637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193400,84552020,2310,2310,2310,2310,3862
|
|
20230704,193300,84552020,2310,2310,2310,2310,0
|
|
20230704,193200,84552020,2310,2310,2310,2310,0
|
|
20230704,193100,84552020,2310,2310,2310,2310,0
|
|
20230704,193000,84552020,2310,2310,2310,2310,0
|
|
20230704,192900,84552020,2310,2310,2310,2310,0
|
|
20230704,192800,84552020,2310,2310,2310,2310,0
|
|
20230704,192700,84552020,2310,2310,2310,2310,0
|
|
20230704,192600,84552020,2310,2310,2310,2310,0
|
|
20230704,192500,84552020,2310,2310,2310,2310,0
|
|
20230704,192400,84552020,2310,2310,2310,2310,0
|
|
20230704,192300,84552020,2310,2310,2310,2310,0
|
|
20230704,192200,84552020,2310,2310,2310,2310,0
|
|
20230704,192100,84552020,2310,2310,2310,2310,0
|
|
20230704,192000,84552020,2310,2310,2310,2310,0
|
|
20230704,191900,84552020,2310,2310,2310,2310,0
|
|
20230704,191800,84552020,2310,2310,2310,2310,0
|
|
20230704,191700,84552020,2310,2310,2310,2310,0
|
|
20230704,191600,84552020,2310,2310,2310,2310,0
|
|
20230704,191500,84552020,2310,2310,2310,2310,0
|
|
20230704,191400,84552020,2310,2310,2310,2310,0
|
|
20230704,191300,84552020,2310,2310,2310,2310,0
|
|
20230704,191200,84552020,2310,2310,2310,2310,0
|
|
20230704,191100,84552020,2310,2310,2310,2310,0
|
|
20230704,191000,84552020,2310,2310,2310,2310,0
|
|
20230704,190900,84552020,2310,2310,2310,2310,0
|
|
20230704,190800,84552020,2310,2310,2310,2310,0
|
|
20230704,190700,84552020,2310,2310,2310,2310,0
|
|
20230704,190600,84552020,2310,2310,2310,2310,0
|
|
20230704,190500,84552020,2310,2310,2310,2310,0
|
|
20230704,190400,84552020,2310,2310,2310,2310,3862
|
|
20230704,190300,84552020,2310,2310,2310,2310,0
|
|
20230704,190200,84552020,2310,2310,2310,2310,0
|
|
20230704,190100,84552020,2310,2310,2310,2310,0
|
|
20230704,190000,84552020,2310,2310,2310,2310,0
|
|
20230704,185900,84552020,2310,2310,2310,2310,0
|
|
20230704,185800,84552020,2310,2310,2310,2310,0
|
|
20230704,185700,84552020,2310,2310,2310,2310,0
|
|
20230704,185600,84552020,2310,2310,2310,2310,0
|
|
20230704,185500,84552020,2310,2310,2310,2310,0
|
|
20230704,185400,84552020,2310,2310,2310,2310,0
|
|
20230704,185300,84552020,2310,2310,2310,2310,0
|
|
20230704,185200,84552020,2310,2310,2310,2310,0
|
|
20230704,185100,84552020,2310,2310,2310,2310,0
|
|
20230704,185000,84552020,2310,2310,2310,2310,0
|
|
20230704,184900,84552020,2310,2310,2310,2310,0
|
|
20230704,184800,84552020,2310,2310,2310,2310,0
|
|
20230704,184700,84552020,2310,2310,2310,2310,0
|
|
20230704,184600,84552020,2310,2310,2310,2310,0
|
|
20230704,184500,84552020,2310,2310,2310,2310,0
|
|
20230704,184400,84552020,2310,2310,2310,2310,0
|
|
20230704,184300,84552020,2310,2310,2310,2310,0
|
|
20230704,184200,84552020,2310,2310,2310,2310,0
|
|
20230704,184100,84552020,2310,2310,2310,2310,0
|
|
20230704,184000,84552020,2310,2310,2310,2310,0
|
|
20230704,183900,84552020,2310,2310,2310,2310,0
|
|
20230704,183800,84552020,2310,2310,2310,2310,0
|
|
20230704,183700,84552020,2310,2310,2310,2310,0
|
|
20230704,183600,84552020,2310,2310,2310,2310,0
|
|
20230704,183500,84552020,2310,2310,2310,2310,0
|
|
20230704,183400,84552020,2310,2310,2310,2310,3862
|
|
20230704,183300,84552020,2310,2310,2310,2310,0
|
|
20230704,183200,84552020,2310,2310,2310,2310,0
|
|
20230704,183100,84552020,2310,2310,2310,2310,0
|
|
20230704,183000,84552020,2310,2310,2310,2310,0
|
|
20230704,182900,84552020,2310,2310,2310,2310,0
|
|
20230704,182800,84552020,2310,2310,2310,2310,0
|
|
20230704,182700,84552020,2310,2310,2310,2310,0
|
|
20230704,182600,84552020,2310,2310,2310,2310,0
|
|
20230704,182500,84552020,2310,2310,2310,2310,0
|
|
20230704,182400,84552020,2310,2310,2310,2310,0
|
|
20230704,182300,84552020,2310,2310,2310,2310,0
|
|
20230704,182200,84552020,2310,2310,2310,2310,0
|
|
20230704,182100,84552020,2310,2310,2310,2310,0
|
|
20230704,182000,84552020,2310,2310,2310,2310,0
|
|
20230704,181900,84552020,2310,2310,2310,2310,0
|
|
20230704,181800,84552020,2310,2310,2310,2310,0
|
|
20230704,181700,84552020,2310,2310,2310,2310,0
|
|
20230704,181600,84552020,2310,2310,2310,2310,0
|
|
20230704,181500,84552020,2310,2310,2310,2310,0
|
|
20230704,181400,84552020,2310,2310,2310,2310,0
|
|
20230704,181300,84552020,2310,2310,2310,2310,0
|
|
20230704,181200,84552020,2310,2310,2310,2310,0
|
|
20230704,181100,84552020,2310,2310,2310,2310,0
|
|
20230704,181000,84552020,2310,2310,2310,2310,0
|
|
20230704,180900,84552020,2310,2310,2310,2310,0
|
|
20230704,180800,84552020,2310,2310,2310,2310,0
|
|
20230704,180700,84552020,2310,2310,2310,2310,0
|
|
20230704,180600,84552020,2310,2310,2310,2310,0
|
|
20230704,180500,84552020,2310,2310,2310,2310,0
|
|
20230704,180400,84552020,2310,2310,2310,2310,3862
|
|
20230704,180300,84552020,2310,2310,2310,2310,0
|
|
20230704,180200,84552020,2310,2310,2310,2310,0
|
|
20230704,180100,84552020,2310,2310,2310,2310,0
|
|
20230704,180000,84552020,2310,2310,2310,2310,0
|
|
20230704,175900,84552020,2310,2310,2310,2310,0
|
|
20230704,175800,84552020,2310,2310,2310,2310,0
|
|
20230704,175700,84552020,2310,2310,2310,2310,0
|
|
20230704,175600,84552020,2310,2310,2310,2310,0
|
|
20230704,175500,84552020,2310,2310,2310,2310,0
|
|
20230704,175400,84552020,2310,2310,2310,2310,0
|
|
20230704,175300,84552020,2310,2310,2310,2310,0
|
|
20230704,175200,84552020,2310,2310,2310,2310,0
|
|
20230704,175100,84552020,2310,2310,2310,2310,0
|
|
20230704,175000,84552020,2310,2310,2310,2310,0
|
|
20230704,174900,84552020,2310,2310,2310,2310,0
|
|
20230704,174800,84552020,2310,2310,2310,2310,0
|
|
20230704,174700,84552020,2310,2310,2310,2310,0
|
|
20230704,174600,84552020,2310,2310,2310,2310,0
|
|
20230704,174500,84552020,2310,2310,2310,2310,0
|
|
20230704,174400,84552020,2310,2310,2310,2310,0
|
|
20230704,174300,84552020,2310,2310,2310,2310,0
|
|
20230704,174200,84552020,2310,2310,2310,2310,0
|
|
20230704,174100,84552020,2310,2310,2310,2310,0
|
|
20230704,174000,84552020,2310,2310,2310,2310,0
|
|
20230704,173900,84552020,2310,2310,2310,2310,0
|
|
20230704,173800,84552020,2310,2310,2310,2310,0
|
|
20230704,173700,84552020,2310,2310,2310,2310,0
|
|
20230704,173600,84552020,2310,2310,2310,2310,0
|
|
20230704,173500,84552020,2310,2310,2310,2310,0
|
|
20230704,173400,84552020,2310,2310,2310,2310,3862
|
|
20230704,173300,84552020,2310,2310,2310,2310,0
|
|
20230704,173200,84552020,2310,2310,2310,2310,0
|
|
20230704,173100,84552020,2310,2310,2310,2310,0
|
|
20230704,173000,84552020,2310,2310,2310,2310,0
|
|
20230704,172900,84552020,2310,2310,2310,2310,0
|
|
20230704,172800,84552020,2310,2310,2310,2310,0
|
|
20230704,172700,84552020,2310,2310,2310,2310,0
|
|
20230704,172600,84552020,2310,2310,2310,2310,0
|
|
20230704,172500,84552020,2310,2310,2310,2310,0
|
|
20230704,172400,84552020,2310,2310,2310,2310,0
|
|
20230704,172300,84552020,2310,2310,2310,2310,0
|
|
20230704,172200,84552020,2310,2310,2310,2310,0
|
|
20230704,172100,84552020,2310,2310,2310,2310,0
|
|
20230704,172000,84552020,2310,2310,2310,2310,0
|
|
20230704,171900,84552020,2310,2310,2310,2310,0
|
|
20230704,171800,84552020,2310,2310,2310,2310,0
|
|
20230704,171700,84552020,2310,2310,2310,2310,0
|
|
20230704,171600,84552020,2310,2310,2310,2310,0
|
|
20230704,171500,84552020,2310,2310,2310,2310,0
|
|
20230704,171400,84552020,2310,2310,2310,2310,0
|
|
20230704,171300,84552020,2310,2310,2310,2310,0
|
|
20230704,171200,84552020,2310,2310,2310,2310,0
|
|
20230704,171100,84552020,2310,2310,2310,2310,0
|
|
20230704,171000,84552020,2310,2310,2310,2310,0
|
|
20230704,170900,84552020,2310,2310,2310,2310,0
|
|
20230704,170800,84552020,2310,2310,2310,2310,0
|
|
20230704,170700,84552020,2310,2310,2310,2310,0
|
|
20230704,170600,84552020,2310,2310,2310,2310,0
|
|
20230704,170500,84552020,2310,2310,2310,2310,0
|
|
20230704,170400,84552020,2310,2310,2310,2310,3862
|
|
20230704,170300,84552020,2310,2310,2310,2310,0
|
|
20230704,170200,84552020,2310,2310,2310,2310,0
|
|
20230704,170100,84552020,2310,2310,2310,2310,0
|
|
20230704,170000,84552020,2310,2310,2310,2310,0
|
|
20230704,165900,84552020,2310,2310,2310,2310,0
|
|
20230704,165800,84552020,2310,2310,2310,2310,0
|
|
20230704,165700,84552020,2310,2310,2310,2310,0
|
|
20230704,165600,84552020,2310,2310,2310,2310,0
|
|
20230704,165500,84552020,2310,2310,2310,2310,0
|
|
20230704,165400,84552020,2310,2310,2310,2310,0
|
|
20230704,165300,84552020,2310,2310,2310,2310,0
|
|
20230704,165200,84552020,2310,2310,2310,2310,0
|
|
20230704,165100,84552020,2310,2310,2310,2310,0
|
|
20230704,165000,84552020,2310,2310,2310,2310,0
|
|
20230704,164900,84552020,2310,2310,2310,2310,0
|
|
20230704,164800,84552020,2310,2310,2310,2310,0
|
|
20230704,164700,84552020,2310,2310,2310,2310,0
|
|
20230704,164600,84552020,2310,2310,2310,2310,0
|
|
20230704,164500,84552020,2310,2310,2310,2310,0
|
|
20230704,164400,84552020,2310,2310,2310,2310,0
|
|
20230704,164300,84552020,2310,2310,2310,2310,0
|
|
20230704,164200,84552020,2310,2310,2310,2310,0
|
|
20230704,164100,84552020,2310,2310,2310,2310,0
|
|
20230704,164000,84552020,2310,2310,2310,2310,0
|
|
20230704,163900,84552020,2310,2310,2310,2310,0
|
|
20230704,163800,84552020,2310,2310,2310,2310,0
|
|
20230704,163700,84552020,2310,2310,2310,2310,0
|
|
20230704,163600,84552020,2310,2310,2310,2310,0
|
|
20230704,163500,84552020,2310,2310,2310,2310,0
|
|
20230704,163400,84552020,2310,2310,2310,2310,3862
|
|
20230704,163300,84552020,2310,2310,2310,2310,0
|
|
20230704,163200,84552020,2310,2310,2310,2310,0
|
|
20230704,163100,84552020,2310,2310,2310,2310,0
|
|
20230704,163000,84552020,2310,2310,2310,2310,0
|
|
20230704,162900,84552020,2310,2310,2310,2310,0
|
|
20230704,162800,84552020,2310,2310,2310,2310,0
|
|
20230704,162700,84552020,2310,2310,2310,2310,0
|
|
20230704,162600,84552020,2310,2310,2310,2310,0
|
|
20230704,162500,84552020,2310,2310,2310,2310,0
|
|
20230704,162400,84552020,2310,2310,2310,2310,0
|
|
20230704,162300,84552020,2310,2310,2310,2310,0
|
|
20230704,162200,84552020,2310,2310,2310,2310,0
|
|
20230704,162100,84552020,2310,2310,2310,2310,0
|
|
20230704,162000,84552020,2310,2310,2310,2310,0
|
|
20230704,161900,84552020,2310,2310,2310,2310,0
|
|
20230704,161800,84552020,2310,2310,2310,2310,0
|
|
20230704,161700,84552020,2310,2310,2310,2310,0
|
|
20230704,161600,84552020,2310,2310,2310,2310,0
|
|
20230704,161500,84552020,2310,2310,2310,2310,0
|
|
20230704,161400,84552020,2310,2310,2310,2310,0
|
|
20230704,161300,84552020,2310,2310,2310,2310,0
|
|
20230704,161200,84552020,2310,2310,2310,2310,0
|
|
20230704,161100,84552020,2310,2310,2310,2310,0
|
|
20230704,161000,84552020,2310,2310,2310,2310,0
|
|
20230704,160900,84552020,2310,2310,2310,2310,0
|
|
20230704,160800,84552020,2310,2310,2310,2310,0
|
|
20230704,160700,84552020,2310,2310,2310,2310,0
|
|
20230704,160600,84552020,2310,2310,2310,2310,0
|
|
20230704,160500,84552020,2310,2310,2310,2310,0
|
|
20230704,160400,84552020,2310,2310,2310,2310,3862
|
|
20230704,160300,84552020,2310,2310,2310,2310,0
|
|
20230704,160200,84552020,2310,2310,2310,2310,0
|
|
20230704,160100,84552020,2310,2310,2310,2310,0
|
|
20230704,160000,84552020,2310,2310,2310,2310,0
|
|
20230704,155900,84552020,2310,2310,2310,2310,0
|
|
20230704,155800,84552020,2310,2310,2310,2310,0
|
|
20230704,155700,84552020,2310,2310,2310,2310,0
|
|
20230704,155600,84552020,2310,2310,2310,2310,0
|
|
20230704,155500,84552020,2310,2310,2310,2310,0
|
|
20230704,155400,84552020,2310,2310,2310,2310,0
|
|
20230704,155300,84552020,2310,2310,2310,2310,0
|
|
20230704,155200,84552020,2310,2310,2310,2310,0
|
|
20230704,155100,84552020,2310,2310,2310,2310,0
|
|
20230704,155000,84552020,2310,2310,2310,2310,0
|
|
20230704,154900,84552020,2310,2310,2310,2310,0
|
|
20230704,154800,84552020,2310,2310,2310,2310,0
|
|
20230704,154700,84552020,2310,2310,2310,2310,0
|
|
20230704,154600,84552020,2310,2310,2310,2310,0
|
|
20230704,154500,84552020,2310,2310,2310,2310,0
|
|
20230704,154400,84552020,2310,2310,2310,2310,0
|
|
20230704,154300,84552020,2310,2310,2310,2310,0
|
|
20230704,154200,84552020,2310,2310,2310,2310,0
|
|
20230704,154100,84552020,2310,2310,2310,2310,0
|
|
20230704,154000,84552020,2310,2310,2310,2310,0
|
|
20230704,153900,84552020,2310,2310,2310,2310,0
|
|
20230704,153800,84552020,2310,2310,2310,2310,0
|
|
20230704,153700,84552020,2310,2310,2310,2310,0
|
|
20230704,153600,84552020,2310,2310,2310,2310,0
|
|
20230704,153500,84552020,2310,2310,2310,2310,0
|
|
20230704,153400,84552020,2310,2310,2310,2310,3862
|
|
20230704,153300,84552020,2310,2310,2310,2310,0
|
|
20230704,153200,84552020,2310,2310,2310,2310,0
|
|
20230704,153100,84552020,2310,2310,2310,2310,0
|
|
20230704,153000,84552020,2310,2310,2310,2310,3862
|
|
20230704,152900,75630800,2330,2330,2330,2330,0
|
|
20230704,152800,75630800,2330,2330,2330,2330,0
|
|
20230704,152700,75630800,2330,2330,2330,2330,0
|
|
20230704,152600,75630800,2330,2330,2330,2330,0
|
|
20230704,152500,75630800,2330,2330,2330,2330,0
|
|
20230704,152400,75630800,2330,2330,2330,2330,0
|
|
20230704,152300,75630800,2330,2330,2330,2330,0
|
|
20230704,152200,75630800,2330,2330,2330,2330,0
|
|
20230704,152100,75630800,2330,2330,2330,2330,0
|
|
20230704,152000,75630800,2330,2330,2330,2330,0
|
|
20230704,151900,75630800,2330,2330,2330,2330,0
|
|
20230704,151800,75630800,2330,2330,2330,2330,0
|
|
20230704,151700,75630800,2330,2320,2330,2320,103
|
|
20230704,151600,75391640,2330,2330,2330,2330,0
|
|
20230704,151500,75391640,2330,2330,2330,2330,0
|
|
20230704,151400,75391640,2330,2330,2330,2330,0
|
|
20230704,151300,75391640,2330,2330,2330,2330,10
|
|
20230704,151200,75368340,2320,2320,2320,2320,0
|
|
20230704,151100,75368340,2320,2320,2320,2320,0
|
|
20230704,151000,75368340,2320,2320,2320,2320,0
|
|
20230704,150900,75368340,2320,2320,2320,2320,517
|
|
20230704,150800,74168900,2325,2325,2325,2325,0
|
|
20230704,150700,74168900,2325,2330,2330,2325,83
|
|
20230704,150600,73975770,2335,2335,2335,2335,0
|
|
20230704,150500,73975770,2335,2335,2335,2335,0
|
|
20230704,150400,73975770,2335,2335,2335,2335,0
|
|
20230704,150300,73975770,2335,2335,2335,2335,0
|
|
20230704,150200,73975770,2335,2335,2335,2335,0
|
|
20230704,150100,73975770,2335,2335,2335,2335,0
|
|
20230704,150000,73975770,2335,2335,2335,2335,0
|
|
20230704,145900,73975770,2335,2335,2335,2335,0
|
|
20230704,145800,73975770,2335,2335,2335,2335,0
|
|
20230704,145700,73975770,2335,2330,2335,2330,229
|
|
20230704,145600,73442150,2345,2345,2345,2345,0
|
|
20230704,145500,73442150,2345,2345,2345,2345,0
|
|
20230704,145400,73442150,2345,2345,2345,2345,0
|
|
20230704,145300,73442150,2345,2345,2345,2345,0
|
|
20230704,145200,73442150,2345,2345,2345,2345,0
|
|
20230704,145100,73442150,2345,2345,2345,2345,0
|
|
20230704,145000,73442150,2345,2345,2345,2345,0
|
|
20230704,144900,73442150,2345,2345,2345,2345,0
|
|
20230704,144800,73442150,2345,2345,2345,2345,20
|
|
20230704,144700,73395250,2330,2330,2330,2330,0
|
|
20230704,144600,73395250,2330,2330,2330,2330,0
|
|
20230704,144500,73395250,2330,2330,2330,2330,0
|
|
20230704,144400,73395250,2330,2330,2330,2330,0
|
|
20230704,144300,73395250,2330,2330,2330,2330,0
|
|
20230704,144200,73395250,2330,2330,2330,2330,0
|
|
20230704,144100,73395250,2330,2330,2330,2330,0
|
|
20230704,144000,73395250,2330,2330,2330,2330,2
|
|
20230704,143900,73390590,2325,2325,2325,2325,0
|
|
20230704,143800,73390590,2325,2325,2325,2325,0
|
|
20230704,143700,73390590,2325,2325,2325,2325,234
|
|
20230704,143600,72846540,2325,2325,2325,2325,200
|
|
20230704,143500,72381540,2325,2325,2325,2325,0
|
|
20230704,143400,72381540,2325,2325,2325,2325,0
|
|
20230704,143300,72381540,2325,2325,2325,2325,0
|
|
20230704,143200,72381540,2325,2325,2325,2325,0
|
|
20230704,143100,72381540,2325,2325,2325,2325,0
|
|
20230704,143000,72381540,2325,2325,2325,2325,100
|
|
20230704,142900,72149040,2325,2325,2325,2325,0
|
|
20230704,142800,72149040,2325,2325,2325,2325,0
|
|
20230704,142700,72149040,2325,2325,2325,2325,0
|
|
20230704,142600,72149040,2325,2325,2325,2325,0
|
|
20230704,142500,72149040,2325,2325,2325,2325,0
|
|
20230704,142400,72149040,2325,2325,2325,2325,0
|
|
20230704,142300,72149040,2325,2325,2325,2325,0
|
|
20230704,142200,72149040,2325,2325,2325,2325,0
|
|
20230704,142100,72149040,2325,2325,2325,2325,0
|
|
20230704,142000,72149040,2325,2325,2325,2325,0
|
|
20230704,141900,72149040,2325,2325,2325,2325,0
|
|
20230704,141800,72149040,2325,2325,2325,2325,0
|
|
20230704,141700,72149040,2325,2325,2325,2325,0
|
|
20230704,141600,72149040,2325,2325,2325,2325,0
|
|
20230704,141500,72149040,2325,2325,2325,2325,0
|
|
20230704,141400,72149040,2325,2325,2325,2325,0
|
|
20230704,141300,72149040,2325,2325,2325,2325,100
|
|
20230704,141200,71916540,2320,2320,2320,2320,0
|
|
20230704,141100,71916540,2320,2320,2320,2320,0
|
|
20230704,141000,71916540,2320,2320,2320,2320,0
|
|
20230704,140900,71916540,2320,2320,2320,2320,0
|
|
20230704,140800,71916540,2320,2320,2320,2320,0
|
|
20230704,140700,71916540,2320,2320,2320,2320,0
|
|
20230704,140600,71916540,2320,2320,2320,2320,0
|
|
20230704,140500,71916540,2320,2320,2320,2320,0
|
|
20230704,140400,71916540,2320,2320,2320,2320,0
|
|
20230704,140300,71916540,2320,2320,2320,2320,0
|
|
20230704,140200,71916540,2320,2320,2320,2320,6
|
|
20230704,140100,71902620,2325,2350,2350,2325,16937
|
|
20230704,140000,32389475,2365,2350,2365,2350,2
|
|
20230704,135900,32384760,2365,2365,2365,2365,1
|
|
20230704,135800,32382395,2350,2350,2350,2350,1
|
|
20230704,135700,32380045,2350,2350,2350,2350,1
|
|
20230704,135600,32377695,2365,2350,2365,2350,29
|
|
20230704,135500,32309125,2365,2350,2365,2350,34
|
|
20230704,135400,32228730,2365,2350,2365,2350,2
|
|
20230704,135300,32224015,2365,2365,2365,2365,18
|
|
20230704,135200,32181445,2350,2365,2365,2350,3
|
|
20230704,135100,32174365,2350,2350,2350,2350,1
|
|
20230704,135000,32172015,2365,2350,2365,2350,3
|
|
20230704,134900,32164935,2365,2350,2365,2350,6
|
|
20230704,134800,32150760,2350,2350,2350,2350,0
|
|
20230704,134700,32150760,2350,2365,2365,2350,6
|
|
20230704,134600,32136585,2350,2365,2365,2350,21
|
|
20230704,134500,32086935,2350,2350,2350,2350,1
|
|
20230704,134400,32084585,2350,2350,2350,2350,1
|
|
20230704,134300,32082235,2350,2350,2350,2350,1
|
|
20230704,134200,32079885,2355,2355,2355,2355,0
|
|
20230704,134100,32079885,2355,2355,2355,2350,256
|
|
20230704,134000,31477010,2355,2355,2355,2355,1
|
|
20230704,133900,31474655,2355,2355,2355,2355,1
|
|
20230704,133800,31472300,2355,2355,2355,2355,1
|
|
20230704,133700,31469945,2355,2355,2355,2355,0
|
|
20230704,133600,31469945,2355,2355,2355,2355,1
|
|
20230704,133500,31467590,2355,2355,2355,2355,1
|
|
20230704,133400,31465235,2355,2365,2365,2355,2
|
|
20230704,133300,31460515,2355,2355,2355,2355,1
|
|
20230704,133200,31458160,2355,2355,2355,2355,1
|
|
20230704,133100,31455805,2355,2355,2355,2355,0
|
|
20230704,133000,31455805,2355,2355,2355,2355,1
|
|
20230704,132900,31453450,2355,2355,2355,2355,1
|
|
20230704,132800,31451095,2355,2355,2355,2355,1
|
|
20230704,132700,31448740,2355,2355,2355,2355,1
|
|
20230704,132600,31446385,2355,2355,2355,2355,0
|
|
20230704,132500,31446385,2355,2365,2365,2355,3
|
|
20230704,132400,31439300,2355,2355,2355,2355,1
|
|
20230704,132300,31436945,2355,2355,2355,2355,1
|
|
20230704,132200,31434590,2365,2355,2365,2355,6
|
|
20230704,132100,31420410,2355,2355,2355,2355,1
|
|
20230704,132000,31418055,2355,2355,2355,2355,0
|
|
20230704,131900,31418055,2355,2355,2355,2355,1
|
|
20230704,131800,31415700,2355,2355,2355,2355,1
|
|
20230704,131700,31413345,2355,2355,2355,2355,1
|
|
20230704,131600,31410990,2355,2355,2355,2355,1
|
|
20230704,131500,31408635,2355,2355,2355,2355,0
|
|
20230704,131400,31408635,2355,2355,2355,2355,1
|
|
20230704,131300,31406280,2355,2355,2355,2355,1
|
|
20230704,131200,31403925,2355,2355,2355,2355,1
|
|
20230704,131100,31401570,2355,2355,2355,2355,1
|
|
20230704,131000,31399215,2355,2355,2355,2355,117
|
|
20230704,130900,31123680,2355,2355,2355,2355,0
|
|
20230704,130800,31123680,2355,2355,2355,2355,1
|
|
20230704,130700,31121325,2355,2355,2355,2355,1
|
|
20230704,130600,31118970,2365,2355,2365,2355,5
|
|
20230704,130500,31107155,2355,2355,2355,2355,1
|
|
20230704,130400,31104800,2355,2355,2355,2355,0
|
|
20230704,130300,31104800,2355,2355,2355,2355,1
|
|
20230704,130200,31102445,2355,2355,2355,2355,2
|
|
20230704,130100,31097735,2370,2370,2370,2370,0
|
|
20230704,130000,31097735,2370,2370,2370,2370,0
|
|
20230704,125900,31097735,2370,2370,2370,2370,0
|
|
20230704,125800,31097735,2370,2370,2370,2370,0
|
|
20230704,125700,31097735,2370,2370,2370,2370,0
|
|
20230704,125600,31097735,2370,2370,2370,2370,0
|
|
20230704,125500,31097735,2370,2370,2370,2370,5
|
|
20230704,125400,31085885,2370,2370,2370,2370,0
|
|
20230704,125300,31085885,2370,2370,2370,2370,0
|
|
20230704,125200,31085885,2370,2370,2370,2370,0
|
|
20230704,125100,31085885,2370,2370,2370,2370,0
|
|
20230704,125000,31085885,2370,2370,2370,2370,0
|
|
20230704,124900,31085885,2370,2370,2370,2370,0
|
|
20230704,124800,31085885,2370,2370,2370,2370,0
|
|
20230704,124700,31085885,2370,2370,2370,2370,0
|
|
20230704,124600,31085885,2370,2370,2370,2370,0
|
|
20230704,124500,31085885,2370,2370,2370,2370,0
|
|
20230704,124400,31085885,2370,2370,2370,2370,0
|
|
20230704,124300,31085885,2370,2370,2370,2370,0
|
|
20230704,124200,31085885,2370,2370,2370,2370,0
|
|
20230704,124100,31085885,2370,2370,2370,2370,0
|
|
20230704,124000,31085885,2370,2370,2370,2370,0
|
|
20230704,123900,31085885,2370,2370,2370,2370,0
|
|
20230704,123800,31085885,2370,2370,2370,2370,0
|
|
20230704,123700,31085885,2370,2370,2370,2370,0
|
|
20230704,123600,31085885,2370,2370,2370,2370,0
|
|
20230704,123500,31085885,2370,2370,2370,2370,0
|
|
20230704,123400,31085885,2370,2370,2370,2370,83
|
|
20230704,123300,30889175,2370,2370,2370,2370,0
|
|
20230704,123200,30889175,2370,2370,2370,2370,0
|
|
20230704,123100,30889175,2370,2370,2370,2370,0
|
|
20230704,123000,30889175,2370,2370,2370,2370,0
|
|
20230704,122900,30889175,2370,2370,2370,2370,0
|
|
20230704,122800,30889175,2370,2370,2370,2370,0
|
|
20230704,122700,30889175,2370,2370,2370,2370,0
|
|
20230704,122600,30889175,2370,2370,2370,2370,0
|
|
20230704,122500,30889175,2370,2370,2370,2370,0
|
|
20230704,122400,30889175,2370,2370,2370,2370,0
|
|
20230704,122300,30889175,2370,2370,2370,2370,0
|
|
20230704,122200,30889175,2370,2370,2370,2370,0
|
|
20230704,122100,30889175,2370,2370,2370,2370,0
|
|
20230704,122000,30889175,2370,2360,2370,2360,4000
|
|
20230704,121900,21429235,2360,2360,2360,2360,0
|
|
20230704,121800,21429235,2360,2360,2360,2360,0
|
|
20230704,121700,21429235,2360,2360,2360,2360,0
|
|
20230704,121600,21429235,2360,2360,2360,2360,0
|
|
20230704,121500,21429235,2360,2360,2360,2360,0
|
|
20230704,121400,21429235,2360,2360,2360,2360,0
|
|
20230704,121300,21429235,2360,2360,2360,2360,0
|
|
20230704,121200,21429235,2360,2360,2360,2360,0
|
|
20230704,121100,21429235,2360,2360,2360,2360,0
|
|
20230704,121000,21429235,2360,2360,2360,2360,0
|
|
20230704,120900,21429235,2360,2360,2360,2360,0
|
|
20230704,120800,21429235,2360,2360,2360,2360,0
|
|
20230704,120700,21429235,2360,2360,2360,2360,0
|
|
20230704,120600,21429235,2360,2360,2360,2360,0
|
|
20230704,120500,21429235,2360,2360,2360,2360,0
|
|
20230704,120400,21429235,2360,2360,2360,2360,0
|
|
20230704,120300,21429235,2360,2360,2360,2360,0
|
|
20230704,120200,21429235,2360,2360,2360,2360,5
|
|
20230704,120100,21417435,2350,2350,2350,2350,0
|
|
20230704,120000,21417435,2350,2350,2350,2350,0
|
|
20230704,115900,21417435,2350,2350,2350,2350,0
|
|
20230704,115800,21417435,2350,2350,2350,2350,0
|
|
20230704,115700,21417435,2350,2350,2350,2350,0
|
|
20230704,115600,21417435,2350,2350,2350,2350,0
|
|
20230704,115500,21417435,2350,2350,2350,2350,0
|
|
20230704,115400,21417435,2350,2350,2350,2350,0
|
|
20230704,115300,21417435,2350,2350,2350,2350,50
|
|
20230704,115200,21299935,2360,2360,2360,2360,0
|
|
20230704,115100,21299935,2360,2360,2360,2360,0
|
|
20230704,115000,21299935,2360,2360,2360,2360,0
|
|
20230704,114900,21299935,2360,2360,2360,2360,0
|
|
20230704,114800,21299935,2360,2360,2360,2360,0
|
|
20230704,114700,21299935,2360,2360,2360,2360,0
|
|
20230704,114600,21299935,2360,2360,2360,2360,0
|
|
20230704,114500,21299935,2360,2360,2360,2360,0
|
|
20230704,114400,21299935,2360,2360,2360,2360,0
|
|
20230704,114300,21299935,2360,2360,2360,2360,0
|
|
20230704,114200,21299935,2360,2360,2360,2360,0
|
|
20230704,114100,21299935,2360,2360,2360,2360,0
|
|
20230704,114000,21299935,2360,2360,2360,2360,0
|
|
20230704,113900,21299935,2360,2360,2360,2360,0
|
|
20230704,113800,21299935,2360,2360,2360,2360,0
|
|
20230704,113700,21299935,2360,2360,2360,2360,5
|
|
20230704,113600,21288135,2350,2350,2350,2350,0
|
|
20230704,113500,21288135,2350,2350,2350,2350,0
|
|
20230704,113400,21288135,2350,2350,2350,2350,0
|
|
20230704,113300,21288135,2350,2350,2350,2350,0
|
|
20230704,113200,21288135,2350,2350,2350,2350,1
|
|
20230704,113100,21285785,2350,2350,2350,2350,0
|
|
20230704,113000,21285785,2350,2350,2350,2350,0
|
|
20230704,112900,21285785,2350,2360,2360,2350,139
|
|
20230704,112800,20959105,2360,2360,2360,2360,0
|
|
20230704,112700,20959105,2360,2360,2360,2360,0
|
|
20230704,112600,20959105,2360,2360,2360,2360,70
|
|
20230704,112500,20793905,2365,2365,2365,2365,210
|
|
20230704,112400,20297255,2365,2365,2365,2365,0
|
|
20230704,112300,20297255,2365,2365,2365,2365,422
|
|
20230704,112200,19299225,2365,2365,2365,2365,5
|
|
20230704,112100,19287400,2360,2360,2360,2360,0
|
|
20230704,112000,19287400,2360,2360,2360,2360,0
|
|
20230704,111900,19287400,2360,2360,2360,2360,0
|
|
20230704,111800,19287400,2360,2360,2360,2360,0
|
|
20230704,111700,19287400,2360,2360,2360,2360,0
|
|
20230704,111600,19287400,2360,2360,2360,2360,0
|
|
20230704,111500,19287400,2360,2360,2360,2360,0
|
|
20230704,111400,19287400,2360,2360,2360,2360,0
|
|
20230704,111300,19287400,2360,2360,2360,2360,0
|
|
20230704,111200,19287400,2360,2360,2360,2360,0
|
|
20230704,111100,19287400,2360,2360,2360,2360,0
|
|
20230704,111000,19287400,2360,2360,2360,2360,0
|
|
20230704,110900,19287400,2360,2360,2360,2360,0
|
|
20230704,110800,19287400,2360,2360,2360,2360,0
|
|
20230704,110700,19287400,2360,2360,2360,2360,0
|
|
20230704,110600,19287400,2360,2360,2360,2360,50
|
|
20230704,110500,19169400,2370,2370,2370,2370,0
|
|
20230704,110400,19169400,2370,2370,2370,2370,0
|
|
20230704,110300,19169400,2370,2370,2370,2370,0
|
|
20230704,110200,19169400,2370,2370,2370,2370,0
|
|
20230704,110100,19169400,2370,2370,2370,2370,0
|
|
20230704,110000,19169400,2370,2370,2370,2370,0
|
|
20230704,105900,19169400,2370,2370,2370,2370,0
|
|
20230704,105800,19169400,2370,2370,2370,2370,0
|
|
20230704,105700,19169400,2370,2370,2370,2370,0
|
|
20230704,105600,19169400,2370,2370,2370,2370,0
|
|
20230704,105500,19169400,2370,2370,2370,2370,0
|
|
20230704,105400,19169400,2370,2370,2370,2370,0
|
|
20230704,105300,19169400,2370,2370,2370,2370,0
|
|
20230704,105200,19169400,2370,2370,2370,2370,0
|
|
20230704,105100,19169400,2370,2370,2370,2370,5
|
|
20230704,105000,19157550,2355,2355,2355,2355,0
|
|
20230704,104900,19157550,2355,2355,2355,2355,25
|
|
20230704,104800,19098675,2370,2370,2370,2370,0
|
|
20230704,104700,19098675,2370,2370,2370,2370,0
|
|
20230704,104600,19098675,2370,2370,2370,2370,0
|
|
20230704,104500,19098675,2370,2370,2370,2370,0
|
|
20230704,104400,19098675,2370,2370,2370,2370,0
|
|
20230704,104300,19098675,2370,2370,2370,2370,0
|
|
20230704,104200,19098675,2370,2370,2370,2370,0
|
|
20230704,104100,19098675,2370,2370,2370,2370,0
|
|
20230704,104000,19098675,2370,2370,2370,2370,0
|
|
20230704,103900,19098675,2370,2370,2370,2370,0
|
|
20230704,103800,19098675,2370,2370,2370,2370,0
|
|
20230704,103700,19098675,2370,2370,2370,2370,0
|
|
20230704,103600,19098675,2370,2370,2370,2370,0
|
|
20230704,103500,19098675,2370,2370,2370,2370,5
|
|
20230704,103400,19086825,2355,2355,2355,2355,0
|
|
20230704,103300,19086825,2355,2355,2355,2355,0
|
|
20230704,103200,19086825,2355,2355,2355,2355,0
|
|
20230704,103100,19086825,2355,2355,2355,2355,0
|
|
20230704,103000,19086825,2355,2355,2355,2355,2
|
|
20230704,102900,19082115,2360,2360,2360,2360,12
|
|
20230704,102800,19053795,2360,2360,2360,2360,0
|
|
20230704,102700,19053795,2360,2360,2360,2360,0
|
|
20230704,102600,19053795,2360,2360,2360,2360,0
|
|
20230704,102500,19053795,2360,2360,2360,2360,1
|
|
20230704,102400,19051435,2360,2360,2360,2360,0
|
|
20230704,102300,19051435,2360,2360,2360,2360,0
|
|
20230704,102200,19051435,2360,2360,2360,2360,0
|
|
20230704,102100,19051435,2360,2360,2360,2360,0
|
|
20230704,102000,19051435,2360,2360,2360,2360,1
|
|
20230704,101900,19049075,2355,2355,2355,2355,41
|
|
20230704,101800,18952520,2370,2370,2370,2370,0
|
|
20230704,101700,18952520,2370,2370,2370,2370,0
|
|
20230704,101600,18952520,2370,2370,2370,2370,0
|
|
20230704,101500,18952520,2370,2370,2370,2370,0
|
|
20230704,101400,18952520,2370,2370,2370,2370,0
|
|
20230704,101300,18952520,2370,2370,2370,2370,0
|
|
20230704,101200,18952520,2370,2370,2370,2370,0
|
|
20230704,101100,18952520,2370,2370,2370,2370,0
|
|
20230704,101000,18952520,2370,2370,2370,2370,0
|
|
20230704,100900,18952520,2370,2370,2370,2370,0
|
|
20230704,100800,18952520,2370,2370,2370,2370,0
|
|
20230704,100700,18952520,2370,2370,2370,2370,0
|
|
20230704,100600,18952520,2370,2370,2370,2370,0
|
|
20230704,100500,18952520,2370,2370,2370,2370,20
|
|
20230704,100400,18905120,2365,2365,2365,2365,3
|
|
20230704,100300,18898025,2360,2360,2360,2360,2
|
|
20230704,100200,18893305,2365,2365,2365,2365,0
|
|
20230704,100100,18893305,2365,2365,2365,2365,0
|
|
20230704,100000,18893305,2365,2365,2365,2365,0
|
|
20230704,095900,18893305,2365,2365,2365,2365,3
|
|
20230704,095800,18886210,2365,2365,2365,2365,0
|
|
20230704,095700,18886210,2365,2365,2365,2365,0
|
|
20230704,095600,18886210,2365,2365,2365,2365,0
|
|
20230704,095500,18886210,2365,2365,2365,2365,0
|
|
20230704,095400,18886210,2365,2365,2365,2365,0
|
|
20230704,095300,18886210,2365,2365,2365,2365,0
|
|
20230704,095200,18886210,2365,2365,2365,2365,2
|
|
20230704,095100,18881480,2360,2360,2360,2360,0
|
|
20230704,095000,18881480,2360,2360,2360,2360,0
|
|
20230704,094900,18881480,2360,2365,2365,2360,469
|
|
20230704,094800,17774585,2370,2370,2370,2370,0
|
|
20230704,094700,17774585,2370,2370,2370,2370,0
|
|
20230704,094600,17774585,2370,2370,2370,2370,13
|
|
20230704,094500,17743775,2375,2375,2375,2375,0
|
|
20230704,094400,17743775,2375,2375,2375,2375,0
|
|
20230704,094300,17743775,2375,2370,2375,2370,15
|
|
20230704,094200,17708165,2360,2360,2360,2360,5
|
|
20230704,094100,17696365,2375,2375,2375,2375,0
|
|
20230704,094000,17696365,2375,2370,2375,2370,68
|
|
20230704,093900,17534885,2375,2375,2375,2375,0
|
|
20230704,093800,17534885,2375,2375,2375,2375,0
|
|
20230704,093700,17534885,2375,2375,2375,2375,0
|
|
20230704,093600,17534885,2375,2365,2375,2365,52
|
|
20230704,093500,17411710,2365,2370,2375,2365,7
|
|
20230704,093400,17395120,2350,2365,2365,2350,983
|
|
20230704,093300,15081220,2365,2365,2365,2365,100
|
|
20230704,093200,14844720,2375,2375,2375,2375,0
|
|
20230704,093100,14844720,2375,2375,2375,2375,0
|
|
20230704,093000,14844720,2375,2375,2375,2375,0
|
|
20230704,092900,14844720,2375,2375,2375,2375,0
|
|
20230704,092800,14844720,2375,2375,2375,2375,18
|
|
20230704,092700,14801970,2365,2370,2370,2365,39
|
|
20230704,092600,14709675,2375,2375,2375,2375,0
|
|
20230704,092500,14709675,2375,2375,2375,2375,128
|
|
20230704,092400,14405675,2380,2380,2380,2380,20
|
|
20230704,092300,14358075,2375,2375,2375,2375,1
|
|
20230704,092200,14355700,2380,2380,2380,2380,0
|
|
20230704,092100,14355700,2380,2380,2380,2380,7
|
|
20230704,092000,14339040,2380,2380,2380,2380,20
|
|
20230704,091900,14291440,2375,2375,2375,2375,5
|
|
20230704,091800,14279565,2380,2380,2380,2380,1
|
|
20230704,091700,14277185,2380,2380,2380,2380,55
|
|
20230704,091600,14146285,2385,2385,2385,2385,0
|
|
20230704,091500,14146285,2385,2385,2385,2385,0
|
|
20230704,091400,14146285,2385,2385,2385,2385,0
|
|
20230704,091300,14146285,2385,2385,2385,2385,0
|
|
20230704,091200,14146285,2385,2385,2385,2385,50
|
|
20230704,091100,14027035,2385,2385,2385,2385,0
|
|
20230704,091000,14027035,2385,2385,2385,2385,0
|
|
20230704,090900,14027035,2385,2385,2385,2385,0
|
|
20230704,090800,14027035,2385,2385,2385,2385,394
|
|
20230704,090700,13087345,2390,2390,2390,2390,0
|
|
20230704,090600,13087345,2390,2390,2390,2390,1
|
|
20230704,090500,13084955,2375,2395,2395,2375,507
|
|
20230704,090400,11880720,2385,2405,2405,2385,125
|
|
20230704,090300,11581115,2410,2390,2495,2390,2441
|
|
20230704,090200,5676670,2385,2370,2400,2370,164
|
|
20230704,090100,5286175,2360,2360,2360,2360,3
|
|
20230704,090000,5279095,2375,2360,2375,2355,2221
|