687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202400,452983830,2355,2355,2355,2355,16234
|
|
20230704,202300,452983830,2355,2355,2355,2355,0
|
|
20230704,202200,452983830,2355,2355,2355,2355,0
|
|
20230704,202100,452983830,2355,2355,2355,2355,0
|
|
20230704,202000,452983830,2355,2355,2355,2355,0
|
|
20230704,201900,452983830,2355,2355,2355,2355,0
|
|
20230704,201800,452983830,2355,2355,2355,2355,0
|
|
20230704,201700,452983830,2355,2355,2355,2355,0
|
|
20230704,201600,452983830,2355,2355,2355,2355,0
|
|
20230704,201500,452983830,2355,2355,2355,2355,0
|
|
20230704,201400,452983830,2355,2355,2355,2355,0
|
|
20230704,201300,452983830,2355,2355,2355,2355,0
|
|
20230704,201200,452983830,2355,2355,2355,2355,0
|
|
20230704,201100,452983830,2355,2355,2355,2355,0
|
|
20230704,201000,452983830,2355,2355,2355,2355,0
|
|
20230704,200900,452983830,2355,2355,2355,2355,0
|
|
20230704,200800,452983830,2355,2355,2355,2355,0
|
|
20230704,200700,452983830,2355,2355,2355,2355,0
|
|
20230704,200600,452983830,2355,2355,2355,2355,0
|
|
20230704,200500,452983830,2355,2355,2355,2355,0
|
|
20230704,200400,452983830,2355,2355,2355,2355,0
|
|
20230704,200300,452983830,2355,2355,2355,2355,0
|
|
20230704,200200,452983830,2355,2355,2355,2355,0
|
|
20230704,200100,452983830,2355,2355,2355,2355,0
|
|
20230704,200000,452983830,2355,2355,2355,2355,0
|
|
20230704,195900,452983830,2355,2355,2355,2355,0
|
|
20230704,195800,452983830,2355,2355,2355,2355,0
|
|
20230704,195700,452983830,2355,2355,2355,2355,0
|
|
20230704,195600,452983830,2355,2355,2355,2355,0
|
|
20230704,195500,452983830,2355,2355,2355,2355,0
|
|
20230704,195400,452983830,2355,2355,2355,2355,16234
|
|
20230704,195300,452983830,2355,2355,2355,2355,0
|
|
20230704,195200,452983830,2355,2355,2355,2355,0
|
|
20230704,195100,452983830,2355,2355,2355,2355,0
|
|
20230704,195000,452983830,2355,2355,2355,2355,0
|
|
20230704,194900,452983830,2355,2355,2355,2355,0
|
|
20230704,194800,452983830,2355,2355,2355,2355,0
|
|
20230704,194700,452983830,2355,2355,2355,2355,0
|
|
20230704,194600,452983830,2355,2355,2355,2355,0
|
|
20230704,194500,452983830,2355,2355,2355,2355,0
|
|
20230704,194400,452983830,2355,2355,2355,2355,0
|
|
20230704,194300,452983830,2355,2355,2355,2355,0
|
|
20230704,194200,452983830,2355,2355,2355,2355,0
|
|
20230704,194100,452983830,2355,2355,2355,2355,0
|
|
20230704,194000,452983830,2355,2355,2355,2355,0
|
|
20230704,193900,452983830,2355,2355,2355,2355,0
|
|
20230704,193800,452983830,2355,2355,2355,2355,0
|
|
20230704,193700,452983830,2355,2355,2355,2355,0
|
|
20230704,193600,452983830,2355,2355,2355,2355,0
|
|
20230704,193500,452983830,2355,2355,2355,2355,0
|
|
20230704,193400,452983830,2355,2355,2355,2355,0
|
|
20230704,193300,452983830,2355,2355,2355,2355,0
|
|
20230704,193200,452983830,2355,2355,2355,2355,0
|
|
20230704,193100,452983830,2355,2355,2355,2355,0
|
|
20230704,193000,452983830,2355,2355,2355,2355,0
|
|
20230704,192900,452983830,2355,2355,2355,2355,0
|
|
20230704,192800,452983830,2355,2355,2355,2355,0
|
|
20230704,192700,452983830,2355,2355,2355,2355,0
|
|
20230704,192600,452983830,2355,2355,2355,2355,0
|
|
20230704,192500,452983830,2355,2355,2355,2355,0
|
|
20230704,192400,452983830,2355,2355,2355,2355,16234
|
|
20230704,192300,452983830,2355,2355,2355,2355,0
|
|
20230704,192200,452983830,2355,2355,2355,2355,0
|
|
20230704,192100,452983830,2355,2355,2355,2355,0
|
|
20230704,192000,452983830,2355,2355,2355,2355,0
|
|
20230704,191900,452983830,2355,2355,2355,2355,0
|
|
20230704,191800,452983830,2355,2355,2355,2355,0
|
|
20230704,191700,452983830,2355,2355,2355,2355,0
|
|
20230704,191600,452983830,2355,2355,2355,2355,0
|
|
20230704,191500,452983830,2355,2355,2355,2355,0
|
|
20230704,191400,452983830,2355,2355,2355,2355,0
|
|
20230704,191300,452983830,2355,2355,2355,2355,0
|
|
20230704,191200,452983830,2355,2355,2355,2355,0
|
|
20230704,191100,452983830,2355,2355,2355,2355,0
|
|
20230704,191000,452983830,2355,2355,2355,2355,0
|
|
20230704,190900,452983830,2355,2355,2355,2355,0
|
|
20230704,190800,452983830,2355,2355,2355,2355,0
|
|
20230704,190700,452983830,2355,2355,2355,2355,0
|
|
20230704,190600,452983830,2355,2355,2355,2355,0
|
|
20230704,190500,452983830,2355,2355,2355,2355,0
|
|
20230704,190400,452983830,2355,2355,2355,2355,0
|
|
20230704,190300,452983830,2355,2355,2355,2355,0
|
|
20230704,190200,452983830,2355,2355,2355,2355,0
|
|
20230704,190100,452983830,2355,2355,2355,2355,0
|
|
20230704,190000,452983830,2355,2355,2355,2355,0
|
|
20230704,185900,452983830,2355,2355,2355,2355,0
|
|
20230704,185800,452983830,2355,2355,2355,2355,0
|
|
20230704,185700,452983830,2355,2355,2355,2355,0
|
|
20230704,185600,452983830,2355,2355,2355,2355,0
|
|
20230704,185500,452983830,2355,2355,2355,2355,0
|
|
20230704,185400,452983830,2355,2355,2355,2355,16234
|
|
20230704,185300,452983830,2355,2355,2355,2355,0
|
|
20230704,185200,452983830,2355,2355,2355,2355,0
|
|
20230704,185100,452983830,2355,2355,2355,2355,0
|
|
20230704,185000,452983830,2355,2355,2355,2355,0
|
|
20230704,184900,452983830,2355,2355,2355,2355,0
|
|
20230704,184800,452983830,2355,2355,2355,2355,0
|
|
20230704,184700,452983830,2355,2355,2355,2355,0
|
|
20230704,184600,452983830,2355,2355,2355,2355,0
|
|
20230704,184500,452983830,2355,2355,2355,2355,0
|
|
20230704,184400,452983830,2355,2355,2355,2355,0
|
|
20230704,184300,452983830,2355,2355,2355,2355,0
|
|
20230704,184200,452983830,2355,2355,2355,2355,0
|
|
20230704,184100,452983830,2355,2355,2355,2355,0
|
|
20230704,184000,452983830,2355,2355,2355,2355,0
|
|
20230704,183900,452983830,2355,2355,2355,2355,0
|
|
20230704,183800,452983830,2355,2355,2355,2355,0
|
|
20230704,183700,452983830,2355,2355,2355,2355,0
|
|
20230704,183600,452983830,2355,2355,2355,2355,0
|
|
20230704,183500,452983830,2355,2355,2355,2355,0
|
|
20230704,183400,452983830,2355,2355,2355,2355,0
|
|
20230704,183300,452983830,2355,2355,2355,2355,0
|
|
20230704,183200,452983830,2355,2355,2355,2355,0
|
|
20230704,183100,452983830,2355,2355,2355,2355,0
|
|
20230704,183000,452983830,2355,2355,2355,2355,0
|
|
20230704,182900,452983830,2355,2355,2355,2355,0
|
|
20230704,182800,452983830,2355,2355,2355,2355,0
|
|
20230704,182700,452983830,2355,2355,2355,2355,0
|
|
20230704,182600,452983830,2355,2355,2355,2355,0
|
|
20230704,182500,452983830,2355,2355,2355,2355,0
|
|
20230704,182400,452983830,2355,2355,2355,2355,16234
|
|
20230704,182300,452983830,2355,2355,2355,2355,0
|
|
20230704,182200,452983830,2355,2355,2355,2355,0
|
|
20230704,182100,452983830,2355,2355,2355,2355,0
|
|
20230704,182000,452983830,2355,2355,2355,2355,0
|
|
20230704,181900,452983830,2355,2355,2355,2355,0
|
|
20230704,181800,452983830,2355,2355,2355,2355,0
|
|
20230704,181700,452983830,2355,2355,2355,2355,0
|
|
20230704,181600,452983830,2355,2355,2355,2355,0
|
|
20230704,181500,452983830,2355,2355,2355,2355,0
|
|
20230704,181400,452983830,2355,2355,2355,2355,0
|
|
20230704,181300,452983830,2355,2355,2355,2355,0
|
|
20230704,181200,452983830,2355,2355,2355,2355,0
|
|
20230704,181100,452983830,2355,2355,2355,2355,0
|
|
20230704,181000,452983830,2355,2355,2355,2355,0
|
|
20230704,180900,452983830,2355,2355,2355,2355,0
|
|
20230704,180800,452983830,2355,2355,2355,2355,0
|
|
20230704,180700,452983830,2355,2355,2355,2355,0
|
|
20230704,180600,452983830,2355,2355,2355,2355,0
|
|
20230704,180500,452983830,2355,2355,2355,2355,0
|
|
20230704,180400,452983830,2355,2355,2355,2355,0
|
|
20230704,180300,452983830,2355,2355,2355,2355,0
|
|
20230704,180200,452983830,2355,2355,2355,2355,0
|
|
20230704,180100,452983830,2355,2355,2355,2355,0
|
|
20230704,180000,452983830,2355,2355,2355,2355,0
|
|
20230704,175900,452983830,2355,2355,2355,2355,0
|
|
20230704,175800,452983830,2355,2355,2355,2355,0
|
|
20230704,175700,452983830,2355,2355,2355,2355,0
|
|
20230704,175600,452983830,2355,2355,2355,2355,0
|
|
20230704,175500,452983830,2355,2355,2355,2355,0
|
|
20230704,175400,452983830,2355,2355,2355,2355,16234
|
|
20230704,175300,452983830,2355,2355,2355,2355,0
|
|
20230704,175200,452983830,2355,2355,2355,2355,0
|
|
20230704,175100,452983830,2355,2355,2355,2355,0
|
|
20230704,175000,452983830,2355,2355,2355,2355,0
|
|
20230704,174900,452983830,2355,2355,2355,2355,0
|
|
20230704,174800,452983830,2355,2355,2355,2355,0
|
|
20230704,174700,452983830,2355,2355,2355,2355,0
|
|
20230704,174600,452983830,2355,2355,2355,2355,0
|
|
20230704,174500,452983830,2355,2355,2355,2355,0
|
|
20230704,174400,452983830,2355,2355,2355,2355,0
|
|
20230704,174300,452983830,2355,2355,2355,2355,0
|
|
20230704,174200,452983830,2355,2355,2355,2355,0
|
|
20230704,174100,452983830,2355,2355,2355,2355,0
|
|
20230704,174000,452983830,2355,2355,2355,2355,0
|
|
20230704,173900,452983830,2355,2355,2355,2355,0
|
|
20230704,173800,452983830,2355,2355,2355,2355,0
|
|
20230704,173700,452983830,2355,2355,2355,2355,0
|
|
20230704,173600,452983830,2355,2355,2355,2355,0
|
|
20230704,173500,452983830,2355,2355,2355,2355,0
|
|
20230704,173400,452983830,2355,2355,2355,2355,0
|
|
20230704,173300,452983830,2355,2355,2355,2355,0
|
|
20230704,173200,452983830,2355,2355,2355,2355,0
|
|
20230704,173100,452983830,2355,2355,2355,2355,0
|
|
20230704,173000,452983830,2355,2355,2355,2355,0
|
|
20230704,172900,452983830,2355,2355,2355,2355,0
|
|
20230704,172800,452983830,2355,2355,2355,2355,0
|
|
20230704,172700,452983830,2355,2355,2355,2355,0
|
|
20230704,172600,452983830,2355,2355,2355,2355,0
|
|
20230704,172500,452983830,2355,2355,2355,2355,0
|
|
20230704,172400,452983830,2355,2355,2355,2355,16234
|
|
20230704,172300,452983830,2355,2355,2355,2355,0
|
|
20230704,172200,452983830,2355,2355,2355,2355,0
|
|
20230704,172100,452983830,2355,2355,2355,2355,0
|
|
20230704,172000,452983830,2355,2355,2355,2355,0
|
|
20230704,171900,452983830,2355,2355,2355,2355,0
|
|
20230704,171800,452983830,2355,2355,2355,2355,0
|
|
20230704,171700,452983830,2355,2355,2355,2355,0
|
|
20230704,171600,452983830,2355,2355,2355,2355,0
|
|
20230704,171500,452983830,2355,2355,2355,2355,0
|
|
20230704,171400,452983830,2355,2355,2355,2355,0
|
|
20230704,171300,452983830,2355,2355,2355,2355,0
|
|
20230704,171200,452983830,2355,2355,2355,2355,0
|
|
20230704,171100,452983830,2355,2355,2355,2355,0
|
|
20230704,171000,452983830,2355,2355,2355,2355,0
|
|
20230704,170900,452983830,2355,2355,2355,2355,0
|
|
20230704,170800,452983830,2355,2355,2355,2355,0
|
|
20230704,170700,452983830,2355,2355,2355,2355,0
|
|
20230704,170600,452983830,2355,2355,2355,2355,0
|
|
20230704,170500,452983830,2355,2355,2355,2355,0
|
|
20230704,170400,452983830,2355,2355,2355,2355,0
|
|
20230704,170300,452983830,2355,2355,2355,2355,0
|
|
20230704,170200,452983830,2355,2355,2355,2355,0
|
|
20230704,170100,452983830,2355,2355,2355,2355,0
|
|
20230704,170000,452983830,2355,2355,2355,2355,0
|
|
20230704,165900,452983830,2355,2355,2355,2355,0
|
|
20230704,165800,452983830,2355,2355,2355,2355,0
|
|
20230704,165700,452983830,2355,2355,2355,2355,0
|
|
20230704,165600,452983830,2355,2355,2355,2355,0
|
|
20230704,165500,452983830,2355,2355,2355,2355,0
|
|
20230704,165400,452983830,2355,2355,2355,2355,16234
|
|
20230704,165300,452983830,2355,2355,2355,2355,0
|
|
20230704,165200,452983830,2355,2355,2355,2355,0
|
|
20230704,165100,452983830,2355,2355,2355,2355,0
|
|
20230704,165000,452983830,2355,2355,2355,2355,0
|
|
20230704,164900,452983830,2355,2355,2355,2355,0
|
|
20230704,164800,452983830,2355,2355,2355,2355,0
|
|
20230704,164700,452983830,2355,2355,2355,2355,0
|
|
20230704,164600,452983830,2355,2355,2355,2355,0
|
|
20230704,164500,452983830,2355,2355,2355,2355,0
|
|
20230704,164400,452983830,2355,2355,2355,2355,0
|
|
20230704,164300,452983830,2355,2355,2355,2355,0
|
|
20230704,164200,452983830,2355,2355,2355,2355,0
|
|
20230704,164100,452983830,2355,2355,2355,2355,0
|
|
20230704,164000,452983830,2355,2355,2355,2355,0
|
|
20230704,163900,452983830,2355,2355,2355,2355,0
|
|
20230704,163800,452983830,2355,2355,2355,2355,0
|
|
20230704,163700,452983830,2355,2355,2355,2355,0
|
|
20230704,163600,452983830,2355,2355,2355,2355,0
|
|
20230704,163500,452983830,2355,2355,2355,2355,0
|
|
20230704,163400,452983830,2355,2355,2355,2355,0
|
|
20230704,163300,452983830,2355,2355,2355,2355,0
|
|
20230704,163200,452983830,2355,2355,2355,2355,0
|
|
20230704,163100,452983830,2355,2355,2355,2355,0
|
|
20230704,163000,452983830,2355,2355,2355,2355,0
|
|
20230704,162900,452983830,2355,2355,2355,2355,0
|
|
20230704,162800,452983830,2355,2355,2355,2355,0
|
|
20230704,162700,452983830,2355,2355,2355,2355,0
|
|
20230704,162600,452983830,2355,2355,2355,2355,0
|
|
20230704,162500,452983830,2355,2355,2355,2355,0
|
|
20230704,162400,452983830,2355,2355,2355,2355,16234
|
|
20230704,162300,452983830,2355,2355,2355,2355,0
|
|
20230704,162200,452983830,2355,2355,2355,2355,0
|
|
20230704,162100,452983830,2355,2355,2355,2355,0
|
|
20230704,162000,452983830,2355,2355,2355,2355,0
|
|
20230704,161900,452983830,2355,2355,2355,2355,0
|
|
20230704,161800,452983830,2355,2355,2355,2355,0
|
|
20230704,161700,452983830,2355,2355,2355,2355,0
|
|
20230704,161600,452983830,2355,2355,2355,2355,0
|
|
20230704,161500,452983830,2355,2355,2355,2355,0
|
|
20230704,161400,452983830,2355,2355,2355,2355,0
|
|
20230704,161300,452983830,2355,2355,2355,2355,0
|
|
20230704,161200,452983830,2355,2355,2355,2355,0
|
|
20230704,161100,452983830,2355,2355,2355,2355,0
|
|
20230704,161000,452983830,2355,2355,2355,2355,0
|
|
20230704,160900,452983830,2355,2355,2355,2355,0
|
|
20230704,160800,452983830,2355,2355,2355,2355,0
|
|
20230704,160700,452983830,2355,2355,2355,2355,0
|
|
20230704,160600,452983830,2355,2355,2355,2355,0
|
|
20230704,160500,452983830,2355,2355,2355,2355,0
|
|
20230704,160400,452983830,2355,2355,2355,2355,0
|
|
20230704,160300,452983830,2355,2355,2355,2355,0
|
|
20230704,160200,452983830,2355,2355,2355,2355,0
|
|
20230704,160100,452983830,2355,2355,2355,2355,0
|
|
20230704,160000,452983830,2355,2355,2355,2355,0
|
|
20230704,155900,452983830,2355,2355,2355,2355,0
|
|
20230704,155800,452983830,2355,2355,2355,2355,0
|
|
20230704,155700,452983830,2355,2355,2355,2355,0
|
|
20230704,155600,452983830,2355,2355,2355,2355,0
|
|
20230704,155500,452983830,2355,2355,2355,2355,0
|
|
20230704,155400,452983830,2355,2355,2355,2355,16234
|
|
20230704,155300,452983830,2355,2355,2355,2355,0
|
|
20230704,155200,452983830,2355,2355,2355,2355,0
|
|
20230704,155100,452983830,2355,2355,2355,2355,0
|
|
20230704,155000,452983830,2355,2355,2355,2355,0
|
|
20230704,154900,452983830,2355,2355,2355,2355,0
|
|
20230704,154800,452983830,2355,2355,2355,2355,0
|
|
20230704,154700,452983830,2355,2355,2355,2355,0
|
|
20230704,154600,452983830,2355,2355,2355,2355,0
|
|
20230704,154500,452983830,2355,2355,2355,2355,0
|
|
20230704,154400,452983830,2355,2355,2355,2355,0
|
|
20230704,154300,452983830,2355,2355,2355,2355,0
|
|
20230704,154200,452983830,2355,2355,2355,2355,0
|
|
20230704,154100,452983830,2355,2355,2355,2355,0
|
|
20230704,154000,452983830,2355,2355,2355,2355,0
|
|
20230704,153900,452983830,2355,2355,2355,2355,0
|
|
20230704,153800,452983830,2355,2355,2355,2355,0
|
|
20230704,153700,452983830,2355,2355,2355,2355,0
|
|
20230704,153600,452983830,2355,2355,2355,2355,0
|
|
20230704,153500,452983830,2355,2355,2355,2355,0
|
|
20230704,153400,452983830,2355,2355,2355,2355,0
|
|
20230704,153300,452983830,2355,2355,2355,2355,0
|
|
20230704,153200,452983830,2355,2355,2355,2355,0
|
|
20230704,153100,452983830,2355,2355,2355,2355,0
|
|
20230704,153000,452983830,2355,2355,2355,2355,16234
|
|
20230704,152900,414752760,2330,2330,2330,2330,0
|
|
20230704,152800,414752760,2330,2330,2330,2330,0
|
|
20230704,152700,414752760,2330,2330,2330,2330,0
|
|
20230704,152600,414752760,2330,2330,2330,2330,0
|
|
20230704,152500,414752760,2330,2330,2330,2330,0
|
|
20230704,152400,414752760,2330,2330,2330,2330,0
|
|
20230704,152300,414752760,2330,2330,2330,2330,0
|
|
20230704,152200,414752760,2330,2330,2330,2330,0
|
|
20230704,152100,414752760,2330,2330,2330,2330,0
|
|
20230704,152000,414752760,2330,2330,2330,2330,0
|
|
20230704,151900,414752760,2330,2325,2330,2325,81
|
|
20230704,151800,414564175,2330,2330,2330,2330,100
|
|
20230704,151700,414331175,2320,2330,2330,2320,2326
|
|
20230704,151600,408931595,2330,2330,2330,2330,0
|
|
20230704,151500,408931595,2330,2330,2330,2330,22
|
|
20230704,151400,408880335,2330,2330,2330,2330,0
|
|
20230704,151300,408880335,2330,2330,2330,2330,0
|
|
20230704,151200,408880335,2330,2320,2330,2320,6
|
|
20230704,151100,408866405,2330,2325,2330,2320,526
|
|
20230704,151000,407643450,2320,2320,2320,2320,0
|
|
20230704,150900,407643450,2320,2320,2320,2320,40
|
|
20230704,150800,407550650,2325,2325,2325,2325,15
|
|
20230704,150700,407515775,2315,2320,2320,2315,1191
|
|
20230704,150600,404758385,2325,2325,2325,2325,0
|
|
20230704,150500,404758385,2325,2320,2330,2320,98
|
|
20230704,150400,404530945,2315,2325,2325,2315,10097
|
|
20230704,150300,381142705,2330,2330,2330,2330,0
|
|
20230704,150200,381142705,2330,2330,2330,2330,0
|
|
20230704,150100,381142705,2330,2330,2330,2330,2002
|
|
20230704,150000,376478045,2330,2330,2330,2330,7
|
|
20230704,145900,376461735,2330,2330,2330,2330,20
|
|
20230704,145800,376415135,2330,2330,2330,2330,0
|
|
20230704,145700,376415135,2330,2330,2330,2330,0
|
|
20230704,145600,376415135,2330,2330,2330,2330,0
|
|
20230704,145500,376415135,2330,2330,2330,2330,1450
|
|
20230704,145400,373036635,2330,2330,2330,2330,0
|
|
20230704,145300,373036635,2330,2330,2330,2330,4
|
|
20230704,145200,373027315,2330,2330,2330,2330,0
|
|
20230704,145100,373027315,2330,2330,2330,2330,0
|
|
20230704,145000,373027315,2330,2330,2330,2330,0
|
|
20230704,144900,373027315,2330,2330,2330,2330,8
|
|
20230704,144800,373008675,2320,2320,2320,2320,948
|
|
20230704,144700,370809315,2320,2320,2320,2315,1648
|
|
20230704,144600,366986095,2325,2325,2325,2325,7
|
|
20230704,144500,366969820,2325,2325,2330,2325,250
|
|
20230704,144400,366388565,2320,2320,2320,2320,0
|
|
20230704,144300,366388565,2320,2320,2320,2320,0
|
|
20230704,144200,366388565,2320,2320,2320,2320,0
|
|
20230704,144100,366388565,2320,2320,2320,2320,0
|
|
20230704,144000,366388565,2320,2320,2320,2320,0
|
|
20230704,143900,366388565,2320,2320,2320,2320,0
|
|
20230704,143800,366388565,2320,2320,2320,2320,10
|
|
20230704,143700,366365365,2320,2320,2320,2320,0
|
|
20230704,143600,366365365,2320,2325,2325,2320,4236
|
|
20230704,143500,356536870,2325,2325,2325,2325,0
|
|
20230704,143400,356536870,2325,2325,2325,2325,276
|
|
20230704,143300,355895170,2335,2335,2335,2335,0
|
|
20230704,143200,355895170,2335,2335,2335,2335,0
|
|
20230704,143100,355895170,2335,2335,2335,2335,300
|
|
20230704,143000,355194670,2335,2335,2335,2335,0
|
|
20230704,142900,355194670,2335,2335,2335,2335,10
|
|
20230704,142800,355171320,2335,2335,2335,2335,0
|
|
20230704,142700,355171320,2335,2335,2335,2330,749
|
|
20230704,142600,353422500,2335,2335,2335,2335,1
|
|
20230704,142500,353420165,2335,2335,2335,2335,0
|
|
20230704,142400,353420165,2335,2335,2335,2335,18
|
|
20230704,142300,353378135,2325,2335,2335,2325,1001
|
|
20230704,142200,351040810,2325,2325,2325,2325,0
|
|
20230704,142100,351040810,2325,2325,2325,2325,1
|
|
20230704,142000,351038485,2325,2325,2325,2325,0
|
|
20230704,141900,351038485,2325,2325,2325,2325,0
|
|
20230704,141800,351038485,2325,2325,2325,2325,0
|
|
20230704,141700,351038485,2325,2325,2325,2325,0
|
|
20230704,141600,351038485,2325,2325,2325,2325,333
|
|
20230704,141500,350264260,2325,2325,2325,2325,851
|
|
20230704,141400,348285685,2325,2325,2325,2325,0
|
|
20230704,141300,348285685,2325,2325,2325,2325,0
|
|
20230704,141200,348285685,2325,2325,2325,2325,10
|
|
20230704,141100,348262435,2325,2325,2325,2325,0
|
|
20230704,141000,348262435,2325,2325,2325,2325,0
|
|
20230704,140900,348262435,2325,2325,2325,2325,19
|
|
20230704,140800,348218260,2320,2320,2320,2320,0
|
|
20230704,140700,348218260,2320,2340,2340,2320,3091
|
|
20230704,140600,341045035,2340,2340,2340,2340,100
|
|
20230704,140500,340811035,2340,2330,2340,2330,3005
|
|
20230704,140400,333805185,2330,2330,2330,2330,2
|
|
20230704,140300,333800525,2330,2330,2330,2330,11
|
|
20230704,140200,333774895,2325,2325,2325,2320,8339
|
|
20230704,140100,314420165,2330,2330,2330,2330,0
|
|
20230704,140000,314420165,2330,2330,2330,2330,4
|
|
20230704,135900,314410845,2330,2330,2330,2330,2
|
|
20230704,135800,314406185,2330,2330,2330,2330,0
|
|
20230704,135700,314406185,2330,2330,2330,2330,5
|
|
20230704,135600,314394535,2330,2330,2330,2330,50
|
|
20230704,135500,314278035,2330,2330,2330,2330,3
|
|
20230704,135400,314271045,2330,2330,2330,2330,0
|
|
20230704,135300,314271045,2330,2330,2330,2330,0
|
|
20230704,135200,314271045,2330,2330,2330,2330,0
|
|
20230704,135100,314271045,2330,2330,2330,2330,0
|
|
20230704,135000,314271045,2330,2330,2330,2330,181
|
|
20230704,134900,313849315,2330,2330,2330,2330,200
|
|
20230704,134800,313383315,2330,2330,2330,2330,0
|
|
20230704,134700,313383315,2330,2330,2330,2330,0
|
|
20230704,134600,313383315,2330,2330,2330,2330,0
|
|
20230704,134500,313383315,2330,2335,2335,2330,624
|
|
20230704,134400,311928775,2335,2335,2335,2335,0
|
|
20230704,134300,311928775,2335,2335,2335,2335,0
|
|
20230704,134200,311928775,2335,2335,2335,2335,0
|
|
20230704,134100,311928775,2335,2335,2335,2335,298
|
|
20230704,134000,311232945,2335,2335,2335,2335,0
|
|
20230704,133900,311232945,2335,2335,2335,2335,197
|
|
20230704,133800,310772950,2335,2335,2335,2335,0
|
|
20230704,133700,310772950,2335,2335,2335,2335,27
|
|
20230704,133600,310709905,2320,2320,2320,2320,0
|
|
20230704,133500,310709905,2320,2320,2320,2320,0
|
|
20230704,133400,310709905,2320,2320,2320,2320,0
|
|
20230704,133300,310709905,2320,2325,2325,2320,2293
|
|
20230704,133200,305390135,2330,2330,2330,2330,19
|
|
20230704,133100,305345865,2330,2330,2330,2330,0
|
|
20230704,133000,305345865,2330,2330,2330,2325,5036
|
|
20230704,132900,293633160,2335,2335,2335,2335,0
|
|
20230704,132800,293633160,2335,2335,2335,2335,0
|
|
20230704,132700,293633160,2335,2335,2335,2335,1
|
|
20230704,132600,293630825,2325,2325,2325,2325,0
|
|
20230704,132500,293630825,2325,2325,2325,2325,200
|
|
20230704,132400,293165825,2325,2325,2325,2325,0
|
|
20230704,132300,293165825,2325,2325,2325,2325,1
|
|
20230704,132200,293163500,2335,2335,2335,2335,0
|
|
20230704,132100,293163500,2335,2335,2335,2335,838
|
|
20230704,132000,291206770,2335,2335,2335,2335,1274
|
|
20230704,131900,288231980,2335,2335,2335,2335,6
|
|
20230704,131800,288217970,2335,2335,2335,2335,0
|
|
20230704,131700,288217970,2335,2335,2335,2335,0
|
|
20230704,131600,288217970,2335,2335,2335,2335,0
|
|
20230704,131500,288217970,2335,2335,2335,2335,0
|
|
20230704,131400,288217970,2335,2335,2335,2335,8
|
|
20230704,131300,288199290,2320,2325,2325,2320,565
|
|
20230704,131200,286888160,2330,2335,2335,2330,384
|
|
20230704,131100,285993340,2340,2340,2340,2340,0
|
|
20230704,131000,285993340,2340,2340,2340,2340,1
|
|
20230704,130900,285991000,2340,2340,2340,2340,0
|
|
20230704,130800,285991000,2340,2340,2340,2340,0
|
|
20230704,130700,285991000,2340,2340,2340,2340,0
|
|
20230704,130600,285991000,2340,2340,2340,2340,8
|
|
20230704,130500,285972280,2340,2340,2340,2340,0
|
|
20230704,130400,285972280,2340,2340,2340,2340,0
|
|
20230704,130300,285972280,2340,2340,2340,2340,0
|
|
20230704,130200,285972280,2340,2340,2340,2340,0
|
|
20230704,130100,285972280,2340,2340,2340,2340,1
|
|
20230704,130000,285969940,2330,2330,2330,2330,0
|
|
20230704,125900,285969940,2330,2330,2330,2330,0
|
|
20230704,125800,285969940,2330,2330,2330,2330,0
|
|
20230704,125700,285969940,2330,2330,2330,2330,0
|
|
20230704,125600,285969940,2330,2330,2330,2330,0
|
|
20230704,125500,285969940,2330,2330,2330,2330,1
|
|
20230704,125400,285967610,2335,2335,2335,2335,100
|
|
20230704,125300,285734110,2335,2335,2335,2335,21
|
|
20230704,125200,285685075,2340,2340,2340,2340,0
|
|
20230704,125100,285685075,2340,2340,2340,2340,0
|
|
20230704,125000,285685075,2340,2340,2340,2340,0
|
|
20230704,124900,285685075,2340,2340,2340,2340,7
|
|
20230704,124800,285668695,2330,2330,2330,2330,0
|
|
20230704,124700,285668695,2330,2330,2330,2330,0
|
|
20230704,124600,285668695,2330,2330,2330,2330,0
|
|
20230704,124500,285668695,2330,2330,2330,2330,300
|
|
20230704,124400,284969695,2330,2330,2330,2330,0
|
|
20230704,124300,284969695,2330,2330,2330,2330,0
|
|
20230704,124200,284969695,2330,2330,2330,2330,689
|
|
20230704,124100,283364325,2330,2320,2330,2320,53
|
|
20230704,124000,283241325,2330,2330,2330,2330,0
|
|
20230704,123900,283241325,2330,2330,2330,2330,1
|
|
20230704,123800,283238995,2330,2330,2330,2330,1000
|
|
20230704,123700,280908995,2340,2340,2340,2340,4
|
|
20230704,123600,280899635,2340,2340,2340,2340,10
|
|
20230704,123500,280876235,2340,2340,2340,2340,3
|
|
20230704,123400,280869215,2340,2340,2340,2340,11
|
|
20230704,123300,280843475,2340,2340,2340,2340,0
|
|
20230704,123200,280843475,2340,2340,2340,2340,1106
|
|
20230704,123100,278255435,2340,2340,2340,2340,202
|
|
20230704,123000,277782755,2340,2340,2340,2340,186
|
|
20230704,122900,277347515,2340,2340,2340,2340,49
|
|
20230704,122800,277232855,2345,2330,2345,2330,5105
|
|
20230704,122700,265322905,2330,2325,2330,2325,408
|
|
20230704,122600,264374280,2320,2320,2320,2320,37
|
|
20230704,122500,264288440,2320,2320,2320,2320,800
|
|
20230704,122400,262432440,2320,2320,2320,2320,0
|
|
20230704,122300,262432440,2320,2325,2325,2320,525
|
|
20230704,122200,261213620,2325,2325,2325,2325,969
|
|
20230704,122100,258960695,2330,2330,2330,2330,0
|
|
20230704,122000,258960695,2330,2330,2330,2330,1000
|
|
20230704,121900,256630695,2330,2330,2330,2330,1000
|
|
20230704,121800,254300695,2325,2325,2325,2325,300
|
|
20230704,121700,253603195,2330,2330,2330,2330,1
|
|
20230704,121600,253600865,2330,2330,2330,2330,0
|
|
20230704,121500,253600865,2330,2330,2330,2330,3
|
|
20230704,121400,253593875,2330,2330,2330,2330,0
|
|
20230704,121300,253593875,2330,2330,2330,2330,1
|
|
20230704,121200,253591545,2325,2325,2325,2325,5
|
|
20230704,121100,253579920,2325,2325,2325,2325,305
|
|
20230704,121000,252870795,2325,2325,2325,2325,10
|
|
20230704,120900,252847545,2325,2325,2325,2325,30
|
|
20230704,120800,252777795,2325,2325,2325,2325,0
|
|
20230704,120700,252777795,2325,2325,2325,2325,2
|
|
20230704,120600,252773145,2325,2325,2325,2325,0
|
|
20230704,120500,252773145,2325,2320,2325,2320,324
|
|
20230704,120400,252021410,2320,2320,2320,2320,1
|
|
20230704,120300,252019090,2325,2325,2325,2325,11
|
|
20230704,120200,251993515,2325,2325,2325,2325,0
|
|
20230704,120100,251993515,2325,2325,2325,2325,0
|
|
20230704,120000,251993515,2325,2325,2325,2320,501
|
|
20230704,115900,250829400,2330,2330,2330,2330,0
|
|
20230704,115800,250829400,2330,2330,2330,2330,0
|
|
20230704,115700,250829400,2330,2330,2330,2330,0
|
|
20230704,115600,250829400,2330,2330,2330,2330,0
|
|
20230704,115500,250829400,2330,2330,2330,2330,14
|
|
20230704,115400,250796780,2330,2330,2330,2330,0
|
|
20230704,115300,250796780,2330,2330,2330,2330,1
|
|
20230704,115200,250794450,2330,2330,2330,2330,0
|
|
20230704,115100,250794450,2330,2330,2330,2330,16
|
|
20230704,115000,250757170,2330,2330,2330,2330,0
|
|
20230704,114900,250757170,2330,2330,2330,2330,0
|
|
20230704,114800,250757170,2330,2330,2330,2330,500
|
|
20230704,114700,249592170,2330,2330,2330,2330,0
|
|
20230704,114600,249592170,2330,2330,2330,2330,0
|
|
20230704,114500,249592170,2330,2330,2330,2330,0
|
|
20230704,114400,249592170,2330,2330,2330,2330,2
|
|
20230704,114300,249587510,2330,2330,2330,2330,0
|
|
20230704,114200,249587510,2330,2325,2330,2325,2
|
|
20230704,114100,249582855,2325,2325,2325,2325,44
|
|
20230704,114000,249480555,2335,2335,2335,2335,0
|
|
20230704,113900,249480555,2335,2335,2335,2335,0
|
|
20230704,113800,249480555,2335,2335,2335,2335,0
|
|
20230704,113700,249480555,2335,2335,2335,2335,0
|
|
20230704,113600,249480555,2335,2335,2335,2335,0
|
|
20230704,113500,249480555,2335,2335,2335,2335,0
|
|
20230704,113400,249480555,2335,2335,2335,2335,1
|
|
20230704,113300,249478220,2330,2330,2330,2330,102
|
|
20230704,113200,249240560,2330,2330,2330,2330,1
|
|
20230704,113100,249238230,2315,2315,2315,2315,0
|
|
20230704,113000,249238230,2315,2325,2325,2315,11189
|
|
20230704,112900,223290685,2330,2330,2330,2330,42
|
|
20230704,112800,223192825,2335,2335,2335,2335,0
|
|
20230704,112700,223192825,2335,2330,2335,2330,3
|
|
20230704,112600,223185830,2330,2325,2330,2325,73
|
|
20230704,112500,223015820,2330,2330,2330,2330,0
|
|
20230704,112400,223015820,2330,2330,2330,2330,0
|
|
20230704,112300,223015820,2330,2330,2330,2330,1
|
|
20230704,112200,223013490,2320,2320,2320,2320,28
|
|
20230704,112100,222948530,2310,2310,2310,2310,201
|
|
20230704,112000,222484220,2310,2315,2315,2310,1778
|
|
20230704,111900,218375715,2330,2320,2330,2320,21
|
|
20230704,111800,218326985,2315,2315,2315,2315,0
|
|
20230704,111700,218326985,2315,2315,2315,2315,430
|
|
20230704,111600,217331535,2315,2315,2315,2315,13
|
|
20230704,111500,217301440,2310,2310,2310,2310,0
|
|
20230704,111400,217301440,2310,2320,2320,2310,2218
|
|
20230704,111300,212174000,2320,2320,2320,2320,0
|
|
20230704,111200,212174000,2320,2320,2320,2315,6648
|
|
20230704,111100,196764300,2325,2325,2325,2325,603
|
|
20230704,111000,195362325,2330,2330,2330,2330,0
|
|
20230704,110900,195362325,2330,2335,2335,2330,62
|
|
20230704,110800,195217815,2335,2335,2335,2335,120
|
|
20230704,110700,194937615,2335,2335,2335,2335,5
|
|
20230704,110600,194925940,2335,2335,2335,2335,0
|
|
20230704,110500,194925940,2335,2335,2335,2335,0
|
|
20230704,110400,194925940,2335,2335,2335,2335,1
|
|
20230704,110300,194923605,2320,2320,2335,2320,397
|
|
20230704,110200,194002550,2320,2330,2335,2320,3002
|
|
20230704,110100,187030955,2335,2335,2335,2335,1
|
|
20230704,110000,187028620,2330,2335,2335,2330,2076
|
|
20230704,105900,182187145,2335,2335,2335,2335,121
|
|
20230704,105800,181904610,2335,2335,2335,2335,0
|
|
20230704,105700,181904610,2335,2335,2335,2335,0
|
|
20230704,105600,181904610,2335,2335,2335,2335,1000
|
|
20230704,105500,179569610,2340,2340,2340,2340,0
|
|
20230704,105400,179569610,2340,2340,2340,2340,0
|
|
20230704,105300,179569610,2340,2325,2340,2325,2
|
|
20230704,105200,179564945,2325,2325,2325,2325,0
|
|
20230704,105100,179564945,2325,2330,2330,2325,57
|
|
20230704,105000,179432415,2340,2335,2340,2325,1002
|
|
20230704,104900,177101640,2340,2340,2340,2340,0
|
|
20230704,104800,177101640,2340,2340,2340,2340,5
|
|
20230704,104700,177089940,2340,2340,2340,2340,10
|
|
20230704,104600,177066540,2340,2340,2340,2340,0
|
|
20230704,104500,177066540,2340,2340,2340,2340,0
|
|
20230704,104400,177066540,2340,2340,2340,2340,0
|
|
20230704,104300,177066540,2340,2340,2340,2340,5
|
|
20230704,104200,177054840,2330,2330,2330,2330,7
|
|
20230704,104100,177038530,2330,2330,2330,2330,51
|
|
20230704,104000,176919700,2325,2330,2330,2325,700
|
|
20230704,103900,175291700,2335,2335,2335,2335,109
|
|
20230704,103800,175037185,2335,2340,2340,2335,14
|
|
20230704,103700,175004470,2340,2340,2340,2340,1
|
|
20230704,103600,175002130,2340,2340,2340,2340,0
|
|
20230704,103500,175002130,2340,2340,2340,2340,0
|
|
20230704,103400,175002130,2340,2340,2340,2340,26
|
|
20230704,103300,174941290,2340,2340,2340,2340,208
|
|
20230704,103200,174454570,2340,2340,2340,2340,0
|
|
20230704,103100,174454570,2340,2340,2340,2340,1
|
|
20230704,103000,174452230,2325,2325,2325,2325,0
|
|
20230704,102900,174452230,2325,2325,2325,2325,500
|
|
20230704,102800,173289730,2325,2325,2325,2325,151
|
|
20230704,102700,172938655,2325,2325,2325,2325,0
|
|
20230704,102600,172938655,2325,2325,2325,2325,945
|
|
20230704,102500,170741530,2325,2325,2325,2325,409
|
|
20230704,102400,169790605,2325,2330,2330,2325,247
|
|
20230704,102300,169216325,2325,2325,2325,2325,0
|
|
20230704,102200,169216325,2325,2325,2325,2325,1455
|
|
20230704,102100,165833450,2330,2330,2330,2330,2845
|
|
20230704,102000,159204600,2330,2335,2335,2330,6148
|
|
20230704,101900,144853335,2335,2335,2335,2335,0
|
|
20230704,101800,144853335,2335,2335,2335,2335,1
|
|
20230704,101700,144851000,2345,2345,2345,2345,0
|
|
20230704,101600,144851000,2345,2345,2345,2345,20
|
|
20230704,101500,144804100,2345,2345,2345,2345,2
|
|
20230704,101400,144799410,2335,2340,2340,2335,1500
|
|
20230704,101300,141291910,2340,2340,2340,2335,521
|
|
20230704,101200,140075235,2340,2340,2340,2340,178
|
|
20230704,101100,139658715,2335,2335,2335,2335,100
|
|
20230704,101000,139425215,2340,2340,2340,2340,326
|
|
20230704,100900,138662375,2345,2340,2345,2340,126
|
|
20230704,100800,138367410,2340,2335,2340,2335,221
|
|
20230704,100700,137851270,2335,2335,2340,2335,2315
|
|
20230704,100600,132445245,2335,2340,2340,2335,200
|
|
20230704,100500,131977745,2345,2335,2345,2335,992
|
|
20230704,100400,129661405,2335,2345,2345,2335,1808
|
|
20230704,100300,125438325,2345,2345,2345,2345,1
|
|
20230704,100200,125435980,2360,2360,2360,2360,0
|
|
20230704,100100,125435980,2360,2360,2360,2360,10
|
|
20230704,100000,125412380,2360,2360,2360,2360,3
|
|
20230704,095900,125405300,2350,2350,2350,2350,10
|
|
20230704,095800,125381800,2360,2340,2360,2340,660
|
|
20230704,095700,123837380,2340,2340,2340,2340,0
|
|
20230704,095600,123837380,2340,2340,2340,2340,690
|
|
20230704,095500,122222780,2340,2345,2345,2340,600
|
|
20230704,095400,120818530,2360,2360,2360,2360,2
|
|
20230704,095300,120813810,2340,2340,2340,2340,500
|
|
20230704,095200,119643810,2360,2360,2360,2360,0
|
|
20230704,095100,119643810,2360,2360,2360,2360,0
|
|
20230704,095000,119643810,2360,2360,2360,2360,510
|
|
20230704,094900,118440210,2360,2345,2360,2345,818
|
|
20230704,094800,116517230,2360,2360,2360,2360,0
|
|
20230704,094700,116517230,2360,2345,2360,2340,2073
|
|
20230704,094600,111656065,2345,2345,2345,2345,221
|
|
20230704,094500,111137820,2345,2350,2350,2345,855
|
|
20230704,094400,109129320,2350,2350,2360,2350,727
|
|
20230704,094300,107420780,2350,2345,2350,2345,1285
|
|
20230704,094200,104405300,2345,2350,2350,2345,1944
|
|
20230704,094100,99846610,2350,2350,2350,2350,1544
|
|
20230704,094000,96218210,2365,2365,2365,2365,0
|
|
20230704,093900,96218210,2365,2365,2365,2365,0
|
|
20230704,093800,96218210,2365,2365,2365,2365,103
|
|
20230704,093700,95974615,2365,2360,2365,2360,7
|
|
20230704,093600,95958070,2360,2365,2365,2360,16
|
|
20230704,093500,95920285,2365,2355,2365,2345,980
|
|
20230704,093400,93615705,2365,2365,2365,2350,323
|
|
20230704,093300,92854150,2365,2365,2365,2360,14
|
|
20230704,093200,92821095,2365,2355,2365,2345,107
|
|
20230704,093100,92570050,2350,2370,2370,2350,8815
|
|
20230704,093000,71818140,2370,2370,2370,2370,10
|
|
20230704,092900,71794440,2360,2360,2370,2355,796
|
|
20230704,092800,69916870,2370,2370,2370,2370,4
|
|
20230704,092700,69907390,2375,2375,2375,2375,0
|
|
20230704,092600,69907390,2375,2375,2375,2375,421
|
|
20230704,092500,68907515,2375,2375,2375,2375,50
|
|
20230704,092400,68788765,2375,2360,2375,2360,18
|
|
20230704,092300,68746270,2375,2375,2375,2375,17
|
|
20230704,092200,68705895,2375,2375,2375,2355,748
|
|
20230704,092100,66930215,2375,2375,2380,2360,279
|
|
20230704,092000,66267990,2375,2375,2375,2375,0
|
|
20230704,091900,66267990,2375,2360,2375,2360,1133
|
|
20230704,091800,63585995,2380,2380,2380,2380,0
|
|
20230704,091700,63585995,2380,2380,2380,2380,1000
|
|
20230704,091600,61205995,2380,2375,2380,2365,301
|
|
20230704,091500,60494035,2375,2370,2375,2370,1006
|
|
20230704,091400,58104815,2375,2375,2375,2375,300
|
|
20230704,091300,57392315,2365,2365,2365,2360,106
|
|
20230704,091200,57141880,2360,2360,2360,2360,2748
|
|
20230704,091100,50656600,2375,2375,2375,2375,90
|
|
20230704,091000,50442850,2375,2375,2375,2375,0
|
|
20230704,090900,50442850,2375,2360,2375,2355,2268
|
|
20230704,090800,45089070,2365,2365,2365,2365,100
|
|
20230704,090700,44852570,2365,2365,2365,2355,243
|
|
20230704,090600,44278085,2365,2365,2365,2365,601
|
|
20230704,090500,42856720,2355,2375,2390,2355,4103
|
|
20230704,090400,33159610,2370,2380,2380,2370,1666
|
|
20230704,090300,29207000,2400,2385,2400,2375,7474
|
|
20230704,090200,11410330,2400,2400,2400,2400,4
|
|
20230704,090100,11400730,2400,2400,2400,2390,4017
|
|
20230704,090000,1799580,2390,2380,2390,2380,756
|