635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193200,36766960,2385,2385,2385,2385,355
|
|
20230721,193100,36766960,2385,2385,2385,2385,0
|
|
20230721,193000,36766960,2385,2385,2385,2385,0
|
|
20230721,192900,36766960,2385,2385,2385,2385,0
|
|
20230721,192800,36766960,2385,2385,2385,2385,0
|
|
20230721,192700,36766960,2385,2385,2385,2385,0
|
|
20230721,192600,36766960,2385,2385,2385,2385,0
|
|
20230721,192500,36766960,2385,2385,2385,2385,0
|
|
20230721,192400,36766960,2385,2385,2385,2385,0
|
|
20230721,192300,36766960,2385,2385,2385,2385,0
|
|
20230721,192200,36766960,2385,2385,2385,2385,0
|
|
20230721,192100,36766960,2385,2385,2385,2385,0
|
|
20230721,192000,36766960,2385,2385,2385,2385,0
|
|
20230721,191900,36766960,2385,2385,2385,2385,0
|
|
20230721,191800,36766960,2385,2385,2385,2385,0
|
|
20230721,191700,36766960,2385,2385,2385,2385,0
|
|
20230721,191600,36766960,2385,2385,2385,2385,0
|
|
20230721,191500,36766960,2385,2385,2385,2385,0
|
|
20230721,191400,36766960,2385,2385,2385,2385,0
|
|
20230721,191300,36766960,2385,2385,2385,2385,0
|
|
20230721,191200,36766960,2385,2385,2385,2385,0
|
|
20230721,191100,36766960,2385,2385,2385,2385,0
|
|
20230721,191000,36766960,2385,2385,2385,2385,0
|
|
20230721,190900,36766960,2385,2385,2385,2385,0
|
|
20230721,190800,36766960,2385,2385,2385,2385,0
|
|
20230721,190700,36766960,2385,2385,2385,2385,0
|
|
20230721,190600,36766960,2385,2385,2385,2385,0
|
|
20230721,190500,36766960,2385,2385,2385,2385,0
|
|
20230721,190400,36766960,2385,2385,2385,2385,0
|
|
20230721,190300,36766960,2385,2385,2385,2385,0
|
|
20230721,190200,36766960,2385,2385,2385,2385,355
|
|
20230721,190100,36766960,2385,2385,2385,2385,0
|
|
20230721,190000,36766960,2385,2385,2385,2385,0
|
|
20230721,185900,36766960,2385,2385,2385,2385,0
|
|
20230721,185800,36766960,2385,2385,2385,2385,0
|
|
20230721,185700,36766960,2385,2385,2385,2385,0
|
|
20230721,185600,36766960,2385,2385,2385,2385,0
|
|
20230721,185500,36766960,2385,2385,2385,2385,0
|
|
20230721,185400,36766960,2385,2385,2385,2385,0
|
|
20230721,185300,36766960,2385,2385,2385,2385,0
|
|
20230721,185200,36766960,2385,2385,2385,2385,0
|
|
20230721,185100,36766960,2385,2385,2385,2385,0
|
|
20230721,185000,36766960,2385,2385,2385,2385,0
|
|
20230721,184900,36766960,2385,2385,2385,2385,0
|
|
20230721,184800,36766960,2385,2385,2385,2385,0
|
|
20230721,184700,36766960,2385,2385,2385,2385,0
|
|
20230721,184600,36766960,2385,2385,2385,2385,0
|
|
20230721,184500,36766960,2385,2385,2385,2385,0
|
|
20230721,184400,36766960,2385,2385,2385,2385,0
|
|
20230721,184300,36766960,2385,2385,2385,2385,0
|
|
20230721,184200,36766960,2385,2385,2385,2385,0
|
|
20230721,184100,36766960,2385,2385,2385,2385,0
|
|
20230721,184000,36766960,2385,2385,2385,2385,0
|
|
20230721,183900,36766960,2385,2385,2385,2385,0
|
|
20230721,183800,36766960,2385,2385,2385,2385,0
|
|
20230721,183700,36766960,2385,2385,2385,2385,0
|
|
20230721,183600,36766960,2385,2385,2385,2385,0
|
|
20230721,183500,36766960,2385,2385,2385,2385,0
|
|
20230721,183400,36766960,2385,2385,2385,2385,0
|
|
20230721,183300,36766960,2385,2385,2385,2385,0
|
|
20230721,183200,36766960,2385,2385,2385,2385,355
|
|
20230721,183100,36766960,2385,2385,2385,2385,0
|
|
20230721,183000,36766960,2385,2385,2385,2385,0
|
|
20230721,182900,36766960,2385,2385,2385,2385,0
|
|
20230721,182800,36766960,2385,2385,2385,2385,0
|
|
20230721,182700,36766960,2385,2385,2385,2385,0
|
|
20230721,182600,36766960,2385,2385,2385,2385,0
|
|
20230721,182500,36766960,2385,2385,2385,2385,0
|
|
20230721,182400,36766960,2385,2385,2385,2385,0
|
|
20230721,182300,36766960,2385,2385,2385,2385,0
|
|
20230721,182200,36766960,2385,2385,2385,2385,0
|
|
20230721,182100,36766960,2385,2385,2385,2385,0
|
|
20230721,182000,36766960,2385,2385,2385,2385,0
|
|
20230721,181900,36766960,2385,2385,2385,2385,0
|
|
20230721,181800,36766960,2385,2385,2385,2385,0
|
|
20230721,181700,36766960,2385,2385,2385,2385,0
|
|
20230721,181600,36766960,2385,2385,2385,2385,0
|
|
20230721,181500,36766960,2385,2385,2385,2385,0
|
|
20230721,181400,36766960,2385,2385,2385,2385,0
|
|
20230721,181300,36766960,2385,2385,2385,2385,0
|
|
20230721,181200,36766960,2385,2385,2385,2385,0
|
|
20230721,181100,36766960,2385,2385,2385,2385,0
|
|
20230721,181000,36766960,2385,2385,2385,2385,0
|
|
20230721,180900,36766960,2385,2385,2385,2385,0
|
|
20230721,180800,36766960,2385,2385,2385,2385,0
|
|
20230721,180700,36766960,2385,2385,2385,2385,0
|
|
20230721,180600,36766960,2385,2385,2385,2385,0
|
|
20230721,180500,36766960,2385,2385,2385,2385,0
|
|
20230721,180400,36766960,2385,2385,2385,2385,0
|
|
20230721,180300,36766960,2385,2385,2385,2385,0
|
|
20230721,180200,36766960,2385,2385,2385,2385,355
|
|
20230721,180100,36766960,2385,2385,2385,2385,0
|
|
20230721,180000,36766960,2385,2385,2385,2385,0
|
|
20230721,175900,36766960,2385,2385,2385,2385,0
|
|
20230721,175800,36766960,2385,2385,2385,2385,0
|
|
20230721,175700,36766960,2385,2385,2385,2385,0
|
|
20230721,175600,36766960,2385,2385,2385,2385,0
|
|
20230721,175500,36766960,2385,2385,2385,2385,0
|
|
20230721,175400,36766960,2385,2385,2385,2385,0
|
|
20230721,175300,36766960,2385,2385,2385,2385,0
|
|
20230721,175200,36766960,2385,2385,2385,2385,0
|
|
20230721,175100,36766960,2385,2385,2385,2385,0
|
|
20230721,175000,36766960,2385,2385,2385,2385,0
|
|
20230721,174900,36766960,2385,2385,2385,2385,0
|
|
20230721,174800,36766960,2385,2385,2385,2385,0
|
|
20230721,174700,36766960,2385,2385,2385,2385,0
|
|
20230721,174600,36766960,2385,2385,2385,2385,0
|
|
20230721,174500,36766960,2385,2385,2385,2385,0
|
|
20230721,174400,36766960,2385,2385,2385,2385,0
|
|
20230721,174300,36766960,2385,2385,2385,2385,0
|
|
20230721,174200,36766960,2385,2385,2385,2385,0
|
|
20230721,174100,36766960,2385,2385,2385,2385,0
|
|
20230721,174000,36766960,2385,2385,2385,2385,0
|
|
20230721,173900,36766960,2385,2385,2385,2385,0
|
|
20230721,173800,36766960,2385,2385,2385,2385,0
|
|
20230721,173700,36766960,2385,2385,2385,2385,0
|
|
20230721,173600,36766960,2385,2385,2385,2385,0
|
|
20230721,173500,36766960,2385,2385,2385,2385,0
|
|
20230721,173400,36766960,2385,2385,2385,2385,0
|
|
20230721,173300,36766960,2385,2385,2385,2385,0
|
|
20230721,173200,36766960,2385,2385,2385,2385,355
|
|
20230721,173100,36766960,2385,2385,2385,2385,0
|
|
20230721,173000,36766960,2385,2385,2385,2385,0
|
|
20230721,172900,36766960,2385,2385,2385,2385,0
|
|
20230721,172800,36766960,2385,2385,2385,2385,0
|
|
20230721,172700,36766960,2385,2385,2385,2385,0
|
|
20230721,172600,36766960,2385,2385,2385,2385,0
|
|
20230721,172500,36766960,2385,2385,2385,2385,0
|
|
20230721,172400,36766960,2385,2385,2385,2385,0
|
|
20230721,172300,36766960,2385,2385,2385,2385,0
|
|
20230721,172200,36766960,2385,2385,2385,2385,0
|
|
20230721,172100,36766960,2385,2385,2385,2385,0
|
|
20230721,172000,36766960,2385,2385,2385,2385,0
|
|
20230721,171900,36766960,2385,2385,2385,2385,0
|
|
20230721,171800,36766960,2385,2385,2385,2385,0
|
|
20230721,171700,36766960,2385,2385,2385,2385,0
|
|
20230721,171600,36766960,2385,2385,2385,2385,0
|
|
20230721,171500,36766960,2385,2385,2385,2385,0
|
|
20230721,171400,36766960,2385,2385,2385,2385,0
|
|
20230721,171300,36766960,2385,2385,2385,2385,0
|
|
20230721,171200,36766960,2385,2385,2385,2385,0
|
|
20230721,171100,36766960,2385,2385,2385,2385,0
|
|
20230721,171000,36766960,2385,2385,2385,2385,0
|
|
20230721,170900,36766960,2385,2385,2385,2385,0
|
|
20230721,170800,36766960,2385,2385,2385,2385,0
|
|
20230721,170700,36766960,2385,2385,2385,2385,0
|
|
20230721,170600,36766960,2385,2385,2385,2385,0
|
|
20230721,170500,36766960,2385,2385,2385,2385,0
|
|
20230721,170400,36766960,2385,2385,2385,2385,0
|
|
20230721,170300,36766960,2385,2385,2385,2385,0
|
|
20230721,170200,36766960,2385,2385,2385,2385,355
|
|
20230721,170100,36766960,2385,2385,2385,2385,0
|
|
20230721,170000,36766960,2385,2385,2385,2385,0
|
|
20230721,165900,36766960,2385,2385,2385,2385,0
|
|
20230721,165800,36766960,2385,2385,2385,2385,0
|
|
20230721,165700,36766960,2385,2385,2385,2385,0
|
|
20230721,165600,36766960,2385,2385,2385,2385,0
|
|
20230721,165500,36766960,2385,2385,2385,2385,0
|
|
20230721,165400,36766960,2385,2385,2385,2385,0
|
|
20230721,165300,36766960,2385,2385,2385,2385,0
|
|
20230721,165200,36766960,2385,2385,2385,2385,0
|
|
20230721,165100,36766960,2385,2385,2385,2385,0
|
|
20230721,165000,36766960,2385,2385,2385,2385,0
|
|
20230721,164900,36766960,2385,2385,2385,2385,0
|
|
20230721,164800,36766960,2385,2385,2385,2385,0
|
|
20230721,164700,36766960,2385,2385,2385,2385,0
|
|
20230721,164600,36766960,2385,2385,2385,2385,0
|
|
20230721,164500,36766960,2385,2385,2385,2385,0
|
|
20230721,164400,36766960,2385,2385,2385,2385,0
|
|
20230721,164300,36766960,2385,2385,2385,2385,0
|
|
20230721,164200,36766960,2385,2385,2385,2385,0
|
|
20230721,164100,36766960,2385,2385,2385,2385,0
|
|
20230721,164000,36766960,2385,2385,2385,2385,0
|
|
20230721,163900,36766960,2385,2385,2385,2385,0
|
|
20230721,163800,36766960,2385,2385,2385,2385,0
|
|
20230721,163700,36766960,2385,2385,2385,2385,0
|
|
20230721,163600,36766960,2385,2385,2385,2385,0
|
|
20230721,163500,36766960,2385,2385,2385,2385,0
|
|
20230721,163400,36766960,2385,2385,2385,2385,0
|
|
20230721,163300,36766960,2385,2385,2385,2385,0
|
|
20230721,163200,36766960,2385,2385,2385,2385,355
|
|
20230721,163100,36766960,2385,2385,2385,2385,0
|
|
20230721,163000,36766960,2385,2385,2385,2385,0
|
|
20230721,162900,36766960,2385,2385,2385,2385,0
|
|
20230721,162800,36766960,2385,2385,2385,2385,0
|
|
20230721,162700,36766960,2385,2385,2385,2385,0
|
|
20230721,162600,36766960,2385,2385,2385,2385,0
|
|
20230721,162500,36766960,2385,2385,2385,2385,0
|
|
20230721,162400,36766960,2385,2385,2385,2385,0
|
|
20230721,162300,36766960,2385,2385,2385,2385,0
|
|
20230721,162200,36766960,2385,2385,2385,2385,0
|
|
20230721,162100,36766960,2385,2385,2385,2385,0
|
|
20230721,162000,36766960,2385,2385,2385,2385,0
|
|
20230721,161900,36766960,2385,2385,2385,2385,0
|
|
20230721,161800,36766960,2385,2385,2385,2385,0
|
|
20230721,161700,36766960,2385,2385,2385,2385,0
|
|
20230721,161600,36766960,2385,2385,2385,2385,0
|
|
20230721,161500,36766960,2385,2385,2385,2385,0
|
|
20230721,161400,36766960,2385,2385,2385,2385,0
|
|
20230721,161300,36766960,2385,2385,2385,2385,0
|
|
20230721,161200,36766960,2385,2385,2385,2385,0
|
|
20230721,161100,36766960,2385,2385,2385,2385,0
|
|
20230721,161000,36766960,2385,2385,2385,2385,0
|
|
20230721,160900,36766960,2385,2385,2385,2385,0
|
|
20230721,160800,36766960,2385,2385,2385,2385,0
|
|
20230721,160700,36766960,2385,2385,2385,2385,0
|
|
20230721,160600,36766960,2385,2385,2385,2385,0
|
|
20230721,160500,36766960,2385,2385,2385,2385,0
|
|
20230721,160400,36766960,2385,2385,2385,2385,0
|
|
20230721,160300,36766960,2385,2385,2385,2385,0
|
|
20230721,160200,36766960,2385,2385,2385,2385,355
|
|
20230721,160100,36766960,2385,2385,2385,2385,0
|
|
20230721,160000,36766960,2385,2385,2385,2385,0
|
|
20230721,155900,36766960,2385,2385,2385,2385,0
|
|
20230721,155800,36766960,2385,2385,2385,2385,0
|
|
20230721,155700,36766960,2385,2385,2385,2385,0
|
|
20230721,155600,36766960,2385,2385,2385,2385,0
|
|
20230721,155500,36766960,2385,2385,2385,2385,0
|
|
20230721,155400,36766960,2385,2385,2385,2385,0
|
|
20230721,155300,36766960,2385,2385,2385,2385,0
|
|
20230721,155200,36766960,2385,2385,2385,2385,0
|
|
20230721,155100,36766960,2385,2385,2385,2385,0
|
|
20230721,155000,36766960,2385,2385,2385,2385,0
|
|
20230721,154900,36766960,2385,2385,2385,2385,0
|
|
20230721,154800,36766960,2385,2385,2385,2385,0
|
|
20230721,154700,36766960,2385,2385,2385,2385,0
|
|
20230721,154600,36766960,2385,2385,2385,2385,0
|
|
20230721,154500,36766960,2385,2385,2385,2385,0
|
|
20230721,154400,36766960,2385,2385,2385,2385,0
|
|
20230721,154300,36766960,2385,2385,2385,2385,0
|
|
20230721,154200,36766960,2385,2385,2385,2385,0
|
|
20230721,154100,36766960,2385,2385,2385,2385,0
|
|
20230721,154000,36766960,2385,2385,2385,2385,0
|
|
20230721,153900,36766960,2385,2385,2385,2385,0
|
|
20230721,153800,36766960,2385,2385,2385,2385,0
|
|
20230721,153700,36766960,2385,2385,2385,2385,0
|
|
20230721,153600,36766960,2385,2385,2385,2385,0
|
|
20230721,153500,36766960,2385,2385,2385,2385,0
|
|
20230721,153400,36766960,2385,2385,2385,2385,0
|
|
20230721,153300,36766960,2385,2385,2385,2385,0
|
|
20230721,153200,36766960,2385,2385,2385,2385,355
|
|
20230721,153100,36766960,2385,2385,2385,2385,0
|
|
20230721,153000,36766960,2385,2385,2385,2385,355
|
|
20230721,152900,35920285,2385,2385,2385,2385,0
|
|
20230721,152800,35920285,2385,2385,2385,2385,0
|
|
20230721,152700,35920285,2385,2385,2385,2385,0
|
|
20230721,152600,35920285,2385,2385,2385,2385,0
|
|
20230721,152500,35920285,2385,2385,2385,2385,0
|
|
20230721,152400,35920285,2385,2385,2385,2385,0
|
|
20230721,152300,35920285,2385,2385,2385,2385,0
|
|
20230721,152200,35920285,2385,2385,2385,2385,0
|
|
20230721,152100,35920285,2385,2385,2385,2385,0
|
|
20230721,152000,35920285,2385,2385,2385,2385,0
|
|
20230721,151900,35920285,2385,2395,2405,2385,64
|
|
20230721,151800,35766685,2380,2400,2400,2380,6
|
|
20230721,151700,35752305,2380,2385,2405,2380,66
|
|
20230721,151600,35594005,2405,2400,2405,2395,33
|
|
20230721,151500,35514785,2385,2385,2385,2385,1
|
|
20230721,151400,35512400,2400,2390,2400,2375,231
|
|
20230721,151300,34962290,2400,2400,2400,2400,0
|
|
20230721,151200,34962290,2400,2400,2400,2400,0
|
|
20230721,151100,34962290,2400,2400,2400,2400,0
|
|
20230721,151000,34962290,2400,2400,2400,2400,0
|
|
20230721,150900,34962290,2400,2400,2400,2400,0
|
|
20230721,150800,34962290,2400,2400,2400,2400,0
|
|
20230721,150700,34962290,2400,2400,2400,2400,0
|
|
20230721,150600,34962290,2400,2400,2400,2400,0
|
|
20230721,150500,34962290,2400,2400,2400,2400,0
|
|
20230721,150400,34962290,2400,2400,2400,2400,0
|
|
20230721,150300,34962290,2400,2400,2400,2400,0
|
|
20230721,150200,34962290,2400,2400,2400,2400,0
|
|
20230721,150100,34962290,2400,2400,2400,2400,0
|
|
20230721,150000,34962290,2400,2400,2400,2400,0
|
|
20230721,145900,34962290,2400,2400,2400,2400,0
|
|
20230721,145800,34962290,2400,2400,2400,2400,0
|
|
20230721,145700,34962290,2400,2400,2400,2400,0
|
|
20230721,145600,34962290,2400,2400,2400,2400,0
|
|
20230721,145500,34962290,2400,2390,2400,2390,21
|
|
20230721,145400,34911995,2400,2400,2400,2400,0
|
|
20230721,145300,34911995,2400,2400,2400,2400,0
|
|
20230721,145200,34911995,2400,2400,2400,2400,0
|
|
20230721,145100,34911995,2400,2400,2400,2400,0
|
|
20230721,145000,34911995,2400,2400,2400,2400,0
|
|
20230721,144900,34911995,2400,2400,2400,2400,0
|
|
20230721,144800,34911995,2400,2400,2400,2400,0
|
|
20230721,144700,34911995,2400,2400,2400,2400,0
|
|
20230721,144600,34911995,2400,2400,2400,2400,0
|
|
20230721,144500,34911995,2400,2400,2400,2400,0
|
|
20230721,144400,34911995,2400,2400,2400,2400,0
|
|
20230721,144300,34911995,2400,2400,2400,2400,0
|
|
20230721,144200,34911995,2400,2400,2400,2400,0
|
|
20230721,144100,34911995,2400,2395,2400,2395,11
|
|
20230721,144000,34885645,2390,2390,2390,2390,1
|
|
20230721,143900,34883255,2400,2395,2400,2395,13
|
|
20230721,143800,34852115,2390,2390,2390,2390,0
|
|
20230721,143700,34852115,2390,2390,2390,2390,0
|
|
20230721,143600,34852115,2390,2390,2390,2390,0
|
|
20230721,143500,34852115,2390,2390,2390,2390,0
|
|
20230721,143400,34852115,2390,2395,2400,2390,6
|
|
20230721,143300,34837745,2400,2395,2400,2390,17
|
|
20230721,143200,34797030,2395,2395,2400,2390,31
|
|
20230721,143100,34722760,2395,2395,2395,2395,118
|
|
20230721,143000,34440150,2395,2395,2395,2395,0
|
|
20230721,142900,34440150,2395,2395,2395,2395,76
|
|
20230721,142800,34258130,2400,2400,2400,2400,0
|
|
20230721,142700,34258130,2400,2400,2400,2400,0
|
|
20230721,142600,34258130,2400,2400,2400,2400,0
|
|
20230721,142500,34258130,2400,2400,2400,2400,0
|
|
20230721,142400,34258130,2400,2400,2400,2400,0
|
|
20230721,142300,34258130,2400,2400,2400,2400,0
|
|
20230721,142200,34258130,2400,2400,2400,2400,0
|
|
20230721,142100,34258130,2400,2400,2400,2400,0
|
|
20230721,142000,34258130,2400,2400,2400,2400,15
|
|
20230721,141900,34222130,2400,2400,2400,2400,4
|
|
20230721,141800,34212530,2400,2400,2400,2400,0
|
|
20230721,141700,34212530,2400,2400,2400,2400,0
|
|
20230721,141600,34212530,2400,2400,2400,2400,0
|
|
20230721,141500,34212530,2400,2400,2400,2400,0
|
|
20230721,141400,34212530,2400,2400,2400,2400,0
|
|
20230721,141300,34212530,2400,2400,2400,2400,0
|
|
20230721,141200,34212530,2400,2400,2400,2400,0
|
|
20230721,141100,34212530,2400,2400,2400,2400,0
|
|
20230721,141000,34212530,2400,2400,2400,2400,0
|
|
20230721,140900,34212530,2400,2400,2400,2400,0
|
|
20230721,140800,34212530,2400,2400,2400,2400,0
|
|
20230721,140700,34212530,2400,2400,2400,2400,0
|
|
20230721,140600,34212530,2400,2400,2400,2400,0
|
|
20230721,140500,34212530,2400,2400,2400,2400,0
|
|
20230721,140400,34212530,2400,2400,2400,2400,0
|
|
20230721,140300,34212530,2400,2400,2400,2400,0
|
|
20230721,140200,34212530,2400,2400,2400,2400,0
|
|
20230721,140100,34212530,2400,2400,2400,2400,0
|
|
20230721,140000,34212530,2400,2400,2400,2400,0
|
|
20230721,135900,34212530,2400,2400,2400,2400,0
|
|
20230721,135800,34212530,2400,2400,2400,2400,0
|
|
20230721,135700,34212530,2400,2400,2400,2400,0
|
|
20230721,135600,34212530,2400,2400,2400,2400,0
|
|
20230721,135500,34212530,2400,2395,2400,2390,22
|
|
20230721,135400,34159745,2400,2400,2400,2400,0
|
|
20230721,135300,34159745,2400,2400,2400,2400,0
|
|
20230721,135200,34159745,2400,2400,2400,2400,0
|
|
20230721,135100,34159745,2400,2400,2400,2400,0
|
|
20230721,135000,34159745,2400,2400,2400,2400,0
|
|
20230721,134900,34159745,2400,2400,2400,2400,0
|
|
20230721,134800,34159745,2400,2400,2400,2400,0
|
|
20230721,134700,34159745,2400,2400,2400,2400,0
|
|
20230721,134600,34159745,2400,2400,2400,2400,0
|
|
20230721,134500,34159745,2400,2400,2400,2400,0
|
|
20230721,134400,34159745,2400,2400,2400,2400,0
|
|
20230721,134300,34159745,2400,2400,2400,2400,0
|
|
20230721,134200,34159745,2400,2400,2400,2400,0
|
|
20230721,134100,34159745,2400,2400,2400,2400,0
|
|
20230721,134000,34159745,2400,2400,2400,2400,0
|
|
20230721,133900,34159745,2400,2400,2400,2400,0
|
|
20230721,133800,34159745,2400,2400,2400,2400,0
|
|
20230721,133700,34159745,2400,2400,2400,2400,0
|
|
20230721,133600,34159745,2400,2400,2400,2400,0
|
|
20230721,133500,34159745,2400,2400,2400,2400,0
|
|
20230721,133400,34159745,2400,2400,2400,2400,0
|
|
20230721,133300,34159745,2400,2400,2400,2400,0
|
|
20230721,133200,34159745,2400,2400,2400,2400,0
|
|
20230721,133100,34159745,2400,2400,2400,2400,0
|
|
20230721,133000,34159745,2400,2400,2400,2400,0
|
|
20230721,132900,34159745,2400,2400,2400,2400,0
|
|
20230721,132800,34159745,2400,2400,2400,2400,0
|
|
20230721,132700,34159745,2400,2400,2400,2400,0
|
|
20230721,132600,34159745,2400,2400,2400,2400,0
|
|
20230721,132500,34159745,2400,2400,2400,2400,0
|
|
20230721,132400,34159745,2400,2400,2400,2400,0
|
|
20230721,132300,34159745,2400,2400,2400,2400,0
|
|
20230721,132200,34159745,2400,2400,2400,2400,0
|
|
20230721,132100,34159745,2400,2400,2400,2400,0
|
|
20230721,132000,34159745,2400,2400,2400,2400,0
|
|
20230721,131900,34159745,2400,2400,2400,2400,2
|
|
20230721,131800,34154945,2390,2390,2390,2390,1
|
|
20230721,131700,34152555,2410,2410,2410,2410,0
|
|
20230721,131600,34152555,2410,2410,2410,2410,0
|
|
20230721,131500,34152555,2410,2410,2410,2410,0
|
|
20230721,131400,34152555,2410,2410,2410,2410,0
|
|
20230721,131300,34152555,2410,2400,2410,2400,4
|
|
20230721,131200,34142935,2410,2410,2410,2410,0
|
|
20230721,131100,34142935,2410,2410,2410,2410,0
|
|
20230721,131000,34142935,2410,2400,2410,2400,3
|
|
20230721,130900,34135720,2390,2390,2390,2390,0
|
|
20230721,130800,34135720,2390,2390,2390,2390,1
|
|
20230721,130700,34133330,2410,2410,2410,2410,0
|
|
20230721,130600,34133330,2410,2410,2410,2410,0
|
|
20230721,130500,34133330,2410,2400,2410,2400,3
|
|
20230721,130400,34126110,2410,2390,2410,2390,22
|
|
20230721,130300,34073275,2410,2410,2410,2410,0
|
|
20230721,130200,34073275,2410,2410,2410,2410,0
|
|
20230721,130100,34073275,2410,2410,2410,2410,0
|
|
20230721,130000,34073275,2410,2410,2410,2410,0
|
|
20230721,125900,34073275,2410,2410,2410,2410,0
|
|
20230721,125800,34073275,2410,2410,2410,2410,0
|
|
20230721,125700,34073275,2410,2410,2410,2410,0
|
|
20230721,125600,34073275,2410,2410,2410,2410,0
|
|
20230721,125500,34073275,2410,2410,2410,2410,0
|
|
20230721,125400,34073275,2410,2410,2410,2410,0
|
|
20230721,125300,34073275,2410,2410,2410,2410,0
|
|
20230721,125200,34073275,2410,2410,2410,2410,0
|
|
20230721,125100,34073275,2410,2410,2410,2410,0
|
|
20230721,125000,34073275,2410,2410,2410,2410,0
|
|
20230721,124900,34073275,2410,2410,2410,2410,0
|
|
20230721,124800,34073275,2410,2410,2410,2410,0
|
|
20230721,124700,34073275,2410,2410,2410,2410,0
|
|
20230721,124600,34073275,2410,2410,2410,2410,0
|
|
20230721,124500,34073275,2410,2410,2410,2410,0
|
|
20230721,124400,34073275,2410,2410,2410,2410,0
|
|
20230721,124300,34073275,2410,2410,2410,2410,0
|
|
20230721,124200,34073275,2410,2410,2410,2410,0
|
|
20230721,124100,34073275,2410,2410,2410,2410,0
|
|
20230721,124000,34073275,2410,2410,2410,2410,0
|
|
20230721,123900,34073275,2410,2400,2410,2400,4
|
|
20230721,123800,34063650,2390,2390,2390,2390,4
|
|
20230721,123700,34054090,2410,2410,2410,2410,0
|
|
20230721,123600,34054090,2410,2410,2410,2410,0
|
|
20230721,123500,34054090,2410,2410,2410,2410,0
|
|
20230721,123400,34054090,2410,2410,2410,2410,0
|
|
20230721,123300,34054090,2410,2410,2410,2410,0
|
|
20230721,123200,34054090,2410,2410,2410,2410,0
|
|
20230721,123100,34054090,2410,2410,2410,2410,0
|
|
20230721,123000,34054090,2410,2410,2410,2410,0
|
|
20230721,122900,34054090,2410,2400,2410,2400,3
|
|
20230721,122800,34046880,2410,2410,2410,2410,0
|
|
20230721,122700,34046880,2410,2410,2410,2410,0
|
|
20230721,122600,34046880,2410,2395,2410,2395,20
|
|
20230721,122500,33998780,2405,2405,2405,2405,0
|
|
20230721,122400,33998780,2405,2405,2405,2405,0
|
|
20230721,122300,33998780,2405,2405,2405,2405,0
|
|
20230721,122200,33998780,2405,2405,2405,2405,0
|
|
20230721,122100,33998780,2405,2405,2405,2405,0
|
|
20230721,122000,33998780,2405,2405,2405,2405,0
|
|
20230721,121900,33998780,2405,2405,2405,2405,0
|
|
20230721,121800,33998780,2405,2405,2405,2405,0
|
|
20230721,121700,33998780,2405,2405,2405,2405,0
|
|
20230721,121600,33998780,2405,2405,2405,2405,0
|
|
20230721,121500,33998780,2405,2395,2405,2395,59
|
|
20230721,121400,33856895,2385,2385,2385,2385,0
|
|
20230721,121300,33856895,2385,2385,2385,2385,0
|
|
20230721,121200,33856895,2385,2385,2385,2385,0
|
|
20230721,121100,33856895,2385,2385,2385,2385,0
|
|
20230721,121000,33856895,2385,2385,2385,2385,0
|
|
20230721,120900,33856895,2385,2385,2385,2385,0
|
|
20230721,120800,33856895,2385,2385,2385,2385,34
|
|
20230721,120700,33775805,2395,2395,2395,2395,100
|
|
20230721,120600,33536305,2395,2395,2395,2395,100
|
|
20230721,120500,33296805,2410,2410,2410,2410,0
|
|
20230721,120400,33296805,2410,2410,2410,2410,0
|
|
20230721,120300,33296805,2410,2410,2410,2410,0
|
|
20230721,120200,33296805,2410,2410,2410,2410,0
|
|
20230721,120100,33296805,2410,2410,2410,2410,0
|
|
20230721,120000,33296805,2410,2410,2410,2410,0
|
|
20230721,115900,33296805,2410,2410,2410,2410,0
|
|
20230721,115800,33296805,2410,2395,2410,2395,2
|
|
20230721,115700,33292000,2415,2395,2415,2395,5
|
|
20230721,115600,33279985,2390,2390,2390,2390,0
|
|
20230721,115500,33279985,2390,2390,2390,2390,0
|
|
20230721,115400,33279985,2390,2390,2390,2390,0
|
|
20230721,115300,33279985,2390,2390,2390,2390,0
|
|
20230721,115200,33279985,2390,2390,2390,2390,0
|
|
20230721,115100,33279985,2390,2390,2390,2390,0
|
|
20230721,115000,33279985,2390,2390,2390,2390,0
|
|
20230721,114900,33279985,2390,2390,2390,2390,0
|
|
20230721,114800,33279985,2390,2390,2390,2390,0
|
|
20230721,114700,33279985,2390,2390,2390,2390,36
|
|
20230721,114600,33193945,2390,2400,2400,2390,1000
|
|
20230721,114500,30802995,2420,2420,2420,2420,0
|
|
20230721,114400,30802995,2420,2420,2420,2420,0
|
|
20230721,114300,30802995,2420,2420,2420,2420,0
|
|
20230721,114200,30802995,2420,2420,2420,2420,0
|
|
20230721,114100,30802995,2420,2420,2420,2420,0
|
|
20230721,114000,30802995,2420,2420,2420,2420,0
|
|
20230721,113900,30802995,2420,2420,2420,2420,0
|
|
20230721,113800,30802995,2420,2420,2420,2420,0
|
|
20230721,113700,30802995,2420,2420,2420,2420,0
|
|
20230721,113600,30802995,2420,2410,2420,2410,4
|
|
20230721,113500,30793325,2420,2420,2420,2420,0
|
|
20230721,113400,30793325,2420,2420,2420,2420,0
|
|
20230721,113300,30793325,2420,2420,2420,2420,0
|
|
20230721,113200,30793325,2420,2420,2420,2420,0
|
|
20230721,113100,30793325,2420,2420,2420,2420,0
|
|
20230721,113000,30793325,2420,2420,2420,2420,0
|
|
20230721,112900,30793325,2420,2420,2420,2420,0
|
|
20230721,112800,30793325,2420,2420,2420,2420,0
|
|
20230721,112700,30793325,2420,2405,2420,2405,2
|
|
20230721,112600,30788500,2405,2405,2420,2405,4
|
|
20230721,112500,30778850,2405,2405,2405,2405,0
|
|
20230721,112400,30778850,2405,2405,2405,2405,0
|
|
20230721,112300,30778850,2405,2405,2405,2405,0
|
|
20230721,112200,30778850,2405,2405,2405,2405,0
|
|
20230721,112100,30778850,2405,2405,2405,2405,0
|
|
20230721,112000,30778850,2405,2405,2405,2405,0
|
|
20230721,111900,30778850,2405,2405,2405,2405,0
|
|
20230721,111800,30778850,2405,2405,2405,2405,0
|
|
20230721,111700,30778850,2405,2405,2405,2405,0
|
|
20230721,111600,30778850,2405,2405,2405,2405,0
|
|
20230721,111500,30778850,2405,2405,2405,2405,0
|
|
20230721,111400,30778850,2405,2405,2405,2405,0
|
|
20230721,111300,30778850,2405,2405,2405,2405,0
|
|
20230721,111200,30778850,2405,2405,2415,2405,4
|
|
20230721,111100,30769220,2405,2405,2420,2405,109
|
|
20230721,111000,30505615,2395,2395,2395,2395,1
|
|
20230721,110900,30503220,2420,2420,2420,2420,0
|
|
20230721,110800,30503220,2420,2390,2420,2390,10
|
|
20230721,110700,30479110,2380,2390,2390,2380,3
|
|
20230721,110600,30471950,2390,2390,2390,2380,6
|
|
20230721,110500,30457630,2380,2390,2390,2380,16
|
|
20230721,110400,30419420,2400,2400,2400,2400,2
|
|
20230721,110300,30414620,2385,2385,2395,2385,4
|
|
20230721,110200,30405065,2375,2400,2400,2375,15
|
|
20230721,110100,30369260,2385,2380,2505,2380,6384
|
|
20230721,110000,14767070,2375,2375,2375,2375,1
|
|
20230721,105900,14764695,2380,2390,2390,2380,5
|
|
20230721,105800,14752770,2375,2400,2400,2375,6
|
|
20230721,105700,14738445,2400,2410,2410,2400,39
|
|
20230721,105600,14644470,2410,2380,2450,2380,1011
|
|
20230721,105500,12204075,2370,2370,2370,2370,0
|
|
20230721,105400,12204075,2370,2370,2370,2370,0
|
|
20230721,105300,12204075,2370,2380,2390,2370,4
|
|
20230721,105200,12194550,2370,2370,2370,2370,0
|
|
20230721,105100,12194550,2370,2370,2370,2370,1
|
|
20230721,105000,12192180,2390,2380,2390,2380,3
|
|
20230721,104900,12185025,2370,2385,2390,2370,7
|
|
20230721,104800,12168335,2375,2375,2375,2375,1
|
|
20230721,104700,12165960,2390,2385,2390,2385,3
|
|
20230721,104600,12158795,2390,2390,2390,2390,0
|
|
20230721,104500,12158795,2390,2375,2390,2375,1000
|
|
20230721,104400,9782210,2385,2375,2385,2365,10
|
|
20230721,104300,9758430,2360,2360,2360,2360,0
|
|
20230721,104200,9758430,2360,2360,2360,2360,0
|
|
20230721,104100,9758430,2360,2360,2360,2360,0
|
|
20230721,104000,9758430,2360,2360,2360,2360,0
|
|
20230721,103900,9758430,2360,2360,2360,2360,0
|
|
20230721,103800,9758430,2360,2365,2365,2360,601
|
|
20230721,103700,8337070,2385,2375,2385,2375,4
|
|
20230721,103600,8327555,2360,2360,2360,2360,0
|
|
20230721,103500,8327555,2360,2360,2360,2360,0
|
|
20230721,103400,8327555,2360,2360,2360,2360,0
|
|
20230721,103300,8327555,2360,2360,2360,2360,0
|
|
20230721,103200,8327555,2360,2360,2360,2360,0
|
|
20230721,103100,8327555,2360,2360,2360,2360,0
|
|
20230721,103000,8327555,2360,2360,2360,2360,0
|
|
20230721,102900,8327555,2360,2360,2360,2360,0
|
|
20230721,102800,8327555,2360,2360,2360,2360,0
|
|
20230721,102700,8327555,2360,2360,2360,2360,0
|
|
20230721,102600,8327555,2360,2360,2360,2360,0
|
|
20230721,102500,8327555,2360,2360,2360,2360,0
|
|
20230721,102400,8327555,2360,2360,2360,2360,0
|
|
20230721,102300,8327555,2360,2360,2360,2360,0
|
|
20230721,102200,8327555,2360,2360,2360,2360,0
|
|
20230721,102100,8327555,2360,2360,2360,2360,1
|
|
20230721,102000,8325195,2365,2365,2365,2365,30
|
|
20230721,101900,8254245,2360,2360,2360,2360,0
|
|
20230721,101800,8254245,2360,2360,2360,2360,0
|
|
20230721,101700,8254245,2360,2360,2360,2360,0
|
|
20230721,101600,8254245,2360,2360,2360,2360,0
|
|
20230721,101500,8254245,2360,2360,2360,2360,0
|
|
20230721,101400,8254245,2360,2360,2360,2360,0
|
|
20230721,101300,8254245,2360,2360,2360,2360,0
|
|
20230721,101200,8254245,2360,2360,2360,2360,0
|
|
20230721,101100,8254245,2360,2360,2360,2360,0
|
|
20230721,101000,8254245,2360,2360,2360,2360,0
|
|
20230721,100900,8254245,2360,2360,2360,2360,0
|
|
20230721,100800,8254245,2360,2360,2360,2360,0
|
|
20230721,100700,8254245,2360,2360,2360,2360,0
|
|
20230721,100600,8254245,2360,2360,2360,2360,1
|
|
20230721,100500,8251885,2360,2365,2365,2360,3
|
|
20230721,100400,8244795,2360,2360,2360,2360,1
|
|
20230721,100300,8242435,2365,2365,2365,2365,0
|
|
20230721,100200,8242435,2365,2365,2365,2365,0
|
|
20230721,100100,8242435,2365,2365,2365,2365,0
|
|
20230721,100000,8242435,2365,2365,2365,2365,1
|
|
20230721,095900,8240070,2360,2360,2360,2360,0
|
|
20230721,095800,8240070,2360,2360,2360,2360,0
|
|
20230721,095700,8240070,2360,2360,2360,2360,0
|
|
20230721,095600,8240070,2360,2360,2360,2360,0
|
|
20230721,095500,8240070,2360,2360,2360,2360,0
|
|
20230721,095400,8240070,2360,2360,2360,2360,1
|
|
20230721,095300,8237710,2365,2365,2365,2365,1
|
|
20230721,095200,8235345,2360,2360,2360,2360,0
|
|
20230721,095100,8235345,2360,2360,2360,2360,0
|
|
20230721,095000,8235345,2360,2360,2360,2360,0
|
|
20230721,094900,8235345,2360,2360,2360,2360,0
|
|
20230721,094800,8235345,2360,2360,2360,2360,0
|
|
20230721,094700,8235345,2360,2360,2360,2360,0
|
|
20230721,094600,8235345,2360,2360,2360,2360,3
|
|
20230721,094500,8228265,2360,2360,2360,2360,0
|
|
20230721,094400,8228265,2360,2360,2360,2360,0
|
|
20230721,094300,8228265,2360,2360,2360,2360,0
|
|
20230721,094200,8228265,2360,2360,2360,2360,0
|
|
20230721,094100,8228265,2360,2360,2360,2360,0
|
|
20230721,094000,8228265,2360,2360,2360,2360,0
|
|
20230721,093900,8228265,2360,2360,2360,2360,1
|
|
20230721,093800,8225905,2365,2365,2365,2365,0
|
|
20230721,093700,8225905,2365,2365,2365,2365,0
|
|
20230721,093600,8225905,2365,2365,2365,2365,1
|
|
20230721,093500,8223540,2360,2360,2360,2360,0
|
|
20230721,093400,8223540,2360,2360,2360,2360,0
|
|
20230721,093300,8223540,2360,2360,2360,2360,0
|
|
20230721,093200,8223540,2360,2360,2360,2360,0
|
|
20230721,093100,8223540,2360,2360,2360,2360,0
|
|
20230721,093000,8223540,2360,2360,2360,2360,0
|
|
20230721,092900,8223540,2360,2360,2360,2360,0
|
|
20230721,092800,8223540,2360,2360,2360,2360,0
|
|
20230721,092700,8223540,2360,2360,2360,2360,1
|
|
20230721,092600,8221180,2365,2365,2365,2365,1
|
|
20230721,092500,8218815,2360,2360,2360,2360,0
|
|
20230721,092400,8218815,2360,2360,2360,2360,0
|
|
20230721,092300,8218815,2360,2360,2360,2360,193
|
|
20230721,092200,7763335,2360,2360,2360,2360,2285
|
|
20230721,092100,2370735,2360,2365,2365,2360,33
|
|
20230721,092000,2292695,2375,2375,2375,2375,2
|
|
20230721,091900,2287945,2365,2365,2365,2365,0
|
|
20230721,091800,2287945,2365,2365,2365,2365,0
|
|
20230721,091700,2287945,2365,2375,2375,2365,4
|
|
20230721,091600,2278455,2365,2365,2365,2365,0
|
|
20230721,091500,2278455,2365,2370,2370,2365,30
|
|
20230721,091400,2207360,2390,2365,2390,2365,11
|
|
20230721,091300,2181215,2370,2375,2390,2370,24
|
|
20230721,091200,2124090,2390,2365,2390,2365,180
|
|
20230721,091100,1696960,2365,2365,2365,2365,20
|
|
20230721,091000,1649660,2365,2365,2365,2365,1
|
|
20230721,090900,1647295,2385,2375,2385,2375,3
|
|
20230721,090800,1640155,2365,2365,2365,2365,1
|
|
20230721,090700,1637790,2390,2375,2390,2360,24
|
|
20230721,090600,1580795,2390,2360,2390,2360,288
|
|
20230721,090500,899400,2380,2380,2380,2380,0
|
|
20230721,090400,899400,2380,2360,2380,2360,11
|
|
20230721,090300,873240,2380,2380,2380,2380,0
|
|
20230721,090200,873240,2380,2380,2380,2380,0
|
|
20230721,090100,873240,2380,2380,2380,2380,0
|
|
20230721,090000,873240,2380,2360,2380,2360,370
|