,2335,0
|
|
20230703,141700,297008745,2335,2335,2335,2335,0
|
|
20230703,141600,297008745,2335,2335,2335,2335,0
|
|
20230703,141500,297008745,2335,2335,2335,2335,0
|
|
20230703,141400,297008745,2335,2335,2335,2335,0
|
|
20230703,141300,297008745,2335,2335,2335,2335,0
|
|
20230703,141200,297008745,2335,2335,2335,2335,0
|
|
20230703,141100,297008745,2335,2335,2335,2335,0
|
|
20230703,141000,297008745,2335,2335,2335,2335,0
|
|
20230703,140900,297008745,2335,2335,2335,2335,0
|
|
20230703,140800,297008745,2335,2335,2335,2335,0
|
|
20230703,140700,297008745,2335,2335,2335,2335,0
|
|
20230703,140600,297008745,2335,2335,2335,2335,0
|
|
20230703,140500,297008745,2335,2335,2335,2335,0
|
|
20230703,140400,297008745,2335,2335,2335,2335,0
|
|
20230703,140300,297008745,2335,2335,2335,2335,0
|
|
20230703,140200,297008745,2335,2335,2335,2335,0
|
|
20230703,140100,297008745,2335,2335,2335,2335,0
|
|
20230703,140000,297008745,2335,2335,2335,2335,0
|
|
20230703,135900,297008745,2335,2335,2335,2335,0
|
|
20230703,135800,297008745,2335,2335,2335,2335,266
|
|
20230703,135700,296387635,2335,2335,2335,2335,0
|
|
20230703,135600,296387635,2335,2335,2335,2335,0
|
|
20230703,135500,296387635,2335,2335,2335,2335,0
|
|
20230703,135400,296387635,2335,2335,2335,2335,0
|
|
20230703,135300,296387635,2335,2335,2335,2335,0
|
|
20230703,135200,296387635,2335,2335,2335,2335,0
|
|
20230703,135100,296387635,2335,2335,2335,2335,0
|
|
20230703,135000,296387635,2335,2330,2335,2330,13
|
|
20230703,134900,296357340,2335,2335,2335,2335,0
|
|
20230703,134800,296357340,2335,2325,2335,2325,305
|
|
20230703,134700,295648165,2335,2330,2335,2330,3
|
|
20230703,134600,295641170,2335,2335,2335,2335,0
|
|
20230703,134500,295641170,2335,2335,2335,2330,32
|
|
20230703,134400,295566555,2325,2325,2325,2325,300
|
|
20230703,134300,294869055,2335,2335,2335,2335,0
|
|
20230703,134200,294869055,2335,2335,2335,2335,0
|
|
20230703,134100,294869055,2335,2330,2335,2330,12
|
|
20230703,134000,294841040,2335,2335,2335,2335,0
|
|
20230703,133900,294841040,2335,2335,2335,2335,0
|
|
20230703,133800,294841040,2335,2335,2335,2335,0
|
|
20230703,133700,294841040,2335,2335,2335,2335,0
|
|
20230703,133600,294841040,2335,2335,2335,2335,0
|
|
20230703,133500,294841040,2335,2335,2335,2335,0
|
|
20230703,133400,294841040,2335,2335,2335,2335,0
|
|
20230703,133300,294841040,2335,2335,2335,2335,0
|
|
20230703,133200,294841040,2335,2335,2335,2335,0
|
|
20230703,133100,294841040,2335,2335,2335,2335,0
|
|
20230703,133000,294841040,2335,2335,2335,2335,0
|
|
20230703,132900,294841040,2335,2335,2335,2335,0
|
|
20230703,132800,294841040,2335,2335,2335,2335,0
|
|
20230703,132700,294841040,2335,2330,2335,2330,70
|
|
20230703,132600,294677930,2325,2325,2325,2325,40
|
|
20230703,132500,294584930,2325,2325,2325,2325,128
|
|
20230703,132400,294287330,2330,2330,2330,2330,0
|
|
20230703,132300,294287330,2330,2330,2330,2330,0
|
|
20230703,132200,294287330,2330,2325,2330,2325,198
|
|
20230703,132100,293826925,2330,2330,2330,2330,0
|
|
20230703,132000,293826925,2330,2330,2330,2330,22
|
|
20230703,131900,293775665,2325,2325,2325,2325,121
|
|
20230703,131800,293494340,2340,2340,2340,2340,0
|
|
20230703,131700,293494340,2340,2340,2340,2340,0
|
|
20230703,131600,293494340,2340,2340,2340,2340,0
|
|
20230703,131500,293494340,2340,2340,2340,2340,0
|
|
20230703,131400,293494340,2340,2340,2340,2340,0
|
|
20230703,131300,293494340,2340,2340,2340,2340,0
|
|
20230703,131200,293494340,2340,2340,2340,2340,0
|
|
20230703,131100,293494340,2340,2340,2340,2340,0
|
|
20230703,131000,293494340,2340,2340,2340,2340,0
|
|
20230703,130900,293494340,2340,2340,2340,2340,0
|
|
20230703,130800,293494340,2340,2340,2340,2340,0
|
|
20230703,130700,293494340,2340,2340,2340,2340,5
|
|
20230703,130600,293482640,2335,2335,2335,2335,0
|
|
20230703,130500,293482640,2335,2335,2335,2335,388
|
|
20230703,130400,292576660,2330,2330,2330,2330,0
|
|
20230703,130300,292576660,2330,2330,2330,2330,1
|
|
20230703,130200,292574330,2325,2325,2325,2325,1
|
|
20230703,130100,292572005,2325,2325,2325,2325,0
|
|
20230703,130000,292572005,2325,2325,2325,2325,0
|
|
20230703,125900,292572005,2325,2325,2325,2325,0
|
|
20230703,125800,292572005,2325,2325,2325,2325,458
|
|
20230703,125700,291507155,2335,2335,2335,2335,0
|
|
20230703,125600,291507155,2335,2335,2335,2335,0
|
|
20230703,125500,291507155,2335,2335,2335,2335,0
|
|
20230703,125400,291507155,2335,2335,2335,2335,0
|
|
20230703,125300,291507155,2335,2335,2335,2335,0
|
|
20230703,125200,291507155,2335,2335,2335,2335,0
|
|
20230703,125100,291507155,2335,2335,2335,2335,0
|
|
20230703,125000,291507155,2335,2335,2335,2335,1
|
|
20230703,124900,291504820,2330,2330,2330,2330,0
|
|
20230703,124800,291504820,2330,2330,2330,2330,0
|
|
20230703,124700,291504820,2330,2330,2330,2330,0
|
|
20230703,124600,291504820,2330,2330,2330,2330,0
|
|
20230703,124500,291504820,2330,2330,2330,2330,0
|
|
20230703,124400,291504820,2330,2330,2330,2330,0
|
|
20230703,124300,291504820,2330,2320,2330,2320,9896
|
|
20230703,124200,268487150,2320,2320,2320,2320,0
|
|
20230703,124100,268487150,2320,2320,2320,2320,0
|
|
20230703,124000,268487150,2320,2320,2320,2320,0
|
|
20230703,123900,268487150,2320,2320,2320,2320,0
|
|
20230703,123800,268487150,2320,2320,2320,2320,72
|
|
20230703,123700,268320110,2320,2330,2330,2320,34
|
|
20230703,123600,268241205,2335,2335,2335,2335,10
|
|
20230703,123500,268217855,2335,2335,2335,2335,1
|
|
20230703,123400,268215520,2335,2335,2335,2335,0
|
|
20230703,123300,268215520,2335,2335,2335,2335,0
|
|
20230703,123200,268215520,2335,2335,2335,2335,0
|
|
20230703,123100,268215520,2335,2335,2335,2335,1
|
|
20230703,123000,268213185,2335,2335,2335,2335,0
|
|
20230703,122900,268213185,2335,2340,2340,2335,2215
|
|
20230703,122800,263033935,2335,2335,2335,2335,21
|
|
20230703,122700,262984900,2335,2335,2335,2335,0
|
|
20230703,122600,262984900,2335,2335,2335,2335,0
|
|
20230703,122500,262984900,2335,2335,2335,2335,0
|
|
20230703,122400,262984900,2335,2335,2335,2335,0
|
|
20230703,122300,262984900,2335,2335,2335,2335,0
|
|
20230703,122200,262984900,2335,2335,2335,2335,0
|
|
20230703,122100,262984900,2335,2335,2335,2335,2
|
|
20230703,122000,262980230,2335,2335,2335,2335,204
|
|
20230703,121900,262503890,2335,2335,2335,2335,4
|
|
20230703,121800,262494550,2330,2330,2330,2330,0
|
|
20230703,121700,262494550,2330,2330,2335,2330,745
|
|
20230703,121600,260758665,2320,2320,2320,2320,1
|
|
20230703,121500,260756345,2320,2320,2320,2320,390
|
|
20230703,121400,259851545,2330,2330,2330,2330,100
|
|
20230703,121300,259618545,2330,2330,2330,2330,0
|
|
20230703,121200,259618545,2330,2330,2330,2330,2
|
|
20230703,121100,259613885,2325,2325,2325,2325,0
|
|
20230703,121000,259613885,2325,2325,2325,2325,987
|
|
20230703,120900,257319110,2320,2320,2320,2320,0
|
|
20230703,120800,257319110,2320,2320,2320,2320,0
|
|
20230703,120700,257319110,2320,2320,2320,2320,0
|
|
20230703,120600,257319110,2320,2320,2320,2320,228
|
|
20230703,120500,256790150,2320,2325,2325,2320,122
|
|
20230703,120400,256507100,2325,2320,2325,2320,54
|
|
20230703,120300,256381800,2315,2315,2315,2315,0
|
|
20230703,120200,256381800,2315,2315,2315,2315,982
|
|
20230703,120100,254108470,2315,2330,2330,2310,2333
|
|
20230703,120000,248687085,2340,2350,2350,2325,7624
|
|
20230703,115900,230879720,2340,2380,2380,2340,1665
|
|
20230703,115800,226934610,2385,2400,2400,2385,9791
|
|
20230703,115700,203449680,2460,2460,2460,2460,0
|
|
20230703,115600,203449680,2460,2335,2460,2335,13904
|
|
20230703,115500,170063760,2330,2330,2330,2330,0
|
|
20230703,115400,170063760,2330,2330,2330,2330,0
|
|
20230703,115300,170063760,2330,2330,2330,2330,1
|
|
20230703,115200,170061430,2335,2335,2335,2335,0
|
|
20230703,115100,170061430,2335,2335,2335,2335,0
|
|
20230703,115000,170061430,2335,2340,2340,2335,2054
|
|
20230703,114900,165255805,2340,2330,2340,2330,3392
|
|
20230703,114800,157323965,2320,2320,2320,2320,0
|
|
20230703,114700,157323965,2320,2320,2320,2320,1
|
|
20230703,114600,157321645,2320,2320,2320,2320,0
|
|
20230703,114500,157321645,2320,2320,2320,2320,0
|
|
20230703,114400,157321645,2320,2320,2320,2320,0
|
|
20230703,114300,157321645,2320,2320,2320,2320,0
|
|
20230703,114200,157321645,2320,2320,2320,2320,0
|
|
20230703,114100,157321645,2320,2320,2320,2320,0
|
|
20230703,114000,157321645,2320,2320,2320,2320,0
|
|
20230703,113900,157321645,2320,2325,2325,2320,515
|
|
20230703,113800,156126465,2320,2320,2320,2320,5296
|
|
20230703,113700,143839745,2320,2320,2320,2320,10
|
|
20230703,113600,143816545,2305,2305,2305,2305,0
|
|
20230703,113500,143816545,2305,2305,2305,2305,0
|
|
20230703,113400,143816545,2305,2305,2305,2305,1
|
|
20230703,113300,143814240,2300,2300,2300,2300,0
|
|
20230703,113200,143814240,2300,2300,2300,2300,0
|
|
20230703,113100,143814240,2300,2310,2310,2300,5779
|
|
20230703,113000,130522320,2320,2320,2320,2320,0
|
|
20230703,112900,130522320,2320,2320,2320,2320,0
|
|
20230703,112800,130522320,2320,2320,2320,2320,0
|
|
20230703,112700,130522320,2320,2320,2320,2320,0
|
|
20230703,112600,130522320,2320,2320,2320,2320,0
|
|
20230703,112500,130522320,2320,2320,2320,2320,0
|
|
20230703,112400,130522320,2320,2320,2320,2320,0
|
|
20230703,112300,130522320,2320,2320,2320,2320,0
|
|
20230703,112200,130522320,2320,2320,2320,2320,3
|
|
20230703,112100,130515360,2320,2320,2320,2320,1280
|
|
20230703,112000,127545760,2315,2315,2315,2315,0
|
|
20230703,111900,127545760,2315,2315,2315,2315,0
|
|
20230703,111800,127545760,2315,2315,2315,2315,0
|
|
20230703,111700,127545760,2315,2315,2315,2315,0
|
|
20230703,111600,127545760,2315,2315,2315,2315,0
|
|
20230703,111500,127545760,2315,2315,2315,2315,0
|
|
20230703,111400,127545760,2315,2315,2315,2315,0
|
|
20230703,111300,127545760,2315,2315,2315,2315,0
|
|
20230703,111200,127545760,2315,2315,2315,2315,10
|
|
20230703,111100,127522610,2320,2320,2320,2320,128
|
|
20230703,111000,127225650,2320,2320,2320,2320,0
|
|
20230703,110900,127225650,2320,2320,2320,2320,0
|
|
20230703,110800,127225650,2320,2320,2320,2320,0
|
|
20230703,110700,127225650,2320,2320,2320,2320,0
|
|
20230703,110600,127225650,2320,2320,2320,2320,0
|
|
20230703,110500,127225650,2320,2320,2320,2320,2139
|
|
20230703,110400,122263170,2325,2325,2325,2325,0
|
|
20230703,110300,122263170,2325,2325,2325,2325,0
|
|
20230703,110200,122263170,2325,2325,2325,2325,0
|
|
20230703,110100,122263170,2325,2325,2325,2325,0
|
|
20230703,110000,122263170,2325,2325,2325,2325,0
|
|
20230703,105900,122263170,2325,2325,2325,2325,0
|
|
20230703,105800,122263170,2325,2325,2325,2325,5
|
|
20230703,105700,122251545,2320,2320,2320,2320,4
|
|
20230703,105600,122242265,2325,2325,2325,2325,0
|
|
20230703,105500,122242265,2325,2325,2325,2325,0
|
|
20230703,105400,122242265,2325,2325,2325,2325,0
|
|
20230703,105300,122242265,2325,2325,2325,2325,0
|
|
20230703,105200,122242265,2325,2325,2325,2325,0
|
|
20230703,105100,122242265,2325,2320,2325,2320,5
|
|
20230703,105000,122230660,2325,2325,2325,2325,0
|
|
20230703,104900,122230660,2325,2325,2325,2325,0
|
|
20230703,104800,122230660,2325,2325,2325,2325,0
|
|
20230703,104700,122230660,2325,2325,2325,2325,0
|
|
20230703,104600,122230660,2325,2325,2325,2325,0
|
|
20230703,104500,122230660,2325,2325,2325,2325,0
|
|
20230703,104400,122230660,2325,2325,2325,2325,0
|
|
20230703,104300,122230660,2325,2325,2325,2325,0
|
|
20230703,104200,122230660,2325,2325,2325,2325,0
|
|
20230703,104100,122230660,2325,2325,2325,2325,0
|
|
20230703,104000,122230660,2325,2325,2325,2325,0
|
|
20230703,103900,122230660,2325,2325,2325,2325,0
|
|
20230703,103800,122230660,2325,2325,2325,2325,0
|
|
20230703,103700,122230660,2325,2325,2325,2325,0
|
|
20230703,103600,122230660,2325,2325,2325,2325,0
|
|
20230703,103500,122230660,2325,2325,2325,2325,0
|
|
20230703,103400,122230660,2325,2325,2325,2325,0
|
|
20230703,103300,122230660,2325,2325,2325,2325,0
|
|
20230703,103200,122230660,2325,2325,2325,2325,0
|
|
20230703,103100,122230660,2325,2325,2325,2325,0
|
|
20230703,103000,122230660,2325,2325,2325,2325,0
|
|
20230703,102900,122230660,2325,2305,2325,2305,3480
|
|
20230703,102800,114209240,2305,2305,2305,2305,0
|
|
20230703,102700,114209240,2305,2305,2305,2305,0
|
|
20230703,102600,114209240,2305,2305,2305,2305,0
|
|
20230703,102500,114209240,2305,2305,2305,2305,1
|
|
20230703,102400,114206935,2305,2305,2305,2305,0
|
|
20230703,102300,114206935,2305,2305,2305,2305,11
|
|
20230703,102200,114181580,2305,2305,2305,2305,0
|
|
20230703,102100,114181580,2305,2305,2305,2305,0
|
|
20230703,102000,114181580,2305,2305,2305,2305,0
|
|
20230703,101900,114181580,2305,2305,2305,2305,0
|
|
20230703,101800,114181580,2305,2305,2305,2305,0
|
|
20230703,101700,114181580,2305,2305,2305,2305,0
|
|
20230703,101600,114181580,2305,2305,2305,2305,0
|
|
20230703,101500,114181580,2305,2305,2305,2305,0
|
|
20230703,101400,114181580,2305,2305,2305,2305,0
|
|
20230703,101300,114181580,2305,2305,2305,2305,0
|
|
20230703,101200,114181580,2305,2305,2305,2305,0
|
|
20230703,101100,114181580,2305,2305,2305,2305,0
|
|
20230703,101000,114181580,2305,2305,2305,2305,0
|
|
20230703,100900,114181580,2305,2305,2305,2305,17
|
|
20230703,100800,114142395,2305,2305,2305,2305,16
|
|
20230703,100700,114105515,2305,2305,2305,2305,16
|
|
20230703,100600,114068635,2305,2305,2305,2305,16
|
|
20230703,100500,114031755,2305,2305,2305,2305,16
|
|
20230703,100400,113994875,2305,2300,2305,2300,878
|
|
20230703,100300,111975395,2300,2300,2300,2300,16
|
|
20230703,100200,111938595,2300,2300,2300,2300,16
|
|
20230703,100100,111901795,2300,2300,2300,2300,16
|
|
20230703,100000,111864995,2300,2300,2300,2300,16
|
|
20230703,095900,111828195,2300,2300,2300,2300,16
|
|
20230703,095800,111791395,2300,2300,2300,2300,17
|
|
20230703,095700,111752295,2300,2300,2300,2300,16
|
|
20230703,095600,111715495,2300,2300,2300,2300,16
|
|
20230703,095500,111678695,2290,2300,2300,2290,125
|
|
20230703,095400,111392195,2300,2300,2300,2300,16
|
|
20230703,095300,111355395,2300,2300,2300,2300,16
|
|
20230703,095200,111318595,2300,2300,2300,2300,16
|
|
20230703,095100,111281795,2300,2300,2300,2300,16
|
|
20230703,095000,111244995,2290,2300,2300,2290,3274
|
|
20230703,094900,103747285,2300,2300,2300,2300,17
|
|
20230703,094800,103708185,2300,2300,2300,2300,16
|
|
20230703,094700,103671385,2300,2300,2300,2300,16
|
|
20230703,094600,103634585,2300,2300,2300,2300,16
|
|
20230703,094500,103597785,2300,2300,2300,2300,16
|
|
20230703,094400,103560985,2300,2300,2300,2300,16
|
|
20230703,094300,103524185,2300,2300,2300,2300,16
|
|
20230703,094200,103487385,2300,2295,2300,2290,1713
|
|
20230703,094100,99557435,2295,2295,2295,2295,16
|
|
20230703,094000,99520715,2295,2300,2300,2295,1134
|
|
20230703,093900,96918105,2300,2300,2300,2300,17
|
|
20230703,093800,96879005,2300,2300,2300,2300,16
|
|
20230703,093700,96842205,2300,2300,2300,2300,16
|
|
20230703,093600,96805405,2300,2300,2300,2300,32
|
|
20230703,093500,96731805,2295,2295,2295,2295,450
|
|
20230703,093400,95699055,2305,2305,2305,2305,16
|
|
20230703,093300,95662175,2305,2305,2305,2305,17
|
|
20230703,093200,95622990,2310,2300,2320,2290,1852
|
|
20230703,093100,91370220,2305,2330,2330,2305,330
|
|
20230703,093000,90609105,2310,2345,2345,2310,11023
|
|
20230703,092900,65122705,2350,2350,2350,2350,17
|
|
20230703,092800,65082755,2350,2345,2350,2345,32
|
|
20230703,092700,65007635,2350,2350,2350,2350,16
|
|
20230703,092600,64970035,2350,2350,2350,2350,16
|
|
20230703,092500,64932435,2350,2370,2370,2330,5118
|
|
20230703,092400,52968920,2370,2370,2370,2370,16
|
|
20230703,092300,52931000,2355,2370,2370,2355,26
|
|
20230703,092200,52869530,2345,2370,2370,2345,43
|
|
20230703,092100,52767980,2365,2365,2365,2365,3
|
|
20230703,092000,52760885,2365,2350,2370,2350,26
|
|
20230703,091900,52699680,2370,2365,2370,2345,76
|
|
20230703,091800,52520750,2365,2365,2365,2365,5
|
|
20230703,091700,52508925,2370,2365,2370,2350,140
|
|
20230703,091600,52179515,2365,2365,2365,2365,10
|
|
20230703,091500,52155865,2375,2375,2375,2375,16
|
|
20230703,091400,52117865,2375,2375,2375,2375,16
|
|
20230703,091300,52079865,2375,2375,2375,2375,16
|
|
20230703,091200,52041865,2375,2370,2375,2370,55
|
|
20230703,091100,51911245,2370,2355,2375,2355,12
|
|
20230703,091000,51882870,2375,2360,2375,2360,307
|
|
20230703,090900,51157960,2365,2370,2380,2365,63
|
|
20230703,090800,51008945,2385,2330,2390,2330,11176
|
|
20230703,090700,24468630,2330,2330,2330,2330,0
|
|
20230703,090600,24468630,2330,2330,2330,2330,1525
|
|
20230703,090500,20915380,2325,2325,2325,2325,101
|
|
20230703,090400,20680555,2330,2330,2330,2330,0
|
|
20230703,090300,20680555,2330,2330,2330,2330,0
|
|
20230703,090200,20680555,2330,2330,2330,2330,122
|
|
20230703,090100,20396295,2330,2310,2330,2310,3800
|
|
20230703,090000,11575135,2305,2310,2310,2305,5011
|