584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184100,283473970,2300,2300,2300,2300,2025
|
|
20230712,184000,283473970,2300,2300,2300,2300,0
|
|
20230712,183900,283473970,2300,2300,2300,2300,0
|
|
20230712,183800,283473970,2300,2300,2300,2300,0
|
|
20230712,183700,283473970,2300,2300,2300,2300,0
|
|
20230712,183600,283473970,2300,2300,2300,2300,0
|
|
20230712,183500,283473970,2300,2300,2300,2300,0
|
|
20230712,183400,283473970,2300,2300,2300,2300,0
|
|
20230712,183300,283473970,2300,2300,2300,2300,0
|
|
20230712,183200,283473970,2300,2300,2300,2300,0
|
|
20230712,183100,283473970,2300,2300,2300,2300,0
|
|
20230712,183000,283473970,2300,2300,2300,2300,0
|
|
20230712,182900,283473970,2300,2300,2300,2300,0
|
|
20230712,182800,283473970,2300,2300,2300,2300,0
|
|
20230712,182700,283473970,2300,2300,2300,2300,0
|
|
20230712,182600,283473970,2300,2300,2300,2300,0
|
|
20230712,182500,283473970,2300,2300,2300,2300,0
|
|
20230712,182400,283473970,2300,2300,2300,2300,0
|
|
20230712,182300,283473970,2300,2300,2300,2300,0
|
|
20230712,182200,283473970,2300,2300,2300,2300,0
|
|
20230712,182100,283473970,2300,2300,2300,2300,0
|
|
20230712,182000,283473970,2300,2300,2300,2300,0
|
|
20230712,181900,283473970,2300,2300,2300,2300,0
|
|
20230712,181800,283473970,2300,2300,2300,2300,0
|
|
20230712,181700,283473970,2300,2300,2300,2300,0
|
|
20230712,181600,283473970,2300,2300,2300,2300,0
|
|
20230712,181500,283473970,2300,2300,2300,2300,0
|
|
20230712,181400,283473970,2300,2300,2300,2300,0
|
|
20230712,181300,283473970,2300,2300,2300,2300,0
|
|
20230712,181200,283473970,2300,2300,2300,2300,0
|
|
20230712,181100,283473970,2300,2300,2300,2300,2025
|
|
20230712,181000,283473970,2300,2300,2300,2300,0
|
|
20230712,180900,283473970,2300,2300,2300,2300,0
|
|
20230712,180800,283473970,2300,2300,2300,2300,0
|
|
20230712,180700,283473970,2300,2300,2300,2300,0
|
|
20230712,180600,283473970,2300,2300,2300,2300,0
|
|
20230712,180500,283473970,2300,2300,2300,2300,0
|
|
20230712,180400,283473970,2300,2300,2300,2300,0
|
|
20230712,180300,283473970,2300,2300,2300,2300,0
|
|
20230712,180200,283473970,2300,2300,2300,2300,0
|
|
20230712,180100,283473970,2300,2300,2300,2300,0
|
|
20230712,180000,283473970,2300,2300,2300,2300,0
|
|
20230712,175900,283473970,2300,2300,2300,2300,0
|
|
20230712,175800,283473970,2300,2300,2300,2300,0
|
|
20230712,175700,283473970,2300,2300,2300,2300,0
|
|
20230712,175600,283473970,2300,2300,2300,2300,0
|
|
20230712,175500,283473970,2300,2300,2300,2300,0
|
|
20230712,175400,283473970,2300,2300,2300,2300,0
|
|
20230712,175300,283473970,2300,2300,2300,2300,0
|
|
20230712,175200,283473970,2300,2300,2300,2300,0
|
|
20230712,175100,283473970,2300,2300,2300,2300,0
|
|
20230712,175000,283473970,2300,2300,2300,2300,0
|
|
20230712,174900,283473970,2300,2300,2300,2300,0
|
|
20230712,174800,283473970,2300,2300,2300,2300,0
|
|
20230712,174700,283473970,2300,2300,2300,2300,0
|
|
20230712,174600,283473970,2300,2300,2300,2300,0
|
|
20230712,174500,283473970,2300,2300,2300,2300,0
|
|
20230712,174400,283473970,2300,2300,2300,2300,0
|
|
20230712,174300,283473970,2300,2300,2300,2300,0
|
|
20230712,174200,283473970,2300,2300,2300,2300,0
|
|
20230712,174100,283473970,2300,2300,2300,2300,2025
|
|
20230712,174000,283473970,2300,2300,2300,2300,0
|
|
20230712,173900,283473970,2300,2300,2300,2300,0
|
|
20230712,173800,283473970,2300,2300,2300,2300,0
|
|
20230712,173700,283473970,2300,2300,2300,2300,0
|
|
20230712,173600,283473970,2300,2300,2300,2300,0
|
|
20230712,173500,283473970,2300,2300,2300,2300,0
|
|
20230712,173400,283473970,2300,2300,2300,2300,0
|
|
20230712,173300,283473970,2300,2300,2300,2300,0
|
|
20230712,173200,283473970,2300,2300,2300,2300,0
|
|
20230712,173100,283473970,2300,2300,2300,2300,0
|
|
20230712,173000,283473970,2300,2300,2300,2300,0
|
|
20230712,172900,283473970,2300,2300,2300,2300,0
|
|
20230712,172800,283473970,2300,2300,2300,2300,0
|
|
20230712,172700,283473970,2300,2300,2300,2300,0
|
|
20230712,172600,283473970,2300,2300,2300,2300,0
|
|
20230712,172500,283473970,2300,2300,2300,2300,0
|
|
20230712,172400,283473970,2300,2300,2300,2300,0
|
|
20230712,172300,283473970,2300,2300,2300,2300,0
|
|
20230712,172200,283473970,2300,2300,2300,2300,0
|
|
20230712,172100,283473970,2300,2300,2300,2300,0
|
|
20230712,172000,283473970,2300,2300,2300,2300,0
|
|
20230712,171900,283473970,2300,2300,2300,2300,0
|
|
20230712,171800,283473970,2300,2300,2300,2300,0
|
|
20230712,171700,283473970,2300,2300,2300,2300,0
|
|
20230712,171600,283473970,2300,2300,2300,2300,0
|
|
20230712,171500,283473970,2300,2300,2300,2300,0
|
|
20230712,171400,283473970,2300,2300,2300,2300,0
|
|
20230712,171300,283473970,2300,2300,2300,2300,0
|
|
20230712,171200,283473970,2300,2300,2300,2300,0
|
|
20230712,171100,283473970,2300,2300,2300,2300,2025
|
|
20230712,171000,283473970,2300,2300,2300,2300,0
|
|
20230712,170900,283473970,2300,2300,2300,2300,0
|
|
20230712,170800,283473970,2300,2300,2300,2300,0
|
|
20230712,170700,283473970,2300,2300,2300,2300,0
|
|
20230712,170600,283473970,2300,2300,2300,2300,0
|
|
20230712,170500,283473970,2300,2300,2300,2300,0
|
|
20230712,170400,283473970,2300,2300,2300,2300,0
|
|
20230712,170300,283473970,2300,2300,2300,2300,0
|
|
20230712,170200,283473970,2300,2300,2300,2300,0
|
|
20230712,170100,283473970,2300,2300,2300,2300,0
|
|
20230712,170000,283473970,2300,2300,2300,2300,0
|
|
20230712,165900,283473970,2300,2300,2300,2300,0
|
|
20230712,165800,283473970,2300,2300,2300,2300,0
|
|
20230712,165700,283473970,2300,2300,2300,2300,0
|
|
20230712,165600,283473970,2300,2300,2300,2300,0
|
|
20230712,165500,283473970,2300,2300,2300,2300,0
|
|
20230712,165400,283473970,2300,2300,2300,2300,0
|
|
20230712,165300,283473970,2300,2300,2300,2300,0
|
|
20230712,165200,283473970,2300,2300,2300,2300,0
|
|
20230712,165100,283473970,2300,2300,2300,2300,0
|
|
20230712,165000,283473970,2300,2300,2300,2300,0
|
|
20230712,164900,283473970,2300,2300,2300,2300,0
|
|
20230712,164800,283473970,2300,2300,2300,2300,0
|
|
20230712,164700,283473970,2300,2300,2300,2300,0
|
|
20230712,164600,283473970,2300,2300,2300,2300,0
|
|
20230712,164500,283473970,2300,2300,2300,2300,0
|
|
20230712,164400,283473970,2300,2300,2300,2300,0
|
|
20230712,164300,283473970,2300,2300,2300,2300,0
|
|
20230712,164200,283473970,2300,2300,2300,2300,0
|
|
20230712,164100,283473970,2300,2300,2300,2300,2025
|
|
20230712,164000,283473970,2300,2300,2300,2300,0
|
|
20230712,163900,283473970,2300,2300,2300,2300,0
|
|
20230712,163800,283473970,2300,2300,2300,2300,0
|
|
20230712,163700,283473970,2300,2300,2300,2300,0
|
|
20230712,163600,283473970,2300,2300,2300,2300,0
|
|
20230712,163500,283473970,2300,2300,2300,2300,0
|
|
20230712,163400,283473970,2300,2300,2300,2300,0
|
|
20230712,163300,283473970,2300,2300,2300,2300,0
|
|
20230712,163200,283473970,2300,2300,2300,2300,0
|
|
20230712,163100,283473970,2300,2300,2300,2300,0
|
|
20230712,163000,283473970,2300,2300,2300,2300,0
|
|
20230712,162900,283473970,2300,2300,2300,2300,0
|
|
20230712,162800,283473970,2300,2300,2300,2300,0
|
|
20230712,162700,283473970,2300,2300,2300,2300,0
|
|
20230712,162600,283473970,2300,2300,2300,2300,0
|
|
20230712,162500,283473970,2300,2300,2300,2300,0
|
|
20230712,162400,283473970,2300,2300,2300,2300,0
|
|
20230712,162300,283473970,2300,2300,2300,2300,0
|
|
20230712,162200,283473970,2300,2300,2300,2300,0
|
|
20230712,162100,283473970,2300,2300,2300,2300,0
|
|
20230712,162000,283473970,2300,2300,2300,2300,0
|
|
20230712,161900,283473970,2300,2300,2300,2300,0
|
|
20230712,161800,283473970,2300,2300,2300,2300,0
|
|
20230712,161700,283473970,2300,2300,2300,2300,0
|
|
20230712,161600,283473970,2300,2300,2300,2300,0
|
|
20230712,161500,283473970,2300,2300,2300,2300,0
|
|
20230712,161400,283473970,2300,2300,2300,2300,0
|
|
20230712,161300,283473970,2300,2300,2300,2300,0
|
|
20230712,161200,283473970,2300,2300,2300,2300,0
|
|
20230712,161100,283473970,2300,2300,2300,2300,2025
|
|
20230712,161000,283473970,2300,2300,2300,2300,0
|
|
20230712,160900,283473970,2300,2300,2300,2300,0
|
|
20230712,160800,283473970,2300,2300,2300,2300,0
|
|
20230712,160700,283473970,2300,2300,2300,2300,0
|
|
20230712,160600,283473970,2300,2300,2300,2300,0
|
|
20230712,160500,283473970,2300,2300,2300,2300,0
|
|
20230712,160400,283473970,2300,2300,2300,2300,0
|
|
20230712,160300,283473970,2300,2300,2300,2300,0
|
|
20230712,160200,283473970,2300,2300,2300,2300,0
|
|
20230712,160100,283473970,2300,2300,2300,2300,0
|
|
20230712,160000,283473970,2300,2300,2300,2300,0
|
|
20230712,155900,283473970,2300,2300,2300,2300,0
|
|
20230712,155800,283473970,2300,2300,2300,2300,0
|
|
20230712,155700,283473970,2300,2300,2300,2300,0
|
|
20230712,155600,283473970,2300,2300,2300,2300,0
|
|
20230712,155500,283473970,2300,2300,2300,2300,0
|
|
20230712,155400,283473970,2300,2300,2300,2300,0
|
|
20230712,155300,283473970,2300,2300,2300,2300,0
|
|
20230712,155200,283473970,2300,2300,2300,2300,0
|
|
20230712,155100,283473970,2300,2300,2300,2300,0
|
|
20230712,155000,283473970,2300,2300,2300,2300,0
|
|
20230712,154900,283473970,2300,2300,2300,2300,0
|
|
20230712,154800,283473970,2300,2300,2300,2300,0
|
|
20230712,154700,283473970,2300,2300,2300,2300,0
|
|
20230712,154600,283473970,2300,2300,2300,2300,0
|
|
20230712,154500,283473970,2300,2300,2300,2300,0
|
|
20230712,154400,283473970,2300,2300,2300,2300,0
|
|
20230712,154300,283473970,2300,2300,2300,2300,0
|
|
20230712,154200,283473970,2300,2300,2300,2300,0
|
|
20230712,154100,283473970,2300,2300,2300,2300,2025
|
|
20230712,154000,283473970,2300,2300,2300,2300,0
|
|
20230712,153900,283473970,2300,2300,2300,2300,0
|
|
20230712,153800,283473970,2300,2300,2300,2300,0
|
|
20230712,153700,283473970,2300,2300,2300,2300,0
|
|
20230712,153600,283473970,2300,2300,2300,2300,0
|
|
20230712,153500,283473970,2300,2300,2300,2300,0
|
|
20230712,153400,283473970,2300,2300,2300,2300,0
|
|
20230712,153300,283473970,2300,2300,2300,2300,0
|
|
20230712,153200,283473970,2300,2300,2300,2300,0
|
|
20230712,153100,283473970,2300,2300,2300,2300,0
|
|
20230712,153000,283473970,2300,2300,2300,2300,2025
|
|
20230712,152900,278816470,2300,2300,2300,2300,0
|
|
20230712,152800,278816470,2300,2300,2300,2300,0
|
|
20230712,152700,278816470,2300,2300,2300,2300,0
|
|
20230712,152600,278816470,2300,2300,2300,2300,0
|
|
20230712,152500,278816470,2300,2300,2300,2300,0
|
|
20230712,152400,278816470,2300,2300,2300,2300,0
|
|
20230712,152300,278816470,2300,2300,2300,2300,0
|
|
20230712,152200,278816470,2300,2300,2300,2300,0
|
|
20230712,152100,278816470,2300,2300,2300,2300,0
|
|
20230712,152000,278816470,2300,2300,2300,2300,0
|
|
20230712,151900,278816470,2300,2300,2300,2300,581
|
|
20230712,151800,277480170,2305,2305,2305,2305,748
|
|
20230712,151700,275756030,2305,2305,2305,2305,56
|
|
20230712,151600,275626950,2305,2305,2305,2305,0
|
|
20230712,151500,275626950,2305,2295,2305,2295,67
|
|
20230712,151400,275473015,2305,2300,2305,2295,962
|
|
20230712,151300,273262070,2305,2300,2305,2300,45
|
|
20230712,151200,273158540,2305,2305,2305,2305,0
|
|
20230712,151100,273158540,2305,2305,2305,2305,65
|
|
20230712,151000,273008715,2305,2300,2305,2300,130
|
|
20230712,150900,272709555,2305,2300,2305,2300,12
|
|
20230712,150800,272681945,2305,2300,2305,2300,1003
|
|
20230712,150700,270375030,2305,2305,2305,2305,0
|
|
20230712,150600,270375030,2305,2300,2305,2300,12
|
|
20230712,150500,270347420,2305,2305,2305,2305,0
|
|
20230712,150400,270347420,2305,2305,2305,2305,0
|
|
20230712,150300,270347420,2305,2305,2305,2305,0
|
|
20230712,150200,270347420,2305,2305,2305,2305,0
|
|
20230712,150100,270347420,2305,2305,2305,2305,6
|
|
20230712,150000,270333590,2305,2305,2305,2305,35
|
|
20230712,145900,270252915,2305,2300,2305,2300,115
|
|
20230712,145800,269988340,2305,2300,2305,2300,2282
|
|
20230712,145700,264738480,2300,2300,2300,2300,5
|
|
20230712,145600,264726980,2300,2300,2300,2300,117
|
|
20230712,145500,264457880,2300,2300,2300,2300,2298
|
|
20230712,145400,259172480,2300,2300,2300,2300,0
|
|
20230712,145300,259172480,2300,2300,2300,2300,30
|
|
20230712,145200,259103480,2300,2300,2300,2300,0
|
|
20230712,145100,259103480,2300,2300,2300,2300,312
|
|
20230712,145000,258385880,2295,2295,2295,2295,142
|
|
20230712,144900,258059990,2300,2300,2300,2300,0
|
|
20230712,144800,258059990,2300,2300,2300,2300,8
|
|
20230712,144700,258041590,2300,2300,2300,2295,49
|
|
20230712,144600,257929105,2300,2300,2300,2300,0
|
|
20230712,144500,257929105,2300,2300,2300,2300,5
|
|
20230712,144400,257917605,2300,2300,2300,2300,0
|
|
20230712,144300,257917605,2300,2300,2300,2300,0
|
|
20230712,144200,257917605,2300,2300,2300,2300,0
|
|
20230712,144100,257917605,2300,2300,2300,2300,0
|
|
20230712,144000,257917605,2300,2300,2300,2300,0
|
|
20230712,143900,257917605,2300,2300,2300,2300,0
|
|
20230712,143800,257917605,2300,2300,2300,2300,0
|
|
20230712,143700,257917605,2300,2300,2300,2300,2
|
|
20230712,143600,257913005,2300,2300,2300,2300,0
|
|
20230712,143500,257913005,2300,2295,2300,2295,1106
|
|
20230712,143400,255374700,2300,2300,2300,2300,0
|
|
20230712,143300,255374700,2300,2295,2300,2295,3
|
|
20230712,143200,255367810,2300,2300,2300,2300,40
|
|
20230712,143100,255275810,2300,2300,2300,2300,174
|
|
20230712,143000,254875610,2300,2300,2300,2300,295
|
|
20230712,142900,254197110,2300,2300,2300,2300,241
|
|
20230712,142800,253642810,2305,2305,2305,2305,0
|
|
20230712,142700,253642810,2305,2305,2305,2305,0
|
|
20230712,142600,253642810,2305,2305,2305,2305,0
|
|
20230712,142500,253642810,2305,2305,2305,2305,0
|
|
20230712,142400,253642810,2305,2300,2305,2300,257
|
|
20230712,142300,253051580,2300,2300,2300,2300,69
|
|
20230712,142200,252892880,2305,2305,2305,2305,0
|
|
20230712,142100,252892880,2305,2305,2305,2305,0
|
|
20230712,142000,252892880,2305,2300,2305,2300,151
|
|
20230712,141900,252545485,2300,2295,2300,2295,15770
|
|
20230712,141800,216343070,2295,2295,2295,2295,0
|
|
20230712,141700,216343070,2295,2290,2295,2290,64
|
|
20230712,141600,216196440,2290,2290,2295,2290,349
|
|
20230712,141500,215397005,2290,2290,2290,2290,1
|
|
20230712,141400,215394715,2295,2295,2295,2295,0
|
|
20230712,141300,215394715,2295,2295,2295,2290,54
|
|
20230712,141200,215270995,2295,2295,2295,2295,17
|
|
20230712,141100,215231980,2295,2295,2295,2290,69
|
|
20230712,141000,215073875,2295,2295,2295,2295,46
|
|
20230712,140900,214968305,2295,2295,2295,2290,3
|
|
20230712,140800,214961425,2295,2295,2295,2295,1
|
|
20230712,140700,214959130,2295,2290,2295,2290,1986
|
|
20230712,140600,210410815,2295,2295,2295,2295,2
|
|
20230712,140500,210406225,2295,2295,2295,2295,6
|
|
20230712,140400,210392455,2295,2295,2295,2295,124
|
|
20230712,140300,210107875,2290,2290,2290,2290,0
|
|
20230712,140200,210107875,2290,2290,2290,2290,0
|
|
20230712,140100,210107875,2290,2290,2290,2290,64
|
|
20230712,140000,209961315,2295,2295,2295,2295,0
|
|
20230712,135900,209961315,2295,2295,2295,2295,0
|
|
20230712,135800,209961315,2295,2295,2295,2295,1
|
|
20230712,135700,209959020,2290,2295,2295,2290,701
|
|
20230712,135600,208352225,2295,2295,2295,2295,406
|
|
20230712,135500,207420455,2295,2295,2295,2295,131
|
|
20230712,135400,207119810,2295,2295,2295,2295,11
|
|
20230712,135300,207094565,2295,2295,2295,2295,7
|
|
20230712,135200,207078500,2295,2295,2295,2290,229
|
|
20230712,135100,206553425,2295,2295,2295,2295,0
|
|
20230712,135000,206553425,2295,2295,2295,2295,57
|
|
20230712,134900,206422610,2295,2295,2295,2295,0
|
|
20230712,134800,206422610,2295,2295,2295,2295,4
|
|
20230712,134700,206413430,2295,2295,2295,2295,17
|
|
20230712,134600,206374415,2295,2295,2295,2295,0
|
|
20230712,134500,206374415,2295,2295,2295,2295,2
|
|
20230712,134400,206369825,2295,2295,2295,2290,77
|
|
20230712,134300,206193120,2295,2295,2295,2295,0
|
|
20230712,134200,206193120,2295,2295,2295,2295,0
|
|
20230712,134100,206193120,2295,2295,2295,2295,40
|
|
20230712,134000,206101320,2295,2295,2295,2295,115
|
|
20230712,133900,205837395,2295,2295,2295,2295,506
|
|
20230712,133800,204676125,2295,2295,2295,2295,58
|
|
20230712,133700,204543015,2295,2295,2295,2295,0
|
|
20230712,133600,204543015,2295,2295,2295,2295,58
|
|
20230712,133500,204409905,2295,2295,2295,2295,40
|
|
20230712,133400,204318105,2295,2295,2295,2295,0
|
|
20230712,133300,204318105,2295,2295,2295,2295,0
|
|
20230712,133200,204318105,2295,2295,2295,2295,2
|
|
20230712,133100,204313515,2290,2290,2290,2290,1
|
|
20230712,133000,204311225,2290,2295,2295,2290,2265
|
|
20230712,132900,199113870,2295,2295,2295,2295,59
|
|
20230712,132800,198978465,2295,2295,2295,2295,0
|
|
20230712,132700,198978465,2295,2290,2295,2290,49
|
|
20230712,132600,198866225,2295,2295,2295,2295,115
|
|
20230712,132500,198602300,2285,2285,2285,2285,0
|
|
20230712,132400,198602300,2285,2295,2295,2285,2
|
|
20230712,132300,198597720,2295,2295,2295,2295,0
|
|
20230712,132200,198597720,2295,2295,2295,2295,0
|
|
20230712,132100,198597720,2295,2295,2295,2295,0
|
|
20230712,132000,198597720,2295,2295,2295,2290,1179
|
|
20230712,131900,195892120,2295,2295,2295,2295,2
|
|
20230712,131800,195887530,2290,2290,2290,2290,0
|
|
20230712,131700,195887530,2290,2290,2290,2290,0
|
|
20230712,131600,195887530,2290,2295,2295,2290,53
|
|
20230712,131500,195766145,2290,2295,2295,2290,37
|
|
20230712,131400,195681250,2295,2295,2295,2295,0
|
|
20230712,131300,195681250,2295,2295,2295,2295,0
|
|
20230712,131200,195681250,2295,2295,2295,2295,1
|
|
20230712,131100,195678955,2290,2290,2290,2290,0
|
|
20230712,131000,195678955,2290,2290,2295,2290,46
|
|
20230712,130900,195573605,2290,2290,2295,2290,2030
|
|
20230712,130800,190924515,2290,2290,2290,2290,57
|
|
20230712,130700,190793985,2290,2290,2290,2290,0
|
|
20230712,130600,190793985,2290,2290,2295,2290,1180
|
|
20230712,130500,188091285,2295,2295,2295,2295,0
|
|
20230712,130400,188091285,2295,2290,2295,2290,44
|
|
20230712,130300,187990520,2295,2295,2295,2295,11
|
|
20230712,130200,187965275,2295,2295,2295,2295,0
|
|
20230712,130100,187965275,2295,2295,2295,2295,30
|
|
20230712,130000,187896425,2295,2295,2295,2295,0
|
|
20230712,125900,187896425,2295,2295,2295,2295,200
|
|
20230712,125800,187437425,2295,2295,2295,2295,6
|
|
20230712,125700,187423655,2290,2290,2290,2290,0
|
|
20230712,125600,187423655,2290,2290,2290,2290,50
|
|
20230712,125500,187309155,2295,2295,2295,2295,400
|
|
20230712,125400,186391155,2295,2295,2295,2295,0
|
|
20230712,125300,186391155,2295,2295,2295,2295,1
|
|
20230712,125200,186388860,2290,2295,2295,2290,2
|
|
20230712,125100,186384275,2290,2290,2290,2290,0
|
|
20230712,125000,186384275,2290,2290,2290,2290,0
|
|
20230712,124900,186384275,2290,2290,2290,2290,0
|
|
20230712,124800,186384275,2290,2290,2290,2290,2000
|
|
20230712,124700,181804275,2295,2295,2295,2295,0
|
|
20230712,124600,181804275,2295,2295,2295,2295,0
|
|
20230712,124500,181804275,2295,2295,2295,2295,0
|
|
20230712,124400,181804275,2295,2295,2295,2295,0
|
|
20230712,124300,181804275,2295,2295,2295,2290,2688
|
|
20230712,124200,175645715,2295,2290,2295,2290,197
|
|
20230712,124100,175193605,2295,2290,2295,2290,962
|
|
20230712,124000,172990370,2295,2295,2295,2295,10
|
|
20230712,123900,172967420,2295,2295,2295,2295,3
|
|
20230712,123800,172960535,2295,2295,2295,2295,35
|
|
20230712,123700,172880210,2295,2295,2295,2295,24
|
|
20230712,123600,172825130,2295,2295,2295,2295,109
|
|
20230712,123500,172574975,2295,2295,2295,2290,803
|
|
20230712,123400,170736090,2295,2295,2295,2295,13
|
|
20230712,123300,170706255,2295,2295,2295,2295,0
|
|
20230712,123200,170706255,2295,2295,2295,2295,21
|
|
20230712,123100,170658060,2290,2290,2290,2290,0
|
|
20230712,123000,170658060,2290,2290,2290,2290,3
|
|
20230712,122900,170651190,2290,2290,2290,2290,1
|
|
20230712,122800,170648900,2290,2290,2290,2290,0
|
|
20230712,122700,170648900,2290,2290,2290,2290,0
|
|
20230712,122600,170648900,2290,2290,2290,2290,95
|
|
20230712,122500,170431350,2290,2290,2290,2290,1
|
|
20230712,122400,170429060,2295,2295,2295,2295,3
|
|
20230712,122300,170422175,2295,2290,2295,2290,38
|
|
20230712,122200,170335150,2295,2295,2295,2295,0
|
|
20230712,122100,170335150,2295,2290,2295,2290,2
|
|
20230712,122000,170330565,2295,2295,2295,2295,3
|
|
20230712,121900,170323680,2295,2295,2295,2295,172
|
|
20230712,121800,169928940,2295,2295,2295,2295,2
|
|
20230712,121700,169924350,2290,2290,2290,2290,0
|
|
20230712,121600,169924350,2290,2290,2290,2290,0
|
|
20230712,121500,169924350,2290,2290,2290,2290,1000
|
|
20230712,121400,167634350,2290,2290,2290,2290,0
|
|
20230712,121300,167634350,2290,2290,2290,2290,600
|
|
20230712,121200,166260350,2290,2290,2290,2290,5
|
|
20230712,121100,166248900,2295,2295,2295,2295,0
|
|
20230712,121000,166248900,2295,2295,2295,2295,0
|
|
20230712,120900,166248900,2295,2295,2295,2295,1
|
|
20230712,120800,166246605,2295,2295,2295,2295,5
|
|
20230712,120700,166235130,2290,2290,2290,2290,0
|
|
20230712,120600,166235130,2290,2295,2295,2290,19
|
|
20230712,120500,166191535,2290,2290,2295,2290,82
|
|
20230712,120400,166003700,2290,2290,2295,2290,60
|
|
20230712,120300,165866295,2290,2290,2290,2290,11
|
|
20230712,120200,165841105,2295,2285,2295,2285,920
|
|
20230712,120100,163737705,2285,2285,2285,2285,0
|
|
20230712,120000,163737705,2285,2285,2285,2285,0
|
|
20230712,115900,163737705,2285,2285,2285,2285,0
|
|
20230712,115800,163737705,2285,2285,2285,2285,2
|
|
20230712,115700,163733135,2295,2285,2295,2285,1609
|
|
20230712,115600,160054480,2295,2295,2295,2295,1
|
|
20230712,115500,160052185,2295,2290,2295,2285,2546
|
|
20230712,115400,154230660,2290,2290,2290,2290,0
|
|
20230712,115300,154230660,2290,2290,2295,2290,52
|
|
20230712,115200,154111545,2295,2295,2295,2295,0
|
|
20230712,115100,154111545,2295,2295,2295,2295,345
|
|
20230712,115000,153319770,2290,2290,2290,2290,1
|
|
20230712,114900,153317480,2290,2290,2290,2290,0
|
|
20230712,114800,153317480,2290,2285,2295,2285,136
|
|
20230712,114700,153006605,2290,2290,2290,2290,551
|
|
20230712,114600,151744815,2290,2290,2290,2290,258
|
|
20230712,114500,151153995,2295,2290,2295,2290,46
|
|
20230712,114400,151048510,2290,2290,2290,2290,3169
|
|
20230712,114300,143791500,2290,2290,2290,2290,0
|
|
20230712,114200,143791500,2290,2295,2295,2290,3
|
|
20230712,114100,143784620,2295,2295,2295,2295,12
|
|
20230712,114000,143757080,2295,2295,2295,2295,574
|
|
20230712,113900,142439750,2295,2295,2295,2295,8
|
|
20230712,113800,142421390,2295,2295,2295,2295,554
|
|
20230712,113700,141149960,2295,2295,2295,2295,6
|
|
20230712,113600,141136190,2295,2295,2295,2290,547
|
|
20230712,113500,139882705,2295,2295,2295,2295,1
|
|
20230712,113400,139880410,2295,2290,2295,2290,230
|
|
20230712,113300,139353560,2290,2295,2295,2290,16
|
|
20230712,113200,139316845,2295,2295,2295,2295,100
|
|
20230712,113100,139087345,2295,2295,2295,2295,0
|
|
20230712,113000,139087345,2295,2295,2295,2295,0
|
|
20230712,112900,139087345,2295,2295,2295,2290,3
|
|
20230712,112800,139080465,2290,2290,2290,2290,1
|
|
20230712,112700,139078175,2295,2295,2295,2295,1
|
|
20230712,112600,139075880,2295,2295,2295,2295,68
|
|
20230712,112500,138919820,2295,2295,2295,2290,42
|
|
20230712,112400,138823530,2295,2295,2295,2295,50
|
|
20230712,112300,138708780,2295,2295,2295,2295,132
|
|
20230712,112200,138405840,2290,2295,2295,2290,551
|
|
20230712,112100,137141300,2290,2295,2295,2290,4648
|
|
20230712,112000,126497375,2295,2295,2295,2295,1
|
|
20230712,111900,126495080,2295,2295,2295,2295,10
|
|
20230712,111800,126472130,2290,2295,2295,2290,3424
|
|
20230712,111700,118630170,2300,2300,2300,2300,0
|
|
20230712,111600,118630170,2300,2300,2300,2300,1499
|
|
20230712,111500,115182470,2300,2300,2300,2300,590
|
|
20230712,111400,113825470,2300,2300,2300,2300,0
|
|
20230712,111300,113825470,2300,2300,2300,2300,0
|
|
20230712,111200,113825470,2300,2295,2300,2295,502
|
|
20230712,111100,112673055,2295,2295,2295,2295,0
|
|
20230712,111000,112673055,2295,2295,2295,2295,0
|
|
20230712,110900,112673055,2295,2295,2295,2295,0
|
|
20230712,110800,112673055,2295,2295,2295,2295,0
|
|
20230712,110700,112673055,2295,2295,2295,2295,0
|
|
20230712,110600,112673055,2295,2285,2295,2285,83
|
|
20230712,110500,112483280,2295,2285,2295,2285,760
|
|
20230712,110400,110746240,2290,2295,2300,2290,1392
|
|
20230712,110300,107555310,2295,2295,2300,2295,640
|
|
20230712,110200,106086130,2295,2295,2295,2295,0
|
|
20230712,110100,106086130,2295,2295,2295,2295,0
|
|
20230712,110000,106086130,2295,2295,2295,2295,0
|
|
20230712,105900,106086130,2295,2290,2295,2290,6
|
|
20230712,105800,106072385,2295,2290,2295,2290,230
|
|
20230712,105700,105545535,2295,2295,2295,2295,0
|
|
20230712,105600,105545535,2295,2290,2295,2290,459
|
|
20230712,105500,104494130,2295,2295,2295,2295,0
|
|
20230712,105400,104494130,2295,2290,2295,2290,403
|
|
20230712,105300,103570995,2295,2295,2295,2295,574
|
|
20230712,105200,102253665,2295,2290,2295,2290,1150
|
|
20230712,105100,99619415,2295,2295,2295,2295,0
|
|
20230712,105000,99619415,2295,2295,2295,2295,1
|
|
20230712,104900,99617120,2290,2295,2295,2290,13
|
|
20230712,104800,99587290,2295,2295,2295,2295,0
|
|
20230712,104700,99587290,2295,2295,2295,2295,1
|
|
20230712,104600,99584995,2285,2285,2285,2285,0
|
|
20230712,104500,99584995,2285,2285,2285,2285,0
|
|
20230712,104400,99584995,2285,2295,2295,2285,74
|
|
20230712,104300,99415455,2290,2290,2290,2290,0
|
|
20230712,104200,99415455,2290,2290,2290,2290,0
|
|
20230712,104100,99415455,2290,2290,2290,2290,0
|
|
20230712,104000,99415455,2290,2290,2290,2290,0
|
|
20230712,103900,99415455,2290,2290,2290,2290,741
|
|
20230712,103800,97718565,2290,2290,2290,2290,0
|
|
20230712,103700,97718565,2290,2290,2290,2290,1
|
|
20230712,103600,97716275,2290,2290,2290,2290,11
|
|
20230712,103500,97691085,2290,2290,2290,2290,0
|
|
20230712,103400,97691085,2290,2290,2290,2290,3
|
|
20230712,103300,97684215,2290,2290,2290,2290,0
|
|
20230712,103200,97684215,2290,2290,2290,2290,115
|
|
20230712,103100,97420865,2290,2290,2290,2290,2
|
|
20230712,103000,97416285,2295,2295,2295,2295,34
|
|
20230712,102900,97338255,2295,2295,2295,2295,0
|
|
20230712,102800,97338255,2295,2295,2295,2295,1
|
|
20230712,102700,97335960,2290,2290,2290,2290,877
|
|
20230712,102600,95327630,2290,2295,2295,2290,6
|
|
20230712,102500,95313865,2295,2295,2295,2295,0
|
|
20230712,102400,95313865,2295,2295,2295,2295,0
|
|
20230712,102300,95313865,2295,2295,2295,2295,0
|
|
20230712,102200,95313865,2295,2295,2295,2295,1
|
|
20230712,102100,95311570,2290,2290,2300,2290,1745
|
|
20230712,102000,91315500,2300,2300,2300,2300,2
|
|
20230712,101900,91310900,2300,2300,2300,2300,1
|
|
20230712,101800,91308600,2290,2290,2300,2290,3
|
|
20230712,101700,91301720,2300,2300,2300,2300,1
|
|
20230712,101600,91299420,2300,2300,2300,2300,0
|
|
20230712,101500,91299420,2300,2300,2300,2300,0
|
|
20230712,101400,91299420,2300,2300,2300,2300,0
|
|
20230712,101300,91299420,2300,2300,2300,2300,0
|
|
20230712,101200,91299420,2300,2300,2300,2300,0
|
|
20230712,101100,91299420,2300,2300,2300,2300,1
|
|
20230712,101000,91297120,2290,2290,2295,2290,14
|
|
20230712,100900,91265055,2290,2290,2290,2290,19
|
|
20230712,100800,91221545,2295,2295,2295,2290,4271
|
|
20230712,100700,81436545,2295,2295,2295,2290,19
|
|
20230712,100600,81392945,2295,2295,2295,2295,153
|
|
20230712,100500,81041810,2295,2295,2300,2295,24
|
|
20230712,100400,80986725,2295,2295,2300,2295,146
|
|
20230712,100300,80651645,2295,2295,2295,2295,658
|
|
20230712,100200,79141535,2300,2300,2300,2300,0
|
|
20230712,100100,79141535,2300,2300,2300,2300,0
|
|
20230712,100000,79141535,2300,2295,2300,2295,50
|
|
20230712,095900,79026540,2300,2305,2305,2300,170
|
|
20230712,095800,78635535,2300,2300,2300,2300,1
|
|
20230712,095700,78633235,2310,2310,2310,2310,1
|
|
20230712,095600,78630925,2300,2300,2300,2300,1
|
|
20230712,095500,78628625,2300,2300,2300,2300,1
|
|
20230712,095400,78626325,2300,2310,2310,2300,521
|
|
20230712,095300,77426305,2300,2300,2300,2300,198
|
|
20230712,095200,76970905,2300,2300,2300,2300,4
|
|
20230712,095100,76961705,2295,2295,2295,2295,0
|
|
20230712,095000,76961705,2295,2295,2295,2295,103
|
|
20230712,094900,76725320,2295,2300,2300,2295,1078
|
|
20230712,094800,74250425,2300,2300,2300,2300,127
|
|
20230712,094700,73958325,2300,2300,2300,2300,1
|
|
20230712,094600,73956025,2300,2300,2300,2300,557
|
|
20230712,094500,72674925,2300,2300,2300,2300,500
|
|
20230712,094400,71524925,2300,2300,2300,2300,0
|
|
20230712,094300,71524925,2300,2300,2300,2300,19
|
|
20230712,094200,71481225,2305,2305,2305,2305,10
|
|
20230712,094100,71458175,2305,2305,2305,2305,0
|
|
20230712,094000,71458175,2305,2305,2305,2305,20
|
|
20230712,093900,71412075,2310,2310,2310,2310,20
|
|
20230712,093800,71365875,2310,2310,2310,2310,2
|
|
20230712,093700,71361255,2300,2300,2300,2300,1
|
|
20230712,093600,71358955,2310,2295,2310,2295,4501
|
|
20230712,093500,61029145,2295,2310,2310,2295,702
|
|
20230712,093400,59414540,2300,2300,2300,2300,1001
|
|
20230712,093300,57112240,2310,2305,2315,2300,54
|
|
20230712,093200,56987865,2305,2305,2305,2305,3
|
|
20230712,093100,56980950,2305,2305,2305,2305,2
|
|
20230712,093000,56976340,2300,2300,2300,2300,1
|
|
20230712,092900,56974040,2305,2305,2305,2305,0
|
|
20230712,092800,56974040,2305,2305,2305,2305,10
|
|
20230712,092700,56950990,2305,2300,2305,2300,839
|
|
20230712,092600,55021260,2295,2300,2300,2295,51
|
|
20230712,092500,54903965,2295,2295,2295,2295,1
|
|
20230712,092400,54901670,2300,2300,2300,2300,46
|
|
20230712,092300,54795870,2300,2300,2300,2295,10073
|
|
20230712,092200,31672975,2295,2295,2295,2295,1960
|
|
20230712,092100,27174775,2300,2300,2300,2300,1864
|
|
20230712,092000,22887575,2300,2300,2300,2300,1
|
|
20230712,091900,22885275,2305,2305,2305,2305,18
|
|
20230712,091800,22843785,2305,2310,2310,2305,2
|
|
20230712,091700,22839170,2300,2305,2305,2300,1500
|
|
20230712,091600,19389110,2305,2305,2305,2305,2
|
|
20230712,091500,19384500,2310,2310,2310,2310,2
|
|
20230712,091400,19379880,2305,2305,2305,2305,100
|
|
20230712,091300,19149380,2305,2305,2305,2305,411
|
|
20230712,091200,18202025,2305,2305,2305,2305,226
|
|
20230712,091100,17681095,2305,2310,2310,2305,51
|
|
20230712,091000,17563290,2310,2305,2310,2305,33
|
|
20230712,090900,17487220,2300,2305,2305,2300,293
|
|
20230712,090800,16811865,2305,2305,2305,2305,78
|
|
20230712,090700,16632075,2305,2305,2305,2305,1051
|
|
20230712,090600,14209520,2305,2310,2310,2305,3416
|
|
20230712,090500,6332515,2310,2315,2315,2310,1030
|
|
20230712,090400,3953065,2315,2315,2315,2315,500
|
|
20230712,090300,2795565,2315,2315,2315,2315,62
|
|
20230712,090200,2652035,2315,2315,2315,2315,10
|
|
20230712,090100,2628885,2315,2315,2320,2315,17
|
|
20230712,090000,2589520,2315,2310,2315,2310,1121
|