626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192300,246379260,2150,2150,2150,2150,7757
|
|
20230714,192200,246379260,2150,2150,2150,2150,0
|
|
20230714,192100,246379260,2150,2150,2150,2150,0
|
|
20230714,192000,246379260,2150,2150,2150,2150,0
|
|
20230714,191900,246379260,2150,2150,2150,2150,0
|
|
20230714,191800,246379260,2150,2150,2150,2150,0
|
|
20230714,191700,246379260,2150,2150,2150,2150,0
|
|
20230714,191600,246379260,2150,2150,2150,2150,0
|
|
20230714,191500,246379260,2150,2150,2150,2150,0
|
|
20230714,191400,246379260,2150,2150,2150,2150,0
|
|
20230714,191300,246379260,2150,2150,2150,2150,0
|
|
20230714,191200,246379260,2150,2150,2150,2150,0
|
|
20230714,191100,246379260,2150,2150,2150,2150,0
|
|
20230714,191000,246379260,2150,2150,2150,2150,0
|
|
20230714,190900,246379260,2150,2150,2150,2150,0
|
|
20230714,190800,246379260,2150,2150,2150,2150,0
|
|
20230714,190700,246379260,2150,2150,2150,2150,0
|
|
20230714,190600,246379260,2150,2150,2150,2150,0
|
|
20230714,190500,246379260,2150,2150,2150,2150,0
|
|
20230714,190400,246379260,2150,2150,2150,2150,0
|
|
20230714,190300,246379260,2150,2150,2150,2150,0
|
|
20230714,190200,246379260,2150,2150,2150,2150,0
|
|
20230714,190100,246379260,2150,2150,2150,2150,0
|
|
20230714,190000,246379260,2150,2150,2150,2150,0
|
|
20230714,185900,246379260,2150,2150,2150,2150,0
|
|
20230714,185800,246379260,2150,2150,2150,2150,0
|
|
20230714,185700,246379260,2150,2150,2150,2150,0
|
|
20230714,185600,246379260,2150,2150,2150,2150,0
|
|
20230714,185500,246379260,2150,2150,2150,2150,0
|
|
20230714,185400,246379260,2150,2150,2150,2150,0
|
|
20230714,185300,246379260,2150,2150,2150,2150,7757
|
|
20230714,185200,246379260,2150,2150,2150,2150,0
|
|
20230714,185100,246379260,2150,2150,2150,2150,0
|
|
20230714,185000,246379260,2150,2150,2150,2150,0
|
|
20230714,184900,246379260,2150,2150,2150,2150,0
|
|
20230714,184800,246379260,2150,2150,2150,2150,0
|
|
20230714,184700,246379260,2150,2150,2150,2150,0
|
|
20230714,184600,246379260,2150,2150,2150,2150,0
|
|
20230714,184500,246379260,2150,2150,2150,2150,0
|
|
20230714,184400,246379260,2150,2150,2150,2150,0
|
|
20230714,184300,246379260,2150,2150,2150,2150,0
|
|
20230714,184200,246379260,2150,2150,2150,2150,0
|
|
20230714,184100,246379260,2150,2150,2150,2150,0
|
|
20230714,184000,246379260,2150,2150,2150,2150,0
|
|
20230714,183900,246379260,2150,2150,2150,2150,0
|
|
20230714,183800,246379260,2150,2150,2150,2150,0
|
|
20230714,183700,246379260,2150,2150,2150,2150,0
|
|
20230714,183600,246379260,2150,2150,2150,2150,0
|
|
20230714,183500,246379260,2150,2150,2150,2150,0
|
|
20230714,183400,246379260,2150,2150,2150,2150,0
|
|
20230714,183300,246379260,2150,2150,2150,2150,0
|
|
20230714,183200,246379260,2150,2150,2150,2150,0
|
|
20230714,183100,246379260,2150,2150,2150,2150,0
|
|
20230714,183000,246379260,2150,2150,2150,2150,0
|
|
20230714,182900,246379260,2150,2150,2150,2150,0
|
|
20230714,182800,246379260,2150,2150,2150,2150,0
|
|
20230714,182700,246379260,2150,2150,2150,2150,0
|
|
20230714,182600,246379260,2150,2150,2150,2150,0
|
|
20230714,182500,246379260,2150,2150,2150,2150,0
|
|
20230714,182400,246379260,2150,2150,2150,2150,0
|
|
20230714,182300,246379260,2150,2150,2150,2150,7757
|
|
20230714,182200,246379260,2150,2150,2150,2150,0
|
|
20230714,182100,246379260,2150,2150,2150,2150,0
|
|
20230714,182000,246379260,2150,2150,2150,2150,0
|
|
20230714,181900,246379260,2150,2150,2150,2150,0
|
|
20230714,181800,246379260,2150,2150,2150,2150,0
|
|
20230714,181700,246379260,2150,2150,2150,2150,0
|
|
20230714,181600,246379260,2150,2150,2150,2150,0
|
|
20230714,181500,246379260,2150,2150,2150,2150,0
|
|
20230714,181400,246379260,2150,2150,2150,2150,0
|
|
20230714,181300,246379260,2150,2150,2150,2150,0
|
|
20230714,181200,246379260,2150,2150,2150,2150,0
|
|
20230714,181100,246379260,2150,2150,2150,2150,0
|
|
20230714,181000,246379260,2150,2150,2150,2150,0
|
|
20230714,180900,246379260,2150,2150,2150,2150,0
|
|
20230714,180800,246379260,2150,2150,2150,2150,0
|
|
20230714,180700,246379260,2150,2150,2150,2150,0
|
|
20230714,180600,246379260,2150,2150,2150,2150,0
|
|
20230714,180500,246379260,2150,2150,2150,2150,0
|
|
20230714,180400,246379260,2150,2150,2150,2150,0
|
|
20230714,180300,246379260,2150,2150,2150,2150,0
|
|
20230714,180200,246379260,2150,2150,2150,2150,0
|
|
20230714,180100,246379260,2150,2150,2150,2150,0
|
|
20230714,180000,246379260,2150,2150,2150,2150,0
|
|
20230714,175900,246379260,2150,2150,2150,2150,0
|
|
20230714,175800,246379260,2150,2150,2150,2150,0
|
|
20230714,175700,246379260,2150,2150,2150,2150,0
|
|
20230714,175600,246379260,2150,2150,2150,2150,0
|
|
20230714,175500,246379260,2150,2150,2150,2150,0
|
|
20230714,175400,246379260,2150,2150,2150,2150,0
|
|
20230714,175300,246379260,2150,2150,2150,2150,7757
|
|
20230714,175200,246379260,2150,2150,2150,2150,0
|
|
20230714,175100,246379260,2150,2150,2150,2150,0
|
|
20230714,175000,246379260,2150,2150,2150,2150,0
|
|
20230714,174900,246379260,2150,2150,2150,2150,0
|
|
20230714,174800,246379260,2150,2150,2150,2150,0
|
|
20230714,174700,246379260,2150,2150,2150,2150,0
|
|
20230714,174600,246379260,2150,2150,2150,2150,0
|
|
20230714,174500,246379260,2150,2150,2150,2150,0
|
|
20230714,174400,246379260,2150,2150,2150,2150,0
|
|
20230714,174300,246379260,2150,2150,2150,2150,0
|
|
20230714,174200,246379260,2150,2150,2150,2150,0
|
|
20230714,174100,246379260,2150,2150,2150,2150,0
|
|
20230714,174000,246379260,2150,2150,2150,2150,0
|
|
20230714,173900,246379260,2150,2150,2150,2150,0
|
|
20230714,173800,246379260,2150,2150,2150,2150,0
|
|
20230714,173700,246379260,2150,2150,2150,2150,0
|
|
20230714,173600,246379260,2150,2150,2150,2150,0
|
|
20230714,173500,246379260,2150,2150,2150,2150,0
|
|
20230714,173400,246379260,2150,2150,2150,2150,0
|
|
20230714,173300,246379260,2150,2150,2150,2150,0
|
|
20230714,173200,246379260,2150,2150,2150,2150,0
|
|
20230714,173100,246379260,2150,2150,2150,2150,0
|
|
20230714,173000,246379260,2150,2150,2150,2150,0
|
|
20230714,172900,246379260,2150,2150,2150,2150,0
|
|
20230714,172800,246379260,2150,2150,2150,2150,0
|
|
20230714,172700,246379260,2150,2150,2150,2150,0
|
|
20230714,172600,246379260,2150,2150,2150,2150,0
|
|
20230714,172500,246379260,2150,2150,2150,2150,0
|
|
20230714,172400,246379260,2150,2150,2150,2150,0
|
|
20230714,172300,246379260,2150,2150,2150,2150,7757
|
|
20230714,172200,246379260,2150,2150,2150,2150,0
|
|
20230714,172100,246379260,2150,2150,2150,2150,0
|
|
20230714,172000,246379260,2150,2150,2150,2150,0
|
|
20230714,171900,246379260,2150,2150,2150,2150,0
|
|
20230714,171800,246379260,2150,2150,2150,2150,0
|
|
20230714,171700,246379260,2150,2150,2150,2150,0
|
|
20230714,171600,246379260,2150,2150,2150,2150,0
|
|
20230714,171500,246379260,2150,2150,2150,2150,0
|
|
20230714,171400,246379260,2150,2150,2150,2150,0
|
|
20230714,171300,246379260,2150,2150,2150,2150,0
|
|
20230714,171200,246379260,2150,2150,2150,2150,0
|
|
20230714,171100,246379260,2150,2150,2150,2150,0
|
|
20230714,171000,246379260,2150,2150,2150,2150,0
|
|
20230714,170900,246379260,2150,2150,2150,2150,0
|
|
20230714,170800,246379260,2150,2150,2150,2150,0
|
|
20230714,170700,246379260,2150,2150,2150,2150,0
|
|
20230714,170600,246379260,2150,2150,2150,2150,0
|
|
20230714,170500,246379260,2150,2150,2150,2150,0
|
|
20230714,170400,246379260,2150,2150,2150,2150,0
|
|
20230714,170300,246379260,2150,2150,2150,2150,0
|
|
20230714,170200,246379260,2150,2150,2150,2150,0
|
|
20230714,170100,246379260,2150,2150,2150,2150,0
|
|
20230714,170000,246379260,2150,2150,2150,2150,0
|
|
20230714,165900,246379260,2150,2150,2150,2150,0
|
|
20230714,165800,246379260,2150,2150,2150,2150,0
|
|
20230714,165700,246379260,2150,2150,2150,2150,0
|
|
20230714,165600,246379260,2150,2150,2150,2150,0
|
|
20230714,165500,246379260,2150,2150,2150,2150,0
|
|
20230714,165400,246379260,2150,2150,2150,2150,0
|
|
20230714,165300,246379260,2150,2150,2150,2150,7757
|
|
20230714,165200,246379260,2150,2150,2150,2150,0
|
|
20230714,165100,246379260,2150,2150,2150,2150,0
|
|
20230714,165000,246379260,2150,2150,2150,2150,0
|
|
20230714,164900,246379260,2150,2150,2150,2150,0
|
|
20230714,164800,246379260,2150,2150,2150,2150,0
|
|
20230714,164700,246379260,2150,2150,2150,2150,0
|
|
20230714,164600,246379260,2150,2150,2150,2150,0
|
|
20230714,164500,246379260,2150,2150,2150,2150,0
|
|
20230714,164400,246379260,2150,2150,2150,2150,0
|
|
20230714,164300,246379260,2150,2150,2150,2150,0
|
|
20230714,164200,246379260,2150,2150,2150,2150,0
|
|
20230714,164100,246379260,2150,2150,2150,2150,0
|
|
20230714,164000,246379260,2150,2150,2150,2150,0
|
|
20230714,163900,246379260,2150,2150,2150,2150,0
|
|
20230714,163800,246379260,2150,2150,2150,2150,0
|
|
20230714,163700,246379260,2150,2150,2150,2150,0
|
|
20230714,163600,246379260,2150,2150,2150,2150,0
|
|
20230714,163500,246379260,2150,2150,2150,2150,0
|
|
20230714,163400,246379260,2150,2150,2150,2150,0
|
|
20230714,163300,246379260,2150,2150,2150,2150,0
|
|
20230714,163200,246379260,2150,2150,2150,2150,0
|
|
20230714,163100,246379260,2150,2150,2150,2150,0
|
|
20230714,163000,246379260,2150,2150,2150,2150,0
|
|
20230714,162900,246379260,2150,2150,2150,2150,0
|
|
20230714,162800,246379260,2150,2150,2150,2150,0
|
|
20230714,162700,246379260,2150,2150,2150,2150,0
|
|
20230714,162600,246379260,2150,2150,2150,2150,0
|
|
20230714,162500,246379260,2150,2150,2150,2150,0
|
|
20230714,162400,246379260,2150,2150,2150,2150,0
|
|
20230714,162300,246379260,2150,2150,2150,2150,7757
|
|
20230714,162200,246379260,2150,2150,2150,2150,0
|
|
20230714,162100,246379260,2150,2150,2150,2150,0
|
|
20230714,162000,246379260,2150,2150,2150,2150,0
|
|
20230714,161900,246379260,2150,2150,2150,2150,0
|
|
20230714,161800,246379260,2150,2150,2150,2150,0
|
|
20230714,161700,246379260,2150,2150,2150,2150,0
|
|
20230714,161600,246379260,2150,2150,2150,2150,0
|
|
20230714,161500,246379260,2150,2150,2150,2150,0
|
|
20230714,161400,246379260,2150,2150,2150,2150,0
|
|
20230714,161300,246379260,2150,2150,2150,2150,0
|
|
20230714,161200,246379260,2150,2150,2150,2150,0
|
|
20230714,161100,246379260,2150,2150,2150,2150,0
|
|
20230714,161000,246379260,2150,2150,2150,2150,0
|
|
20230714,160900,246379260,2150,2150,2150,2150,0
|
|
20230714,160800,246379260,2150,2150,2150,2150,0
|
|
20230714,160700,246379260,2150,2150,2150,2150,0
|
|
20230714,160600,246379260,2150,2150,2150,2150,0
|
|
20230714,160500,246379260,2150,2150,2150,2150,0
|
|
20230714,160400,246379260,2150,2150,2150,2150,0
|
|
20230714,160300,246379260,2150,2150,2150,2150,0
|
|
20230714,160200,246379260,2150,2150,2150,2150,0
|
|
20230714,160100,246379260,2150,2150,2150,2150,0
|
|
20230714,160000,246379260,2150,2150,2150,2150,0
|
|
20230714,155900,246379260,2150,2150,2150,2150,0
|
|
20230714,155800,246379260,2150,2150,2150,2150,0
|
|
20230714,155700,246379260,2150,2150,2150,2150,0
|
|
20230714,155600,246379260,2150,2150,2150,2150,0
|
|
20230714,155500,246379260,2150,2150,2150,2150,0
|
|
20230714,155400,246379260,2150,2150,2150,2150,0
|
|
20230714,155300,246379260,2150,2150,2150,2150,7757
|
|
20230714,155200,246379260,2150,2150,2150,2150,0
|
|
20230714,155100,246379260,2150,2150,2150,2150,0
|
|
20230714,155000,246379260,2150,2150,2150,2150,0
|
|
20230714,154900,246379260,2150,2150,2150,2150,0
|
|
20230714,154800,246379260,2150,2150,2150,2150,0
|
|
20230714,154700,246379260,2150,2150,2150,2150,0
|
|
20230714,154600,246379260,2150,2150,2150,2150,0
|
|
20230714,154500,246379260,2150,2150,2150,2150,0
|
|
20230714,154400,246379260,2150,2150,2150,2150,0
|
|
20230714,154300,246379260,2150,2150,2150,2150,0
|
|
20230714,154200,246379260,2150,2150,2150,2150,0
|
|
20230714,154100,246379260,2150,2150,2150,2150,0
|
|
20230714,154000,246379260,2150,2150,2150,2150,0
|
|
20230714,153900,246379260,2150,2150,2150,2150,0
|
|
20230714,153800,246379260,2150,2150,2150,2150,0
|
|
20230714,153700,246379260,2150,2150,2150,2150,0
|
|
20230714,153600,246379260,2150,2150,2150,2150,0
|
|
20230714,153500,246379260,2150,2150,2150,2150,0
|
|
20230714,153400,246379260,2150,2150,2150,2150,0
|
|
20230714,153300,246379260,2150,2150,2150,2150,0
|
|
20230714,153200,246379260,2150,2150,2150,2150,0
|
|
20230714,153100,246379260,2150,2150,2150,2150,0
|
|
20230714,153000,246379260,2150,2150,2150,2150,7757
|
|
20230714,152900,229701710,2170,2170,2170,2170,0
|
|
20230714,152800,229701710,2170,2170,2170,2170,0
|
|
20230714,152700,229701710,2170,2170,2170,2170,0
|
|
20230714,152600,229701710,2170,2170,2170,2170,0
|
|
20230714,152500,229701710,2170,2170,2170,2170,0
|
|
20230714,152400,229701710,2170,2170,2170,2170,0
|
|
20230714,152300,229701710,2170,2170,2170,2170,0
|
|
20230714,152200,229701710,2170,2170,2170,2170,0
|
|
20230714,152100,229701710,2170,2170,2170,2170,0
|
|
20230714,152000,229701710,2170,2170,2170,2170,0
|
|
20230714,151900,229701710,2170,2165,2170,2165,8
|
|
20230714,151800,229684375,2165,2170,2170,2165,845
|
|
20230714,151700,227850870,2175,2175,2175,2175,0
|
|
20230714,151600,227850870,2175,2175,2175,2175,0
|
|
20230714,151500,227850870,2175,2175,2175,2175,0
|
|
20230714,151400,227850870,2175,2175,2175,2175,10
|
|
20230714,151300,227829120,2175,2165,2175,2155,25011
|
|
20230714,151200,173881620,2165,2165,2165,2165,1048
|
|
20230714,151100,171612700,2175,2165,2175,2165,294
|
|
20230714,151000,170976180,2165,2170,2170,2165,5755
|
|
20230714,150900,158511280,2175,2175,2175,2175,0
|
|
20230714,150800,158511280,2175,2175,2175,2175,65
|
|
20230714,150700,158369905,2180,2180,2180,2180,0
|
|
20230714,150600,158369905,2180,2180,2180,2180,0
|
|
20230714,150500,158369905,2180,2180,2180,2180,1
|
|
20230714,150400,158367725,2180,2180,2180,2180,0
|
|
20230714,150300,158367725,2180,2180,2180,2180,38
|
|
20230714,150200,158284885,2180,2175,2180,2175,6
|
|
20230714,150100,158271830,2175,2175,2175,2175,100
|
|
20230714,150000,158054330,2170,2180,2180,2170,6
|
|
20230714,145900,158041260,2170,2170,2175,2170,3147
|
|
20230714,145800,151204770,2175,2175,2180,2175,16
|
|
20230714,145700,151169960,2175,2170,2175,2170,215
|
|
20230714,145600,150702390,2180,2180,2180,2180,0
|
|
20230714,145500,150702390,2180,2180,2180,2180,0
|
|
20230714,145400,150702390,2180,2180,2180,2180,5
|
|
20230714,145300,150691490,2175,2175,2175,2175,107
|
|
20230714,145200,150458765,2175,2175,2175,2175,0
|
|
20230714,145100,150458765,2175,2175,2175,2175,5
|
|
20230714,145000,150447890,2175,2175,2175,2175,1
|
|
20230714,144900,150445715,2175,2175,2175,2175,200
|
|
20230714,144800,150010715,2175,2175,2175,2175,0
|
|
20230714,144700,150010715,2175,2175,2175,2175,110
|
|
20230714,144600,149771465,2170,2180,2180,2170,506
|
|
20230714,144500,148668435,2170,2175,2180,2170,554
|
|
20230714,144400,147463715,2165,2170,2180,2165,122
|
|
20230714,144300,147199425,2170,2170,2180,2165,171
|
|
20230714,144200,146828845,2175,2175,2175,2170,2265
|
|
20230714,144100,141911270,2175,2175,2175,2175,5
|
|
20230714,144000,141900395,2180,2180,2180,2180,0
|
|
20230714,143900,141900395,2180,2180,2180,2180,0
|
|
20230714,143800,141900395,2180,2180,2180,2180,0
|
|
20230714,143700,141900395,2180,2180,2180,2180,0
|
|
20230714,143600,141900395,2180,2175,2180,2175,18
|
|
20230714,143500,141861205,2175,2175,2175,2175,300
|
|
20230714,143400,141208705,2175,2175,2175,2175,0
|
|
20230714,143300,141208705,2175,2175,2175,2175,0
|
|
20230714,143200,141208705,2175,2175,2175,2175,200
|
|
20230714,143100,140773705,2175,2175,2175,2175,18
|
|
20230714,143000,140734555,2175,2175,2175,2175,352
|
|
20230714,142900,139968955,2180,2180,2180,2180,0
|
|
20230714,142800,139968955,2180,2180,2180,2180,0
|
|
20230714,142700,139968955,2180,2180,2180,2180,4
|
|
20230714,142600,139960235,2185,2185,2185,2185,0
|
|
20230714,142500,139960235,2185,2185,2185,2185,0
|
|
20230714,142400,139960235,2185,2185,2185,2185,0
|
|
20230714,142300,139960235,2185,2185,2185,2185,0
|
|
20230714,142200,139960235,2185,2170,2185,2170,1089
|
|
20230714,142100,137596590,2175,2175,2175,2175,15
|
|
20230714,142000,137563965,2175,2175,2175,2175,903
|
|
20230714,141900,135599940,2180,2185,2185,2180,31
|
|
20230714,141800,135532310,2175,2175,2175,2175,138
|
|
20230714,141700,135232160,2185,2185,2185,2185,0
|
|
20230714,141600,135232160,2185,2185,2185,2185,6
|
|
20230714,141500,135219050,2185,2180,2185,2175,586
|
|
20230714,141400,133944465,2175,2175,2175,2175,0
|
|
20230714,141300,133944465,2175,2175,2175,2175,580
|
|
20230714,141200,132682965,2185,2185,2185,2185,0
|
|
20230714,141100,132682965,2185,2185,2185,2185,0
|
|
20230714,141000,132682965,2185,2185,2185,2185,0
|
|
20230714,140900,132682965,2185,2185,2185,2185,0
|
|
20230714,140800,132682965,2185,2185,2185,2185,10
|
|
20230714,140700,132661115,2185,2185,2185,2185,0
|
|
20230714,140600,132661115,2185,2185,2185,2185,1
|
|
20230714,140500,132658930,2180,2180,2180,2180,10
|
|
20230714,140400,132637130,2185,2185,2185,2185,0
|
|
20230714,140300,132637130,2185,2185,2185,2185,1
|
|
20230714,140200,132634945,2180,2180,2180,2180,0
|
|
20230714,140100,132634945,2180,2180,2180,2180,10
|
|
20230714,140000,132613145,2185,2180,2185,2180,13
|
|
20230714,135900,132584795,2185,2185,2185,2185,0
|
|
20230714,135800,132584795,2185,2185,2185,2185,0
|
|
20230714,135700,132584795,2185,2185,2185,2185,0
|
|
20230714,135600,132584795,2185,2180,2185,2180,181
|
|
20230714,135500,132190210,2180,2180,2180,2180,10
|
|
20230714,135400,132168410,2180,2180,2180,2180,30
|
|
20230714,135300,132103010,2180,2180,2180,2180,1200
|
|
20230714,135200,129487010,2180,2180,2180,2180,10
|
|
20230714,135100,129465210,2180,2180,2180,2180,0
|
|
20230714,135000,129465210,2180,2180,2180,2180,0
|
|
20230714,134900,129465210,2180,2180,2180,2180,0
|
|
20230714,134800,129465210,2180,2180,2180,2180,0
|
|
20230714,134700,129465210,2180,2180,2180,2180,0
|
|
20230714,134600,129465210,2180,2180,2180,2180,0
|
|
20230714,134500,129465210,2180,2180,2180,2180,0
|
|
20230714,134400,129465210,2180,2180,2180,2180,0
|
|
20230714,134300,129465210,2180,2180,2180,2180,0
|
|
20230714,134200,129465210,2180,2180,2180,2180,0
|
|
20230714,134100,129465210,2180,2180,2180,2180,0
|
|
20230714,134000,129465210,2180,2180,2180,2180,0
|
|
20230714,133900,129465210,2180,2180,2180,2180,0
|
|
20230714,133800,129465210,2180,2180,2180,2180,0
|
|
20230714,133700,129465210,2180,2180,2180,2180,0
|
|
20230714,133600,129465210,2180,2180,2180,2180,0
|
|
20230714,133500,129465210,2180,2180,2180,2180,0
|
|
20230714,133400,129465210,2180,2180,2180,2180,0
|
|
20230714,133300,129465210,2180,2180,2180,2180,0
|
|
20230714,133200,129465210,2180,2180,2180,2180,235
|
|
20230714,133100,128952910,2180,2180,2180,2180,0
|
|
20230714,133000,128952910,2180,2180,2180,2180,0
|
|
20230714,132900,128952910,2180,2180,2180,2180,0
|
|
20230714,132800,128952910,2180,2180,2180,2180,0
|
|
20230714,132700,128952910,2180,2180,2180,2180,0
|
|
20230714,132600,128952910,2180,2180,2180,2180,0
|
|
20230714,132500,128952910,2180,2180,2180,2180,0
|
|
20230714,132400,128952910,2180,2180,2180,2180,0
|
|
20230714,132300,128952910,2180,2180,2180,2180,0
|
|
20230714,132200,128952910,2180,2180,2180,2180,0
|
|
20230714,132100,128952910,2180,2175,2180,2175,16
|
|
20230714,132000,128918085,2180,2180,2180,2180,0
|
|
20230714,131900,128918085,2180,2180,2180,2180,0
|
|
20230714,131800,128918085,2180,2180,2180,2180,0
|
|
20230714,131700,128918085,2180,2180,2180,2180,0
|
|
20230714,131600,128918085,2180,2180,2180,2180,5
|
|
20230714,131500,128907185,2180,2180,2180,2180,0
|
|
20230714,131400,128907185,2180,2180,2180,2180,1
|
|
20230714,131300,128905005,2175,2175,2175,2175,10
|
|
20230714,131200,128883255,2180,2180,2180,2180,25
|
|
20230714,131100,128828755,2180,2180,2180,2180,1
|
|
20230714,131000,128826575,2175,2180,2180,2175,13
|
|
20230714,130900,128798285,2175,2175,2175,2175,877
|
|
20230714,130800,126890810,2180,2180,2180,2180,0
|
|
20230714,130700,126890810,2180,2180,2180,2180,10
|
|
20230714,130600,126869010,2180,2180,2180,2180,50
|
|
20230714,130500,126760010,2175,2175,2175,2175,788
|
|
20230714,130400,125046110,2180,2180,2180,2180,100
|
|
20230714,130300,124828110,2180,2180,2180,2180,0
|
|
20230714,130200,124828110,2180,2180,2180,2180,50
|
|
20230714,130100,124719110,2180,2180,2180,2180,0
|
|
20230714,130000,124719110,2180,2180,2180,2180,0
|
|
20230714,125900,124719110,2180,2180,2180,2180,0
|
|
20230714,125800,124719110,2180,2180,2180,2180,0
|
|
20230714,125700,124719110,2180,2180,2180,2180,0
|
|
20230714,125600,124719110,2180,2180,2180,2180,0
|
|
20230714,125500,124719110,2180,2180,2180,2180,0
|
|
20230714,125400,124719110,2180,2180,2180,2180,0
|
|
20230714,125300,124719110,2180,2180,2180,2180,114
|
|
20230714,125200,124470590,2175,2175,2175,2175,0
|
|
20230714,125100,124470590,2175,2175,2175,2175,0
|
|
20230714,125000,124470590,2175,2175,2175,2175,0
|
|
20230714,124900,124470590,2175,2175,2175,2175,300
|
|
20230714,124800,123818090,2180,2180,2180,2180,0
|
|
20230714,124700,123818090,2180,2180,2180,2180,0
|
|
20230714,124600,123818090,2180,2180,2180,2180,0
|
|
20230714,124500,123818090,2180,2180,2180,2180,0
|
|
20230714,124400,123818090,2180,2180,2180,2180,0
|
|
20230714,124300,123818090,2180,2180,2180,2180,0
|
|
20230714,124200,123818090,2180,2180,2180,2180,0
|
|
20230714,124100,123818090,2180,2180,2180,2180,0
|
|
20230714,124000,123818090,2180,2180,2180,2180,0
|
|
20230714,123900,123818090,2180,2180,2180,2180,5
|
|
20230714,123800,123807190,2180,2180,2180,2180,0
|
|
20230714,123700,123807190,2180,2180,2180,2180,0
|
|
20230714,123600,123807190,2180,2180,2180,2180,0
|
|
20230714,123500,123807190,2180,2180,2180,2180,0
|
|
20230714,123400,123807190,2180,2180,2180,2180,0
|
|
20230714,123300,123807190,2180,2180,2180,2180,0
|
|
20230714,123200,123807190,2180,2180,2180,2180,0
|
|
20230714,123100,123807190,2180,2180,2180,2180,0
|
|
20230714,123000,123807190,2180,2180,2180,2180,0
|
|
20230714,122900,123807190,2180,2180,2180,2180,0
|
|
20230714,122800,123807190,2180,2180,2180,2180,0
|
|
20230714,122700,123807190,2180,2180,2180,2180,0
|
|
20230714,122600,123807190,2180,2180,2180,2180,0
|
|
20230714,122500,123807190,2180,2180,2180,2180,0
|
|
20230714,122400,123807190,2180,2180,2180,2180,12
|
|
20230714,122300,123781030,2175,2175,2175,2175,20
|
|
20230714,122200,123737530,2175,2175,2175,2175,0
|
|
20230714,122100,123737530,2175,2175,2175,2175,0
|
|
20230714,122000,123737530,2175,2175,2175,2175,0
|
|
20230714,121900,123737530,2175,2175,2175,2175,0
|
|
20230714,121800,123737530,2175,2175,2175,2175,10
|
|
20230714,121700,123715780,2175,2175,2175,2175,406
|
|
20230714,121600,122832730,2175,2175,2175,2175,0
|
|
20230714,121500,122832730,2175,2175,2175,2175,59
|
|
20230714,121400,122704405,2175,2175,2175,2175,5
|
|
20230714,121300,122693530,2165,2165,2165,2165,0
|
|
20230714,121200,122693530,2165,2165,2165,2165,0
|
|
20230714,121100,122693530,2165,2165,2165,2165,5148
|
|
20230714,121000,111548110,2165,2165,2165,2165,10
|
|
20230714,120900,111526460,2165,2165,2165,2165,1010
|
|
20230714,120800,109339810,2165,2165,2165,2165,2000
|
|
20230714,120700,105009810,2165,2165,2165,2165,92
|
|
20230714,120600,104810630,2160,2160,2160,2160,4563
|
|
20230714,120500,94954550,2165,2165,2165,2165,0
|
|
20230714,120400,94954550,2165,2165,2165,2165,2728
|
|
20230714,120300,89048430,2165,2165,2165,2165,0
|
|
20230714,120200,89048430,2165,2170,2170,2165,857
|
|
20230714,120100,87192725,2170,2170,2170,2170,0
|
|
20230714,120000,87192725,2170,2170,2170,2170,0
|
|
20230714,115900,87192725,2170,2165,2170,2165,4008
|
|
20230714,115800,78495380,2170,2170,2170,2170,0
|
|
20230714,115700,78495380,2170,2170,2170,2170,10
|
|
20230714,115600,78473680,2165,2170,2170,2165,3453
|
|
20230714,115500,70991650,2175,2175,2175,2175,43
|
|
20230714,115400,70898125,2180,2180,2180,2180,0
|
|
20230714,115300,70898125,2180,2180,2180,2180,100
|
|
20230714,115200,70680125,2180,2180,2180,2180,0
|
|
20230714,115100,70680125,2180,2180,2180,2180,0
|
|
20230714,115000,70680125,2180,2180,2180,2180,0
|
|
20230714,114900,70680125,2180,2180,2180,2180,1
|
|
20230714,114800,70677945,2180,2180,2180,2180,100
|
|
20230714,114700,70459945,2180,2180,2180,2180,11
|
|
20230714,114600,70435965,2170,2170,2170,2170,0
|
|
20230714,114500,70435965,2170,2170,2170,2170,0
|
|
20230714,114400,70435965,2170,2170,2170,2170,50
|
|
20230714,114300,70327465,2170,2170,2170,2170,0
|
|
20230714,114200,70327465,2170,2170,2170,2170,0
|
|
20230714,114100,70327465,2170,2170,2170,2170,0
|
|
20230714,114000,70327465,2170,2170,2170,2170,0
|
|
20230714,113900,70327465,2170,2170,2170,2170,0
|
|
20230714,113800,70327465,2170,2170,2170,2170,0
|
|
20230714,113700,70327465,2170,2170,2170,2170,5
|
|
20230714,113600,70316615,2180,2180,2180,2180,300
|
|
20230714,113500,69662615,2180,2180,2180,2180,5
|
|
20230714,113400,69651715,2175,2175,2175,2175,0
|
|
20230714,113300,69651715,2175,2175,2175,2175,10
|
|
20230714,113200,69629965,2175,2175,2175,2175,5
|
|
20230714,113100,69619090,2180,2180,2180,2180,0
|
|
20230714,113000,69619090,2180,2180,2180,2180,0
|
|
20230714,112900,69619090,2180,2180,2180,2180,0
|
|
20230714,112800,69619090,2180,2170,2180,2170,201
|
|
20230714,112700,69182910,2170,2175,2180,2170,322
|
|
20230714,112600,68484155,2175,2175,2175,2175,2
|
|
20230714,112500,68479805,2180,2180,2180,2180,0
|
|
20230714,112400,68479805,2180,2180,2180,2180,5
|
|
20230714,112300,68468905,2180,2180,2180,2180,0
|
|
20230714,112200,68468905,2180,2180,2180,2180,0
|
|
20230714,112100,68468905,2180,2180,2180,2180,0
|
|
20230714,112000,68468905,2180,2180,2180,2180,0
|
|
20230714,111900,68468905,2180,2180,2180,2180,1
|
|
20230714,111800,68466725,2180,2180,2180,2180,0
|
|
20230714,111700,68466725,2180,2180,2180,2180,200
|
|
20230714,111600,68030725,2180,2180,2180,2180,100
|
|
20230714,111500,67812725,2180,2180,2180,2180,0
|
|
20230714,111400,67812725,2180,2180,2180,2180,0
|
|
20230714,111300,67812725,2180,2180,2180,2180,0
|
|
20230714,111200,67812725,2180,2180,2180,2180,0
|
|
20230714,111100,67812725,2180,2180,2180,2180,0
|
|
20230714,111000,67812725,2180,2180,2180,2180,0
|
|
20230714,110900,67812725,2180,2180,2180,2180,0
|
|
20230714,110800,67812725,2180,2180,2180,2180,0
|
|
20230714,110700,67812725,2180,2180,2180,2180,0
|
|
20230714,110600,67812725,2180,2180,2180,2180,0
|
|
20230714,110500,67812725,2180,2180,2180,2180,0
|
|
20230714,110400,67812725,2180,2180,2180,2180,334
|
|
20230714,110300,67084605,2180,2180,2180,2180,0
|
|
20230714,110200,67084605,2180,2180,2180,2180,1
|
|
20230714,110100,67082425,2170,2175,2175,2170,2047
|
|
20230714,110000,62640360,2175,2175,2175,2175,10
|
|
20230714,105900,62618610,2185,2185,2185,2185,0
|
|
20230714,105800,62618610,2185,2185,2185,2185,0
|
|
20230714,105700,62618610,2185,2185,2185,2185,0
|
|
20230714,105600,62618610,2185,2185,2185,2185,0
|
|
20230714,105500,62618610,2185,2185,2185,2185,5
|
|
20230714,105400,62607685,2175,2175,2175,2175,376
|
|
20230714,105300,61789885,2185,2185,2185,2185,0
|
|
20230714,105200,61789885,2185,2185,2185,2185,7
|
|
20230714,105100,61774590,2180,2180,2180,2180,0
|
|
20230714,105000,61774590,2180,2180,2180,2180,0
|
|
20230714,104900,61774590,2180,2180,2180,2180,0
|
|
20230714,104800,61774590,2180,2180,2180,2180,1
|
|
20230714,104700,61772410,2185,2185,2185,2185,0
|
|
20230714,104600,61772410,2185,2185,2185,2185,0
|
|
20230714,104500,61772410,2185,2185,2185,2185,0
|
|
20230714,104400,61772410,2185,2185,2185,2185,0
|
|
20230714,104300,61772410,2185,2185,2185,2185,0
|
|
20230714,104200,61772410,2185,2185,2185,2185,5
|
|
20230714,104100,61761485,2180,2180,2180,2180,0
|
|
20230714,104000,61761485,2180,2180,2180,2180,0
|
|
20230714,103900,61761485,2180,2180,2180,2180,10
|
|
20230714,103800,61739685,2180,2180,2180,2180,0
|
|
20230714,103700,61739685,2180,2180,2180,2180,10
|
|
20230714,103600,61717885,2185,2185,2185,2185,90
|
|
20230714,103500,61521235,2180,2180,2180,2180,0
|
|
20230714,103400,61521235,2180,2180,2180,2180,10
|
|
20230714,103300,61499435,2180,2180,2180,2180,0
|
|
20230714,103200,61499435,2180,2180,2180,2180,11
|
|
20230714,103100,61475455,2180,2180,2180,2180,1
|
|
20230714,103000,61473275,2175,2175,2175,2175,0
|
|
20230714,102900,61473275,2175,2175,2175,2175,0
|
|
20230714,102800,61473275,2175,2175,2175,2175,50
|
|
20230714,102700,61364525,2185,2185,2185,2185,0
|
|
20230714,102600,61364525,2185,2185,2185,2185,0
|
|
20230714,102500,61364525,2185,2185,2185,2185,0
|
|
20230714,102400,61364525,2185,2185,2185,2185,0
|
|
20230714,102300,61364525,2185,2185,2185,2185,0
|
|
20230714,102200,61364525,2185,2185,2185,2185,0
|
|
20230714,102100,61364525,2185,2185,2185,2185,0
|
|
20230714,102000,61364525,2185,2185,2185,2185,0
|
|
20230714,101900,61364525,2185,2185,2185,2185,0
|
|
20230714,101800,61364525,2185,2185,2185,2185,2
|
|
20230714,101700,61360155,2185,2185,2185,2185,28
|
|
20230714,101600,61298975,2180,2185,2185,2180,2
|
|
20230714,101500,61294610,2175,2175,2175,2175,0
|
|
20230714,101400,61294610,2175,2175,2175,2175,0
|
|
20230714,101300,61294610,2175,2175,2175,2175,2497
|
|
20230714,101200,55863635,2180,2180,2180,2180,184
|
|
20230714,101100,55462515,2180,2180,2180,2180,117
|
|
20230714,101000,55207455,2190,2190,2190,2190,0
|
|
20230714,100900,55207455,2190,2190,2190,2190,1
|
|
20230714,100800,55205265,2190,2190,2190,2190,0
|
|
20230714,100700,55205265,2190,2190,2190,2190,0
|
|
20230714,100600,55205265,2190,2190,2190,2190,0
|
|
20230714,100500,55205265,2190,2190,2190,2190,0
|
|
20230714,100400,55205265,2190,2190,2190,2190,0
|
|
20230714,100300,55205265,2190,2190,2190,2190,0
|
|
20230714,100200,55205265,2190,2190,2190,2190,0
|
|
20230714,100100,55205265,2190,2190,2190,2190,0
|
|
20230714,100000,55205265,2190,2190,2190,2190,0
|
|
20230714,095900,55205265,2190,2190,2190,2190,1
|
|
20230714,095800,55203075,2180,2180,2180,2180,2975
|
|
20230714,095700,48717575,2190,2190,2190,2190,0
|
|
20230714,095600,48717575,2190,2190,2190,2190,40
|
|
20230714,095500,48629975,2190,2190,2190,2190,373
|
|
20230714,095400,47813105,2190,2190,2190,2190,332
|
|
20230714,095300,47086025,2190,2190,2190,2190,0
|
|
20230714,095200,47086025,2190,2190,2190,2190,0
|
|
20230714,095100,47086025,2190,2190,2190,2190,0
|
|
20230714,095000,47086025,2190,2190,2190,2190,30
|
|
20230714,094900,47020325,2190,2190,2190,2190,0
|
|
20230714,094800,47020325,2190,2190,2190,2190,0
|
|
20230714,094700,47020325,2190,2185,2190,2185,372
|
|
20230714,094600,46207470,2185,2185,2185,2185,150
|
|
20230714,094500,45879720,2190,2195,2195,2190,6
|
|
20230714,094400,45866575,2180,2185,2185,2180,681
|
|
20230714,094300,44381720,2195,2195,2195,2195,0
|
|
20230714,094200,44381720,2195,2195,2195,2195,0
|
|
20230714,094100,44381720,2195,2185,2195,2185,2299
|
|
20230714,094000,39358395,2195,2185,2195,2185,6
|
|
20230714,093900,39345275,2180,2180,2180,2180,500
|
|
20230714,093800,38255275,2200,2200,2200,2200,0
|
|
20230714,093700,38255275,2200,2200,2200,2200,1
|
|
20230714,093600,38253075,2185,2190,2190,2185,1236
|
|
20230714,093500,35552385,2190,2190,2190,2190,5
|
|
20230714,093400,35541435,2190,2200,2200,2190,3820
|
|
20230714,093300,27175625,2195,2195,2195,2195,10
|
|
20230714,093200,27153675,2195,2200,2200,2195,22
|
|
20230714,093100,27105380,2200,2200,2200,2200,14
|
|
20230714,093000,27074580,2200,2200,2200,2200,0
|
|
20230714,092900,27074580,2200,2200,2200,2200,0
|
|
20230714,092800,27074580,2200,2200,2200,2200,0
|
|
20230714,092700,27074580,2200,2200,2200,2200,0
|
|
20230714,092600,27074580,2200,2200,2200,2200,0
|
|
20230714,092500,27074580,2200,2200,2200,2200,1001
|
|
20230714,092400,24872380,2195,2195,2195,2195,10
|
|
20230714,092300,24850430,2195,2195,2195,2195,10
|
|
20230714,092200,24828480,2195,2195,2200,2195,27
|
|
20230714,092100,24769180,2195,2200,2210,2195,2620
|
|
20230714,092000,19015655,2200,2200,2200,2200,0
|
|
20230714,091900,19015655,2200,2200,2200,2200,1017
|
|
20230714,091800,16778255,2210,2210,2210,2210,30
|
|
20230714,091700,16711955,2215,2215,2215,2215,0
|
|
20230714,091600,16711955,2215,2215,2215,2215,1
|
|
20230714,091500,16709740,2200,2215,2215,2200,4
|
|
20230714,091400,16700925,2205,2215,2215,2205,7
|
|
20230714,091300,16685430,2195,2195,2195,2195,2783
|
|
20230714,091200,10576745,2200,2200,2200,2200,5
|
|
20230714,091100,10565745,2200,2200,2200,2200,100
|
|
20230714,091000,10345745,2215,2215,2215,2215,0
|
|
20230714,090900,10345745,2215,2215,2215,2215,0
|
|
20230714,090800,10345745,2215,2215,2215,2215,0
|
|
20230714,090700,10345745,2215,2215,2215,2215,0
|
|
20230714,090600,10345745,2215,2200,2215,2200,2167
|
|
20230714,090500,5578330,2215,2215,2215,2215,0
|
|
20230714,090400,5578330,2215,2200,2215,2200,51
|
|
20230714,090300,5466115,2200,2215,2215,2200,1387
|
|
20230714,090200,2414700,2225,2225,2225,2225,0
|
|
20230714,090100,2414700,2225,2225,2225,2225,0
|
|
20230714,090000,2414700,2225,2225,2225,2210,1092
|