623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192000,250515225,2115,2115,2115,2115,3208
|
|
20230717,191900,250515225,2115,2115,2115,2115,0
|
|
20230717,191800,250515225,2115,2115,2115,2115,0
|
|
20230717,191700,250515225,2115,2115,2115,2115,0
|
|
20230717,191600,250515225,2115,2115,2115,2115,0
|
|
20230717,191500,250515225,2115,2115,2115,2115,0
|
|
20230717,191400,250515225,2115,2115,2115,2115,0
|
|
20230717,191300,250515225,2115,2115,2115,2115,0
|
|
20230717,191200,250515225,2115,2115,2115,2115,0
|
|
20230717,191100,250515225,2115,2115,2115,2115,0
|
|
20230717,191000,250515225,2115,2115,2115,2115,0
|
|
20230717,190900,250515225,2115,2115,2115,2115,0
|
|
20230717,190800,250515225,2115,2115,2115,2115,0
|
|
20230717,190700,250515225,2115,2115,2115,2115,0
|
|
20230717,190600,250515225,2115,2115,2115,2115,0
|
|
20230717,190500,250515225,2115,2115,2115,2115,0
|
|
20230717,190400,250515225,2115,2115,2115,2115,0
|
|
20230717,190300,250515225,2115,2115,2115,2115,0
|
|
20230717,190200,250515225,2115,2115,2115,2115,0
|
|
20230717,190100,250515225,2115,2115,2115,2115,0
|
|
20230717,190000,250515225,2115,2115,2115,2115,0
|
|
20230717,185900,250515225,2115,2115,2115,2115,0
|
|
20230717,185800,250515225,2115,2115,2115,2115,0
|
|
20230717,185700,250515225,2115,2115,2115,2115,0
|
|
20230717,185600,250515225,2115,2115,2115,2115,0
|
|
20230717,185500,250515225,2115,2115,2115,2115,0
|
|
20230717,185400,250515225,2115,2115,2115,2115,0
|
|
20230717,185300,250515225,2115,2115,2115,2115,0
|
|
20230717,185200,250515225,2115,2115,2115,2115,0
|
|
20230717,185100,250515225,2115,2115,2115,2115,0
|
|
20230717,185000,250515225,2115,2115,2115,2115,3208
|
|
20230717,184900,250515225,2115,2115,2115,2115,0
|
|
20230717,184800,250515225,2115,2115,2115,2115,0
|
|
20230717,184700,250515225,2115,2115,2115,2115,0
|
|
20230717,184600,250515225,2115,2115,2115,2115,0
|
|
20230717,184500,250515225,2115,2115,2115,2115,0
|
|
20230717,184400,250515225,2115,2115,2115,2115,0
|
|
20230717,184300,250515225,2115,2115,2115,2115,0
|
|
20230717,184200,250515225,2115,2115,2115,2115,0
|
|
20230717,184100,250515225,2115,2115,2115,2115,0
|
|
20230717,184000,250515225,2115,2115,2115,2115,0
|
|
20230717,183900,250515225,2115,2115,2115,2115,0
|
|
20230717,183800,250515225,2115,2115,2115,2115,0
|
|
20230717,183700,250515225,2115,2115,2115,2115,0
|
|
20230717,183600,250515225,2115,2115,2115,2115,0
|
|
20230717,183500,250515225,2115,2115,2115,2115,0
|
|
20230717,183400,250515225,2115,2115,2115,2115,0
|
|
20230717,183300,250515225,2115,2115,2115,2115,0
|
|
20230717,183200,250515225,2115,2115,2115,2115,0
|
|
20230717,183100,250515225,2115,2115,2115,2115,0
|
|
20230717,183000,250515225,2115,2115,2115,2115,0
|
|
20230717,182900,250515225,2115,2115,2115,2115,0
|
|
20230717,182800,250515225,2115,2115,2115,2115,0
|
|
20230717,182700,250515225,2115,2115,2115,2115,0
|
|
20230717,182600,250515225,2115,2115,2115,2115,0
|
|
20230717,182500,250515225,2115,2115,2115,2115,0
|
|
20230717,182400,250515225,2115,2115,2115,2115,0
|
|
20230717,182300,250515225,2115,2115,2115,2115,0
|
|
20230717,182200,250515225,2115,2115,2115,2115,0
|
|
20230717,182100,250515225,2115,2115,2115,2115,0
|
|
20230717,182000,250515225,2115,2115,2115,2115,3208
|
|
20230717,181900,250515225,2115,2115,2115,2115,0
|
|
20230717,181800,250515225,2115,2115,2115,2115,0
|
|
20230717,181700,250515225,2115,2115,2115,2115,0
|
|
20230717,181600,250515225,2115,2115,2115,2115,0
|
|
20230717,181500,250515225,2115,2115,2115,2115,0
|
|
20230717,181400,250515225,2115,2115,2115,2115,0
|
|
20230717,181300,250515225,2115,2115,2115,2115,0
|
|
20230717,181200,250515225,2115,2115,2115,2115,0
|
|
20230717,181100,250515225,2115,2115,2115,2115,0
|
|
20230717,181000,250515225,2115,2115,2115,2115,0
|
|
20230717,180900,250515225,2115,2115,2115,2115,0
|
|
20230717,180800,250515225,2115,2115,2115,2115,0
|
|
20230717,180700,250515225,2115,2115,2115,2115,0
|
|
20230717,180600,250515225,2115,2115,2115,2115,0
|
|
20230717,180500,250515225,2115,2115,2115,2115,0
|
|
20230717,180400,250515225,2115,2115,2115,2115,0
|
|
20230717,180300,250515225,2115,2115,2115,2115,0
|
|
20230717,180200,250515225,2115,2115,2115,2115,0
|
|
20230717,180100,250515225,2115,2115,2115,2115,0
|
|
20230717,180000,250515225,2115,2115,2115,2115,0
|
|
20230717,175900,250515225,2115,2115,2115,2115,0
|
|
20230717,175800,250515225,2115,2115,2115,2115,0
|
|
20230717,175700,250515225,2115,2115,2115,2115,0
|
|
20230717,175600,250515225,2115,2115,2115,2115,0
|
|
20230717,175500,250515225,2115,2115,2115,2115,0
|
|
20230717,175400,250515225,2115,2115,2115,2115,0
|
|
20230717,175300,250515225,2115,2115,2115,2115,0
|
|
20230717,175200,250515225,2115,2115,2115,2115,0
|
|
20230717,175100,250515225,2115,2115,2115,2115,0
|
|
20230717,175000,250515225,2115,2115,2115,2115,3208
|
|
20230717,174900,250515225,2115,2115,2115,2115,0
|
|
20230717,174800,250515225,2115,2115,2115,2115,0
|
|
20230717,174700,250515225,2115,2115,2115,2115,0
|
|
20230717,174600,250515225,2115,2115,2115,2115,0
|
|
20230717,174500,250515225,2115,2115,2115,2115,0
|
|
20230717,174400,250515225,2115,2115,2115,2115,0
|
|
20230717,174300,250515225,2115,2115,2115,2115,0
|
|
20230717,174200,250515225,2115,2115,2115,2115,0
|
|
20230717,174100,250515225,2115,2115,2115,2115,0
|
|
20230717,174000,250515225,2115,2115,2115,2115,0
|
|
20230717,173900,250515225,2115,2115,2115,2115,0
|
|
20230717,173800,250515225,2115,2115,2115,2115,0
|
|
20230717,173700,250515225,2115,2115,2115,2115,0
|
|
20230717,173600,250515225,2115,2115,2115,2115,0
|
|
20230717,173500,250515225,2115,2115,2115,2115,0
|
|
20230717,173400,250515225,2115,2115,2115,2115,0
|
|
20230717,173300,250515225,2115,2115,2115,2115,0
|
|
20230717,173200,250515225,2115,2115,2115,2115,0
|
|
20230717,173100,250515225,2115,2115,2115,2115,0
|
|
20230717,173000,250515225,2115,2115,2115,2115,0
|
|
20230717,172900,250515225,2115,2115,2115,2115,0
|
|
20230717,172800,250515225,2115,2115,2115,2115,0
|
|
20230717,172700,250515225,2115,2115,2115,2115,0
|
|
20230717,172600,250515225,2115,2115,2115,2115,0
|
|
20230717,172500,250515225,2115,2115,2115,2115,0
|
|
20230717,172400,250515225,2115,2115,2115,2115,0
|
|
20230717,172300,250515225,2115,2115,2115,2115,0
|
|
20230717,172200,250515225,2115,2115,2115,2115,0
|
|
20230717,172100,250515225,2115,2115,2115,2115,0
|
|
20230717,172000,250515225,2115,2115,2115,2115,3208
|
|
20230717,171900,250515225,2115,2115,2115,2115,0
|
|
20230717,171800,250515225,2115,2115,2115,2115,0
|
|
20230717,171700,250515225,2115,2115,2115,2115,0
|
|
20230717,171600,250515225,2115,2115,2115,2115,0
|
|
20230717,171500,250515225,2115,2115,2115,2115,0
|
|
20230717,171400,250515225,2115,2115,2115,2115,0
|
|
20230717,171300,250515225,2115,2115,2115,2115,0
|
|
20230717,171200,250515225,2115,2115,2115,2115,0
|
|
20230717,171100,250515225,2115,2115,2115,2115,0
|
|
20230717,171000,250515225,2115,2115,2115,2115,0
|
|
20230717,170900,250515225,2115,2115,2115,2115,0
|
|
20230717,170800,250515225,2115,2115,2115,2115,0
|
|
20230717,170700,250515225,2115,2115,2115,2115,0
|
|
20230717,170600,250515225,2115,2115,2115,2115,0
|
|
20230717,170500,250515225,2115,2115,2115,2115,0
|
|
20230717,170400,250515225,2115,2115,2115,2115,0
|
|
20230717,170300,250515225,2115,2115,2115,2115,0
|
|
20230717,170200,250515225,2115,2115,2115,2115,0
|
|
20230717,170100,250515225,2115,2115,2115,2115,0
|
|
20230717,170000,250515225,2115,2115,2115,2115,0
|
|
20230717,165900,250515225,2115,2115,2115,2115,0
|
|
20230717,165800,250515225,2115,2115,2115,2115,0
|
|
20230717,165700,250515225,2115,2115,2115,2115,0
|
|
20230717,165600,250515225,2115,2115,2115,2115,0
|
|
20230717,165500,250515225,2115,2115,2115,2115,0
|
|
20230717,165400,250515225,2115,2115,2115,2115,0
|
|
20230717,165300,250515225,2115,2115,2115,2115,0
|
|
20230717,165200,250515225,2115,2115,2115,2115,0
|
|
20230717,165100,250515225,2115,2115,2115,2115,0
|
|
20230717,165000,250515225,2115,2115,2115,2115,3208
|
|
20230717,164900,250515225,2115,2115,2115,2115,0
|
|
20230717,164800,250515225,2115,2115,2115,2115,0
|
|
20230717,164700,250515225,2115,2115,2115,2115,0
|
|
20230717,164600,250515225,2115,2115,2115,2115,0
|
|
20230717,164500,250515225,2115,2115,2115,2115,0
|
|
20230717,164400,250515225,2115,2115,2115,2115,0
|
|
20230717,164300,250515225,2115,2115,2115,2115,0
|
|
20230717,164200,250515225,2115,2115,2115,2115,0
|
|
20230717,164100,250515225,2115,2115,2115,2115,0
|
|
20230717,164000,250515225,2115,2115,2115,2115,0
|
|
20230717,163900,250515225,2115,2115,2115,2115,0
|
|
20230717,163800,250515225,2115,2115,2115,2115,0
|
|
20230717,163700,250515225,2115,2115,2115,2115,0
|
|
20230717,163600,250515225,2115,2115,2115,2115,0
|
|
20230717,163500,250515225,2115,2115,2115,2115,0
|
|
20230717,163400,250515225,2115,2115,2115,2115,0
|
|
20230717,163300,250515225,2115,2115,2115,2115,0
|
|
20230717,163200,250515225,2115,2115,2115,2115,0
|
|
20230717,163100,250515225,2115,2115,2115,2115,0
|
|
20230717,163000,250515225,2115,2115,2115,2115,0
|
|
20230717,162900,250515225,2115,2115,2115,2115,0
|
|
20230717,162800,250515225,2115,2115,2115,2115,0
|
|
20230717,162700,250515225,2115,2115,2115,2115,0
|
|
20230717,162600,250515225,2115,2115,2115,2115,0
|
|
20230717,162500,250515225,2115,2115,2115,2115,0
|
|
20230717,162400,250515225,2115,2115,2115,2115,0
|
|
20230717,162300,250515225,2115,2115,2115,2115,0
|
|
20230717,162200,250515225,2115,2115,2115,2115,0
|
|
20230717,162100,250515225,2115,2115,2115,2115,0
|
|
20230717,162000,250515225,2115,2115,2115,2115,3208
|
|
20230717,161900,250515225,2115,2115,2115,2115,0
|
|
20230717,161800,250515225,2115,2115,2115,2115,0
|
|
20230717,161700,250515225,2115,2115,2115,2115,0
|
|
20230717,161600,250515225,2115,2115,2115,2115,0
|
|
20230717,161500,250515225,2115,2115,2115,2115,0
|
|
20230717,161400,250515225,2115,2115,2115,2115,0
|
|
20230717,161300,250515225,2115,2115,2115,2115,0
|
|
20230717,161200,250515225,2115,2115,2115,2115,0
|
|
20230717,161100,250515225,2115,2115,2115,2115,0
|
|
20230717,161000,250515225,2115,2115,2115,2115,0
|
|
20230717,160900,250515225,2115,2115,2115,2115,0
|
|
20230717,160800,250515225,2115,2115,2115,2115,0
|
|
20230717,160700,250515225,2115,2115,2115,2115,0
|
|
20230717,160600,250515225,2115,2115,2115,2115,0
|
|
20230717,160500,250515225,2115,2115,2115,2115,0
|
|
20230717,160400,250515225,2115,2115,2115,2115,0
|
|
20230717,160300,250515225,2115,2115,2115,2115,0
|
|
20230717,160200,250515225,2115,2115,2115,2115,0
|
|
20230717,160100,250515225,2115,2115,2115,2115,0
|
|
20230717,160000,250515225,2115,2115,2115,2115,0
|
|
20230717,155900,250515225,2115,2115,2115,2115,0
|
|
20230717,155800,250515225,2115,2115,2115,2115,0
|
|
20230717,155700,250515225,2115,2115,2115,2115,0
|
|
20230717,155600,250515225,2115,2115,2115,2115,0
|
|
20230717,155500,250515225,2115,2115,2115,2115,0
|
|
20230717,155400,250515225,2115,2115,2115,2115,0
|
|
20230717,155300,250515225,2115,2115,2115,2115,0
|
|
20230717,155200,250515225,2115,2115,2115,2115,0
|
|
20230717,155100,250515225,2115,2115,2115,2115,0
|
|
20230717,155000,250515225,2115,2115,2115,2115,3208
|
|
20230717,154900,250515225,2115,2115,2115,2115,0
|
|
20230717,154800,250515225,2115,2115,2115,2115,0
|
|
20230717,154700,250515225,2115,2115,2115,2115,0
|
|
20230717,154600,250515225,2115,2115,2115,2115,0
|
|
20230717,154500,250515225,2115,2115,2115,2115,0
|
|
20230717,154400,250515225,2115,2115,2115,2115,0
|
|
20230717,154300,250515225,2115,2115,2115,2115,0
|
|
20230717,154200,250515225,2115,2115,2115,2115,0
|
|
20230717,154100,250515225,2115,2115,2115,2115,0
|
|
20230717,154000,250515225,2115,2115,2115,2115,0
|
|
20230717,153900,250515225,2115,2115,2115,2115,0
|
|
20230717,153800,250515225,2115,2115,2115,2115,0
|
|
20230717,153700,250515225,2115,2115,2115,2115,0
|
|
20230717,153600,250515225,2115,2115,2115,2115,0
|
|
20230717,153500,250515225,2115,2115,2115,2115,0
|
|
20230717,153400,250515225,2115,2115,2115,2115,0
|
|
20230717,153300,250515225,2115,2115,2115,2115,0
|
|
20230717,153200,250515225,2115,2115,2115,2115,0
|
|
20230717,153100,250515225,2115,2115,2115,2115,0
|
|
20230717,153000,250515225,2115,2115,2115,2115,3208
|
|
20230717,152900,243730305,2100,2100,2100,2100,0
|
|
20230717,152800,243730305,2100,2100,2100,2100,0
|
|
20230717,152700,243730305,2100,2100,2100,2100,0
|
|
20230717,152600,243730305,2100,2100,2100,2100,0
|
|
20230717,152500,243730305,2100,2100,2100,2100,0
|
|
20230717,152400,243730305,2100,2100,2100,2100,0
|
|
20230717,152300,243730305,2100,2100,2100,2100,0
|
|
20230717,152200,243730305,2100,2100,2100,2100,0
|
|
20230717,152100,243730305,2100,2100,2100,2100,0
|
|
20230717,152000,243730305,2100,2100,2100,2100,0
|
|
20230717,151900,243730305,2100,2115,2115,2100,776
|
|
20230717,151800,242097170,2115,2110,2115,2110,6
|
|
20230717,151700,242084485,2115,2115,2115,2115,0
|
|
20230717,151600,242084485,2115,2115,2115,2115,0
|
|
20230717,151500,242084485,2115,2115,2115,2115,0
|
|
20230717,151400,242084485,2115,2115,2115,2115,0
|
|
20230717,151300,242084485,2115,2115,2115,2115,0
|
|
20230717,151200,242084485,2115,2110,2115,2110,2
|
|
20230717,151100,242080260,2120,2120,2120,2120,0
|
|
20230717,151000,242080260,2120,2120,2120,2120,0
|
|
20230717,150900,242080260,2120,2120,2120,2120,0
|
|
20230717,150800,242080260,2120,2110,2120,2110,332
|
|
20230717,150700,241377290,2095,2110,2110,2095,2
|
|
20230717,150600,241373085,2110,2105,2110,2105,583
|
|
20230717,150500,240145820,2095,2100,2100,2095,1000
|
|
20230717,150400,238050790,2105,2105,2105,2105,0
|
|
20230717,150300,238050790,2105,2105,2105,2105,1
|
|
20230717,150200,238048685,2100,2100,2100,2100,9
|
|
20230717,150100,238029785,2105,2105,2110,2105,51
|
|
20230717,150000,237922425,2110,2110,2110,2110,0
|
|
20230717,145900,237922425,2110,2110,2110,2110,0
|
|
20230717,145800,237922425,2110,2110,2110,2110,1
|
|
20230717,145700,237920315,2095,2095,2095,2090,1512
|
|
20230717,145600,234754895,2090,2110,2110,2090,725
|
|
20230717,145500,233236680,2095,2095,2095,2095,850
|
|
20230717,145400,231455930,2095,2110,2110,2095,1462
|
|
20230717,145300,228387675,2110,2110,2110,2110,0
|
|
20230717,145200,228387675,2110,2110,2110,2110,100
|
|
20230717,145100,228176675,2110,2110,2110,2110,0
|
|
20230717,145000,228176675,2110,2110,2110,2110,1
|
|
20230717,144900,228174565,2110,2110,2110,2110,0
|
|
20230717,144800,228174565,2110,2110,2110,2110,0
|
|
20230717,144700,228174565,2110,2110,2110,2110,0
|
|
20230717,144600,228174565,2110,2110,2110,2110,0
|
|
20230717,144500,228174565,2110,2110,2110,2110,0
|
|
20230717,144400,228174565,2110,2110,2110,2110,0
|
|
20230717,144300,228174565,2110,2110,2110,2105,3
|
|
20230717,144200,228168240,2105,2105,2105,2105,1
|
|
20230717,144100,228166135,2115,2110,2115,2080,20048
|
|
20230717,144000,186207480,2115,2115,2115,2115,430
|
|
20230717,143900,185298030,2115,2110,2115,2110,410
|
|
20230717,143800,184431460,2110,2110,2110,2110,21
|
|
20230717,143700,184387150,2115,2115,2115,2115,0
|
|
20230717,143600,184387150,2115,2115,2115,2115,0
|
|
20230717,143500,184387150,2115,2115,2115,2115,0
|
|
20230717,143400,184387150,2115,2115,2115,2115,3
|
|
20230717,143300,184380805,2115,2115,2115,2115,0
|
|
20230717,143200,184380805,2115,2115,2115,2115,0
|
|
20230717,143100,184380805,2115,2115,2115,2115,0
|
|
20230717,143000,184380805,2115,2115,2115,2115,0
|
|
20230717,142900,184380805,2115,2115,2115,2115,0
|
|
20230717,142800,184380805,2115,2115,2115,2115,0
|
|
20230717,142700,184380805,2115,2115,2115,2115,0
|
|
20230717,142600,184380805,2115,2115,2115,2115,0
|
|
20230717,142500,184380805,2115,2115,2115,2115,0
|
|
20230717,142400,184380805,2115,2115,2115,2115,0
|
|
20230717,142300,184380805,2115,2115,2115,2115,0
|
|
20230717,142200,184380805,2115,2115,2115,2115,1
|
|
20230717,142100,184378690,2110,2110,2110,2110,0
|
|
20230717,142000,184378690,2110,2110,2110,2110,0
|
|
20230717,141900,184378690,2110,2110,2110,2110,0
|
|
20230717,141800,184378690,2110,2110,2110,2110,0
|
|
20230717,141700,184378690,2110,2110,2110,2110,0
|
|
20230717,141600,184378690,2110,2110,2110,2110,0
|
|
20230717,141500,184378690,2110,2110,2110,2110,326
|
|
20230717,141400,183690830,2115,2115,2115,2115,1
|
|
20230717,141300,183688715,2115,2115,2115,2115,100
|
|
20230717,141200,183477215,2115,2115,2115,2115,0
|
|
20230717,141100,183477215,2115,2115,2115,2115,0
|
|
20230717,141000,183477215,2115,2115,2115,2115,2
|
|
20230717,140900,183472985,2115,2115,2115,2115,0
|
|
20230717,140800,183472985,2115,2115,2115,2115,0
|
|
20230717,140700,183472985,2115,2115,2115,2115,0
|
|
20230717,140600,183472985,2115,2115,2115,2115,0
|
|
20230717,140500,183472985,2115,2115,2115,2115,1
|
|
20230717,140400,183470870,2115,2115,2115,2115,5
|
|
20230717,140300,183460295,2110,2110,2110,2110,0
|
|
20230717,140200,183460295,2110,2110,2110,2110,0
|
|
20230717,140100,183460295,2110,2110,2110,2110,100
|
|
20230717,140000,183249295,2115,2115,2115,2115,1
|
|
20230717,135900,183247180,2115,2115,2115,2115,320
|
|
20230717,135800,182570380,2115,2115,2115,2115,0
|
|
20230717,135700,182570380,2115,2115,2115,2115,0
|
|
20230717,135600,182570380,2115,2115,2115,2115,0
|
|
20230717,135500,182570380,2115,2115,2115,2115,0
|
|
20230717,135400,182570380,2115,2115,2115,2115,0
|
|
20230717,135300,182570380,2115,2115,2115,2115,0
|
|
20230717,135200,182570380,2115,2115,2115,2115,752
|
|
20230717,135100,180979900,2115,2115,2115,2115,1
|
|
20230717,135000,180977785,2115,2115,2115,2115,0
|
|
20230717,134900,180977785,2115,2115,2115,2115,0
|
|
20230717,134800,180977785,2115,2115,2115,2115,100
|
|
20230717,134700,180766285,2115,2115,2115,2115,0
|
|
20230717,134600,180766285,2115,2115,2115,2115,1
|
|
20230717,134500,180764170,2115,2115,2115,2115,796
|
|
20230717,134400,179080630,2115,2115,2115,2115,10
|
|
20230717,134300,179059480,2115,2115,2115,2115,0
|
|
20230717,134200,179059480,2115,2115,2115,2115,0
|
|
20230717,134100,179059480,2115,2115,2115,2115,0
|
|
20230717,134000,179059480,2115,2115,2115,2115,0
|
|
20230717,133900,179059480,2115,2115,2115,2115,0
|
|
20230717,133800,179059480,2115,2115,2115,2115,0
|
|
20230717,133700,179059480,2115,2115,2115,2115,5
|
|
20230717,133600,179048905,2115,2115,2115,2115,1
|
|
20230717,133500,179046790,2115,2115,2115,2115,0
|
|
20230717,133400,179046790,2115,2115,2115,2115,1
|
|
20230717,133300,179044675,2105,2110,2110,2105,100
|
|
20230717,133200,178833940,2115,2115,2115,2115,0
|
|
20230717,133100,178833940,2115,2115,2115,2115,0
|
|
20230717,133000,178833940,2115,2115,2115,2115,0
|
|
20230717,132900,178833940,2115,2115,2115,2115,0
|
|
20230717,132800,178833940,2115,2115,2115,2115,0
|
|
20230717,132700,178833940,2115,2115,2115,2115,0
|
|
20230717,132600,178833940,2115,2115,2115,2115,0
|
|
20230717,132500,178833940,2115,2115,2115,2115,0
|
|
20230717,132400,178833940,2115,2115,2115,2115,0
|
|
20230717,132300,178833940,2115,2115,2115,2115,0
|
|
20230717,132200,178833940,2115,2115,2115,2115,0
|
|
20230717,132100,178833940,2115,2115,2115,2115,0
|
|
20230717,132000,178833940,2115,2115,2115,2115,16
|
|
20230717,131900,178800100,2115,2115,2115,2115,0
|
|
20230717,131800,178800100,2115,2115,2115,2115,0
|
|
20230717,131700,178800100,2115,2115,2115,2115,0
|
|
20230717,131600,178800100,2115,2110,2115,2110,1390
|
|
20230717,131500,175867195,2110,2110,2110,2110,21
|
|
20230717,131400,175822885,2110,2105,2110,2105,2
|
|
20230717,131300,175818670,2110,2110,2110,2110,0
|
|
20230717,131200,175818670,2110,2110,2110,2110,301
|
|
20230717,131100,175183560,2110,2110,2110,2110,474
|
|
20230717,131000,174183420,2110,2110,2110,2110,0
|
|
20230717,130900,174183420,2110,2110,2110,2110,0
|
|
20230717,130800,174183420,2110,2110,2110,2110,10
|
|
20230717,130700,174162320,2110,2110,2110,2110,0
|
|
20230717,130600,174162320,2110,2110,2110,2110,683
|
|
20230717,130500,172721190,2110,2110,2110,2110,0
|
|
20230717,130400,172721190,2110,2110,2110,2110,0
|
|
20230717,130300,172721190,2110,2110,2110,2110,1
|
|
20230717,130200,172719080,2095,2115,2115,2095,10000
|
|
20230717,130100,151730680,2120,2120,2120,2120,5
|
|
20230717,130000,151720080,2115,2115,2115,2115,0
|
|
20230717,125900,151720080,2115,2115,2115,2115,0
|
|
20230717,125800,151720080,2115,2115,2115,2115,0
|
|
20230717,125700,151720080,2115,2115,2115,2115,0
|
|
20230717,125600,151720080,2115,2100,2115,2100,2
|
|
20230717,125500,151715865,2095,2115,2115,2095,20048
|
|
20230717,125400,109578290,2110,2110,2110,2110,0
|
|
20230717,125300,109578290,2110,2115,2115,2110,4357
|
|
20230717,125200,100385000,2115,2115,2115,2115,5693
|
|
20230717,125100,88344305,2120,2120,2120,2120,0
|
|
20230717,125000,88344305,2120,2120,2120,2120,96
|
|
20230717,124900,88140785,2120,2120,2120,2120,0
|
|
20230717,124800,88140785,2120,2120,2120,2120,0
|
|
20230717,124700,88140785,2120,2120,2120,2120,14
|
|
20230717,124600,88111105,2120,2120,2120,2120,0
|
|
20230717,124500,88111105,2120,2120,2120,2120,1396
|
|
20230717,124400,85151585,2120,2120,2120,2120,0
|
|
20230717,124300,85151585,2120,2120,2120,2120,46
|
|
20230717,124200,85054065,2120,2120,2120,2120,101
|
|
20230717,124100,84839945,2120,2120,2120,2120,0
|
|
20230717,124000,84839945,2120,2120,2120,2120,1097
|
|
20230717,123900,82514305,2120,2120,2120,2120,0
|
|
20230717,123800,82514305,2120,2120,2120,2120,500
|
|
20230717,123700,81454305,2120,2120,2120,2120,0
|
|
20230717,123600,81454305,2120,2120,2120,2120,0
|
|
20230717,123500,81454305,2120,2120,2120,2120,0
|
|
20230717,123400,81454305,2120,2120,2120,2120,0
|
|
20230717,123300,81454305,2120,2120,2120,2120,0
|
|
20230717,123200,81454305,2120,2120,2120,2120,2106
|
|
20230717,123100,76989585,2120,2120,2120,2120,0
|
|
20230717,123000,76989585,2120,2120,2120,2120,60
|
|
20230717,122900,76862385,2120,2125,2125,2120,289
|
|
20230717,122800,76249700,2125,2125,2125,2125,1
|
|
20230717,122700,76247575,2125,2125,2125,2125,0
|
|
20230717,122600,76247575,2125,2125,2125,2125,0
|
|
20230717,122500,76247575,2125,2125,2125,2125,0
|
|
20230717,122400,76247575,2125,2125,2125,2125,0
|
|
20230717,122300,76247575,2125,2125,2125,2125,0
|
|
20230717,122200,76247575,2125,2125,2125,2125,0
|
|
20230717,122100,76247575,2125,2125,2125,2125,21
|
|
20230717,122000,76202950,2130,2130,2130,2130,0
|
|
20230717,121900,76202950,2130,2130,2130,2130,0
|
|
20230717,121800,76202950,2130,2130,2130,2130,0
|
|
20230717,121700,76202950,2130,2130,2130,2130,0
|
|
20230717,121600,76202950,2130,2130,2130,2130,0
|
|
20230717,121500,76202950,2130,2130,2130,2130,0
|
|
20230717,121400,76202950,2130,2130,2130,2130,0
|
|
20230717,121300,76202950,2130,2130,2130,2130,0
|
|
20230717,121200,76202950,2130,2130,2130,2130,0
|
|
20230717,121100,76202950,2130,2130,2130,2130,0
|
|
20230717,121000,76202950,2130,2130,2130,2130,469
|
|
20230717,120900,75203980,2130,2130,2130,2130,0
|
|
20230717,120800,75203980,2130,2130,2130,2130,0
|
|
20230717,120700,75203980,2130,2130,2130,2130,0
|
|
20230717,120600,75203980,2130,2130,2130,2130,0
|
|
20230717,120500,75203980,2130,2130,2130,2130,0
|
|
20230717,120400,75203980,2130,2130,2130,2130,0
|
|
20230717,120300,75203980,2130,2130,2130,2130,0
|
|
20230717,120200,75203980,2130,2130,2130,2130,0
|
|
20230717,120100,75203980,2130,2130,2130,2130,0
|
|
20230717,120000,75203980,2130,2130,2130,2130,0
|
|
20230717,115900,75203980,2130,2130,2130,2130,0
|
|
20230717,115800,75203980,2130,2115,2130,2115,125
|
|
20230717,115700,74938835,2115,2115,2115,2115,0
|
|
20230717,115600,74938835,2115,2115,2115,2115,0
|
|
20230717,115500,74938835,2115,2115,2115,2115,0
|
|
20230717,115400,74938835,2115,2115,2115,2115,0
|
|
20230717,115300,74938835,2115,2120,2120,2115,2866
|
|
20230717,115200,68867775,2120,2120,2120,2120,36
|
|
20230717,115100,68791455,2120,2120,2120,2120,0
|
|
20230717,115000,68791455,2120,2125,2125,2120,590
|
|
20230717,114900,67540615,2125,2125,2125,2125,0
|
|
20230717,114800,67540615,2125,2125,2125,2125,0
|
|
20230717,114700,67540615,2125,2125,2125,2125,0
|
|
20230717,114600,67540615,2125,2125,2125,2125,0
|
|
20230717,114500,67540615,2125,2125,2125,2125,0
|
|
20230717,114400,67540615,2125,2125,2125,2125,0
|
|
20230717,114300,67540615,2125,2125,2125,2125,0
|
|
20230717,114200,67540615,2125,2125,2125,2125,0
|
|
20230717,114100,67540615,2125,2125,2125,2125,0
|
|
20230717,114000,67540615,2125,2125,2125,2125,0
|
|
20230717,113900,67540615,2125,2125,2125,2125,0
|
|
20230717,113800,67540615,2125,2125,2125,2125,0
|
|
20230717,113700,67540615,2125,2130,2130,2125,66
|
|
20230717,113600,67400360,2130,2130,2130,2130,0
|
|
20230717,113500,67400360,2130,2130,2130,2130,0
|
|
20230717,113400,67400360,2130,2130,2130,2130,0
|
|
20230717,113300,67400360,2130,2130,2130,2130,0
|
|
20230717,113200,67400360,2130,2130,2130,2130,0
|
|
20230717,113100,67400360,2130,2130,2130,2130,0
|
|
20230717,113000,67400360,2130,2130,2130,2130,0
|
|
20230717,112900,67400360,2130,2130,2130,2130,3
|
|
20230717,112800,67393970,2130,2130,2130,2130,0
|
|
20230717,112700,67393970,2130,2130,2130,2130,0
|
|
20230717,112600,67393970,2130,2130,2130,2130,0
|
|
20230717,112500,67393970,2130,2130,2130,2130,0
|
|
20230717,112400,67393970,2130,2130,2130,2130,0
|
|
20230717,112300,67393970,2130,2130,2130,2130,0
|
|
20230717,112200,67393970,2130,2130,2130,2130,46
|
|
20230717,112100,67295990,2120,2120,2120,2120,0
|
|
20230717,112000,67295990,2120,2120,2120,2120,0
|
|
20230717,111900,67295990,2120,2120,2120,2120,1
|
|
20230717,111800,67293870,2120,2125,2125,2120,490
|
|
20230717,111700,66254950,2130,2130,2130,2130,5
|
|
20230717,111600,66244300,2125,2125,2125,2125,0
|
|
20230717,111500,66244300,2125,2125,2125,2125,5
|
|
20230717,111400,66233675,2120,2120,2120,2120,0
|
|
20230717,111300,66233675,2120,2120,2120,2120,0
|
|
20230717,111200,66233675,2120,2120,2120,2120,0
|
|
20230717,111100,66233675,2120,2120,2120,2120,0
|
|
20230717,111000,66233675,2120,2120,2120,2120,0
|
|
20230717,110900,66233675,2120,2120,2120,2120,5
|
|
20230717,110800,66223075,2125,2125,2125,2125,0
|
|
20230717,110700,66223075,2125,2125,2125,2125,0
|
|
20230717,110600,66223075,2125,2125,2125,2125,5
|
|
20230717,110500,66212450,2125,2125,2125,2125,1
|
|
20230717,110400,66210325,2125,2130,2130,2125,40
|
|
20230717,110300,66125175,2125,2125,2125,2125,23
|
|
20230717,110200,66076300,2120,2120,2120,2120,620
|
|
20230717,110100,64761900,2125,2125,2125,2125,0
|
|
20230717,110000,64761900,2125,2125,2125,2125,0
|
|
20230717,105900,64761900,2125,2125,2125,2125,0
|
|
20230717,105800,64761900,2125,2125,2125,2125,0
|
|
20230717,105700,64761900,2125,2125,2125,2125,11
|
|
20230717,105600,64738525,2130,2130,2130,2130,0
|
|
20230717,105500,64738525,2130,2130,2130,2130,0
|
|
20230717,105400,64738525,2130,2130,2130,2130,0
|
|
20230717,105300,64738525,2130,2130,2130,2130,0
|
|
20230717,105200,64738525,2130,2130,2130,2130,0
|
|
20230717,105100,64738525,2130,2130,2130,2130,0
|
|
20230717,105000,64738525,2130,2130,2130,2130,0
|
|
20230717,104900,64738525,2130,2130,2130,2130,0
|
|
20230717,104800,64738525,2130,2130,2130,2130,0
|
|
20230717,104700,64738525,2130,2130,2130,2130,0
|
|
20230717,104600,64738525,2130,2130,2130,2130,0
|
|
20230717,104500,64738525,2130,2130,2130,2130,0
|
|
20230717,104400,64738525,2130,2130,2130,2130,0
|
|
20230717,104300,64738525,2130,2130,2130,2130,4
|
|
20230717,104200,64730005,2125,2125,2125,2125,1
|
|
20230717,104100,64727880,2120,2125,2125,2120,477
|
|
20230717,104000,63716545,2125,2125,2125,2125,0
|
|
20230717,103900,63716545,2125,2125,2125,2125,0
|
|
20230717,103800,63716545,2125,2125,2125,2125,0
|
|
20230717,103700,63716545,2125,2125,2125,2125,0
|
|
20230717,103600,63716545,2125,2125,2125,2125,0
|
|
20230717,103500,63716545,2125,2125,2125,2125,1
|
|
20230717,103400,63714420,2125,2125,2125,2125,0
|
|
20230717,103300,63714420,2125,2125,2125,2125,4
|
|
20230717,103200,63705920,2130,2130,2130,2130,0
|
|
20230717,103100,63705920,2130,2130,2130,2130,5
|
|
20230717,103000,63695270,2130,2130,2130,2130,0
|
|
20230717,102900,63695270,2130,2130,2130,2130,0
|
|
20230717,102800,63695270,2130,2135,2135,2130,101
|
|
20230717,102700,63479640,2135,2135,2135,2135,0
|
|
20230717,102600,63479640,2135,2135,2135,2135,0
|
|
20230717,102500,63479640,2135,2135,2135,2135,0
|
|
20230717,102400,63479640,2135,2135,2135,2135,0
|
|
20230717,102300,63479640,2135,2135,2135,2135,0
|
|
20230717,102200,63479640,2135,2135,2135,2135,0
|
|
20230717,102100,63479640,2135,2140,2140,2135,17
|
|
20230717,102000,63443320,2140,2140,2140,2140,0
|
|
20230717,101900,63443320,2140,2135,2140,2135,1000
|
|
20230717,101800,61306115,2135,2135,2135,2135,0
|
|
20230717,101700,61306115,2135,2135,2135,2135,0
|
|
20230717,101600,61306115,2135,2135,2135,2135,0
|
|
20230717,101500,61306115,2135,2135,2135,2135,0
|
|
20230717,101400,61306115,2135,2135,2135,2135,0
|
|
20230717,101300,61306115,2135,2135,2135,2135,0
|
|
20230717,101200,61306115,2135,2130,2135,2130,1000
|
|
20230717,101100,59175410,2130,2130,2130,2130,500
|
|
20230717,101000,58110410,2115,2115,2115,2115,0
|
|
20230717,100900,58110410,2115,2115,2115,2115,0
|
|
20230717,100800,58110410,2115,2115,2115,2115,0
|
|
20230717,100700,58110410,2115,2115,2115,2115,0
|
|
20230717,100600,58110410,2115,2115,2130,2115,1329
|
|
20230717,100500,55299560,2115,2115,2115,2115,1515
|
|
20230717,100400,52095335,2120,2120,2120,2120,0
|
|
20230717,100300,52095335,2120,2125,2125,2120,337
|
|
20230717,100200,51380890,2120,2120,2120,2120,0
|
|
20230717,100100,51380890,2120,2120,2120,2120,1908
|
|
20230717,100000,47335930,2125,2125,2125,2125,0
|
|
20230717,095900,47335930,2125,2125,2125,2125,0
|
|
20230717,095800,47335930,2125,2125,2125,2125,0
|
|
20230717,095700,47335930,2125,2125,2125,2125,0
|
|
20230717,095600,47335930,2125,2125,2125,2125,12
|
|
20230717,095500,47310430,2130,2130,2130,2130,100
|
|
20230717,095400,47097430,2125,2125,2125,2125,45
|
|
20230717,095300,47001805,2125,2130,2130,2125,42
|
|
20230717,095200,46912530,2125,2125,2125,2125,0
|
|
20230717,095100,46912530,2125,2125,2125,2125,0
|
|
20230717,095000,46912530,2125,2125,2125,2125,0
|
|
20230717,094900,46912530,2125,2125,2125,2125,0
|
|
20230717,094800,46912530,2125,2125,2125,2125,716
|
|
20230717,094700,45391030,2125,2125,2125,2125,0
|
|
20230717,094600,45391030,2125,2125,2125,2125,0
|
|
20230717,094500,45391030,2125,2125,2125,2125,0
|
|
20230717,094400,45391030,2125,2125,2125,2125,0
|
|
20230717,094300,45391030,2125,2125,2125,2125,0
|
|
20230717,094200,45391030,2125,2125,2125,2125,17
|
|
20230717,094100,45354905,2130,2130,2130,2130,1
|
|
20230717,094000,45352775,2130,2130,2130,2130,0
|
|
20230717,093900,45352775,2130,2130,2130,2130,0
|
|
20230717,093800,45352775,2130,2130,2130,2130,1
|
|
20230717,093700,45350645,2130,2130,2130,2130,0
|
|
20230717,093600,45350645,2130,2130,2130,2130,0
|
|
20230717,093500,45350645,2130,2130,2130,2130,0
|
|
20230717,093400,45350645,2130,2130,2130,2130,1
|
|
20230717,093300,45348515,2130,2130,2130,2130,0
|
|
20230717,093200,45348515,2130,2130,2130,2130,1
|
|
20230717,093100,45346385,2120,2120,2120,2120,0
|
|
20230717,093000,45346385,2120,2120,2120,2120,101
|
|
20230717,092900,45132265,2120,2120,2120,2120,1
|
|
20230717,092800,45130145,2120,2120,2120,2120,100
|
|
20230717,092700,44918145,2120,2120,2120,2120,17
|
|
20230717,092600,44882105,2120,2120,2120,2120,923
|
|
20230717,092500,42925345,2120,2125,2125,2120,97
|
|
20230717,092400,42719520,2140,2140,2140,2140,0
|
|
20230717,092300,42719520,2140,2140,2140,2140,0
|
|
20230717,092200,42719520,2140,2140,2140,2140,0
|
|
20230717,092100,42719520,2140,2130,2140,2130,6344
|
|
20230717,092000,29144390,2140,2140,2140,2140,0
|
|
20230717,091900,29144390,2140,2140,2140,2140,0
|
|
20230717,091800,29144390,2140,2140,2140,2140,0
|
|
20230717,091700,29144390,2140,2140,2140,2140,0
|
|
20230717,091600,29144390,2140,2115,2140,2110,268
|
|
20230717,091500,28577240,2115,2115,2115,2110,1487
|
|
20230717,091400,25436570,2115,2115,2115,2115,1
|
|
20230717,091300,25434455,2115,2130,2130,2115,154
|
|
20230717,091200,25108445,2135,2140,2140,2135,80
|
|
20230717,091100,24937495,2140,2145,2145,2120,2052
|
|
20230717,091000,20586760,2125,2135,2135,2125,461
|
|
20230717,090900,19606710,2135,2135,2135,2135,0
|
|
20230717,090800,19606710,2135,2135,2135,2135,47
|
|
20230717,090700,19506365,2125,2125,2125,2125,1003
|
|
20230717,090600,17374990,2125,2125,2125,2125,3
|
|
20230717,090500,17368615,2125,2110,2125,2110,1892
|
|
20230717,090400,13353715,2110,2125,2125,2110,4497
|
|
20230717,090300,3862790,2125,2140,2140,2125,1732
|
|
20230717,090200,176250,2145,2145,2145,2145,10
|
|
20230717,090100,154800,2150,2150,2150,2150,59
|
|
20230717,090000,27950,2150,2150,2150,2150,13
|