691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202800,397128610,2205,2205,2205,2205,10903
|
|
20230717,202700,397128610,2205,2205,2205,2205,0
|
|
20230717,202600,397128610,2205,2205,2205,2205,0
|
|
20230717,202500,397128610,2205,2205,2205,2205,0
|
|
20230717,202400,397128610,2205,2205,2205,2205,0
|
|
20230717,202300,397128610,2205,2205,2205,2205,0
|
|
20230717,202200,397128610,2205,2205,2205,2205,0
|
|
20230717,202100,397128610,2205,2205,2205,2205,0
|
|
20230717,202000,397128610,2205,2205,2205,2205,0
|
|
20230717,201900,397128610,2205,2205,2205,2205,0
|
|
20230717,201800,397128610,2205,2205,2205,2205,0
|
|
20230717,201700,397128610,2205,2205,2205,2205,0
|
|
20230717,201600,397128610,2205,2205,2205,2205,0
|
|
20230717,201500,397128610,2205,2205,2205,2205,0
|
|
20230717,201400,397128610,2205,2205,2205,2205,0
|
|
20230717,201300,397128610,2205,2205,2205,2205,0
|
|
20230717,201200,397128610,2205,2205,2205,2205,0
|
|
20230717,201100,397128610,2205,2205,2205,2205,0
|
|
20230717,201000,397128610,2205,2205,2205,2205,0
|
|
20230717,200900,397128610,2205,2205,2205,2205,0
|
|
20230717,200800,397128610,2205,2205,2205,2205,0
|
|
20230717,200700,397128610,2205,2205,2205,2205,0
|
|
20230717,200600,397128610,2205,2205,2205,2205,0
|
|
20230717,200500,397128610,2205,2205,2205,2205,0
|
|
20230717,200400,397128610,2205,2205,2205,2205,0
|
|
20230717,200300,397128610,2205,2205,2205,2205,0
|
|
20230717,200200,397128610,2205,2205,2205,2205,0
|
|
20230717,200100,397128610,2205,2205,2205,2205,0
|
|
20230717,200000,397128610,2205,2205,2205,2205,0
|
|
20230717,195900,397128610,2205,2205,2205,2205,0
|
|
20230717,195800,397128610,2205,2205,2205,2205,10903
|
|
20230717,195700,397128610,2205,2205,2205,2205,0
|
|
20230717,195600,397128610,2205,2205,2205,2205,0
|
|
20230717,195500,397128610,2205,2205,2205,2205,0
|
|
20230717,195400,397128610,2205,2205,2205,2205,0
|
|
20230717,195300,397128610,2205,2205,2205,2205,0
|
|
20230717,195200,397128610,2205,2205,2205,2205,0
|
|
20230717,195100,397128610,2205,2205,2205,2205,0
|
|
20230717,195000,397128610,2205,2205,2205,2205,0
|
|
20230717,194900,397128610,2205,2205,2205,2205,0
|
|
20230717,194800,397128610,2205,2205,2205,2205,0
|
|
20230717,194700,397128610,2205,2205,2205,2205,0
|
|
20230717,194600,397128610,2205,2205,2205,2205,0
|
|
20230717,194500,397128610,2205,2205,2205,2205,0
|
|
20230717,194400,397128610,2205,2205,2205,2205,0
|
|
20230717,194300,397128610,2205,2205,2205,2205,0
|
|
20230717,194200,397128610,2205,2205,2205,2205,0
|
|
20230717,194100,397128610,2205,2205,2205,2205,0
|
|
20230717,194000,397128610,2205,2205,2205,2205,0
|
|
20230717,193900,397128610,2205,2205,2205,2205,0
|
|
20230717,193800,397128610,2205,2205,2205,2205,0
|
|
20230717,193700,397128610,2205,2205,2205,2205,0
|
|
20230717,193600,397128610,2205,2205,2205,2205,0
|
|
20230717,193500,397128610,2205,2205,2205,2205,0
|
|
20230717,193400,397128610,2205,2205,2205,2205,0
|
|
20230717,193300,397128610,2205,2205,2205,2205,0
|
|
20230717,193200,397128610,2205,2205,2205,2205,0
|
|
20230717,193100,397128610,2205,2205,2205,2205,0
|
|
20230717,193000,397128610,2205,2205,2205,2205,0
|
|
20230717,192900,397128610,2205,2205,2205,2205,0
|
|
20230717,192800,397128610,2205,2205,2205,2205,10903
|
|
20230717,192700,397128610,2205,2205,2205,2205,0
|
|
20230717,192600,397128610,2205,2205,2205,2205,0
|
|
20230717,192500,397128610,2205,2205,2205,2205,0
|
|
20230717,192400,397128610,2205,2205,2205,2205,0
|
|
20230717,192300,397128610,2205,2205,2205,2205,0
|
|
20230717,192200,397128610,2205,2205,2205,2205,0
|
|
20230717,192100,397128610,2205,2205,2205,2205,0
|
|
20230717,192000,397128610,2205,2205,2205,2205,0
|
|
20230717,191900,397128610,2205,2205,2205,2205,0
|
|
20230717,191800,397128610,2205,2205,2205,2205,0
|
|
20230717,191700,397128610,2205,2205,2205,2205,0
|
|
20230717,191600,397128610,2205,2205,2205,2205,0
|
|
20230717,191500,397128610,2205,2205,2205,2205,0
|
|
20230717,191400,397128610,2205,2205,2205,2205,0
|
|
20230717,191300,397128610,2205,2205,2205,2205,0
|
|
20230717,191200,397128610,2205,2205,2205,2205,0
|
|
20230717,191100,397128610,2205,2205,2205,2205,0
|
|
20230717,191000,397128610,2205,2205,2205,2205,0
|
|
20230717,190900,397128610,2205,2205,2205,2205,0
|
|
20230717,190800,397128610,2205,2205,2205,2205,0
|
|
20230717,190700,397128610,2205,2205,2205,2205,0
|
|
20230717,190600,397128610,2205,2205,2205,2205,0
|
|
20230717,190500,397128610,2205,2205,2205,2205,0
|
|
20230717,190400,397128610,2205,2205,2205,2205,0
|
|
20230717,190300,397128610,2205,2205,2205,2205,0
|
|
20230717,190200,397128610,2205,2205,2205,2205,0
|
|
20230717,190100,397128610,2205,2205,2205,2205,0
|
|
20230717,190000,397128610,2205,2205,2205,2205,0
|
|
20230717,185900,397128610,2205,2205,2205,2205,0
|
|
20230717,185800,397128610,2205,2205,2205,2205,10903
|
|
20230717,185700,397128610,2205,2205,2205,2205,0
|
|
20230717,185600,397128610,2205,2205,2205,2205,0
|
|
20230717,185500,397128610,2205,2205,2205,2205,0
|
|
20230717,185400,397128610,2205,2205,2205,2205,0
|
|
20230717,185300,397128610,2205,2205,2205,2205,0
|
|
20230717,185200,397128610,2205,2205,2205,2205,0
|
|
20230717,185100,397128610,2205,2205,2205,2205,0
|
|
20230717,185000,397128610,2205,2205,2205,2205,0
|
|
20230717,184900,397128610,2205,2205,2205,2205,0
|
|
20230717,184800,397128610,2205,2205,2205,2205,0
|
|
20230717,184700,397128610,2205,2205,2205,2205,0
|
|
20230717,184600,397128610,2205,2205,2205,2205,0
|
|
20230717,184500,397128610,2205,2205,2205,2205,0
|
|
20230717,184400,397128610,2205,2205,2205,2205,0
|
|
20230717,184300,397128610,2205,2205,2205,2205,0
|
|
20230717,184200,397128610,2205,2205,2205,2205,0
|
|
20230717,184100,397128610,2205,2205,2205,2205,0
|
|
20230717,184000,397128610,2205,2205,2205,2205,0
|
|
20230717,183900,397128610,2205,2205,2205,2205,0
|
|
20230717,183800,397128610,2205,2205,2205,2205,0
|
|
20230717,183700,397128610,2205,2205,2205,2205,0
|
|
20230717,183600,397128610,2205,2205,2205,2205,0
|
|
20230717,183500,397128610,2205,2205,2205,2205,0
|
|
20230717,183400,397128610,2205,2205,2205,2205,0
|
|
20230717,183300,397128610,2205,2205,2205,2205,0
|
|
20230717,183200,397128610,2205,2205,2205,2205,0
|
|
20230717,183100,397128610,2205,2205,2205,2205,0
|
|
20230717,183000,397128610,2205,2205,2205,2205,0
|
|
20230717,182900,397128610,2205,2205,2205,2205,0
|
|
20230717,182800,397128610,2205,2205,2205,2205,10903
|
|
20230717,182700,397128610,2205,2205,2205,2205,0
|
|
20230717,182600,397128610,2205,2205,2205,2205,0
|
|
20230717,182500,397128610,2205,2205,2205,2205,0
|
|
20230717,182400,397128610,2205,2205,2205,2205,0
|
|
20230717,182300,397128610,2205,2205,2205,2205,0
|
|
20230717,182200,397128610,2205,2205,2205,2205,0
|
|
20230717,182100,397128610,2205,2205,2205,2205,0
|
|
20230717,182000,397128610,2205,2205,2205,2205,0
|
|
20230717,181900,397128610,2205,2205,2205,2205,0
|
|
20230717,181800,397128610,2205,2205,2205,2205,0
|
|
20230717,181700,397128610,2205,2205,2205,2205,0
|
|
20230717,181600,397128610,2205,2205,2205,2205,0
|
|
20230717,181500,397128610,2205,2205,2205,2205,0
|
|
20230717,181400,397128610,2205,2205,2205,2205,0
|
|
20230717,181300,397128610,2205,2205,2205,2205,0
|
|
20230717,181200,397128610,2205,2205,2205,2205,0
|
|
20230717,181100,397128610,2205,2205,2205,2205,0
|
|
20230717,181000,397128610,2205,2205,2205,2205,0
|
|
20230717,180900,397128610,2205,2205,2205,2205,0
|
|
20230717,180800,397128610,2205,2205,2205,2205,0
|
|
20230717,180700,397128610,2205,2205,2205,2205,0
|
|
20230717,180600,397128610,2205,2205,2205,2205,0
|
|
20230717,180500,397128610,2205,2205,2205,2205,0
|
|
20230717,180400,397128610,2205,2205,2205,2205,0
|
|
20230717,180300,397128610,2205,2205,2205,2205,0
|
|
20230717,180200,397128610,2205,2205,2205,2205,0
|
|
20230717,180100,397128610,2205,2205,2205,2205,0
|
|
20230717,180000,397128610,2205,2205,2205,2205,0
|
|
20230717,175900,397128610,2205,2205,2205,2205,0
|
|
20230717,175800,397128610,2205,2205,2205,2205,10903
|
|
20230717,175700,397128610,2205,2205,2205,2205,0
|
|
20230717,175600,397128610,2205,2205,2205,2205,0
|
|
20230717,175500,397128610,2205,2205,2205,2205,0
|
|
20230717,175400,397128610,2205,2205,2205,2205,0
|
|
20230717,175300,397128610,2205,2205,2205,2205,0
|
|
20230717,175200,397128610,2205,2205,2205,2205,0
|
|
20230717,175100,397128610,2205,2205,2205,2205,0
|
|
20230717,175000,397128610,2205,2205,2205,2205,0
|
|
20230717,174900,397128610,2205,2205,2205,2205,0
|
|
20230717,174800,397128610,2205,2205,2205,2205,0
|
|
20230717,174700,397128610,2205,2205,2205,2205,0
|
|
20230717,174600,397128610,2205,2205,2205,2205,0
|
|
20230717,174500,397128610,2205,2205,2205,2205,0
|
|
20230717,174400,397128610,2205,2205,2205,2205,0
|
|
20230717,174300,397128610,2205,2205,2205,2205,0
|
|
20230717,174200,397128610,2205,2205,2205,2205,0
|
|
20230717,174100,397128610,2205,2205,2205,2205,0
|
|
20230717,174000,397128610,2205,2205,2205,2205,0
|
|
20230717,173900,397128610,2205,2205,2205,2205,0
|
|
20230717,173800,397128610,2205,2205,2205,2205,0
|
|
20230717,173700,397128610,2205,2205,2205,2205,0
|
|
20230717,173600,397128610,2205,2205,2205,2205,0
|
|
20230717,173500,397128610,2205,2205,2205,2205,0
|
|
20230717,173400,397128610,2205,2205,2205,2205,0
|
|
20230717,173300,397128610,2205,2205,2205,2205,0
|
|
20230717,173200,397128610,2205,2205,2205,2205,0
|
|
20230717,173100,397128610,2205,2205,2205,2205,0
|
|
20230717,173000,397128610,2205,2205,2205,2205,0
|
|
20230717,172900,397128610,2205,2205,2205,2205,0
|
|
20230717,172800,397128610,2205,2205,2205,2205,10903
|
|
20230717,172700,397128610,2205,2205,2205,2205,0
|
|
20230717,172600,397128610,2205,2205,2205,2205,0
|
|
20230717,172500,397128610,2205,2205,2205,2205,0
|
|
20230717,172400,397128610,2205,2205,2205,2205,0
|
|
20230717,172300,397128610,2205,2205,2205,2205,0
|
|
20230717,172200,397128610,2205,2205,2205,2205,0
|
|
20230717,172100,397128610,2205,2205,2205,2205,0
|
|
20230717,172000,397128610,2205,2205,2205,2205,0
|
|
20230717,171900,397128610,2205,2205,2205,2205,0
|
|
20230717,171800,397128610,2205,2205,2205,2205,0
|
|
20230717,171700,397128610,2205,2205,2205,2205,0
|
|
20230717,171600,397128610,2205,2205,2205,2205,0
|
|
20230717,171500,397128610,2205,2205,2205,2205,0
|
|
20230717,171400,397128610,2205,2205,2205,2205,0
|
|
20230717,171300,397128610,2205,2205,2205,2205,0
|
|
20230717,171200,397128610,2205,2205,2205,2205,0
|
|
20230717,171100,397128610,2205,2205,2205,2205,0
|
|
20230717,171000,397128610,2205,2205,2205,2205,0
|
|
20230717,170900,397128610,2205,2205,2205,2205,0
|
|
20230717,170800,397128610,2205,2205,2205,2205,0
|
|
20230717,170700,397128610,2205,2205,2205,2205,0
|
|
20230717,170600,397128610,2205,2205,2205,2205,0
|
|
20230717,170500,397128610,2205,2205,2205,2205,0
|
|
20230717,170400,397128610,2205,2205,2205,2205,0
|
|
20230717,170300,397128610,2205,2205,2205,2205,0
|
|
20230717,170200,397128610,2205,2205,2205,2205,0
|
|
20230717,170100,397128610,2205,2205,2205,2205,0
|
|
20230717,170000,397128610,2205,2205,2205,2205,0
|
|
20230717,165900,397128610,2205,2205,2205,2205,0
|
|
20230717,165800,397128610,2205,2205,2205,2205,10903
|
|
20230717,165700,397128610,2205,2205,2205,2205,0
|
|
20230717,165600,397128610,2205,2205,2205,2205,0
|
|
20230717,165500,397128610,2205,2205,2205,2205,0
|
|
20230717,165400,397128610,2205,2205,2205,2205,0
|
|
20230717,165300,397128610,2205,2205,2205,2205,0
|
|
20230717,165200,397128610,2205,2205,2205,2205,0
|
|
20230717,165100,397128610,2205,2205,2205,2205,0
|
|
20230717,165000,397128610,2205,2205,2205,2205,0
|
|
20230717,164900,397128610,2205,2205,2205,2205,0
|
|
20230717,164800,397128610,2205,2205,2205,2205,0
|
|
20230717,164700,397128610,2205,2205,2205,2205,0
|
|
20230717,164600,397128610,2205,2205,2205,2205,0
|
|
20230717,164500,397128610,2205,2205,2205,2205,0
|
|
20230717,164400,397128610,2205,2205,2205,2205,0
|
|
20230717,164300,397128610,2205,2205,2205,2205,0
|
|
20230717,164200,397128610,2205,2205,2205,2205,0
|
|
20230717,164100,397128610,2205,2205,2205,2205,0
|
|
20230717,164000,397128610,2205,2205,2205,2205,0
|
|
20230717,163900,397128610,2205,2205,2205,2205,0
|
|
20230717,163800,397128610,2205,2205,2205,2205,0
|
|
20230717,163700,397128610,2205,2205,2205,2205,0
|
|
20230717,163600,397128610,2205,2205,2205,2205,0
|
|
20230717,163500,397128610,2205,2205,2205,2205,0
|
|
20230717,163400,397128610,2205,2205,2205,2205,0
|
|
20230717,163300,397128610,2205,2205,2205,2205,0
|
|
20230717,163200,397128610,2205,2205,2205,2205,0
|
|
20230717,163100,397128610,2205,2205,2205,2205,0
|
|
20230717,163000,397128610,2205,2205,2205,2205,0
|
|
20230717,162900,397128610,2205,2205,2205,2205,0
|
|
20230717,162800,397128610,2205,2205,2205,2205,10903
|
|
20230717,162700,397128610,2205,2205,2205,2205,0
|
|
20230717,162600,397128610,2205,2205,2205,2205,0
|
|
20230717,162500,397128610,2205,2205,2205,2205,0
|
|
20230717,162400,397128610,2205,2205,2205,2205,0
|
|
20230717,162300,397128610,2205,2205,2205,2205,0
|
|
20230717,162200,397128610,2205,2205,2205,2205,0
|
|
20230717,162100,397128610,2205,2205,2205,2205,0
|
|
20230717,162000,397128610,2205,2205,2205,2205,0
|
|
20230717,161900,397128610,2205,2205,2205,2205,0
|
|
20230717,161800,397128610,2205,2205,2205,2205,0
|
|
20230717,161700,397128610,2205,2205,2205,2205,0
|
|
20230717,161600,397128610,2205,2205,2205,2205,0
|
|
20230717,161500,397128610,2205,2205,2205,2205,0
|
|
20230717,161400,397128610,2205,2205,2205,2205,0
|
|
20230717,161300,397128610,2205,2205,2205,2205,0
|
|
20230717,161200,397128610,2205,2205,2205,2205,0
|
|
20230717,161100,397128610,2205,2205,2205,2205,0
|
|
20230717,161000,397128610,2205,2205,2205,2205,0
|
|
20230717,160900,397128610,2205,2205,2205,2205,0
|
|
20230717,160800,397128610,2205,2205,2205,2205,0
|
|
20230717,160700,397128610,2205,2205,2205,2205,0
|
|
20230717,160600,397128610,2205,2205,2205,2205,0
|
|
20230717,160500,397128610,2205,2205,2205,2205,0
|
|
20230717,160400,397128610,2205,2205,2205,2205,0
|
|
20230717,160300,397128610,2205,2205,2205,2205,0
|
|
20230717,160200,397128610,2205,2205,2205,2205,0
|
|
20230717,160100,397128610,2205,2205,2205,2205,0
|
|
20230717,160000,397128610,2205,2205,2205,2205,0
|
|
20230717,155900,397128610,2205,2205,2205,2205,0
|
|
20230717,155800,397128610,2205,2205,2205,2205,10903
|
|
20230717,155700,397128610,2205,2205,2205,2205,0
|
|
20230717,155600,397128610,2205,2205,2205,2205,0
|
|
20230717,155500,397128610,2205,2205,2205,2205,0
|
|
20230717,155400,397128610,2205,2205,2205,2205,0
|
|
20230717,155300,397128610,2205,2205,2205,2205,0
|
|
20230717,155200,397128610,2205,2205,2205,2205,0
|
|
20230717,155100,397128610,2205,2205,2205,2205,0
|
|
20230717,155000,397128610,2205,2205,2205,2205,0
|
|
20230717,154900,397128610,2205,2205,2205,2205,0
|
|
20230717,154800,397128610,2205,2205,2205,2205,0
|
|
20230717,154700,397128610,2205,2205,2205,2205,0
|
|
20230717,154600,397128610,2205,2205,2205,2205,0
|
|
20230717,154500,397128610,2205,2205,2205,2205,0
|
|
20230717,154400,397128610,2205,2205,2205,2205,0
|
|
20230717,154300,397128610,2205,2205,2205,2205,0
|
|
20230717,154200,397128610,2205,2205,2205,2205,0
|
|
20230717,154100,397128610,2205,2205,2205,2205,0
|
|
20230717,154000,397128610,2205,2205,2205,2205,0
|
|
20230717,153900,397128610,2205,2205,2205,2205,0
|
|
20230717,153800,397128610,2205,2205,2205,2205,0
|
|
20230717,153700,397128610,2205,2205,2205,2205,0
|
|
20230717,153600,397128610,2205,2205,2205,2205,0
|
|
20230717,153500,397128610,2205,2205,2205,2205,0
|
|
20230717,153400,397128610,2205,2205,2205,2205,0
|
|
20230717,153300,397128610,2205,2205,2205,2205,0
|
|
20230717,153200,397128610,2205,2205,2205,2205,0
|
|
20230717,153100,397128610,2205,2205,2205,2205,0
|
|
20230717,153000,397128610,2205,2205,2205,2205,10903
|
|
20230717,152900,373087495,2210,2210,2210,2210,0
|
|
20230717,152800,373087495,2210,2210,2210,2210,0
|
|
20230717,152700,373087495,2210,2210,2210,2210,0
|
|
20230717,152600,373087495,2210,2210,2210,2210,0
|
|
20230717,152500,373087495,2210,2210,2210,2210,0
|
|
20230717,152400,373087495,2210,2210,2210,2210,0
|
|
20230717,152300,373087495,2210,2210,2210,2210,0
|
|
20230717,152200,373087495,2210,2210,2210,2210,0
|
|
20230717,152100,373087495,2210,2210,2210,2210,0
|
|
20230717,152000,373087495,2210,2210,2210,2210,0
|
|
20230717,151900,373087495,2210,2210,2210,2210,1
|
|
20230717,151800,373085285,2205,2210,2210,2205,86
|
|
20230717,151700,372895230,2210,2210,2210,2210,0
|
|
20230717,151600,372895230,2210,2210,2210,2210,210
|
|
20230717,151500,372431130,2210,2215,2215,2210,1008
|
|
20230717,151400,370203435,2210,2210,2210,2210,300
|
|
20230717,151300,369540435,2210,2210,2210,2210,0
|
|
20230717,151200,369540435,2210,2210,2210,2210,20
|
|
20230717,151100,369496235,2210,2210,2210,2210,1210
|
|
20230717,151000,366822135,2210,2210,2210,2210,1242
|
|
20230717,150900,364077315,2210,2205,2210,2205,247
|
|
20230717,150800,363532675,2200,2200,2200,2200,50
|
|
20230717,150700,363422675,2210,2210,2210,2210,1
|
|
20230717,150600,363420465,2210,2210,2210,2210,0
|
|
20230717,150500,363420465,2210,2210,2210,2210,10
|
|
20230717,150400,363398365,2200,2200,2200,2200,0
|
|
20230717,150300,363398365,2200,2205,2205,2200,723
|
|
20230717,150200,361807010,2200,2205,2205,2200,1376
|
|
20230717,150100,358777490,2210,2210,2210,2210,0
|
|
20230717,150000,358777490,2210,2210,2210,2210,5
|
|
20230717,145900,358766440,2210,2210,2210,2210,0
|
|
20230717,145800,358766440,2210,2210,2210,2210,0
|
|
20230717,145700,358766440,2210,2210,2210,2210,572
|
|
20230717,145600,357502320,2205,2210,2210,2205,1219
|
|
20230717,145500,354814420,2210,2210,2210,2210,120
|
|
20230717,145400,354549220,2215,2215,2215,2215,270
|
|
20230717,145300,353951170,2210,2210,2210,2210,270
|
|
20230717,145200,353354470,2210,2215,2215,2210,2541
|
|
20230717,145100,347738810,2210,2210,2210,2210,8
|
|
20230717,145000,347721130,2210,2210,2210,2210,1499
|
|
20230717,144900,344408340,2210,2210,2210,2210,0
|
|
20230717,144800,344408340,2210,2210,2210,2210,0
|
|
20230717,144700,344408340,2210,2210,2210,2210,0
|
|
20230717,144600,344408340,2210,2210,2210,2210,0
|
|
20230717,144500,344408340,2210,2210,2210,2210,0
|
|
20230717,144400,344408340,2210,2210,2210,2210,0
|
|
20230717,144300,344408340,2210,2210,2210,2210,500
|
|
20230717,144200,343303340,2205,2205,2205,2205,0
|
|
20230717,144100,343303340,2205,2205,2205,2205,0
|
|
20230717,144000,343303340,2205,2205,2205,2205,0
|
|
20230717,143900,343303340,2205,2205,2205,2205,22
|
|
20230717,143800,343254830,2205,2205,2205,2205,0
|
|
20230717,143700,343254830,2205,2205,2205,2205,41
|
|
20230717,143600,343164425,2205,2205,2205,2205,0
|
|
20230717,143500,343164425,2205,2205,2205,2205,0
|
|
20230717,143400,343164425,2205,2205,2205,2205,0
|
|
20230717,143300,343164425,2205,2205,2205,2205,0
|
|
20230717,143200,343164425,2205,2205,2205,2205,0
|
|
20230717,143100,343164425,2205,2205,2205,2205,800
|
|
20230717,143000,341400425,2195,2195,2195,2195,0
|
|
20230717,142900,341400425,2195,2195,2195,2195,0
|
|
20230717,142800,341400425,2195,2195,2195,2195,0
|
|
20230717,142700,341400425,2195,2195,2195,2195,0
|
|
20230717,142600,341400425,2195,2195,2195,2195,0
|
|
20230717,142500,341400425,2195,2195,2195,2195,0
|
|
20230717,142400,341400425,2195,2200,2200,2195,531
|
|
20230717,142300,340234155,2200,2200,2200,2200,1627
|
|
20230717,142200,336654755,2200,2200,2200,2200,576
|
|
20230717,142100,335387555,2195,2195,2195,2195,200
|
|
20230717,142000,334948555,2195,2200,2200,2195,1801
|
|
20230717,141900,330995355,2200,2200,2200,2200,0
|
|
20230717,141800,330995355,2200,2200,2200,2200,0
|
|
20230717,141700,330995355,2200,2200,2200,2200,1251
|
|
20230717,141600,328243155,2205,2205,2205,2205,0
|
|
20230717,141500,328243155,2205,2205,2205,2205,0
|
|
20230717,141400,328243155,2205,2200,2205,2200,43
|
|
20230717,141300,328148530,2200,2200,2200,2200,0
|
|
20230717,141200,328148530,2200,2200,2200,2200,0
|
|
20230717,141100,328148530,2200,2200,2200,2200,760
|
|
20230717,141000,326476530,2205,2205,2205,2205,0
|
|
20230717,140900,326476530,2205,2205,2205,2205,400
|
|
20230717,140800,325594530,2210,2210,2210,2210,1000
|
|
20230717,140700,323384530,2205,2205,2205,2205,6284
|
|
20230717,140600,309528310,2210,2210,2210,2210,0
|
|
20230717,140500,309528310,2210,2210,2210,2210,0
|
|
20230717,140400,309528310,2210,2210,2210,2210,0
|
|
20230717,140300,309528310,2210,2210,2210,2210,0
|
|
20230717,140200,309528310,2210,2210,2210,2210,4644
|
|
20230717,140100,299265070,2210,2210,2210,2210,0
|
|
20230717,140000,299265070,2210,2210,2210,2210,1166
|
|
20230717,135900,296688210,2215,2215,2215,2215,500
|
|
20230717,135800,295580710,2215,2215,2215,2215,0
|
|
20230717,135700,295580710,2215,2215,2215,2215,0
|
|
20230717,135600,295580710,2215,2215,2215,2215,100
|
|
20230717,135500,295359210,2215,2215,2215,2215,200
|
|
20230717,135400,294916210,2210,2210,2210,2210,0
|
|
20230717,135300,294916210,2210,2210,2210,2210,0
|
|
20230717,135200,294916210,2210,2210,2210,2210,0
|
|
20230717,135100,294916210,2210,2210,2210,2210,0
|
|
20230717,135000,294916210,2210,2210,2210,2210,158
|
|
20230717,134900,294567030,2210,2210,2210,2210,0
|
|
20230717,134800,294567030,2210,2210,2210,2210,152
|
|
20230717,134700,294231110,2205,2205,2205,2205,432
|
|
20230717,134600,293278550,2205,2205,2205,2205,0
|
|
20230717,134500,293278550,2205,2205,2205,2205,0
|
|
20230717,134400,293278550,2205,2205,2205,2205,88
|
|
20230717,134300,293084510,2205,2200,2205,2200,1633
|
|
20230717,134200,289491650,2195,2195,2195,2195,359
|
|
20230717,134100,288703645,2200,2205,2205,2200,41
|
|
20230717,134000,288613390,2205,2205,2205,2205,0
|
|
20230717,133900,288613390,2205,2205,2205,2205,0
|
|
20230717,133800,288613390,2205,2205,2205,2205,0
|
|
20230717,133700,288613390,2205,2205,2205,2205,0
|
|
20230717,133600,288613390,2205,2205,2205,2205,92
|
|
20230717,133500,288410530,2205,2205,2205,2205,50
|
|
20230717,133400,288300280,2205,2205,2205,2205,1
|
|
20230717,133300,288298075,2195,2195,2195,2195,0
|
|
20230717,133200,288298075,2195,2195,2195,2195,0
|
|
20230717,133100,288298075,2195,2195,2195,2195,6
|
|
20230717,133000,288284905,2195,2195,2195,2195,44
|
|
20230717,132900,288188325,2195,2195,2195,2195,111
|
|
20230717,132800,287944680,2195,2195,2195,2195,600
|
|
20230717,132700,286627680,2195,2195,2195,2195,0
|
|
20230717,132600,286627680,2195,2195,2195,2195,0
|
|
20230717,132500,286627680,2195,2195,2195,2195,0
|
|
20230717,132400,286627680,2195,2195,2195,2195,0
|
|
20230717,132300,286627680,2195,2195,2195,2195,0
|
|
20230717,132200,286627680,2195,2195,2195,2195,0
|
|
20230717,132100,286627680,2195,2200,2200,2195,450
|
|
20230717,132000,285639680,2195,2195,2195,2195,0
|
|
20230717,131900,285639680,2195,2195,2195,2195,0
|
|
20230717,131800,285639680,2195,2195,2195,2195,10
|
|
20230717,131700,285617730,2195,2195,2195,2190,115
|
|
20230717,131600,285365400,2195,2195,2195,2195,200
|
|
20230717,131500,284926400,2205,2205,2205,2205,0
|
|
20230717,131400,284926400,2205,2200,2205,2195,961
|
|
20230717,131300,282816455,2210,2210,2210,2210,226
|
|
20230717,131200,282316995,2210,2210,2210,2210,0
|
|
20230717,131100,282316995,2210,2200,2210,2200,5344
|
|
20230717,131000,270558195,2205,2210,2210,2205,691
|
|
20230717,130900,269033215,2220,2215,2220,2215,16
|
|
20230717,130800,268997750,2215,2215,2215,2215,181
|
|
20230717,130700,268596835,2220,2220,2220,2220,14
|
|
20230717,130600,268565755,2220,2220,2220,2220,100
|
|
20230717,130500,268343755,2215,2220,2220,2215,163
|
|
20230717,130400,267981960,2220,2220,2220,2220,200
|
|
20230717,130300,267537960,2220,2220,2220,2220,0
|
|
20230717,130200,267537960,2220,2220,2220,2220,0
|
|
20230717,130100,267537960,2220,2220,2220,2220,0
|
|
20230717,130000,267537960,2220,2220,2220,2220,350
|
|
20230717,125900,266760960,2220,2220,2220,2220,251
|
|
20230717,125800,266203740,2220,2215,2220,2215,65
|
|
20230717,125700,266059565,2210,2210,2210,2210,0
|
|
20230717,125600,266059565,2210,2220,2220,2210,101
|
|
20230717,125500,265836345,2215,2220,2220,2215,41
|
|
20230717,125400,265745525,2205,2205,2205,2205,1920
|
|
20230717,125300,261511925,2215,2215,2215,2215,0
|
|
20230717,125200,261511925,2215,2215,2215,2215,0
|
|
20230717,125100,261511925,2215,2215,2215,2215,22
|
|
20230717,125000,261463195,2215,2215,2215,2215,500
|
|
20230717,124900,260355695,2220,2220,2220,2220,0
|
|
20230717,124800,260355695,2220,2220,2220,2220,0
|
|
20230717,124700,260355695,2220,2220,2220,2220,0
|
|
20230717,124600,260355695,2220,2210,2220,2210,1000
|
|
20230717,124500,258138450,2210,2210,2210,2210,0
|
|
20230717,124400,258138450,2210,2210,2210,2210,0
|
|
20230717,124300,258138450,2210,2210,2210,2210,0
|
|
20230717,124200,258138450,2210,2210,2210,2210,30
|
|
20230717,124100,258072150,2205,2210,2210,2205,2106
|
|
20230717,124000,253420390,2215,2215,2215,2215,3
|
|
20230717,123900,253413745,2215,2215,2215,2215,0
|
|
20230717,123800,253413745,2215,2220,2220,2215,470
|
|
20230717,123700,252372395,2220,2220,2220,2220,380
|
|
20230717,123600,251528795,2220,2220,2220,2220,0
|
|
20230717,123500,251528795,2220,2220,2220,2220,0
|
|
20230717,123400,251528795,2220,2220,2220,2220,0
|
|
20230717,123300,251528795,2220,2220,2220,2220,82
|
|
20230717,123200,251346755,2220,2220,2220,2220,18
|
|
20230717,123100,251306795,2220,2220,2220,2220,0
|
|
20230717,123000,251306795,2220,2220,2220,2220,0
|
|
20230717,122900,251306795,2220,2220,2220,2220,601
|
|
20230717,122800,249972575,2220,2220,2220,2220,0
|
|
20230717,122700,249972575,2220,2220,2220,2220,135
|
|
20230717,122600,249672875,2220,2220,2220,2220,19
|
|
20230717,122500,249630695,2210,2210,2210,2210,200
|
|
20230717,122400,249188695,2210,2210,2210,2210,432
|
|
20230717,122300,248233975,2215,2215,2215,2215,212
|
|
20230717,122200,247764395,2210,2215,2215,2210,911
|
|
20230717,122100,245750530,2215,2215,2215,2215,0
|
|
20230717,122000,245750530,2215,2215,2215,2215,0
|
|
20230717,121900,245750530,2215,2215,2215,2215,0
|
|
20230717,121800,245750530,2215,2215,2215,2215,116
|
|
20230717,121700,245493590,2215,2215,2215,2215,64
|
|
20230717,121600,245351830,2215,2220,2220,2215,1650
|
|
20230717,121500,241692080,2220,2225,2225,2220,121
|
|
20230717,121400,241423360,2220,2220,2220,2220,119
|
|
20230717,121300,241159180,2220,2215,2220,2215,280
|
|
20230717,121200,240538580,2215,2225,2225,2215,1192
|
|
20230717,121100,237895105,2225,2225,2225,2225,199
|
|
20230717,121000,237452330,2230,2225,2230,2225,545
|
|
20230717,120900,236239700,2225,2225,2225,2225,473
|
|
20230717,120800,235187275,2225,2225,2225,2225,720
|
|
20230717,120700,233585275,2220,2220,2220,2220,200
|
|
20230717,120600,233141275,2220,2220,2220,2220,540
|
|
20230717,120500,231942475,2220,2220,2220,2220,1
|
|
20230717,120400,231940255,2210,2215,2215,2210,1669
|
|
20230717,120300,228245370,2215,2210,2215,2210,4126
|
|
20230717,120200,219126800,2195,2205,2205,2195,3988
|
|
20230717,120100,210333460,2190,2195,2200,2190,3487
|
|
20230717,120000,202682340,2195,2195,2195,2195,10
|
|
20230717,115900,202660390,2195,2195,2195,2195,218
|
|
20230717,115800,202181880,2195,2195,2195,2195,0
|
|
20230717,115700,202181880,2195,2195,2195,2195,10
|
|
20230717,115600,202159930,2195,2195,2195,2195,2
|
|
20230717,115500,202155540,2195,2195,2195,2195,1
|
|
20230717,115400,202153345,2190,2190,2190,2190,0
|
|
20230717,115300,202153345,2190,2190,2190,2190,740
|
|
20230717,115200,200532745,2190,2190,2190,2190,0
|
|
20230717,115100,200532745,2190,2190,2190,2190,239
|
|
20230717,115000,200009335,2190,2195,2195,2190,29
|
|
20230717,114900,199945810,2195,2195,2195,2195,54
|
|
20230717,114800,199827280,2200,2200,2200,2200,0
|
|
20230717,114700,199827280,2200,2200,2200,2200,0
|
|
20230717,114600,199827280,2200,2200,2200,2200,0
|
|
20230717,114500,199827280,2200,2200,2200,2200,0
|
|
20230717,114400,199827280,2200,2200,2200,2200,0
|
|
20230717,114300,199827280,2200,2200,2200,2200,60
|
|
20230717,114200,199695280,2200,2200,2200,2200,0
|
|
20230717,114100,199695280,2200,2190,2200,2190,2
|
|
20230717,114000,199690890,2200,2200,2200,2200,1
|
|
20230717,113900,199688690,2185,2185,2185,2185,0
|
|
20230717,113800,199688690,2185,2200,2200,2185,1352
|
|
20230717,113700,196729905,2200,2200,2200,2200,5
|
|
20230717,113600,196718905,2200,2200,2200,2200,140
|
|
20230717,113500,196410905,2205,2205,2205,2205,2
|
|
20230717,113400,196406495,2190,2200,2200,2190,3200
|
|
20230717,113300,189393960,2205,2205,2205,2205,800
|
|
20230717,113200,187629960,2210,2210,2210,2210,0
|
|
20230717,113100,187629960,2210,2200,2210,2200,106
|
|
20230717,113000,187396715,2200,2200,2200,2200,10
|
|
20230717,112900,187374715,2200,2200,2200,2200,4
|
|
20230717,112800,187365915,2200,2200,2200,2200,0
|
|
20230717,112700,187365915,2200,2200,2200,2200,2
|
|
20230717,112600,187361515,2200,2200,2200,2200,2
|
|
20230717,112500,187357115,2210,2200,2210,2200,368
|
|
20230717,112400,186547505,2200,2200,2200,2200,0
|
|
20230717,112300,186547505,2200,2200,2200,2200,0
|
|
20230717,112200,186547505,2200,2200,2200,2200,0
|
|
20230717,112100,186547505,2200,2200,2200,2200,2
|
|
20230717,112000,186543105,2200,2200,2200,2200,631
|
|
20230717,111900,185154905,2200,2205,2205,2200,107
|
|
20230717,111800,184918980,2200,2200,2200,2200,139
|
|
20230717,111700,184613180,2200,2200,2200,2200,0
|
|
20230717,111600,184613180,2200,2200,2200,2200,0
|
|
20230717,111500,184613180,2200,2200,2200,2200,0
|
|
20230717,111400,184613180,2200,2200,2200,2200,0
|
|
20230717,111300,184613180,2200,2200,2200,2200,1200
|
|
20230717,111200,181973180,2205,2205,2205,2205,0
|
|
20230717,111100,181973180,2205,2205,2205,2205,5
|
|
20230717,111000,181962155,2205,2205,2205,2205,0
|
|
20230717,110900,181962155,2205,2205,2205,2205,0
|
|
20230717,110800,181962155,2205,2205,2205,2205,1
|
|
20230717,110700,181959950,2200,2200,2200,2200,0
|
|
20230717,110600,181959950,2200,2200,2200,2200,141
|
|
20230717,110500,181649750,2195,2195,2195,2195,500
|
|
20230717,110400,180552250,2195,2195,2195,2195,0
|
|
20230717,110300,180552250,2195,2195,2195,2195,0
|
|
20230717,110200,180552250,2195,2195,2195,2195,444
|
|
20230717,110100,179577670,2195,2200,2200,2195,60
|
|
20230717,110000,179445705,2205,2205,2205,2200,777
|
|
20230717,105900,177736250,2210,2210,2210,2210,0
|
|
20230717,105800,177736250,2210,2210,2210,2210,0
|
|
20230717,105700,177736250,2210,2205,2210,2205,1786
|
|
20230717,105600,173798115,2205,2205,2205,2205,0
|
|
20230717,105500,173798115,2205,2205,2205,2205,113
|
|
20230717,105400,173548950,2205,2205,2205,2205,280
|
|
20230717,105300,172931550,2205,2205,2205,2205,130
|
|
20230717,105200,172644900,2205,2205,2205,2205,20
|
|
20230717,105100,172600800,2200,2200,2200,2200,7
|
|
20230717,105000,172585400,2200,2200,2200,2200,0
|
|
20230717,104900,172585400,2200,2200,2200,2200,200
|
|
20230717,104800,172145400,2195,2195,2195,2195,35
|
|
20230717,104700,172068575,2195,2195,2195,2195,210
|
|
20230717,104600,171607625,2195,2195,2195,2195,23
|
|
20230717,104500,171557140,2195,2195,2195,2195,20
|
|
20230717,104400,171513240,2195,2195,2195,2195,21
|
|
20230717,104300,171467145,2195,2195,2195,2195,0
|
|
20230717,104200,171467145,2195,2195,2195,2195,0
|
|
20230717,104100,171467145,2195,2195,2195,2195,1125
|
|
20230717,104000,168997770,2200,2200,2200,2200,300
|
|
20230717,103900,168337770,2195,2195,2195,2195,1
|
|
20230717,103800,168335575,2195,2200,2200,2195,29
|
|
20230717,103700,168271870,2200,2200,2200,2200,11
|
|
20230717,103600,168247670,2200,2205,2205,2200,406
|
|
20230717,103500,167354370,2205,2205,2205,2205,0
|
|
20230717,103400,167354370,2205,2205,2205,2205,198
|
|
20230717,103300,166917780,2205,2205,2205,2205,80
|
|
20230717,103200,166741380,2210,2210,2210,2210,5
|
|
20230717,103100,166730330,2210,2210,2210,2210,150
|
|
20230717,103000,166398830,2205,2205,2205,2205,362
|
|
20230717,102900,165600620,2205,2205,2205,2205,45
|
|
20230717,102800,165501395,2190,2190,2190,2190,0
|
|
20230717,102700,165501395,2190,2195,2195,2190,2006
|
|
20230717,102600,161098240,2195,2200,2205,2195,524
|
|
20230717,102500,159943485,2200,2200,2200,2200,1354
|
|
20230717,102400,156964685,2200,2195,2200,2195,191
|
|
20230717,102300,156545435,2195,2185,2195,2185,16947
|
|
20230717,102200,119515240,2185,2185,2185,2185,0
|
|
20230717,102100,119515240,2185,2185,2185,2185,30
|
|
20230717,102000,119449690,2185,2185,2185,2185,0
|
|
20230717,101900,119449690,2185,2185,2185,2185,0
|
|
20230717,101800,119449690,2185,2185,2185,2185,218
|
|
20230717,101700,118973360,2185,2185,2185,2185,0
|
|
20230717,101600,118973360,2185,2185,2185,2185,0
|
|
20230717,101500,118973360,2185,2185,2185,2185,0
|
|
20230717,101400,118973360,2185,2185,2185,2185,0
|
|
20230717,101300,118973360,2185,2185,2185,2185,0
|
|
20230717,101200,118973360,2185,2200,2205,2185,652
|
|
20230717,101100,117545095,2200,2205,2205,2200,40
|
|
20230717,101000,117457080,2205,2190,2205,2185,4173
|
|
20230717,100900,108283005,2190,2175,2190,2175,6417
|
|
20230717,100800,94277590,2170,2165,2170,2165,456
|
|
20230717,100700,93288170,2165,2170,2170,2165,621
|
|
20230717,100600,91942620,2170,2170,2170,2170,141
|
|
20230717,100500,91636650,2170,2170,2170,2170,0
|
|
20230717,100400,91636650,2170,2165,2170,2160,1077
|
|
20230717,100300,89304710,2165,2165,2165,2165,18
|
|
20230717,100200,89265740,2160,2170,2175,2160,8053
|
|
20230717,100100,71864380,2175,2160,2175,2160,1268
|
|
20230717,100000,69123550,2165,2160,2165,2160,130
|
|
20230717,095900,68842150,2160,2160,2160,2160,990
|
|
20230717,095800,66703750,2170,2170,2170,2170,0
|
|
20230717,095700,66703750,2170,2165,2170,2165,2000
|
|
20230717,095600,62363805,2165,2165,2165,2165,286
|
|
20230717,095500,61744615,2165,2165,2165,2165,18
|
|
20230717,095400,61705645,2165,2165,2165,2165,0
|
|
20230717,095300,61705645,2165,2165,2165,2165,296
|
|
20230717,095200,61064805,2165,2165,2165,2165,0
|
|
20230717,095100,61064805,2165,2165,2165,2165,16
|
|
20230717,095000,61030165,2165,2165,2165,2165,1095
|
|
20230717,094900,58659490,2160,2160,2160,2160,22
|
|
20230717,094800,58611970,2160,2160,2160,2160,92
|
|
20230717,094700,58413250,2160,2160,2160,2160,0
|
|
20230717,094600,58413250,2160,2160,2160,2160,0
|
|
20230717,094500,58413250,2160,2160,2160,2160,49
|
|
20230717,094400,58307410,2160,2160,2160,2160,2
|
|
20230717,094300,58303090,2150,2155,2155,2150,434
|
|
20230717,094200,57368890,2165,2165,2165,2165,50
|
|
20230717,094100,57260640,2165,2165,2165,2160,556
|
|
20230717,094000,56056910,2165,2160,2165,2160,232
|
|
20230717,093900,55555785,2160,2160,2160,2160,0
|
|
20230717,093800,55555785,2160,2165,2165,2160,13
|
|
20230717,093700,55527650,2145,2170,2170,2145,279
|
|
20230717,093600,54927720,2175,2165,2175,2135,2734
|
|
20230717,093500,49046655,2165,2165,2165,2165,1
|
|
20230717,093400,49044490,2170,2165,2175,2150,6566
|
|
20230717,093300,34901215,2165,2175,2175,2165,77
|
|
20230717,093200,34734235,2175,2170,2175,2170,308
|
|
20230717,093100,34065855,2170,2170,2170,2170,5
|
|
20230717,093000,34055005,2170,2170,2170,2165,640
|
|
20230717,092900,32669025,2170,2170,2170,2170,0
|
|
20230717,092800,32669025,2170,2170,2170,2170,0
|
|
20230717,092700,32669025,2170,2170,2170,2170,0
|
|
20230717,092600,32669025,2170,2170,2170,2170,0
|
|
20230717,092500,32669025,2170,2170,2170,2170,0
|
|
20230717,092400,32669025,2170,2170,2175,2170,26
|
|
20230717,092300,32612600,2175,2165,2175,2160,2001
|
|
20230717,092200,28290165,2165,2165,2165,2165,329
|
|
20230717,092100,27577880,2160,2175,2175,2160,4600
|
|
20230717,092000,17611405,2170,2175,2175,2170,249
|
|
20230717,091900,17069945,2175,2175,2175,2175,347
|
|
20230717,091800,16315220,2175,2175,2175,2175,0
|
|
20230717,091700,16315220,2175,2185,2185,2175,1231
|
|
20230717,091600,13637370,2185,2185,2185,2185,200
|
|
20230717,091500,13200370,2180,2180,2180,2180,394
|
|
20230717,091400,12341450,2175,2175,2175,2175,25
|
|
20230717,091300,12287075,2175,2175,2175,2175,30
|
|
20230717,091200,12221825,2175,2175,2175,2175,1000
|
|
20230717,091100,10046825,2175,2175,2175,2175,226
|
|
20230717,091000,9555275,2175,2180,2180,2175,241
|
|
20230717,090900,9031045,2180,2180,2180,2180,0
|
|
20230717,090800,9031045,2180,2180,2185,2180,553
|
|
20230717,090700,7825260,2185,2185,2185,2185,300
|
|
20230717,090600,7169760,2185,2165,2185,2165,14
|
|
20230717,090500,7139410,2165,2170,2185,2165,213
|
|
20230717,090400,6677755,2175,2175,2175,2175,477
|
|
20230717,090300,5640280,2175,2175,2175,2175,11
|
|
20230717,090200,5616355,2185,2185,2185,2185,15
|
|
20230717,090100,5583580,2185,2190,2190,2185,919
|
|
20230717,090000,3571210,2200,2205,2205,2200,1621
|