694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,203100,473552395,2290,2290,2290,2290,5545
|
|
20230706,203000,473552395,2290,2290,2290,2290,0
|
|
20230706,202900,473552395,2290,2290,2290,2290,0
|
|
20230706,202800,473552395,2290,2290,2290,2290,0
|
|
20230706,202700,473552395,2290,2290,2290,2290,0
|
|
20230706,202600,473552395,2290,2290,2290,2290,0
|
|
20230706,202500,473552395,2290,2290,2290,2290,0
|
|
20230706,202400,473552395,2290,2290,2290,2290,0
|
|
20230706,202300,473552395,2290,2290,2290,2290,0
|
|
20230706,202200,473552395,2290,2290,2290,2290,0
|
|
20230706,202100,473552395,2290,2290,2290,2290,0
|
|
20230706,202000,473552395,2290,2290,2290,2290,0
|
|
20230706,201900,473552395,2290,2290,2290,2290,0
|
|
20230706,201800,473552395,2290,2290,2290,2290,0
|
|
20230706,201700,473552395,2290,2290,2290,2290,0
|
|
20230706,201600,473552395,2290,2290,2290,2290,0
|
|
20230706,201500,473552395,2290,2290,2290,2290,0
|
|
20230706,201400,473552395,2290,2290,2290,2290,0
|
|
20230706,201300,473552395,2290,2290,2290,2290,0
|
|
20230706,201200,473552395,2290,2290,2290,2290,0
|
|
20230706,201100,473552395,2290,2290,2290,2290,0
|
|
20230706,201000,473552395,2290,2290,2290,2290,0
|
|
20230706,200900,473552395,2290,2290,2290,2290,0
|
|
20230706,200800,473552395,2290,2290,2290,2290,0
|
|
20230706,200700,473552395,2290,2290,2290,2290,0
|
|
20230706,200600,473552395,2290,2290,2290,2290,0
|
|
20230706,200500,473552395,2290,2290,2290,2290,0
|
|
20230706,200400,473552395,2290,2290,2290,2290,0
|
|
20230706,200300,473552395,2290,2290,2290,2290,0
|
|
20230706,200200,473552395,2290,2290,2290,2290,0
|
|
20230706,200100,473552395,2290,2290,2290,2290,5545
|
|
20230706,200000,473552395,2290,2290,2290,2290,0
|
|
20230706,195900,473552395,2290,2290,2290,2290,0
|
|
20230706,195800,473552395,2290,2290,2290,2290,0
|
|
20230706,195700,473552395,2290,2290,2290,2290,0
|
|
20230706,195600,473552395,2290,2290,2290,2290,0
|
|
20230706,195500,473552395,2290,2290,2290,2290,0
|
|
20230706,195400,473552395,2290,2290,2290,2290,0
|
|
20230706,195300,473552395,2290,2290,2290,2290,0
|
|
20230706,195200,473552395,2290,2290,2290,2290,0
|
|
20230706,195100,473552395,2290,2290,2290,2290,0
|
|
20230706,195000,473552395,2290,2290,2290,2290,0
|
|
20230706,194900,473552395,2290,2290,2290,2290,0
|
|
20230706,194800,473552395,2290,2290,2290,2290,0
|
|
20230706,194700,473552395,2290,2290,2290,2290,0
|
|
20230706,194600,473552395,2290,2290,2290,2290,0
|
|
20230706,194500,473552395,2290,2290,2290,2290,0
|
|
20230706,194400,473552395,2290,2290,2290,2290,0
|
|
20230706,194300,473552395,2290,2290,2290,2290,0
|
|
20230706,194200,473552395,2290,2290,2290,2290,0
|
|
20230706,194100,473552395,2290,2290,2290,2290,0
|
|
20230706,194000,473552395,2290,2290,2290,2290,0
|
|
20230706,193900,473552395,2290,2290,2290,2290,0
|
|
20230706,193800,473552395,2290,2290,2290,2290,0
|
|
20230706,193700,473552395,2290,2290,2290,2290,0
|
|
20230706,193600,473552395,2290,2290,2290,2290,0
|
|
20230706,193500,473552395,2290,2290,2290,2290,0
|
|
20230706,193400,473552395,2290,2290,2290,2290,0
|
|
20230706,193300,473552395,2290,2290,2290,2290,0
|
|
20230706,193200,473552395,2290,2290,2290,2290,0
|
|
20230706,193100,473552395,2290,2290,2290,2290,5545
|
|
20230706,193000,473552395,2290,2290,2290,2290,0
|
|
20230706,192900,473552395,2290,2290,2290,2290,0
|
|
20230706,192800,473552395,2290,2290,2290,2290,0
|
|
20230706,192700,473552395,2290,2290,2290,2290,0
|
|
20230706,192600,473552395,2290,2290,2290,2290,0
|
|
20230706,192500,473552395,2290,2290,2290,2290,0
|
|
20230706,192400,473552395,2290,2290,2290,2290,0
|
|
20230706,192300,473552395,2290,2290,2290,2290,0
|
|
20230706,192200,473552395,2290,2290,2290,2290,0
|
|
20230706,192100,473552395,2290,2290,2290,2290,0
|
|
20230706,192000,473552395,2290,2290,2290,2290,0
|
|
20230706,191900,473552395,2290,2290,2290,2290,0
|
|
20230706,191800,473552395,2290,2290,2290,2290,0
|
|
20230706,191700,473552395,2290,2290,2290,2290,0
|
|
20230706,191600,473552395,2290,2290,2290,2290,0
|
|
20230706,191500,473552395,2290,2290,2290,2290,0
|
|
20230706,191400,473552395,2290,2290,2290,2290,0
|
|
20230706,191300,473552395,2290,2290,2290,2290,0
|
|
20230706,191200,473552395,2290,2290,2290,2290,0
|
|
20230706,191100,473552395,2290,2290,2290,2290,0
|
|
20230706,191000,473552395,2290,2290,2290,2290,0
|
|
20230706,190900,473552395,2290,2290,2290,2290,0
|
|
20230706,190800,473552395,2290,2290,2290,2290,0
|
|
20230706,190700,473552395,2290,2290,2290,2290,0
|
|
20230706,190600,473552395,2290,2290,2290,2290,0
|
|
20230706,190500,473552395,2290,2290,2290,2290,0
|
|
20230706,190400,473552395,2290,2290,2290,2290,0
|
|
20230706,190300,473552395,2290,2290,2290,2290,0
|
|
20230706,190200,473552395,2290,2290,2290,2290,0
|
|
20230706,190100,473552395,2290,2290,2290,2290,5545
|
|
20230706,190000,473552395,2290,2290,2290,2290,0
|
|
20230706,185900,473552395,2290,2290,2290,2290,0
|
|
20230706,185800,473552395,2290,2290,2290,2290,0
|
|
20230706,185700,473552395,2290,2290,2290,2290,0
|
|
20230706,185600,473552395,2290,2290,2290,2290,0
|
|
20230706,185500,473552395,2290,2290,2290,2290,0
|
|
20230706,185400,473552395,2290,2290,2290,2290,0
|
|
20230706,185300,473552395,2290,2290,2290,2290,0
|
|
20230706,185200,473552395,2290,2290,2290,2290,0
|
|
20230706,185100,473552395,2290,2290,2290,2290,0
|
|
20230706,185000,473552395,2290,2290,2290,2290,0
|
|
20230706,184900,473552395,2290,2290,2290,2290,0
|
|
20230706,184800,473552395,2290,2290,2290,2290,0
|
|
20230706,184700,473552395,2290,2290,2290,2290,0
|
|
20230706,184600,473552395,2290,2290,2290,2290,0
|
|
20230706,184500,473552395,2290,2290,2290,2290,0
|
|
20230706,184400,473552395,2290,2290,2290,2290,0
|
|
20230706,184300,473552395,2290,2290,2290,2290,0
|
|
20230706,184200,473552395,2290,2290,2290,2290,0
|
|
20230706,184100,473552395,2290,2290,2290,2290,0
|
|
20230706,184000,473552395,2290,2290,2290,2290,0
|
|
20230706,183900,473552395,2290,2290,2290,2290,0
|
|
20230706,183800,473552395,2290,2290,2290,2290,0
|
|
20230706,183700,473552395,2290,2290,2290,2290,0
|
|
20230706,183600,473552395,2290,2290,2290,2290,0
|
|
20230706,183500,473552395,2290,2290,2290,2290,0
|
|
20230706,183400,473552395,2290,2290,2290,2290,0
|
|
20230706,183300,473552395,2290,2290,2290,2290,0
|
|
20230706,183200,473552395,2290,2290,2290,2290,0
|
|
20230706,183100,473552395,2290,2290,2290,2290,5545
|
|
20230706,183000,473552395,2290,2290,2290,2290,0
|
|
20230706,182900,473552395,2290,2290,2290,2290,0
|
|
20230706,182800,473552395,2290,2290,2290,2290,0
|
|
20230706,182700,473552395,2290,2290,2290,2290,0
|
|
20230706,182600,473552395,2290,2290,2290,2290,0
|
|
20230706,182500,473552395,2290,2290,2290,2290,0
|
|
20230706,182400,473552395,2290,2290,2290,2290,0
|
|
20230706,182300,473552395,2290,2290,2290,2290,0
|
|
20230706,182200,473552395,2290,2290,2290,2290,0
|
|
20230706,182100,473552395,2290,2290,2290,2290,0
|
|
20230706,182000,473552395,2290,2290,2290,2290,0
|
|
20230706,181900,473552395,2290,2290,2290,2290,0
|
|
20230706,181800,473552395,2290,2290,2290,2290,0
|
|
20230706,181700,473552395,2290,2290,2290,2290,0
|
|
20230706,181600,473552395,2290,2290,2290,2290,0
|
|
20230706,181500,473552395,2290,2290,2290,2290,0
|
|
20230706,181400,473552395,2290,2290,2290,2290,0
|
|
20230706,181300,473552395,2290,2290,2290,2290,0
|
|
20230706,181200,473552395,2290,2290,2290,2290,0
|
|
20230706,181100,473552395,2290,2290,2290,2290,0
|
|
20230706,181000,473552395,2290,2290,2290,2290,0
|
|
20230706,180900,473552395,2290,2290,2290,2290,0
|
|
20230706,180800,473552395,2290,2290,2290,2290,0
|
|
20230706,180700,473552395,2290,2290,2290,2290,0
|
|
20230706,180600,473552395,2290,2290,2290,2290,0
|
|
20230706,180500,473552395,2290,2290,2290,2290,0
|
|
20230706,180400,473552395,2290,2290,2290,2290,0
|
|
20230706,180300,473552395,2290,2290,2290,2290,0
|
|
20230706,180200,473552395,2290,2290,2290,2290,0
|
|
20230706,180100,473552395,2290,2290,2290,2290,5545
|
|
20230706,180000,473552395,2290,2290,2290,2290,0
|
|
20230706,175900,473552395,2290,2290,2290,2290,0
|
|
20230706,175800,473552395,2290,2290,2290,2290,0
|
|
20230706,175700,473552395,2290,2290,2290,2290,0
|
|
20230706,175600,473552395,2290,2290,2290,2290,0
|
|
20230706,175500,473552395,2290,2290,2290,2290,0
|
|
20230706,175400,473552395,2290,2290,2290,2290,0
|
|
20230706,175300,473552395,2290,2290,2290,2290,0
|
|
20230706,175200,473552395,2290,2290,2290,2290,0
|
|
20230706,175100,473552395,2290,2290,2290,2290,0
|
|
20230706,175000,473552395,2290,2290,2290,2290,0
|
|
20230706,174900,473552395,2290,2290,2290,2290,0
|
|
20230706,174800,473552395,2290,2290,2290,2290,0
|
|
20230706,174700,473552395,2290,2290,2290,2290,0
|
|
20230706,174600,473552395,2290,2290,2290,2290,0
|
|
20230706,174500,473552395,2290,2290,2290,2290,0
|
|
20230706,174400,473552395,2290,2290,2290,2290,0
|
|
20230706,174300,473552395,2290,2290,2290,2290,0
|
|
20230706,174200,473552395,2290,2290,2290,2290,0
|
|
20230706,174100,473552395,2290,2290,2290,2290,0
|
|
20230706,174000,473552395,2290,2290,2290,2290,0
|
|
20230706,173900,473552395,2290,2290,2290,2290,0
|
|
20230706,173800,473552395,2290,2290,2290,2290,0
|
|
20230706,173700,473552395,2290,2290,2290,2290,0
|
|
20230706,173600,473552395,2290,2290,2290,2290,0
|
|
20230706,173500,473552395,2290,2290,2290,2290,0
|
|
20230706,173400,473552395,2290,2290,2290,2290,0
|
|
20230706,173300,473552395,2290,2290,2290,2290,0
|
|
20230706,173200,473552395,2290,2290,2290,2290,0
|
|
20230706,173100,473552395,2290,2290,2290,2290,5545
|
|
20230706,173000,473552395,2290,2290,2290,2290,0
|
|
20230706,172900,473552395,2290,2290,2290,2290,0
|
|
20230706,172800,473552395,2290,2290,2290,2290,0
|
|
20230706,172700,473552395,2290,2290,2290,2290,0
|
|
20230706,172600,473552395,2290,2290,2290,2290,0
|
|
20230706,172500,473552395,2290,2290,2290,2290,0
|
|
20230706,172400,473552395,2290,2290,2290,2290,0
|
|
20230706,172300,473552395,2290,2290,2290,2290,0
|
|
20230706,172200,473552395,2290,2290,2290,2290,0
|
|
20230706,172100,473552395,2290,2290,2290,2290,0
|
|
20230706,172000,473552395,2290,2290,2290,2290,0
|
|
20230706,171900,473552395,2290,2290,2290,2290,0
|
|
20230706,171800,473552395,2290,2290,2290,2290,0
|
|
20230706,171700,473552395,2290,2290,2290,2290,0
|
|
20230706,171600,473552395,2290,2290,2290,2290,0
|
|
20230706,171500,473552395,2290,2290,2290,2290,0
|
|
20230706,171400,473552395,2290,2290,2290,2290,0
|
|
20230706,171300,473552395,2290,2290,2290,2290,0
|
|
20230706,171200,473552395,2290,2290,2290,2290,0
|
|
20230706,171100,473552395,2290,2290,2290,2290,0
|
|
20230706,171000,473552395,2290,2290,2290,2290,0
|
|
20230706,170900,473552395,2290,2290,2290,2290,0
|
|
20230706,170800,473552395,2290,2290,2290,2290,0
|
|
20230706,170700,473552395,2290,2290,2290,2290,0
|
|
20230706,170600,473552395,2290,2290,2290,2290,0
|
|
20230706,170500,473552395,2290,2290,2290,2290,0
|
|
20230706,170400,473552395,2290,2290,2290,2290,0
|
|
20230706,170300,473552395,2290,2290,2290,2290,0
|
|
20230706,170200,473552395,2290,2290,2290,2290,0
|
|
20230706,170100,473552395,2290,2290,2290,2290,5545
|
|
20230706,170000,473552395,2290,2290,2290,2290,0
|
|
20230706,165900,473552395,2290,2290,2290,2290,0
|
|
20230706,165800,473552395,2290,2290,2290,2290,0
|
|
20230706,165700,473552395,2290,2290,2290,2290,0
|
|
20230706,165600,473552395,2290,2290,2290,2290,0
|
|
20230706,165500,473552395,2290,2290,2290,2290,0
|
|
20230706,165400,473552395,2290,2290,2290,2290,0
|
|
20230706,165300,473552395,2290,2290,2290,2290,0
|
|
20230706,165200,473552395,2290,2290,2290,2290,0
|
|
20230706,165100,473552395,2290,2290,2290,2290,0
|
|
20230706,165000,473552395,2290,2290,2290,2290,0
|
|
20230706,164900,473552395,2290,2290,2290,2290,0
|
|
20230706,164800,473552395,2290,2290,2290,2290,0
|
|
20230706,164700,473552395,2290,2290,2290,2290,0
|
|
20230706,164600,473552395,2290,2290,2290,2290,0
|
|
20230706,164500,473552395,2290,2290,2290,2290,0
|
|
20230706,164400,473552395,2290,2290,2290,2290,0
|
|
20230706,164300,473552395,2290,2290,2290,2290,0
|
|
20230706,164200,473552395,2290,2290,2290,2290,0
|
|
20230706,164100,473552395,2290,2290,2290,2290,0
|
|
20230706,164000,473552395,2290,2290,2290,2290,0
|
|
20230706,163900,473552395,2290,2290,2290,2290,0
|
|
20230706,163800,473552395,2290,2290,2290,2290,0
|
|
20230706,163700,473552395,2290,2290,2290,2290,0
|
|
20230706,163600,473552395,2290,2290,2290,2290,0
|
|
20230706,163500,473552395,2290,2290,2290,2290,0
|
|
20230706,163400,473552395,2290,2290,2290,2290,0
|
|
20230706,163300,473552395,2290,2290,2290,2290,0
|
|
20230706,163200,473552395,2290,2290,2290,2290,0
|
|
20230706,163100,473552395,2290,2290,2290,2290,5545
|
|
20230706,163000,473552395,2290,2290,2290,2290,0
|
|
20230706,162900,473552395,2290,2290,2290,2290,0
|
|
20230706,162800,473552395,2290,2290,2290,2290,0
|
|
20230706,162700,473552395,2290,2290,2290,2290,0
|
|
20230706,162600,473552395,2290,2290,2290,2290,0
|
|
20230706,162500,473552395,2290,2290,2290,2290,0
|
|
20230706,162400,473552395,2290,2290,2290,2290,0
|
|
20230706,162300,473552395,2290,2290,2290,2290,0
|
|
20230706,162200,473552395,2290,2290,2290,2290,0
|
|
20230706,162100,473552395,2290,2290,2290,2290,0
|
|
20230706,162000,473552395,2290,2290,2290,2290,0
|
|
20230706,161900,473552395,2290,2290,2290,2290,0
|
|
20230706,161800,473552395,2290,2290,2290,2290,0
|
|
20230706,161700,473552395,2290,2290,2290,2290,0
|
|
20230706,161600,473552395,2290,2290,2290,2290,0
|
|
20230706,161500,473552395,2290,2290,2290,2290,0
|
|
20230706,161400,473552395,2290,2290,2290,2290,0
|
|
20230706,161300,473552395,2290,2290,2290,2290,0
|
|
20230706,161200,473552395,2290,2290,2290,2290,0
|
|
20230706,161100,473552395,2290,2290,2290,2290,0
|
|
20230706,161000,473552395,2290,2290,2290,2290,0
|
|
20230706,160900,473552395,2290,2290,2290,2290,0
|
|
20230706,160800,473552395,2290,2290,2290,2290,0
|
|
20230706,160700,473552395,2290,2290,2290,2290,0
|
|
20230706,160600,473552395,2290,2290,2290,2290,0
|
|
20230706,160500,473552395,2290,2290,2290,2290,0
|
|
20230706,160400,473552395,2290,2290,2290,2290,0
|
|
20230706,160300,473552395,2290,2290,2290,2290,0
|
|
20230706,160200,473552395,2290,2290,2290,2290,0
|
|
20230706,160100,473552395,2290,2290,2290,2290,5545
|
|
20230706,160000,473552395,2290,2290,2290,2290,0
|
|
20230706,155900,473552395,2290,2290,2290,2290,0
|
|
20230706,155800,473552395,2290,2290,2290,2290,0
|
|
20230706,155700,473552395,2290,2290,2290,2290,0
|
|
20230706,155600,473552395,2290,2290,2290,2290,0
|
|
20230706,155500,473552395,2290,2290,2290,2290,0
|
|
20230706,155400,473552395,2290,2290,2290,2290,0
|
|
20230706,155300,473552395,2290,2290,2290,2290,0
|
|
20230706,155200,473552395,2290,2290,2290,2290,0
|
|
20230706,155100,473552395,2290,2290,2290,2290,0
|
|
20230706,155000,473552395,2290,2290,2290,2290,0
|
|
20230706,154900,473552395,2290,2290,2290,2290,0
|
|
20230706,154800,473552395,2290,2290,2290,2290,0
|
|
20230706,154700,473552395,2290,2290,2290,2290,0
|
|
20230706,154600,473552395,2290,2290,2290,2290,0
|
|
20230706,154500,473552395,2290,2290,2290,2290,0
|
|
20230706,154400,473552395,2290,2290,2290,2290,0
|
|
20230706,154300,473552395,2290,2290,2290,2290,0
|
|
20230706,154200,473552395,2290,2290,2290,2290,0
|
|
20230706,154100,473552395,2290,2290,2290,2290,0
|
|
20230706,154000,473552395,2290,2290,2290,2290,0
|
|
20230706,153900,473552395,2290,2290,2290,2290,0
|
|
20230706,153800,473552395,2290,2290,2290,2290,0
|
|
20230706,153700,473552395,2290,2290,2290,2290,0
|
|
20230706,153600,473552395,2290,2290,2290,2290,0
|
|
20230706,153500,473552395,2290,2290,2290,2290,0
|
|
20230706,153400,473552395,2290,2290,2290,2290,0
|
|
20230706,153300,473552395,2290,2290,2290,2290,0
|
|
20230706,153200,473552395,2290,2290,2290,2290,0
|
|
20230706,153100,473552395,2290,2290,2290,2290,5545
|
|
20230706,153000,473552395,2290,2290,2290,2290,5545
|
|
20230706,152900,460854345,2280,2280,2280,2280,0
|
|
20230706,152800,460854345,2280,2280,2280,2280,0
|
|
20230706,152700,460854345,2280,2280,2280,2280,0
|
|
20230706,152600,460854345,2280,2280,2280,2280,0
|
|
20230706,152500,460854345,2280,2280,2280,2280,0
|
|
20230706,152400,460854345,2280,2280,2280,2280,0
|
|
20230706,152300,460854345,2280,2280,2280,2280,0
|
|
20230706,152200,460854345,2280,2280,2280,2280,0
|
|
20230706,152100,460854345,2280,2280,2280,2280,0
|
|
20230706,152000,460854345,2280,2280,2280,2280,0
|
|
20230706,151900,460854345,2280,2280,2280,2270,1188
|
|
20230706,151800,458155600,2285,2285,2285,2280,246
|
|
20230706,151700,457593660,2285,2285,2285,2280,29
|
|
20230706,151600,457527510,2280,2280,2280,2280,168
|
|
20230706,151500,457144470,2280,2280,2285,2280,108
|
|
20230706,151400,456898185,2280,2290,2290,2280,426
|
|
20230706,151300,455923325,2290,2280,2290,2280,1141
|
|
20230706,151200,453318235,2275,2275,2280,2270,2036
|
|
20230706,151100,448683585,2275,2275,2275,2275,0
|
|
20230706,151000,448683585,2275,2275,2275,2275,0
|
|
20230706,150900,448683585,2275,2260,2275,2260,3491
|
|
20230706,150800,440766160,2270,2275,2275,2265,428
|
|
20230706,150700,439796725,2265,2265,2265,2265,574
|
|
20230706,150600,438496615,2260,2270,2270,2260,10488
|
|
20230706,150500,414788235,2270,2270,2270,2270,0
|
|
20230706,150400,414788235,2270,2270,2270,2270,0
|
|
20230706,150300,414788235,2270,2270,2270,2270,723
|
|
20230706,150200,413147025,2270,2270,2270,2270,0
|
|
20230706,150100,413147025,2270,2265,2270,2265,242
|
|
20230706,150000,412597835,2275,2275,2275,2275,0
|
|
20230706,145900,412597835,2275,2275,2275,2275,330
|
|
20230706,145800,411847085,2275,2275,2275,2275,158
|
|
20230706,145700,411487635,2275,2280,2280,2275,201
|
|
20230706,145600,411029765,2285,2270,2290,2270,6231
|
|
20230706,145500,396833720,2265,2260,2265,2260,5106
|
|
20230706,145400,385284160,2260,2250,2260,2250,302
|
|
20230706,145300,384604650,2255,2255,2255,2255,1958
|
|
20230706,145200,380189360,2265,2265,2265,2265,0
|
|
20230706,145100,380189360,2265,2265,2265,2265,0
|
|
20230706,145000,380189360,2265,2265,2265,2265,0
|
|
20230706,144900,380189360,2265,2265,2265,2265,0
|
|
20230706,144800,380189360,2265,2265,2265,2265,0
|
|
20230706,144700,380189360,2265,2265,2265,2265,0
|
|
20230706,144600,380189360,2265,2265,2265,2265,0
|
|
20230706,144500,380189360,2265,2265,2265,2265,0
|
|
20230706,144400,380189360,2265,2265,2265,2265,0
|
|
20230706,144300,380189360,2265,2265,2265,2265,444
|
|
20230706,144200,379183700,2255,2255,2255,2255,0
|
|
20230706,144100,379183700,2255,2260,2260,2255,40
|
|
20230706,144000,379093495,2255,2255,2255,2255,0
|
|
20230706,143900,379093495,2255,2255,2255,2255,0
|
|
20230706,143800,379093495,2255,2255,2255,2255,0
|
|
20230706,143700,379093495,2255,2255,2255,2255,0
|
|
20230706,143600,379093495,2255,2255,2255,2255,1
|
|
20230706,143500,379091240,2255,2255,2255,2255,0
|
|
20230706,143400,379091240,2255,2255,2255,2255,0
|
|
20230706,143300,379091240,2255,2255,2255,2255,70
|
|
20230706,143200,378933390,2255,2255,2255,2255,0
|
|
20230706,143100,378933390,2255,2255,2255,2255,0
|
|
20230706,143000,378933390,2255,2255,2255,2255,0
|
|
20230706,142900,378933390,2255,2255,2255,2255,10
|
|
20230706,142800,378910840,2265,2255,2265,2255,2
|
|
20230706,142700,378906320,2255,2255,2255,2255,490
|
|
20230706,142600,377801370,2255,2255,2255,2255,0
|
|
20230706,142500,377801370,2255,2255,2255,2255,1
|
|
20230706,142400,377799115,2255,2255,2255,2255,0
|
|
20230706,142300,377799115,2255,2255,2255,2255,0
|
|
20230706,142200,377799115,2255,2255,2255,2255,4
|
|
20230706,142100,377790095,2260,2260,2260,2260,20
|
|
20230706,142000,377744895,2260,2260,2260,2260,0
|
|
20230706,141900,377744895,2260,2260,2260,2260,0
|
|
20230706,141800,377744895,2260,2260,2260,2260,0
|
|
20230706,141700,377744895,2260,2260,2260,2260,0
|
|
20230706,141600,377744895,2260,2260,2260,2260,2910
|
|
20230706,141500,371168295,2255,2260,2260,2255,1567
|
|
20230706,141400,367629500,2265,2265,2265,2265,2
|
|
20230706,141300,367624970,2265,2265,2265,2265,0
|
|
20230706,141200,367624970,2265,2265,2265,2265,21
|
|
20230706,141100,367577405,2270,2270,2270,2270,0
|
|
20230706,141000,367577405,2270,2270,2270,2270,0
|
|
20230706,140900,367577405,2270,2270,2270,2270,11
|
|
20230706,140800,367552435,2270,2270,2270,2270,1
|
|
20230706,140700,367550165,2270,2270,2270,2270,8
|
|
20230706,140600,367532005,2275,2275,2275,2275,0
|
|
20230706,140500,367532005,2275,2275,2275,2275,0
|
|
20230706,140400,367532005,2275,2275,2275,2275,0
|
|
20230706,140300,367532005,2275,2275,2275,2275,0
|
|
20230706,140200,367532005,2275,2275,2275,2275,0
|
|
20230706,140100,367532005,2275,2275,2275,2275,0
|
|
20230706,140000,367532005,2275,2275,2275,2275,0
|
|
20230706,135900,367532005,2275,2275,2275,2275,0
|
|
20230706,135800,367532005,2275,2275,2275,2275,3
|
|
20230706,135700,367525180,2275,2270,2275,2270,2367
|
|
20230706,135600,362145040,2265,2260,2265,2260,1017
|
|
20230706,135500,359845820,2260,2260,2260,2260,0
|
|
20230706,135400,359845820,2260,2260,2260,2260,0
|
|
20230706,135300,359845820,2260,2260,2260,2260,34
|
|
20230706,135200,359768980,2260,2255,2260,2255,21
|
|
20230706,135100,359721620,2255,2255,2255,2255,110
|
|
20230706,135000,359473570,2250,2250,2250,2250,0
|
|
20230706,134900,359473570,2250,2250,2250,2250,1
|
|
20230706,134800,359471320,2255,2255,2255,2255,0
|
|
20230706,134700,359471320,2255,2255,2255,2255,0
|
|
20230706,134600,359471320,2255,2255,2255,2255,0
|
|
20230706,134500,359471320,2255,2255,2255,2255,0
|
|
20230706,134400,359471320,2255,2255,2255,2255,0
|
|
20230706,134300,359471320,2255,2255,2255,2255,0
|
|
20230706,134200,359471320,2255,2250,2255,2250,203
|
|
20230706,134100,359014555,2255,2255,2255,2255,0
|
|
20230706,134000,359014555,2255,2255,2255,2255,1
|
|
20230706,133900,359012300,2250,2255,2255,2250,8360
|
|
20230706,133800,340196720,2260,2260,2260,2260,0
|
|
20230706,133700,340196720,2260,2260,2260,2260,0
|
|
20230706,133600,340196720,2260,2260,2260,2260,1
|
|
20230706,133500,340194460,2255,2255,2255,2255,1554
|
|
20230706,133400,336690190,2255,2255,2255,2255,640
|
|
20230706,133300,335246990,2255,2255,2255,2255,1260
|
|
20230706,133200,332405690,2255,2255,2255,2255,127
|
|
20230706,133100,332119305,2255,2255,2255,2255,0
|
|
20230706,133000,332119305,2255,2255,2255,2255,37
|
|
20230706,132900,332035870,2255,2260,2260,2255,1002
|
|
20230706,132800,329775875,2255,2255,2255,2255,34
|
|
20230706,132700,329699205,2255,2255,2255,2255,2700
|
|
20230706,132600,323610705,2255,2255,2255,2255,0
|
|
20230706,132500,323610705,2255,2255,2255,2255,50
|
|
20230706,132400,323497955,2255,2255,2255,2255,457
|
|
20230706,132300,322467420,2260,2260,2260,2260,0
|
|
20230706,132200,322467420,2260,2260,2260,2260,0
|
|
20230706,132100,322467420,2260,2260,2260,2260,0
|
|
20230706,132000,322467420,2260,2260,2260,2260,0
|
|
20230706,131900,322467420,2260,2260,2260,2260,35
|
|
20230706,131800,322388320,2255,2255,2255,2255,0
|
|
20230706,131700,322388320,2255,2255,2255,2255,0
|
|
20230706,131600,322388320,2255,2255,2255,2255,0
|
|
20230706,131500,322388320,2255,2255,2255,2255,1
|
|
20230706,131400,322386065,2260,2260,2260,2260,2
|
|
20230706,131300,322381545,2260,2260,2260,2260,0
|
|
20230706,131200,322381545,2260,2255,2260,2255,205
|
|
20230706,131100,321919245,2255,2255,2255,2255,65
|
|
20230706,131000,321772670,2255,2255,2255,2255,1
|
|
20230706,130900,321770415,2255,2255,2255,2255,0
|
|
20230706,130800,321770415,2255,2255,2255,2255,0
|
|
20230706,130700,321770415,2255,2255,2255,2255,0
|
|
20230706,130600,321770415,2255,2255,2260,2255,313
|
|
20230706,130500,321064525,2260,2260,2260,2260,0
|
|
20230706,130400,321064525,2260,2260,2260,2260,10
|
|
20230706,130300,321041925,2260,2260,2260,2260,9
|
|
20230706,130200,321021585,2260,2260,2260,2260,0
|
|
20230706,130100,321021585,2260,2260,2260,2260,157
|
|
20230706,130000,320666765,2255,2255,2255,2255,0
|
|
20230706,125900,320666765,2255,2255,2255,2255,50
|
|
20230706,125800,320554015,2255,2255,2255,2255,663
|
|
20230706,125700,319058950,2255,2255,2255,2255,0
|
|
20230706,125600,319058950,2255,2255,2255,2255,0
|
|
20230706,125500,319058950,2255,2255,2255,2255,120
|
|
20230706,125400,318788350,2255,2255,2255,2255,40
|
|
20230706,125300,318698150,2260,2260,2260,2260,3198
|
|
20230706,125200,311470670,2255,2265,2265,2255,8898
|
|
20230706,125100,291386785,2265,2265,2265,2265,115
|
|
20230706,125000,291126310,2265,2265,2265,2265,0
|
|
20230706,124900,291126310,2265,2265,2265,2265,200
|
|
20230706,124800,290673310,2265,2265,2265,2265,151
|
|
20230706,124700,290331295,2265,2265,2265,2265,0
|
|
20230706,124600,290331295,2265,2265,2265,2265,102
|
|
20230706,124500,290100265,2270,2270,2270,2270,0
|
|
20230706,124400,290100265,2270,2270,2270,2270,100
|
|
20230706,124300,289873265,2270,2270,2270,2270,0
|
|
20230706,124200,289873265,2270,2270,2270,2270,0
|
|
20230706,124100,289873265,2270,2270,2270,2270,0
|
|
20230706,124000,289873265,2270,2260,2270,2260,200
|
|
20230706,123900,289420265,2270,2270,2270,2270,440
|
|
20230706,123800,288421465,2255,2260,2260,2255,240
|
|
20230706,123700,287880260,2255,2255,2255,2255,0
|
|
20230706,123600,287880260,2255,2255,2255,2255,0
|
|
20230706,123500,287880260,2255,2255,2255,2255,2
|
|
20230706,123400,287875750,2260,2265,2265,2255,605
|
|
20230706,123300,286508435,2260,2260,2260,2260,1655
|
|
20230706,123200,282768135,2260,2260,2260,2260,6000
|
|
20230706,123100,269208135,2260,2265,2265,2260,9154
|
|
20230706,123000,248474330,2270,2270,2270,2270,0
|
|
20230706,122900,248474330,2270,2270,2270,2270,12
|
|
20230706,122800,248447090,2270,2270,2270,2270,0
|
|
20230706,122700,248447090,2270,2270,2270,2270,10
|
|
20230706,122600,248424390,2270,2270,2270,2270,0
|
|
20230706,122500,248424390,2270,2270,2270,2270,0
|
|
20230706,122400,248424390,2270,2270,2270,2270,0
|
|
20230706,122300,248424390,2270,2270,2270,2270,0
|
|
20230706,122200,248424390,2270,2270,2270,2270,776
|
|
20230706,122100,246662870,2270,2270,2270,2270,0
|
|
20230706,122000,246662870,2270,2270,2270,2270,0
|
|
20230706,121900,246662870,2270,2270,2270,2270,0
|
|
20230706,121800,246662870,2270,2270,2270,2270,0
|
|
20230706,121700,246662870,2270,2270,2270,2270,0
|
|
20230706,121600,246662870,2270,2270,2270,2270,0
|
|
20230706,121500,246662870,2270,2270,2270,2270,0
|
|
20230706,121400,246662870,2270,2270,2270,2270,0
|
|
20230706,121300,246662870,2270,2270,2270,2270,0
|
|
20230706,121200,246662870,2270,2275,2275,2270,42
|
|
20230706,121100,246567525,2275,2275,2275,2275,0
|
|
20230706,121000,246567525,2275,2275,2275,2275,0
|
|
20230706,120900,246567525,2275,2275,2275,2275,2
|
|
20230706,120800,246562975,2270,2270,2270,2270,60
|
|
20230706,120700,246426775,2270,2270,2270,2270,0
|
|
20230706,120600,246426775,2270,2275,2275,2270,301
|
|
20230706,120500,245743500,2270,2270,2270,2270,0
|
|
20230706,120400,245743500,2270,2270,2270,2270,0
|
|
20230706,120300,245743500,2270,2270,2270,2270,0
|
|
20230706,120200,245743500,2270,2270,2270,2270,0
|
|
20230706,120100,245743500,2270,2270,2270,2270,0
|
|
20230706,120000,245743500,2270,2270,2270,2270,1500
|
|
20230706,115900,242338500,2270,2270,2270,2270,200
|
|
20230706,115800,241884500,2265,2265,2265,2265,0
|
|
20230706,115700,241884500,2265,2265,2265,2265,0
|
|
20230706,115600,241884500,2265,2265,2265,2265,0
|
|
20230706,115500,241884500,2265,2265,2265,2265,0
|
|
20230706,115400,241884500,2265,2265,2265,2265,0
|
|
20230706,115300,241884500,2265,2270,2270,2265,166
|
|
20230706,115200,241508430,2270,2270,2270,2270,1
|
|
20230706,115100,241506160,2260,2260,2260,2260,0
|
|
20230706,115000,241506160,2260,2265,2265,2260,4000
|
|
20230706,114900,232466085,2265,2265,2265,2265,11
|
|
20230706,114800,232441170,2265,2265,2265,2265,1180
|
|
20230706,114700,229768470,2265,2265,2265,2265,0
|
|
20230706,114600,229768470,2265,2265,2265,2265,0
|
|
20230706,114500,229768470,2265,2265,2265,2265,3445
|
|
20230706,114400,221965545,2265,2265,2265,2265,0
|
|
20230706,114300,221965545,2265,2265,2265,2265,0
|
|
20230706,114200,221965545,2265,2270,2270,2265,314
|
|
20230706,114100,221254270,2270,2270,2270,2270,0
|
|
20230706,114000,221254270,2270,2270,2270,2270,0
|
|
20230706,113900,221254270,2270,2270,2270,2270,225
|
|
20230706,113800,220743520,2270,2270,2270,2270,8
|
|
20230706,113700,220725360,2270,2270,2270,2270,0
|
|
20230706,113600,220725360,2270,2270,2270,2270,0
|
|
20230706,113500,220725360,2270,2265,2270,2265,2940
|
|
20230706,113400,214064910,2270,2270,2270,2270,0
|
|
20230706,113300,214064910,2270,2270,2270,2270,0
|
|
20230706,113200,214064910,2270,2270,2270,2270,3
|
|
20230706,113100,214058100,2265,2265,2265,2265,0
|
|
20230706,113000,214058100,2265,2265,2265,2265,0
|
|
20230706,112900,214058100,2265,2265,2265,2265,0
|
|
20230706,112800,214058100,2265,2265,2265,2265,120
|
|
20230706,112700,213786300,2265,2265,2265,2265,7
|
|
20230706,112600,213770445,2265,2265,2265,2265,0
|
|
20230706,112500,213770445,2265,2270,2270,2265,10357
|
|
20230706,112400,190296385,2280,2275,2280,2275,5
|
|
20230706,112300,190284995,2270,2270,2270,2270,0
|
|
20230706,112200,190284995,2270,2270,2270,2270,0
|
|
20230706,112100,190284995,2270,2275,2275,2270,2136
|
|
20230706,112000,185432985,2280,2280,2280,2280,0
|
|
20230706,111900,185432985,2280,2280,2280,2280,5
|
|
20230706,111800,185421585,2280,2280,2280,2280,109
|
|
20230706,111700,185173065,2275,2275,2275,2275,0
|
|
20230706,111600,185173065,2275,2275,2275,2275,0
|
|
20230706,111500,185173065,2275,2275,2275,2275,0
|
|
20230706,111400,185173065,2275,2275,2275,2275,13
|
|
20230706,111300,185143490,2280,2285,2285,2280,1879
|
|
20230706,111200,180858570,2280,2280,2280,2280,2500
|
|
20230706,111100,175158570,2285,2285,2285,2285,0
|
|
20230706,111000,175158570,2285,2285,2285,2285,0
|
|
20230706,110900,175158570,2285,2285,2285,2285,200
|
|
20230706,110800,174701570,2285,2280,2285,2280,520
|
|
20230706,110700,173513470,2280,2280,2280,2280,0
|
|
20230706,110600,173513470,2280,2280,2280,2280,360
|
|
20230706,110500,172692670,2285,2285,2285,2285,500
|
|
20230706,110400,171550170,2285,2285,2285,2285,438
|
|
20230706,110300,170549340,2285,2285,2285,2285,1500
|
|
20230706,110200,167121840,2280,2280,2280,2280,5
|
|
20230706,110100,167110440,2285,2285,2285,2285,5
|
|
20230706,110000,167099015,2285,2285,2285,2285,3
|
|
20230706,105900,167092160,2285,2285,2285,2285,2
|
|
20230706,105800,167087590,2285,2285,2285,2285,554
|
|
20230706,105700,165821700,2285,2285,2285,2285,0
|
|
20230706,105600,165821700,2285,2285,2285,2285,0
|
|
20230706,105500,165821700,2285,2285,2285,2285,0
|
|
20230706,105400,165821700,2285,2285,2285,2285,0
|
|
20230706,105300,165821700,2285,2285,2285,2285,180
|
|
20230706,105200,165410400,2285,2285,2285,2285,0
|
|
20230706,105100,165410400,2285,2285,2285,2285,0
|
|
20230706,105000,165410400,2285,2285,2285,2285,100
|
|
20230706,104900,165181900,2285,2285,2285,2285,0
|
|
20230706,104800,165181900,2285,2285,2285,2285,1
|
|
20230706,104700,165179615,2285,2290,2290,2285,334
|
|
20230706,104600,164416370,2290,2290,2290,2290,0
|
|
20230706,104500,164416370,2290,2290,2290,2290,0
|
|
20230706,104400,164416370,2290,2290,2290,2290,0
|
|
20230706,104300,164416370,2290,2290,2290,2290,0
|
|
20230706,104200,164416370,2290,2280,2290,2280,672
|
|
20230706,104100,162884170,2270,2270,2270,2270,0
|
|
20230706,104000,162884170,2270,2270,2270,2270,1032
|
|
20230706,103900,160541530,2270,2270,2270,2270,0
|
|
20230706,103800,160541530,2270,2270,2270,2270,100
|
|
20230706,103700,160314530,2270,2270,2270,2270,0
|
|
20230706,103600,160314530,2270,2270,2270,2270,46
|
|
20230706,103500,160210110,2275,2275,2275,2275,0
|
|
20230706,103400,160210110,2275,2275,2275,2275,0
|
|
20230706,103300,160210110,2275,2275,2275,2275,3
|
|
20230706,103200,160203285,2275,2275,2275,2275,0
|
|
20230706,103100,160203285,2275,2270,2275,2270,2289
|
|
20230706,103000,155006310,2275,2275,2275,2270,9
|
|
20230706,102900,154985845,2275,2275,2275,2275,308
|
|
20230706,102800,154285145,2275,2270,2275,2270,492
|
|
20230706,102700,153165855,2275,2275,2275,2275,10
|
|
20230706,102600,153143105,2275,2275,2275,2275,490
|
|
20230706,102500,152028355,2275,2275,2275,2275,10
|
|
20230706,102400,152005605,2270,2270,2270,2270,0
|
|
20230706,102300,152005605,2270,2270,2270,2270,0
|
|
20230706,102200,152005605,2270,2270,2270,2270,0
|
|
20230706,102100,152005605,2270,2270,2270,2270,2
|
|
20230706,102000,152001065,2270,2270,2270,2270,1584
|
|
20230706,101900,148405385,2270,2270,2270,2270,501
|
|
20230706,101800,147268115,2270,2275,2275,2270,1112
|
|
20230706,101700,144738815,2270,2270,2270,2270,873
|
|
20230706,101600,142757105,2270,2270,2270,2270,0
|
|
20230706,101500,142757105,2270,2270,2270,2270,1000
|
|
20230706,101400,140487105,2270,2270,2270,2270,0
|
|
20230706,101300,140487105,2270,2270,2270,2270,0
|
|
20230706,101200,140487105,2270,2270,2270,2270,3
|
|
20230706,101100,140480295,2270,2270,2270,2270,451
|
|
20230706,101000,139456525,2270,2270,2270,2270,0
|
|
20230706,100900,139456525,2270,2270,2270,2270,0
|
|
20230706,100800,139456525,2270,2270,2270,2270,85
|
|
20230706,100700,139263575,2270,2275,2275,2270,1388
|
|
20230706,100600,136106875,2270,2270,2270,2270,200
|
|
20230706,100500,135652875,2275,2275,2275,2275,0
|
|
20230706,100400,135652875,2275,2275,2275,2275,84
|
|
20230706,100300,135461775,2275,2280,2280,2275,742
|
|
20230706,100200,133773225,2280,2280,2280,2280,0
|
|
20230706,100100,133773225,2280,2280,2280,2280,358
|
|
20230706,100000,132956985,2280,2280,2280,2280,0
|
|
20230706,095900,132956985,2280,2275,2280,2275,488
|
|
20230706,095800,131846690,2275,2275,2275,2275,50
|
|
20230706,095700,131732940,2275,2275,2275,2275,2
|
|
20230706,095600,131728390,2275,2275,2275,2275,8
|
|
20230706,095500,131710190,2275,2275,2275,2275,0
|
|
20230706,095400,131710190,2275,2275,2275,2275,587
|
|
20230706,095300,130374765,2275,2275,2275,2275,0
|
|
20230706,095200,130374765,2275,2275,2275,2275,405
|
|
20230706,095100,129453390,2270,2270,2270,2270,0
|
|
20230706,095000,129453390,2270,2275,2275,2270,2616
|
|
20230706,094900,123515015,2270,2270,2270,2270,0
|
|
20230706,094800,123515015,2270,2270,2270,2270,300
|
|
20230706,094700,122834015,2270,2270,2270,2270,0
|
|
20230706,094600,122834015,2270,2265,2270,2265,2466
|
|
20230706,094500,117238695,2270,2270,2270,2270,10
|
|
20230706,094400,117215995,2270,2270,2270,2270,7
|
|
20230706,094300,117200105,2270,2270,2270,2270,1657
|
|
20230706,094200,113438715,2275,2275,2275,2275,10
|
|
20230706,094100,113415965,2275,2275,2275,2275,65
|
|
20230706,094000,113268090,2270,2265,2270,2265,1182
|
|
20230706,093900,110585670,2270,2270,2270,2270,3093
|
|
20230706,093800,103564560,2270,2275,2275,2270,421
|
|
20230706,093700,102606790,2275,2295,2295,2275,2811
|
|
20230706,093600,96201765,2300,2275,2300,2275,820
|
|
20230706,093500,94335815,2300,2280,2315,2275,1319
|
|
20230706,093400,91333810,2305,2300,2305,2270,996
|
|
20230706,093300,89057655,2300,2300,2300,2300,10
|
|
20230706,093200,89034655,2300,2270,2300,2270,301
|
|
20230706,093100,88347785,2275,2275,2275,2265,298
|
|
20230706,093000,87670415,2275,2265,2275,2265,71
|
|
20230706,092900,87509590,2265,2265,2265,2265,0
|
|
20230706,092800,87509590,2265,2265,2265,2265,730
|
|
20230706,092700,85856140,2265,2265,2265,2265,1352
|
|
20230706,092600,82793860,2265,2270,2270,2265,1968
|
|
20230706,092500,78335300,2270,2275,2275,2270,821
|
|
20230706,092400,76471605,2275,2275,2275,2275,400
|
|
20230706,092300,75561605,2305,2280,2305,2280,806
|
|
20230706,092200,73710530,2285,2275,2285,2275,1135
|
|
20230706,092100,71119015,2265,2270,2270,2265,4400
|
|
20230706,092000,61152915,2265,2265,2265,2265,185
|
|
20230706,091900,60733890,2265,2275,2275,2265,47
|
|
20230706,091800,60627295,2275,2285,2285,2260,3132
|
|
20230706,091700,53540315,2275,2275,2275,2275,1091
|
|
20230706,091600,51058290,2275,2275,2275,2265,1424
|
|
20230706,091500,47823690,2265,2265,2265,2265,0
|
|
20230706,091400,47823690,2265,2265,2270,2260,3039
|
|
20230706,091300,40945195,2265,2270,2270,2265,2446
|
|
20230706,091200,35399960,2275,2285,2285,2275,5813
|
|
20230706,091100,22147745,2285,2285,2285,2285,0
|
|
20230706,091000,22147745,2285,2285,2285,2285,200
|
|
20230706,090900,21690745,2285,2320,2320,2280,1077
|
|
20230706,090800,19230230,2285,2285,2325,2285,1503
|
|
20230706,090700,15785795,2285,2285,2285,2285,2749
|
|
20230706,090600,9504330,2285,2290,2290,2285,1553
|
|
20230706,090500,5948460,2295,2295,2295,2295,1002
|
|
20230706,090400,3648870,2300,2305,2305,2300,608
|
|
20230706,090300,2250420,2305,2305,2305,2305,0
|
|
20230706,090200,2250420,2305,2300,2305,2300,164
|
|
20230706,090100,1872670,2315,2330,2330,2315,3
|
|
20230706,090000,1865695,2315,2320,2330,2315,803
|