626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192300,196836675,2255,2255,2255,2255,2556
|
|
20230712,192200,196836675,2255,2255,2255,2255,0
|
|
20230712,192100,196836675,2255,2255,2255,2255,0
|
|
20230712,192000,196836675,2255,2255,2255,2255,0
|
|
20230712,191900,196836675,2255,2255,2255,2255,0
|
|
20230712,191800,196836675,2255,2255,2255,2255,0
|
|
20230712,191700,196836675,2255,2255,2255,2255,0
|
|
20230712,191600,196836675,2255,2255,2255,2255,0
|
|
20230712,191500,196836675,2255,2255,2255,2255,0
|
|
20230712,191400,196836675,2255,2255,2255,2255,0
|
|
20230712,191300,196836675,2255,2255,2255,2255,0
|
|
20230712,191200,196836675,2255,2255,2255,2255,0
|
|
20230712,191100,196836675,2255,2255,2255,2255,0
|
|
20230712,191000,196836675,2255,2255,2255,2255,0
|
|
20230712,190900,196836675,2255,2255,2255,2255,0
|
|
20230712,190800,196836675,2255,2255,2255,2255,0
|
|
20230712,190700,196836675,2255,2255,2255,2255,0
|
|
20230712,190600,196836675,2255,2255,2255,2255,0
|
|
20230712,190500,196836675,2255,2255,2255,2255,0
|
|
20230712,190400,196836675,2255,2255,2255,2255,0
|
|
20230712,190300,196836675,2255,2255,2255,2255,0
|
|
20230712,190200,196836675,2255,2255,2255,2255,0
|
|
20230712,190100,196836675,2255,2255,2255,2255,0
|
|
20230712,190000,196836675,2255,2255,2255,2255,0
|
|
20230712,185900,196836675,2255,2255,2255,2255,0
|
|
20230712,185800,196836675,2255,2255,2255,2255,0
|
|
20230712,185700,196836675,2255,2255,2255,2255,0
|
|
20230712,185600,196836675,2255,2255,2255,2255,0
|
|
20230712,185500,196836675,2255,2255,2255,2255,0
|
|
20230712,185400,196836675,2255,2255,2255,2255,0
|
|
20230712,185300,196836675,2255,2255,2255,2255,2556
|
|
20230712,185200,196836675,2255,2255,2255,2255,0
|
|
20230712,185100,196836675,2255,2255,2255,2255,0
|
|
20230712,185000,196836675,2255,2255,2255,2255,0
|
|
20230712,184900,196836675,2255,2255,2255,2255,0
|
|
20230712,184800,196836675,2255,2255,2255,2255,0
|
|
20230712,184700,196836675,2255,2255,2255,2255,0
|
|
20230712,184600,196836675,2255,2255,2255,2255,0
|
|
20230712,184500,196836675,2255,2255,2255,2255,0
|
|
20230712,184400,196836675,2255,2255,2255,2255,0
|
|
20230712,184300,196836675,2255,2255,2255,2255,0
|
|
20230712,184200,196836675,2255,2255,2255,2255,0
|
|
20230712,184100,196836675,2255,2255,2255,2255,0
|
|
20230712,184000,196836675,2255,2255,2255,2255,0
|
|
20230712,183900,196836675,2255,2255,2255,2255,0
|
|
20230712,183800,196836675,2255,2255,2255,2255,0
|
|
20230712,183700,196836675,2255,2255,2255,2255,0
|
|
20230712,183600,196836675,2255,2255,2255,2255,0
|
|
20230712,183500,196836675,2255,2255,2255,2255,0
|
|
20230712,183400,196836675,2255,2255,2255,2255,0
|
|
20230712,183300,196836675,2255,2255,2255,2255,0
|
|
20230712,183200,196836675,2255,2255,2255,2255,0
|
|
20230712,183100,196836675,2255,2255,2255,2255,0
|
|
20230712,183000,196836675,2255,2255,2255,2255,0
|
|
20230712,182900,196836675,2255,2255,2255,2255,0
|
|
20230712,182800,196836675,2255,2255,2255,2255,0
|
|
20230712,182700,196836675,2255,2255,2255,2255,0
|
|
20230712,182600,196836675,2255,2255,2255,2255,0
|
|
20230712,182500,196836675,2255,2255,2255,2255,0
|
|
20230712,182400,196836675,2255,2255,2255,2255,0
|
|
20230712,182300,196836675,2255,2255,2255,2255,2556
|
|
20230712,182200,196836675,2255,2255,2255,2255,0
|
|
20230712,182100,196836675,2255,2255,2255,2255,0
|
|
20230712,182000,196836675,2255,2255,2255,2255,0
|
|
20230712,181900,196836675,2255,2255,2255,2255,0
|
|
20230712,181800,196836675,2255,2255,2255,2255,0
|
|
20230712,181700,196836675,2255,2255,2255,2255,0
|
|
20230712,181600,196836675,2255,2255,2255,2255,0
|
|
20230712,181500,196836675,2255,2255,2255,2255,0
|
|
20230712,181400,196836675,2255,2255,2255,2255,0
|
|
20230712,181300,196836675,2255,2255,2255,2255,0
|
|
20230712,181200,196836675,2255,2255,2255,2255,0
|
|
20230712,181100,196836675,2255,2255,2255,2255,0
|
|
20230712,181000,196836675,2255,2255,2255,2255,0
|
|
20230712,180900,196836675,2255,2255,2255,2255,0
|
|
20230712,180800,196836675,2255,2255,2255,2255,0
|
|
20230712,180700,196836675,2255,2255,2255,2255,0
|
|
20230712,180600,196836675,2255,2255,2255,2255,0
|
|
20230712,180500,196836675,2255,2255,2255,2255,0
|
|
20230712,180400,196836675,2255,2255,2255,2255,0
|
|
20230712,180300,196836675,2255,2255,2255,2255,0
|
|
20230712,180200,196836675,2255,2255,2255,2255,0
|
|
20230712,180100,196836675,2255,2255,2255,2255,0
|
|
20230712,180000,196836675,2255,2255,2255,2255,0
|
|
20230712,175900,196836675,2255,2255,2255,2255,0
|
|
20230712,175800,196836675,2255,2255,2255,2255,0
|
|
20230712,175700,196836675,2255,2255,2255,2255,0
|
|
20230712,175600,196836675,2255,2255,2255,2255,0
|
|
20230712,175500,196836675,2255,2255,2255,2255,0
|
|
20230712,175400,196836675,2255,2255,2255,2255,0
|
|
20230712,175300,196836675,2255,2255,2255,2255,2556
|
|
20230712,175200,196836675,2255,2255,2255,2255,0
|
|
20230712,175100,196836675,2255,2255,2255,2255,0
|
|
20230712,175000,196836675,2255,2255,2255,2255,0
|
|
20230712,174900,196836675,2255,2255,2255,2255,0
|
|
20230712,174800,196836675,2255,2255,2255,2255,0
|
|
20230712,174700,196836675,2255,2255,2255,2255,0
|
|
20230712,174600,196836675,2255,2255,2255,2255,0
|
|
20230712,174500,196836675,2255,2255,2255,2255,0
|
|
20230712,174400,196836675,2255,2255,2255,2255,0
|
|
20230712,174300,196836675,2255,2255,2255,2255,0
|
|
20230712,174200,196836675,2255,2255,2255,2255,0
|
|
20230712,174100,196836675,2255,2255,2255,2255,0
|
|
20230712,174000,196836675,2255,2255,2255,2255,0
|
|
20230712,173900,196836675,2255,2255,2255,2255,0
|
|
20230712,173800,196836675,2255,2255,2255,2255,0
|
|
20230712,173700,196836675,2255,2255,2255,2255,0
|
|
20230712,173600,196836675,2255,2255,2255,2255,0
|
|
20230712,173500,196836675,2255,2255,2255,2255,0
|
|
20230712,173400,196836675,2255,2255,2255,2255,0
|
|
20230712,173300,196836675,2255,2255,2255,2255,0
|
|
20230712,173200,196836675,2255,2255,2255,2255,0
|
|
20230712,173100,196836675,2255,2255,2255,2255,0
|
|
20230712,173000,196836675,2255,2255,2255,2255,0
|
|
20230712,172900,196836675,2255,2255,2255,2255,0
|
|
20230712,172800,196836675,2255,2255,2255,2255,0
|
|
20230712,172700,196836675,2255,2255,2255,2255,0
|
|
20230712,172600,196836675,2255,2255,2255,2255,0
|
|
20230712,172500,196836675,2255,2255,2255,2255,0
|
|
20230712,172400,196836675,2255,2255,2255,2255,0
|
|
20230712,172300,196836675,2255,2255,2255,2255,2556
|
|
20230712,172200,196836675,2255,2255,2255,2255,0
|
|
20230712,172100,196836675,2255,2255,2255,2255,0
|
|
20230712,172000,196836675,2255,2255,2255,2255,0
|
|
20230712,171900,196836675,2255,2255,2255,2255,0
|
|
20230712,171800,196836675,2255,2255,2255,2255,0
|
|
20230712,171700,196836675,2255,2255,2255,2255,0
|
|
20230712,171600,196836675,2255,2255,2255,2255,0
|
|
20230712,171500,196836675,2255,2255,2255,2255,0
|
|
20230712,171400,196836675,2255,2255,2255,2255,0
|
|
20230712,171300,196836675,2255,2255,2255,2255,0
|
|
20230712,171200,196836675,2255,2255,2255,2255,0
|
|
20230712,171100,196836675,2255,2255,2255,2255,0
|
|
20230712,171000,196836675,2255,2255,2255,2255,0
|
|
20230712,170900,196836675,2255,2255,2255,2255,0
|
|
20230712,170800,196836675,2255,2255,2255,2255,0
|
|
20230712,170700,196836675,2255,2255,2255,2255,0
|
|
20230712,170600,196836675,2255,2255,2255,2255,0
|
|
20230712,170500,196836675,2255,2255,2255,2255,0
|
|
20230712,170400,196836675,2255,2255,2255,2255,0
|
|
20230712,170300,196836675,2255,2255,2255,2255,0
|
|
20230712,170200,196836675,2255,2255,2255,2255,0
|
|
20230712,170100,196836675,2255,2255,2255,2255,0
|
|
20230712,170000,196836675,2255,2255,2255,2255,0
|
|
20230712,165900,196836675,2255,2255,2255,2255,0
|
|
20230712,165800,196836675,2255,2255,2255,2255,0
|
|
20230712,165700,196836675,2255,2255,2255,2255,0
|
|
20230712,165600,196836675,2255,2255,2255,2255,0
|
|
20230712,165500,196836675,2255,2255,2255,2255,0
|
|
20230712,165400,196836675,2255,2255,2255,2255,0
|
|
20230712,165300,196836675,2255,2255,2255,2255,2556
|
|
20230712,165200,196836675,2255,2255,2255,2255,0
|
|
20230712,165100,196836675,2255,2255,2255,2255,0
|
|
20230712,165000,196836675,2255,2255,2255,2255,0
|
|
20230712,164900,196836675,2255,2255,2255,2255,0
|
|
20230712,164800,196836675,2255,2255,2255,2255,0
|
|
20230712,164700,196836675,2255,2255,2255,2255,0
|
|
20230712,164600,196836675,2255,2255,2255,2255,0
|
|
20230712,164500,196836675,2255,2255,2255,2255,0
|
|
20230712,164400,196836675,2255,2255,2255,2255,0
|
|
20230712,164300,196836675,2255,2255,2255,2255,0
|
|
20230712,164200,196836675,2255,2255,2255,2255,0
|
|
20230712,164100,196836675,2255,2255,2255,2255,0
|
|
20230712,164000,196836675,2255,2255,2255,2255,0
|
|
20230712,163900,196836675,2255,2255,2255,2255,0
|
|
20230712,163800,196836675,2255,2255,2255,2255,0
|
|
20230712,163700,196836675,2255,2255,2255,2255,0
|
|
20230712,163600,196836675,2255,2255,2255,2255,0
|
|
20230712,163500,196836675,2255,2255,2255,2255,0
|
|
20230712,163400,196836675,2255,2255,2255,2255,0
|
|
20230712,163300,196836675,2255,2255,2255,2255,0
|
|
20230712,163200,196836675,2255,2255,2255,2255,0
|
|
20230712,163100,196836675,2255,2255,2255,2255,0
|
|
20230712,163000,196836675,2255,2255,2255,2255,0
|
|
20230712,162900,196836675,2255,2255,2255,2255,0
|
|
20230712,162800,196836675,2255,2255,2255,2255,0
|
|
20230712,162700,196836675,2255,2255,2255,2255,0
|
|
20230712,162600,196836675,2255,2255,2255,2255,0
|
|
20230712,162500,196836675,2255,2255,2255,2255,0
|
|
20230712,162400,196836675,2255,2255,2255,2255,0
|
|
20230712,162300,196836675,2255,2255,2255,2255,2556
|
|
20230712,162200,196836675,2255,2255,2255,2255,0
|
|
20230712,162100,196836675,2255,2255,2255,2255,0
|
|
20230712,162000,196836675,2255,2255,2255,2255,0
|
|
20230712,161900,196836675,2255,2255,2255,2255,0
|
|
20230712,161800,196836675,2255,2255,2255,2255,0
|
|
20230712,161700,196836675,2255,2255,2255,2255,0
|
|
20230712,161600,196836675,2255,2255,2255,2255,0
|
|
20230712,161500,196836675,2255,2255,2255,2255,0
|
|
20230712,161400,196836675,2255,2255,2255,2255,0
|
|
20230712,161300,196836675,2255,2255,2255,2255,0
|
|
20230712,161200,196836675,2255,2255,2255,2255,0
|
|
20230712,161100,196836675,2255,2255,2255,2255,0
|
|
20230712,161000,196836675,2255,2255,2255,2255,0
|
|
20230712,160900,196836675,2255,2255,2255,2255,0
|
|
20230712,160800,196836675,2255,2255,2255,2255,0
|
|
20230712,160700,196836675,2255,2255,2255,2255,0
|
|
20230712,160600,196836675,2255,2255,2255,2255,0
|
|
20230712,160500,196836675,2255,2255,2255,2255,0
|
|
20230712,160400,196836675,2255,2255,2255,2255,0
|
|
20230712,160300,196836675,2255,2255,2255,2255,0
|
|
20230712,160200,196836675,2255,2255,2255,2255,0
|
|
20230712,160100,196836675,2255,2255,2255,2255,0
|
|
20230712,160000,196836675,2255,2255,2255,2255,0
|
|
20230712,155900,196836675,2255,2255,2255,2255,0
|
|
20230712,155800,196836675,2255,2255,2255,2255,0
|
|
20230712,155700,196836675,2255,2255,2255,2255,0
|
|
20230712,155600,196836675,2255,2255,2255,2255,0
|
|
20230712,155500,196836675,2255,2255,2255,2255,0
|
|
20230712,155400,196836675,2255,2255,2255,2255,0
|
|
20230712,155300,196836675,2255,2255,2255,2255,2556
|
|
20230712,155200,196836675,2255,2255,2255,2255,0
|
|
20230712,155100,196836675,2255,2255,2255,2255,0
|
|
20230712,155000,196836675,2255,2255,2255,2255,0
|
|
20230712,154900,196836675,2255,2255,2255,2255,0
|
|
20230712,154800,196836675,2255,2255,2255,2255,0
|
|
20230712,154700,196836675,2255,2255,2255,2255,0
|
|
20230712,154600,196836675,2255,2255,2255,2255,0
|
|
20230712,154500,196836675,2255,2255,2255,2255,0
|
|
20230712,154400,196836675,2255,2255,2255,2255,0
|
|
20230712,154300,196836675,2255,2255,2255,2255,0
|
|
20230712,154200,196836675,2255,2255,2255,2255,0
|
|
20230712,154100,196836675,2255,2255,2255,2255,0
|
|
20230712,154000,196836675,2255,2255,2255,2255,0
|
|
20230712,153900,196836675,2255,2255,2255,2255,0
|
|
20230712,153800,196836675,2255,2255,2255,2255,0
|
|
20230712,153700,196836675,2255,2255,2255,2255,0
|
|
20230712,153600,196836675,2255,2255,2255,2255,0
|
|
20230712,153500,196836675,2255,2255,2255,2255,0
|
|
20230712,153400,196836675,2255,2255,2255,2255,0
|
|
20230712,153300,196836675,2255,2255,2255,2255,0
|
|
20230712,153200,196836675,2255,2255,2255,2255,0
|
|
20230712,153100,196836675,2255,2255,2255,2255,0
|
|
20230712,153000,196836675,2255,2255,2255,2255,2556
|
|
20230712,152900,191072895,2245,2245,2245,2245,0
|
|
20230712,152800,191072895,2245,2245,2245,2245,0
|
|
20230712,152700,191072895,2245,2245,2245,2245,0
|
|
20230712,152600,191072895,2245,2245,2245,2245,0
|
|
20230712,152500,191072895,2245,2245,2245,2245,0
|
|
20230712,152400,191072895,2245,2245,2245,2245,0
|
|
20230712,152300,191072895,2245,2245,2245,2245,0
|
|
20230712,152200,191072895,2245,2245,2245,2245,0
|
|
20230712,152100,191072895,2245,2245,2245,2245,0
|
|
20230712,152000,191072895,2245,2245,2245,2245,0
|
|
20230712,151900,191072895,2245,2245,2245,2245,0
|
|
20230712,151800,191072895,2245,2245,2245,2245,15
|
|
20230712,151700,191039220,2245,2240,2245,2240,10
|
|
20230712,151600,191016815,2245,2245,2245,2245,0
|
|
20230712,151500,191016815,2245,2245,2245,2245,3
|
|
20230712,151400,191010080,2240,2240,2240,2240,250
|
|
20230712,151300,190450080,2245,2245,2245,2245,0
|
|
20230712,151200,190450080,2245,2245,2245,2245,0
|
|
20230712,151100,190450080,2245,2240,2245,2240,252
|
|
20230712,151000,189885590,2245,2245,2245,2245,0
|
|
20230712,150900,189885590,2245,2245,2245,2245,0
|
|
20230712,150800,189885590,2245,2245,2245,2245,0
|
|
20230712,150700,189885590,2245,2245,2245,2245,0
|
|
20230712,150600,189885590,2245,2245,2245,2245,0
|
|
20230712,150500,189885590,2245,2245,2245,2245,0
|
|
20230712,150400,189885590,2245,2245,2245,2245,0
|
|
20230712,150300,189885590,2245,2245,2245,2245,0
|
|
20230712,150200,189885590,2245,2240,2245,2240,18014
|
|
20230712,150100,149456090,2240,2240,2240,2240,0
|
|
20230712,150000,149456090,2240,2235,2240,2235,84
|
|
20230712,145900,149268330,2235,2235,2235,2235,336
|
|
20230712,145800,148517370,2235,2235,2235,2235,84
|
|
20230712,145700,148329630,2240,2240,2240,2240,0
|
|
20230712,145600,148329630,2240,2235,2240,2235,168
|
|
20230712,145500,147953425,2235,2235,2235,2235,0
|
|
20230712,145400,147953425,2235,2230,2235,2225,2795
|
|
20230712,145300,141719665,2230,2230,2230,2230,1
|
|
20230712,145200,141717435,2220,2220,2220,2220,0
|
|
20230712,145100,141717435,2220,2220,2220,2220,0
|
|
20230712,145000,141717435,2220,2220,2220,2220,0
|
|
20230712,144900,141717435,2220,2220,2220,2220,0
|
|
20230712,144800,141717435,2220,2220,2220,2220,0
|
|
20230712,144700,141717435,2220,2220,2220,2220,0
|
|
20230712,144600,141717435,2220,2220,2220,2220,400
|
|
20230712,144500,140829435,2205,2215,2220,2205,340
|
|
20230712,144400,140075705,2220,2220,2220,2220,300
|
|
20230712,144300,139409705,2220,2220,2220,2220,0
|
|
20230712,144200,139409705,2220,2220,2220,2220,100
|
|
20230712,144100,139187705,2220,2220,2220,2220,500
|
|
20230712,144000,138077705,2220,2220,2220,2220,676
|
|
20230712,143900,136576985,2220,2220,2220,2220,0
|
|
20230712,143800,136576985,2220,2220,2220,2220,0
|
|
20230712,143700,136576985,2220,2220,2220,2220,0
|
|
20230712,143600,136576985,2220,2215,2220,2215,42
|
|
20230712,143500,136483940,2195,2195,2195,2195,2175
|
|
20230712,143400,131709815,2195,2200,2200,2195,1553
|
|
20230712,143300,128294565,2205,2205,2205,2205,628
|
|
20230712,143200,126909825,2205,2205,2205,2205,644
|
|
20230712,143100,125489805,2225,2225,2225,2225,0
|
|
20230712,143000,125489805,2225,2220,2225,2220,449
|
|
20230712,142900,124492610,2225,2225,2225,2225,0
|
|
20230712,142800,124492610,2225,2225,2225,2225,3
|
|
20230712,142700,124485935,2210,2220,2225,2210,2727
|
|
20230712,142600,118459235,2225,2225,2225,2225,0
|
|
20230712,142500,118459235,2225,2225,2225,2225,0
|
|
20230712,142400,118459235,2225,2225,2225,2225,0
|
|
20230712,142300,118459235,2225,2225,2225,2225,0
|
|
20230712,142200,118459235,2225,2225,2225,2225,3
|
|
20230712,142100,118452560,2215,2215,2215,2215,3044
|
|
20230712,142000,111710100,2225,2225,2225,2225,0
|
|
20230712,141900,111710100,2225,2225,2225,2225,0
|
|
20230712,141800,111710100,2225,2225,2225,2225,0
|
|
20230712,141700,111710100,2225,2225,2225,2225,0
|
|
20230712,141600,111710100,2225,2220,2225,2220,2
|
|
20230712,141500,111705655,2225,2225,2225,2220,5
|
|
20230712,141400,111694540,2205,2205,2205,2205,8352
|
|
20230712,141300,93278380,2210,2210,2210,2210,1578
|
|
20230712,141200,89791000,2220,2220,2220,2220,70
|
|
20230712,141100,89635600,2230,2230,2230,2230,0
|
|
20230712,141000,89635600,2230,2230,2230,2230,1000
|
|
20230712,140900,87405600,2230,2230,2230,2230,0
|
|
20230712,140800,87405600,2230,2230,2230,2230,0
|
|
20230712,140700,87405600,2230,2230,2230,2230,0
|
|
20230712,140600,87405600,2230,2230,2230,2230,0
|
|
20230712,140500,87405600,2230,2230,2230,2230,0
|
|
20230712,140400,87405600,2230,2230,2230,2230,6
|
|
20230712,140300,87392220,2210,2210,2210,2210,0
|
|
20230712,140200,87392220,2210,2210,2210,2210,0
|
|
20230712,140100,87392220,2210,2225,2225,2210,1100
|
|
20230712,140000,84960400,2235,2235,2235,2235,0
|
|
20230712,135900,84960400,2235,2235,2235,2235,0
|
|
20230712,135800,84960400,2235,2235,2235,2235,0
|
|
20230712,135700,84960400,2235,2235,2235,2235,0
|
|
20230712,135600,84960400,2235,2235,2235,2235,0
|
|
20230712,135500,84960400,2235,2235,2235,2235,0
|
|
20230712,135400,84960400,2235,2235,2235,2235,0
|
|
20230712,135300,84960400,2235,2235,2235,2235,0
|
|
20230712,135200,84960400,2235,2240,2240,2235,104
|
|
20230712,135100,84727940,2235,2235,2235,2235,0
|
|
20230712,135000,84727940,2235,2235,2235,2235,0
|
|
20230712,134900,84727940,2235,2235,2240,2235,122
|
|
20230712,134800,84455265,2235,2235,2235,2235,0
|
|
20230712,134700,84455265,2235,2235,2235,2235,0
|
|
20230712,134600,84455265,2235,2235,2235,2235,0
|
|
20230712,134500,84455265,2235,2235,2235,2235,0
|
|
20230712,134400,84455265,2235,2235,2235,2235,0
|
|
20230712,134300,84455265,2235,2235,2235,2235,20
|
|
20230712,134200,84410565,2235,2225,2235,2225,200
|
|
20230712,134100,83964100,2225,2225,2225,2225,0
|
|
20230712,134000,83964100,2225,2225,2225,2225,0
|
|
20230712,133900,83964100,2225,2225,2225,2225,989
|
|
20230712,133800,81763575,2225,2225,2225,2225,50
|
|
20230712,133700,81652325,2225,2225,2225,2225,0
|
|
20230712,133600,81652325,2225,2220,2225,2220,310
|
|
20230712,133500,80964025,2220,2220,2220,2220,0
|
|
20230712,133400,80964025,2220,2220,2220,2220,228
|
|
20230712,133300,80457865,2220,2220,2220,2220,30
|
|
20230712,133200,80391265,2220,2220,2220,2220,0
|
|
20230712,133100,80391265,2220,2220,2220,2220,0
|
|
20230712,133000,80391265,2220,2220,2220,2220,0
|
|
20230712,132900,80391265,2220,2220,2220,2220,0
|
|
20230712,132800,80391265,2220,2220,2220,2220,0
|
|
20230712,132700,80391265,2220,2220,2220,2220,0
|
|
20230712,132600,80391265,2220,2220,2220,2220,0
|
|
20230712,132500,80391265,2220,2220,2220,2220,0
|
|
20230712,132400,80391265,2220,2220,2220,2220,0
|
|
20230712,132300,80391265,2220,2220,2220,2220,0
|
|
20230712,132200,80391265,2220,2220,2220,2220,0
|
|
20230712,132100,80391265,2220,2220,2220,2220,0
|
|
20230712,132000,80391265,2220,2220,2220,2220,0
|
|
20230712,131900,80391265,2220,2220,2220,2220,0
|
|
20230712,131800,80391265,2220,2220,2220,2220,0
|
|
20230712,131700,80391265,2220,2220,2220,2220,0
|
|
20230712,131600,80391265,2220,2220,2220,2220,0
|
|
20230712,131500,80391265,2220,2220,2220,2220,0
|
|
20230712,131400,80391265,2220,2220,2220,2220,0
|
|
20230712,131300,80391265,2220,2220,2220,2220,0
|
|
20230712,131200,80391265,2220,2220,2220,2220,0
|
|
20230712,131100,80391265,2220,2220,2220,2220,0
|
|
20230712,131000,80391265,2220,2220,2220,2220,0
|
|
20230712,130900,80391265,2220,2220,2220,2220,0
|
|
20230712,130800,80391265,2220,2220,2220,2220,0
|
|
20230712,130700,80391265,2220,2220,2220,2220,225
|
|
20230712,130600,79891765,2220,2220,2220,2220,0
|
|
20230712,130500,79891765,2220,2220,2220,2220,470
|
|
20230712,130400,78848365,2220,2220,2220,2220,0
|
|
20230712,130300,78848365,2220,2220,2220,2220,0
|
|
20230712,130200,78848365,2220,2220,2220,2220,13
|
|
20230712,130100,78819505,2220,2220,2220,2220,3
|
|
20230712,130000,78812845,2215,2215,2215,2215,2755
|
|
20230712,125900,72710520,2225,2225,2225,2225,0
|
|
20230712,125800,72710520,2225,2225,2225,2225,0
|
|
20230712,125700,72710520,2225,2225,2225,2225,30
|
|
20230712,125600,72643770,2215,2215,2215,2215,2056
|
|
20230712,125500,68089730,2215,2215,2215,2215,1000
|
|
20230712,125400,65874730,2200,2200,2200,2200,0
|
|
20230712,125300,65874730,2200,2205,2205,2200,376
|
|
20230712,125200,65047500,2215,2215,2215,2215,0
|
|
20230712,125100,65047500,2215,2215,2215,2215,0
|
|
20230712,125000,65047500,2215,2210,2215,2210,4
|
|
20230712,124900,65038650,2210,2210,2210,2210,1
|
|
20230712,124800,65036440,2215,2215,2215,2215,0
|
|
20230712,124700,65036440,2215,2215,2215,2215,0
|
|
20230712,124600,65036440,2215,2215,2215,2215,0
|
|
20230712,124500,65036440,2215,2215,2215,2215,0
|
|
20230712,124400,65036440,2215,2215,2215,2215,0
|
|
20230712,124300,65036440,2215,2215,2215,2215,0
|
|
20230712,124200,65036440,2215,2215,2215,2215,0
|
|
20230712,124100,65036440,2215,2215,2215,2215,1
|
|
20230712,124000,65034225,2215,2210,2215,2210,501
|
|
20230712,123900,63927010,2210,2210,2210,2210,0
|
|
20230712,123800,63927010,2210,2210,2210,2210,0
|
|
20230712,123700,63927010,2210,2210,2210,2210,0
|
|
20230712,123600,63927010,2210,2205,2210,2205,6
|
|
20230712,123500,63913775,2210,2210,2210,2210,0
|
|
20230712,123400,63913775,2210,2210,2210,2210,0
|
|
20230712,123300,63913775,2210,2210,2210,2210,1
|
|
20230712,123200,63911565,2210,2210,2210,2210,0
|
|
20230712,123100,63911565,2210,2210,2210,2210,0
|
|
20230712,123000,63911565,2210,2210,2210,2210,0
|
|
20230712,122900,63911565,2210,2210,2210,2210,500
|
|
20230712,122800,62806565,2215,2215,2215,2215,0
|
|
20230712,122700,62806565,2215,2215,2215,2215,0
|
|
20230712,122600,62806565,2215,2215,2215,2215,0
|
|
20230712,122500,62806565,2215,2215,2215,2215,0
|
|
20230712,122400,62806565,2215,2215,2215,2215,0
|
|
20230712,122300,62806565,2215,2215,2215,2215,5
|
|
20230712,122200,62795490,2210,2210,2210,2210,0
|
|
20230712,122100,62795490,2210,2210,2210,2210,0
|
|
20230712,122000,62795490,2210,2210,2210,2210,5
|
|
20230712,121900,62784440,2200,2200,2200,2200,0
|
|
20230712,121800,62784440,2200,2200,2200,2200,0
|
|
20230712,121700,62784440,2200,2200,2200,2200,0
|
|
20230712,121600,62784440,2200,2200,2200,2200,1
|
|
20230712,121500,62782240,2205,2205,2205,2205,0
|
|
20230712,121400,62782240,2205,2205,2205,2205,0
|
|
20230712,121300,62782240,2205,2205,2205,2205,0
|
|
20230712,121200,62782240,2205,2205,2205,2205,254
|
|
20230712,121100,62222170,2215,2215,2215,2215,0
|
|
20230712,121000,62222170,2215,2215,2215,2215,0
|
|
20230712,120900,62222170,2215,2215,2215,2215,500
|
|
20230712,120800,61114670,2205,2205,2205,2205,0
|
|
20230712,120700,61114670,2205,2205,2205,2205,246
|
|
20230712,120600,60572240,2200,2200,2200,2200,0
|
|
20230712,120500,60572240,2200,2200,2200,2200,0
|
|
20230712,120400,60572240,2200,2200,2200,2200,0
|
|
20230712,120300,60572240,2200,2200,2200,2200,0
|
|
20230712,120200,60572240,2200,2200,2200,2200,0
|
|
20230712,120100,60572240,2200,2200,2200,2200,45
|
|
20230712,120000,60473240,2195,2200,2200,2195,583
|
|
20230712,115900,59193530,2200,2200,2200,2200,0
|
|
20230712,115800,59193530,2200,2200,2200,2200,333
|
|
20230712,115700,58460930,2200,2200,2200,2200,4
|
|
20230712,115600,58452130,2200,2200,2200,2200,20
|
|
20230712,115500,58408130,2200,2205,2205,2200,54
|
|
20230712,115400,58289075,2200,2210,2210,2200,1393
|
|
20230712,115300,55222965,2215,2215,2215,2215,0
|
|
20230712,115200,55222965,2215,2215,2215,2215,0
|
|
20230712,115100,55222965,2215,2215,2215,2215,0
|
|
20230712,115000,55222965,2215,2215,2215,2215,0
|
|
20230712,114900,55222965,2215,2215,2215,2215,7
|
|
20230712,114800,55207460,2205,2205,2205,2205,0
|
|
20230712,114700,55207460,2205,2205,2205,2205,0
|
|
20230712,114600,55207460,2205,2205,2205,2205,0
|
|
20230712,114500,55207460,2205,2205,2205,2205,1188
|
|
20230712,114400,52587920,2205,2205,2205,2205,794
|
|
20230712,114300,50837150,2210,2210,2210,2210,0
|
|
20230712,114200,50837150,2210,2210,2210,2210,0
|
|
20230712,114100,50837150,2210,2210,2210,2210,0
|
|
20230712,114000,50837150,2210,2210,2210,2210,0
|
|
20230712,113900,50837150,2210,2210,2210,2210,14
|
|
20230712,113800,50806210,2210,2210,2210,2210,0
|
|
20230712,113700,50806210,2210,2210,2210,2210,0
|
|
20230712,113600,50806210,2210,2210,2210,2210,0
|
|
20230712,113500,50806210,2210,2210,2210,2210,0
|
|
20230712,113400,50806210,2210,2210,2210,2210,93
|
|
20230712,113300,50600680,2205,2205,2205,2205,0
|
|
20230712,113200,50600680,2205,2210,2210,2205,1214
|
|
20230712,113100,47921290,2225,2225,2225,2225,0
|
|
20230712,113000,47921290,2225,2225,2225,2225,0
|
|
20230712,112900,47921290,2225,2220,2225,2220,43
|
|
20230712,112800,47825815,2210,2210,2210,2210,200
|
|
20230712,112700,47383815,2230,2230,2230,2230,0
|
|
20230712,112600,47383815,2230,2230,2230,2230,0
|
|
20230712,112500,47383815,2230,2230,2230,2230,0
|
|
20230712,112400,47383815,2230,2230,2230,2230,0
|
|
20230712,112300,47383815,2230,2215,2230,2210,1100
|
|
20230712,112200,44944030,2230,2230,2230,2230,0
|
|
20230712,112100,44944030,2230,2230,2230,2230,0
|
|
20230712,112000,44944030,2230,2230,2230,2230,0
|
|
20230712,111900,44944030,2230,2230,2230,2230,0
|
|
20230712,111800,44944030,2230,2230,2230,2230,0
|
|
20230712,111700,44944030,2230,2230,2230,2230,0
|
|
20230712,111600,44944030,2230,2230,2230,2230,0
|
|
20230712,111500,44944030,2230,2230,2230,2230,0
|
|
20230712,111400,44944030,2230,2230,2230,2230,6
|
|
20230712,111300,44930650,2225,2225,2225,2225,0
|
|
20230712,111200,44930650,2225,2225,2225,2225,0
|
|
20230712,111100,44930650,2225,2225,2225,2225,0
|
|
20230712,111000,44930650,2225,2225,2225,2225,0
|
|
20230712,110900,44930650,2225,2225,2225,2225,0
|
|
20230712,110800,44930650,2225,2225,2225,2225,0
|
|
20230712,110700,44930650,2225,2225,2225,2225,600
|
|
20230712,110600,43595650,2225,2225,2225,2225,0
|
|
20230712,110500,43595650,2225,2225,2225,2225,0
|
|
20230712,110400,43595650,2225,2225,2225,2225,0
|
|
20230712,110300,43595650,2225,2225,2225,2225,0
|
|
20230712,110200,43595650,2225,2225,2225,2225,0
|
|
20230712,110100,43595650,2225,2225,2225,2225,0
|
|
20230712,110000,43595650,2225,2225,2225,2225,1
|
|
20230712,105900,43593425,2225,2225,2225,2225,0
|
|
20230712,105800,43593425,2225,2225,2225,2225,0
|
|
20230712,105700,43593425,2225,2225,2225,2225,3
|
|
20230712,105600,43586750,2210,2210,2210,2210,0
|
|
20230712,105500,43586750,2210,2210,2210,2210,0
|
|
20230712,105400,43586750,2210,2210,2210,2210,0
|
|
20230712,105300,43586750,2210,2210,2210,2210,70
|
|
20230712,105200,43432050,2225,2225,2225,2225,0
|
|
20230712,105100,43432050,2225,2225,2225,2225,0
|
|
20230712,105000,43432050,2225,2225,2225,2225,0
|
|
20230712,104900,43432050,2225,2225,2225,2225,0
|
|
20230712,104800,43432050,2225,2220,2225,2220,30
|
|
20230712,104700,43365315,2225,2225,2225,2225,84
|
|
20230712,104600,43178415,2230,2230,2230,2230,0
|
|
20230712,104500,43178415,2230,2215,2230,2215,147
|
|
20230712,104400,42851310,2230,2230,2230,2230,703
|
|
20230712,104300,41283620,2235,2230,2235,2225,1300
|
|
20230712,104200,38381850,2235,2235,2235,2235,0
|
|
20230712,104100,38381850,2235,2235,2235,2235,0
|
|
20230712,104000,38381850,2235,2235,2235,2235,0
|
|
20230712,103900,38381850,2235,2235,2235,2235,0
|
|
20230712,103800,38381850,2235,2235,2235,2235,0
|
|
20230712,103700,38381850,2235,2235,2235,2235,0
|
|
20230712,103600,38381850,2235,2235,2235,2235,0
|
|
20230712,103500,38381850,2235,2230,2235,2230,26
|
|
20230712,103400,38323845,2230,2225,2230,2220,3
|
|
20230712,103300,38317170,2235,2235,2235,2235,0
|
|
20230712,103200,38317170,2235,2235,2235,2235,0
|
|
20230712,103100,38317170,2235,2235,2235,2235,0
|
|
20230712,103000,38317170,2235,2230,2235,2230,17
|
|
20230712,102900,38279245,2220,2220,2220,2220,38
|
|
20230712,102800,38194885,2220,2220,2220,2220,0
|
|
20230712,102700,38194885,2220,2220,2220,2220,218
|
|
20230712,102600,37710925,2220,2215,2220,2215,182
|
|
20230712,102500,37307120,2210,2210,2210,2210,10
|
|
20230712,102400,37285020,2210,2210,2210,2210,0
|
|
20230712,102300,37285020,2210,2210,2210,2210,0
|
|
20230712,102200,37285020,2210,2210,2210,2210,0
|
|
20230712,102100,37285020,2210,2210,2210,2210,5
|
|
20230712,102000,37273970,2210,2210,2210,2210,0
|
|
20230712,101900,37273970,2210,2210,2210,2210,500
|
|
20230712,101800,36168970,2230,2230,2230,2230,0
|
|
20230712,101700,36168970,2230,2230,2230,2230,0
|
|
20230712,101600,36168970,2230,2230,2230,2230,0
|
|
20230712,101500,36168970,2230,2230,2230,2230,0
|
|
20230712,101400,36168970,2230,2230,2230,2230,0
|
|
20230712,101300,36168970,2230,2215,2230,2215,400
|
|
20230712,101200,35279690,2220,2220,2220,2220,0
|
|
20230712,101100,35279690,2220,2220,2220,2220,0
|
|
20230712,101000,35279690,2220,2220,2220,2220,2
|
|
20230712,100900,35275250,2200,2200,2200,2200,0
|
|
20230712,100800,35275250,2200,2215,2215,2200,800
|
|
20230712,100700,33511170,2240,2240,2240,2240,0
|
|
20230712,100600,33511170,2240,2225,2240,2225,62
|
|
20230712,100500,33373015,2215,2215,2215,2215,1
|
|
20230712,100400,33370800,2230,2230,2230,2230,300
|
|
20230712,100300,32701800,2215,2215,2215,2215,0
|
|
20230712,100200,32701800,2215,2215,2215,2215,0
|
|
20230712,100100,32701800,2215,2240,2240,2215,50
|
|
20230712,100000,32591025,2240,2240,2240,2240,100
|
|
20230712,095900,32367025,2240,2240,2240,2240,0
|
|
20230712,095800,32367025,2240,2240,2240,2240,11
|
|
20230712,095700,32342385,2235,2230,2235,2230,34
|
|
20230712,095600,32266485,2215,2215,2215,2215,2
|
|
20230712,095500,32262055,2230,2220,2230,2220,515
|
|
20230712,095400,31113720,2225,2225,2225,2225,0
|
|
20230712,095300,31113720,2225,2225,2225,2225,0
|
|
20230712,095200,31113720,2225,2220,2225,2220,300
|
|
20230712,095100,30446225,2225,2225,2225,2225,0
|
|
20230712,095000,30446225,2225,2225,2225,2225,0
|
|
20230712,094900,30446225,2225,2230,2230,2225,51
|
|
20230712,094800,30332550,2230,2230,2230,2230,0
|
|
20230712,094700,30332550,2230,2230,2230,2230,0
|
|
20230712,094600,30332550,2230,2230,2230,2230,0
|
|
20230712,094500,30332550,2230,2225,2230,2225,10
|
|
20230712,094400,30310295,2230,2230,2230,2230,0
|
|
20230712,094300,30310295,2230,2215,2230,2210,262
|
|
20230712,094200,29729595,2215,2215,2215,2215,3
|
|
20230712,094100,29722950,2220,2220,2220,2220,0
|
|
20230712,094000,29722950,2220,2220,2220,2220,6
|
|
20230712,093900,29709630,2230,2230,2230,2230,0
|
|
20230712,093800,29709630,2230,2230,2230,2230,0
|
|
20230712,093700,29709630,2230,2230,2230,2230,0
|
|
20230712,093600,29709630,2230,2230,2230,2230,3
|
|
20230712,093500,29702940,2220,2220,2220,2220,20
|
|
20230712,093400,29658540,2235,2235,2235,2235,0
|
|
20230712,093300,29658540,2235,2235,2235,2235,1
|
|
20230712,093200,29656305,2240,2240,2240,2240,0
|
|
20230712,093100,29656305,2240,2240,2240,2240,0
|
|
20230712,093000,29656305,2240,2240,2240,2240,0
|
|
20230712,092900,29656305,2240,2240,2240,2240,0
|
|
20230712,092800,29656305,2240,2240,2240,2240,0
|
|
20230712,092700,29656305,2240,2240,2240,2240,0
|
|
20230712,092600,29656305,2240,2240,2240,2240,0
|
|
20230712,092500,29656305,2240,2240,2240,2240,0
|
|
20230712,092400,29656305,2240,2240,2240,2240,4
|
|
20230712,092300,29647345,2240,2220,2240,2220,103
|
|
20230712,092200,29418625,2220,2220,2220,2220,0
|
|
20230712,092100,29418625,2220,2220,2220,2220,0
|
|
20230712,092000,29418625,2220,2220,2220,2220,0
|
|
20230712,091900,29418625,2220,2220,2220,2220,0
|
|
20230712,091800,29418625,2220,2220,2220,2220,36
|
|
20230712,091700,29338705,2220,2220,2220,2220,0
|
|
20230712,091600,29338705,2220,2220,2220,2220,0
|
|
20230712,091500,29338705,2220,2220,2220,2220,1
|
|
20230712,091400,29336485,2240,2240,2240,2240,500
|
|
20230712,091300,28216485,2240,2240,2240,2240,0
|
|
20230712,091200,28216485,2240,2240,2240,2240,0
|
|
20230712,091100,28216485,2240,2240,2240,2240,0
|
|
20230712,091000,28216485,2240,2240,2240,2240,0
|
|
20230712,090900,28216485,2240,2240,2240,2240,3
|
|
20230712,090800,28209765,2220,2225,2240,2220,501
|
|
20230712,090700,27089025,2215,2220,2220,2215,895
|
|
20230712,090600,25106515,2215,2230,2230,2215,936
|
|
20230712,090500,23024110,2230,2230,2230,2230,0
|
|
20230712,090400,23024110,2230,2230,2230,2230,0
|
|
20230712,090300,23024110,2230,2230,2230,2230,0
|
|
20230712,090200,23024110,2230,2230,2230,2230,0
|
|
20230712,090100,23024110,2230,2225,2230,2225,2061
|
|
20230712,090000,18438380,2245,2250,2250,2245,213
|