584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184100,294411475,2305,2305,2305,2305,635
|
|
20230814,184000,294411475,2305,2305,2305,2305,0
|
|
20230814,183900,294411475,2305,2305,2305,2305,0
|
|
20230814,183800,294411475,2305,2305,2305,2305,0
|
|
20230814,183700,294411475,2305,2305,2305,2305,0
|
|
20230814,183600,294411475,2305,2305,2305,2305,0
|
|
20230814,183500,294411475,2305,2305,2305,2305,0
|
|
20230814,183400,294411475,2305,2305,2305,2305,0
|
|
20230814,183300,294411475,2305,2305,2305,2305,0
|
|
20230814,183200,294411475,2305,2305,2305,2305,0
|
|
20230814,183100,294411475,2305,2305,2305,2305,0
|
|
20230814,183000,294411475,2305,2305,2305,2305,0
|
|
20230814,182900,294411475,2305,2305,2305,2305,0
|
|
20230814,182800,294411475,2305,2305,2305,2305,0
|
|
20230814,182700,294411475,2305,2305,2305,2305,0
|
|
20230814,182600,294411475,2305,2305,2305,2305,0
|
|
20230814,182500,294411475,2305,2305,2305,2305,0
|
|
20230814,182400,294411475,2305,2305,2305,2305,0
|
|
20230814,182300,294411475,2305,2305,2305,2305,0
|
|
20230814,182200,294411475,2305,2305,2305,2305,0
|
|
20230814,182100,294411475,2305,2305,2305,2305,0
|
|
20230814,182000,294411475,2305,2305,2305,2305,0
|
|
20230814,181900,294411475,2305,2305,2305,2305,0
|
|
20230814,181800,294411475,2305,2305,2305,2305,0
|
|
20230814,181700,294411475,2305,2305,2305,2305,0
|
|
20230814,181600,294411475,2305,2305,2305,2305,0
|
|
20230814,181500,294411475,2305,2305,2305,2305,0
|
|
20230814,181400,294411475,2305,2305,2305,2305,0
|
|
20230814,181300,294411475,2305,2305,2305,2305,0
|
|
20230814,181200,294411475,2305,2305,2305,2305,0
|
|
20230814,181100,294411475,2305,2305,2305,2305,635
|
|
20230814,181000,294411475,2305,2305,2305,2305,0
|
|
20230814,180900,294411475,2305,2305,2305,2305,0
|
|
20230814,180800,294411475,2305,2305,2305,2305,0
|
|
20230814,180700,294411475,2305,2305,2305,2305,0
|
|
20230814,180600,294411475,2305,2305,2305,2305,0
|
|
20230814,180500,294411475,2305,2305,2305,2305,0
|
|
20230814,180400,294411475,2305,2305,2305,2305,0
|
|
20230814,180300,294411475,2305,2305,2305,2305,0
|
|
20230814,180200,294411475,2305,2305,2305,2305,0
|
|
20230814,180100,294411475,2305,2305,2305,2305,0
|
|
20230814,180000,294411475,2305,2305,2305,2305,0
|
|
20230814,175900,294411475,2305,2305,2305,2305,0
|
|
20230814,175800,294411475,2305,2305,2305,2305,0
|
|
20230814,175700,294411475,2305,2305,2305,2305,0
|
|
20230814,175600,294411475,2305,2305,2305,2305,0
|
|
20230814,175500,294411475,2305,2305,2305,2305,0
|
|
20230814,175400,294411475,2305,2305,2305,2305,0
|
|
20230814,175300,294411475,2305,2305,2305,2305,0
|
|
20230814,175200,294411475,2305,2305,2305,2305,0
|
|
20230814,175100,294411475,2305,2305,2305,2305,0
|
|
20230814,175000,294411475,2305,2305,2305,2305,0
|
|
20230814,174900,294411475,2305,2305,2305,2305,0
|
|
20230814,174800,294411475,2305,2305,2305,2305,0
|
|
20230814,174700,294411475,2305,2305,2305,2305,0
|
|
20230814,174600,294411475,2305,2305,2305,2305,0
|
|
20230814,174500,294411475,2305,2305,2305,2305,0
|
|
20230814,174400,294411475,2305,2305,2305,2305,0
|
|
20230814,174300,294411475,2305,2305,2305,2305,0
|
|
20230814,174200,294411475,2305,2305,2305,2305,0
|
|
20230814,174100,294411475,2305,2305,2305,2305,635
|
|
20230814,174000,294411475,2305,2305,2305,2305,0
|
|
20230814,173900,294411475,2305,2305,2305,2305,0
|
|
20230814,173800,294411475,2305,2305,2305,2305,0
|
|
20230814,173700,294411475,2305,2305,2305,2305,0
|
|
20230814,173600,294411475,2305,2305,2305,2305,0
|
|
20230814,173500,294411475,2305,2305,2305,2305,0
|
|
20230814,173400,294411475,2305,2305,2305,2305,0
|
|
20230814,173300,294411475,2305,2305,2305,2305,0
|
|
20230814,173200,294411475,2305,2305,2305,2305,0
|
|
20230814,173100,294411475,2305,2305,2305,2305,0
|
|
20230814,173000,294411475,2305,2305,2305,2305,0
|
|
20230814,172900,294411475,2305,2305,2305,2305,0
|
|
20230814,172800,294411475,2305,2305,2305,2305,0
|
|
20230814,172700,294411475,2305,2305,2305,2305,0
|
|
20230814,172600,294411475,2305,2305,2305,2305,0
|
|
20230814,172500,294411475,2305,2305,2305,2305,0
|
|
20230814,172400,294411475,2305,2305,2305,2305,0
|
|
20230814,172300,294411475,2305,2305,2305,2305,0
|
|
20230814,172200,294411475,2305,2305,2305,2305,0
|
|
20230814,172100,294411475,2305,2305,2305,2305,0
|
|
20230814,172000,294411475,2305,2305,2305,2305,0
|
|
20230814,171900,294411475,2305,2305,2305,2305,0
|
|
20230814,171800,294411475,2305,2305,2305,2305,0
|
|
20230814,171700,294411475,2305,2305,2305,2305,0
|
|
20230814,171600,294411475,2305,2305,2305,2305,0
|
|
20230814,171500,294411475,2305,2305,2305,2305,0
|
|
20230814,171400,294411475,2305,2305,2305,2305,0
|
|
20230814,171300,294411475,2305,2305,2305,2305,0
|
|
20230814,171200,294411475,2305,2305,2305,2305,0
|
|
20230814,171100,294411475,2305,2305,2305,2305,635
|
|
20230814,171000,294411475,2305,2305,2305,2305,0
|
|
20230814,170900,294411475,2305,2305,2305,2305,0
|
|
20230814,170800,294411475,2305,2305,2305,2305,0
|
|
20230814,170700,294411475,2305,2305,2305,2305,0
|
|
20230814,170600,294411475,2305,2305,2305,2305,0
|
|
20230814,170500,294411475,2305,2305,2305,2305,0
|
|
20230814,170400,294411475,2305,2305,2305,2305,0
|
|
20230814,170300,294411475,2305,2305,2305,2305,0
|
|
20230814,170200,294411475,2305,2305,2305,2305,0
|
|
20230814,170100,294411475,2305,2305,2305,2305,0
|
|
20230814,170000,294411475,2305,2305,2305,2305,0
|
|
20230814,165900,294411475,2305,2305,2305,2305,0
|
|
20230814,165800,294411475,2305,2305,2305,2305,0
|
|
20230814,165700,294411475,2305,2305,2305,2305,0
|
|
20230814,165600,294411475,2305,2305,2305,2305,0
|
|
20230814,165500,294411475,2305,2305,2305,2305,0
|
|
20230814,165400,294411475,2305,2305,2305,2305,0
|
|
20230814,165300,294411475,2305,2305,2305,2305,0
|
|
20230814,165200,294411475,2305,2305,2305,2305,0
|
|
20230814,165100,294411475,2305,2305,2305,2305,0
|
|
20230814,165000,294411475,2305,2305,2305,2305,0
|
|
20230814,164900,294411475,2305,2305,2305,2305,0
|
|
20230814,164800,294411475,2305,2305,2305,2305,0
|
|
20230814,164700,294411475,2305,2305,2305,2305,0
|
|
20230814,164600,294411475,2305,2305,2305,2305,0
|
|
20230814,164500,294411475,2305,2305,2305,2305,0
|
|
20230814,164400,294411475,2305,2305,2305,2305,0
|
|
20230814,164300,294411475,2305,2305,2305,2305,0
|
|
20230814,164200,294411475,2305,2305,2305,2305,0
|
|
20230814,164100,294411475,2305,2305,2305,2305,635
|
|
20230814,164000,294411475,2305,2305,2305,2305,0
|
|
20230814,163900,294411475,2305,2305,2305,2305,0
|
|
20230814,163800,294411475,2305,2305,2305,2305,0
|
|
20230814,163700,294411475,2305,2305,2305,2305,0
|
|
20230814,163600,294411475,2305,2305,2305,2305,0
|
|
20230814,163500,294411475,2305,2305,2305,2305,0
|
|
20230814,163400,294411475,2305,2305,2305,2305,0
|
|
20230814,163300,294411475,2305,2305,2305,2305,0
|
|
20230814,163200,294411475,2305,2305,2305,2305,0
|
|
20230814,163100,294411475,2305,2305,2305,2305,0
|
|
20230814,163000,294411475,2305,2305,2305,2305,0
|
|
20230814,162900,294411475,2305,2305,2305,2305,0
|
|
20230814,162800,294411475,2305,2305,2305,2305,0
|
|
20230814,162700,294411475,2305,2305,2305,2305,0
|
|
20230814,162600,294411475,2305,2305,2305,2305,0
|
|
20230814,162500,294411475,2305,2305,2305,2305,0
|
|
20230814,162400,294411475,2305,2305,2305,2305,0
|
|
20230814,162300,294411475,2305,2305,2305,2305,0
|
|
20230814,162200,294411475,2305,2305,2305,2305,0
|
|
20230814,162100,294411475,2305,2305,2305,2305,0
|
|
20230814,162000,294411475,2305,2305,2305,2305,0
|
|
20230814,161900,294411475,2305,2305,2305,2305,0
|
|
20230814,161800,294411475,2305,2305,2305,2305,0
|
|
20230814,161700,294411475,2305,2305,2305,2305,0
|
|
20230814,161600,294411475,2305,2305,2305,2305,0
|
|
20230814,161500,294411475,2305,2305,2305,2305,0
|
|
20230814,161400,294411475,2305,2305,2305,2305,0
|
|
20230814,161300,294411475,2305,2305,2305,2305,0
|
|
20230814,161200,294411475,2305,2305,2305,2305,0
|
|
20230814,161100,294411475,2305,2305,2305,2305,635
|
|
20230814,161000,294411475,2305,2305,2305,2305,0
|
|
20230814,160900,294411475,2305,2305,2305,2305,0
|
|
20230814,160800,294411475,2305,2305,2305,2305,0
|
|
20230814,160700,294411475,2305,2305,2305,2305,0
|
|
20230814,160600,294411475,2305,2305,2305,2305,0
|
|
20230814,160500,294411475,2305,2305,2305,2305,0
|
|
20230814,160400,294411475,2305,2305,2305,2305,0
|
|
20230814,160300,294411475,2305,2305,2305,2305,0
|
|
20230814,160200,294411475,2305,2305,2305,2305,0
|
|
20230814,160100,294411475,2305,2305,2305,2305,0
|
|
20230814,160000,294411475,2305,2305,2305,2305,0
|
|
20230814,155900,294411475,2305,2305,2305,2305,0
|
|
20230814,155800,294411475,2305,2305,2305,2305,0
|
|
20230814,155700,294411475,2305,2305,2305,2305,0
|
|
20230814,155600,294411475,2305,2305,2305,2305,0
|
|
20230814,155500,294411475,2305,2305,2305,2305,0
|
|
20230814,155400,294411475,2305,2305,2305,2305,0
|
|
20230814,155300,294411475,2305,2305,2305,2305,0
|
|
20230814,155200,294411475,2305,2305,2305,2305,0
|
|
20230814,155100,294411475,2305,2305,2305,2305,0
|
|
20230814,155000,294411475,2305,2305,2305,2305,0
|
|
20230814,154900,294411475,2305,2305,2305,2305,0
|
|
20230814,154800,294411475,2305,2305,2305,2305,0
|
|
20230814,154700,294411475,2305,2305,2305,2305,0
|
|
20230814,154600,294411475,2305,2305,2305,2305,0
|
|
20230814,154500,294411475,2305,2305,2305,2305,0
|
|
20230814,154400,294411475,2305,2305,2305,2305,0
|
|
20230814,154300,294411475,2305,2305,2305,2305,0
|
|
20230814,154200,294411475,2305,2305,2305,2305,0
|
|
20230814,154100,294411475,2305,2305,2305,2305,635
|
|
20230814,154000,294411475,2305,2305,2305,2305,0
|
|
20230814,153900,294411475,2305,2305,2305,2305,0
|
|
20230814,153800,294411475,2305,2305,2305,2305,0
|
|
20230814,153700,294411475,2305,2305,2305,2305,0
|
|
20230814,153600,294411475,2305,2305,2305,2305,0
|
|
20230814,153500,294411475,2305,2305,2305,2305,0
|
|
20230814,153400,294411475,2305,2305,2305,2305,0
|
|
20230814,153300,294411475,2305,2305,2305,2305,0
|
|
20230814,153200,294411475,2305,2305,2305,2305,0
|
|
20230814,153100,294411475,2305,2305,2305,2305,0
|
|
20230814,153000,294411475,2305,2305,2305,2305,635
|
|
20230814,152900,292947800,2305,2305,2305,2305,0
|
|
20230814,152800,292947800,2305,2305,2305,2305,0
|
|
20230814,152700,292947800,2305,2305,2305,2305,0
|
|
20230814,152600,292947800,2305,2305,2305,2305,0
|
|
20230814,152500,292947800,2305,2305,2305,2305,0
|
|
20230814,152400,292947800,2305,2305,2305,2305,0
|
|
20230814,152300,292947800,2305,2305,2305,2305,0
|
|
20230814,152200,292947800,2305,2305,2305,2305,0
|
|
20230814,152100,292947800,2305,2305,2305,2305,0
|
|
20230814,152000,292947800,2305,2305,2305,2305,0
|
|
20230814,151900,292947800,2305,2305,2305,2305,0
|
|
20230814,151800,292947800,2305,2310,2310,2305,6
|
|
20230814,151700,292933955,2310,2305,2310,2305,16
|
|
20230814,151600,292897070,2305,2305,2305,2305,335
|
|
20230814,151500,292124895,2305,2300,2305,2300,404
|
|
20230814,151400,291195660,2300,2300,2300,2295,368
|
|
20230814,151300,290349265,2305,2305,2305,2300,1004
|
|
20230814,151200,288040045,2300,2305,2305,2300,1502
|
|
20230814,151100,284582935,2305,2305,2305,2305,0
|
|
20230814,151000,284582935,2305,2300,2305,2300,44
|
|
20230814,150900,284481700,2305,2305,2305,2305,801
|
|
20230814,150800,282635395,2305,2300,2305,2300,2
|
|
20230814,150700,282630790,2305,2295,2305,2295,659
|
|
20230814,150600,281113345,2305,2305,2305,2305,0
|
|
20230814,150500,281113345,2305,2300,2305,2300,4
|
|
20230814,150400,281104130,2305,2300,2305,2300,172
|
|
20230814,150300,280708170,2305,2305,2305,2305,0
|
|
20230814,150200,280708170,2305,2305,2305,2305,0
|
|
20230814,150100,280708170,2305,2305,2305,2290,13805
|
|
20230814,150000,249000035,2310,2310,2310,2310,0
|
|
20230814,145900,249000035,2310,2310,2310,2310,0
|
|
20230814,145800,249000035,2310,2310,2310,2310,9
|
|
20230814,145700,248979245,2310,2310,2310,2310,0
|
|
20230814,145600,248979245,2310,2315,2315,2310,3
|
|
20230814,145500,248972305,2315,2310,2315,2300,1606
|
|
20230814,145400,245263115,2310,2310,2310,2310,0
|
|
20230814,145300,245263115,2310,2310,2310,2310,0
|
|
20230814,145200,245263115,2310,2310,2310,2310,2
|
|
20230814,145100,245258495,2310,2310,2310,2310,1
|
|
20230814,145000,245256185,2300,2300,2300,2300,641
|
|
20230814,144900,243781885,2310,2310,2310,2310,0
|
|
20230814,144800,243781885,2310,2310,2310,2310,0
|
|
20230814,144700,243781885,2310,2310,2310,2310,0
|
|
20230814,144600,243781885,2310,2300,2310,2300,646
|
|
20230814,144500,242289645,2305,2305,2305,2305,1074
|
|
20230814,144400,239814075,2305,2305,2305,2305,130
|
|
20230814,144300,239514425,2305,2305,2305,2305,0
|
|
20230814,144200,239514425,2305,2305,2305,2305,0
|
|
20230814,144100,239514425,2305,2305,2305,2305,0
|
|
20230814,144000,239514425,2305,2300,2305,2300,2
|
|
20230814,143900,239509820,2305,2305,2305,2305,0
|
|
20230814,143800,239509820,2305,2305,2305,2305,0
|
|
20230814,143700,239509820,2305,2305,2305,2305,369
|
|
20230814,143600,238659275,2305,2305,2305,2305,20
|
|
20230814,143500,238613175,2305,2305,2305,2305,0
|
|
20230814,143400,238613175,2305,2305,2305,2305,4
|
|
20230814,143300,238603955,2295,2295,2295,2295,1112
|
|
20230814,143200,236051915,2305,2305,2305,2305,0
|
|
20230814,143100,236051915,2305,2305,2305,2305,0
|
|
20230814,143000,236051915,2305,2305,2305,2305,0
|
|
20230814,142900,236051915,2305,2305,2305,2305,1
|
|
20230814,142800,236049610,2305,2305,2305,2305,0
|
|
20230814,142700,236049610,2305,2305,2305,2300,37
|
|
20230814,142600,235964355,2305,2305,2305,2305,0
|
|
20230814,142500,235964355,2305,2305,2305,2305,0
|
|
20230814,142400,235964355,2305,2305,2305,2305,1
|
|
20230814,142300,235962050,2300,2300,2300,2300,6
|
|
20230814,142200,235948250,2305,2300,2305,2300,51
|
|
20230814,142100,235830890,2300,2300,2300,2300,0
|
|
20230814,142000,235830890,2300,2300,2300,2300,179
|
|
20230814,141900,235419190,2300,2300,2300,2300,1
|
|
20230814,141800,235416890,2305,2305,2305,2305,0
|
|
20230814,141700,235416890,2305,2305,2305,2305,0
|
|
20230814,141600,235416890,2305,2305,2305,2305,0
|
|
20230814,141500,235416890,2305,2305,2305,2305,97
|
|
20230814,141400,235193305,2305,2305,2305,2305,0
|
|
20230814,141300,235193305,2305,2305,2305,2305,0
|
|
20230814,141200,235193305,2305,2300,2305,2300,1001
|
|
20230814,141100,232891000,2300,2300,2300,2300,0
|
|
20230814,141000,232891000,2300,2300,2300,2300,0
|
|
20230814,140900,232891000,2300,2300,2300,2300,0
|
|
20230814,140800,232891000,2300,2300,2300,2300,0
|
|
20230814,140700,232891000,2300,2300,2300,2300,0
|
|
20230814,140600,232891000,2300,2300,2300,2300,1042
|
|
20230814,140500,230494400,2300,2300,2300,2300,17
|
|
20230814,140400,230455300,2300,2295,2300,2295,201
|
|
20230814,140300,229993995,2300,2300,2300,2300,1338
|
|
20230814,140200,226916595,2300,2295,2300,2295,118
|
|
20230814,140100,226645780,2300,2300,2300,2300,0
|
|
20230814,140000,226645780,2300,2300,2300,2300,0
|
|
20230814,135900,226645780,2300,2300,2300,2300,0
|
|
20230814,135800,226645780,2300,2300,2300,2300,0
|
|
20230814,135700,226645780,2300,2300,2300,2300,1
|
|
20230814,135600,226643480,2295,2300,2300,2295,176
|
|
20230814,135500,226238685,2300,2300,2300,2300,0
|
|
20230814,135400,226238685,2300,2300,2300,2300,29
|
|
20230814,135300,226171985,2300,2300,2300,2300,500
|
|
20230814,135200,225021985,2300,2300,2300,2300,0
|
|
20230814,135100,225021985,2300,2300,2300,2300,0
|
|
20230814,135000,225021985,2300,2300,2300,2300,0
|
|
20230814,134900,225021985,2300,2300,2300,2300,60
|
|
20230814,134800,224883985,2300,2300,2300,2300,0
|
|
20230814,134700,224883985,2300,2300,2300,2300,301
|
|
20230814,134600,224191685,2295,2295,2295,2295,7
|
|
20230814,134500,224175620,2300,2300,2300,2300,100
|
|
20230814,134400,223945620,2300,2300,2300,2300,1659
|
|
20230814,134300,220129920,2305,2300,2305,2300,512
|
|
20230814,134200,218949810,2300,2300,2300,2300,299
|
|
20230814,134100,218262110,2300,2305,2305,2300,201
|
|
20230814,134000,217799805,2300,2300,2300,2300,346
|
|
20230814,133900,217004005,2305,2305,2305,2305,1
|
|
20230814,133800,217001700,2300,2300,2300,2300,170
|
|
20230814,133700,216610700,2300,2300,2300,2300,72
|
|
20230814,133600,216445100,2300,2300,2300,2300,50
|
|
20230814,133500,216330100,2300,2300,2300,2300,0
|
|
20230814,133400,216330100,2300,2300,2300,2300,0
|
|
20230814,133300,216330100,2300,2300,2300,2300,0
|
|
20230814,133200,216330100,2300,2300,2300,2300,1
|
|
20230814,133100,216327800,2300,2300,2300,2300,7
|
|
20230814,133000,216311700,2305,2305,2305,2305,0
|
|
20230814,132900,216311700,2305,2305,2305,2305,0
|
|
20230814,132800,216311700,2305,2305,2305,2305,1
|
|
20230814,132700,216309395,2295,2305,2305,2295,12001
|
|
20230814,132600,188712180,2305,2305,2305,2305,0
|
|
20230814,132500,188712180,2305,2305,2305,2305,0
|
|
20230814,132400,188712180,2305,2305,2305,2305,0
|
|
20230814,132300,188712180,2305,2305,2305,2305,0
|
|
20230814,132200,188712180,2305,2305,2305,2305,1
|
|
20230814,132100,188709875,2305,2305,2305,2305,0
|
|
20230814,132000,188709875,2305,2305,2305,2305,1
|
|
20230814,131900,188707570,2305,2305,2305,2305,0
|
|
20230814,131800,188707570,2305,2305,2305,2305,0
|
|
20230814,131700,188707570,2305,2300,2305,2300,2
|
|
20230814,131600,188702965,2305,2305,2305,2305,30
|
|
20230814,131500,188633815,2305,2305,2305,2305,0
|
|
20230814,131400,188633815,2305,2305,2305,2305,0
|
|
20230814,131300,188633815,2305,2305,2305,2305,27
|
|
20230814,131200,188571580,2305,2305,2305,2305,0
|
|
20230814,131100,188571580,2305,2305,2305,2305,1023
|
|
20230814,131000,186213565,2310,2310,2310,2310,0
|
|
20230814,130900,186213565,2310,2310,2310,2310,0
|
|
20230814,130800,186213565,2310,2315,2315,2310,25
|
|
20230814,130700,186155765,2315,2315,2315,2315,1
|
|
20230814,130600,186153450,2315,2315,2315,2315,1
|
|
20230814,130500,186151135,2305,2305,2305,2305,0
|
|
20230814,130400,186151135,2305,2305,2305,2305,350
|
|
20230814,130300,185344385,2305,2305,2305,2305,0
|
|
20230814,130200,185344385,2305,2305,2305,2305,50
|
|
20230814,130100,185229135,2315,2315,2315,2315,0
|
|
20230814,130000,185229135,2315,2315,2315,2315,0
|
|
20230814,125900,185229135,2315,2315,2315,2315,21
|
|
20230814,125800,185180520,2300,2300,2300,2300,0
|
|
20230814,125700,185180520,2300,2300,2300,2300,0
|
|
20230814,125600,185180520,2300,2300,2300,2300,586
|
|
20230814,125500,183832720,2305,2305,2305,2305,846
|
|
20230814,125400,181882690,2315,2315,2315,2315,0
|
|
20230814,125300,181882690,2315,2315,2315,2315,0
|
|
20230814,125200,181882690,2315,2315,2315,2315,0
|
|
20230814,125100,181882690,2315,2315,2315,2315,1
|
|
20230814,125000,181880375,2305,2305,2305,2305,30
|
|
20230814,124900,181811225,2300,2300,2300,2300,0
|
|
20230814,124800,181811225,2300,2300,2300,2300,0
|
|
20230814,124700,181811225,2300,2300,2300,2300,100
|
|
20230814,124600,181581225,2315,2315,2315,2315,0
|
|
20230814,124500,181581225,2315,2305,2315,2305,6000
|
|
20230814,124400,167708475,2305,2305,2305,2305,20
|
|
20230814,124300,167662375,2305,2305,2305,2305,1
|
|
20230814,124200,167660070,2305,2300,2305,2300,103
|
|
20230814,124100,167423155,2310,2310,2310,2310,0
|
|
20230814,124000,167423155,2310,2300,2310,2300,101
|
|
20230814,123900,167190845,2300,2300,2300,2300,0
|
|
20230814,123800,167190845,2300,2300,2300,2300,0
|
|
20230814,123700,167190845,2300,2300,2300,2300,0
|
|
20230814,123600,167190845,2300,2305,2305,2300,678
|
|
20230814,123500,165630945,2305,2305,2305,2305,28
|
|
20230814,123400,165566405,2305,2305,2305,2305,6
|
|
20230814,123300,165552575,2300,2300,2300,2300,100
|
|
20230814,123200,165322575,2305,2305,2305,2305,201
|
|
20230814,123100,164859270,2300,2300,2300,2300,0
|
|
20230814,123000,164859270,2300,2300,2300,2300,500
|
|
20230814,122900,163709270,2300,2300,2300,2300,0
|
|
20230814,122800,163709270,2300,2300,2300,2300,0
|
|
20230814,122700,163709270,2300,2300,2300,2300,0
|
|
20230814,122600,163709270,2300,2300,2300,2300,0
|
|
20230814,122500,163709270,2300,2300,2300,2300,0
|
|
20230814,122400,163709270,2300,2300,2300,2300,4
|
|
20230814,122300,163700070,2300,2305,2305,2300,5363
|
|
20230814,122200,151361655,2305,2305,2305,2305,900
|
|
20230814,122100,149287155,2300,2300,2300,2300,0
|
|
20230814,122000,149287155,2300,2300,2300,2300,0
|
|
20230814,121900,149287155,2300,2300,2300,2300,0
|
|
20230814,121800,149287155,2300,2300,2300,2300,0
|
|
20230814,121700,149287155,2300,2300,2300,2300,80
|
|
20230814,121600,149103155,2300,2300,2300,2300,0
|
|
20230814,121500,149103155,2300,2300,2300,2300,0
|
|
20230814,121400,149103155,2300,2300,2300,2300,0
|
|
20230814,121300,149103155,2300,2300,2300,2300,0
|
|
20230814,121200,149103155,2300,2300,2300,2300,0
|
|
20230814,121100,149103155,2300,2300,2300,2300,0
|
|
20230814,121000,149103155,2300,2300,2300,2300,1
|
|
20230814,120900,149100855,2310,2310,2310,2310,1
|
|
20230814,120800,149098545,2300,2300,2300,2300,70
|
|
20230814,120700,148937545,2300,2300,2300,2300,0
|
|
20230814,120600,148937545,2300,2310,2310,2300,2
|
|
20230814,120500,148932935,2300,2305,2305,2300,8248
|
|
20230814,120400,129922825,2305,2305,2305,2305,0
|
|
20230814,120300,129922825,2305,2305,2305,2305,0
|
|
20230814,120200,129922825,2305,2305,2305,2305,0
|
|
20230814,120100,129922825,2305,2305,2305,2305,0
|
|
20230814,120000,129922825,2305,2305,2305,2305,1
|
|
20230814,115900,129920520,2310,2310,2310,2310,0
|
|
20230814,115800,129920520,2310,2310,2310,2310,0
|
|
20230814,115700,129920520,2310,2310,2310,2310,0
|
|
20230814,115600,129920520,2310,2310,2310,2310,0
|
|
20230814,115500,129920520,2310,2310,2310,2310,5
|
|
20230814,115400,129908970,2310,2310,2310,2310,0
|
|
20230814,115300,129908970,2310,2310,2310,2310,3
|
|
20230814,115200,129902040,2310,2310,2310,2310,20
|
|
20230814,115100,129855840,2310,2310,2310,2310,1025
|
|
20230814,115000,127488090,2310,2310,2310,2310,18
|
|
20230814,114900,127446510,2310,2310,2310,2310,0
|
|
20230814,114800,127446510,2310,2310,2310,2310,0
|
|
20230814,114700,127446510,2310,2310,2310,2310,5
|
|
20230814,114600,127434960,2310,2310,2310,2310,25
|
|
20230814,114500,127377210,2305,2305,2305,2305,1
|
|
20230814,114400,127374905,2310,2310,2310,2310,21
|
|
20230814,114300,127326395,2310,2310,2310,2310,0
|
|
20230814,114200,127326395,2310,2310,2310,2310,0
|
|
20230814,114100,127326395,2310,2310,2310,2310,0
|
|
20230814,114000,127326395,2310,2310,2310,2310,0
|
|
20230814,113900,127326395,2310,2310,2310,2310,650
|
|
20230814,113800,125824895,2315,2315,2315,2315,0
|
|
20230814,113700,125824895,2315,2315,2315,2315,50
|
|
20230814,113600,125709145,2315,2320,2320,2315,69
|
|
20230814,113500,125549315,2310,2310,2310,2310,0
|
|
20230814,113400,125549315,2310,2310,2310,2310,59
|
|
20230814,113300,125413025,2310,2310,2310,2310,2
|
|
20230814,113200,125408405,2310,2305,2310,2305,523
|
|
20230814,113100,124202840,2310,2310,2310,2310,6
|
|
20230814,113000,124188980,2310,2310,2310,2310,2
|
|
20230814,112900,124184360,2310,2310,2310,2310,0
|
|
20230814,112800,124184360,2310,2310,2310,2310,1521
|
|
20230814,112700,120670850,2310,2310,2310,2310,0
|
|
20230814,112600,120670850,2310,2310,2310,2310,0
|
|
20230814,112500,120670850,2310,2310,2310,2310,0
|
|
20230814,112400,120670850,2310,2305,2310,2305,141
|
|
20230814,112300,120345145,2320,2310,2320,2310,20
|
|
20230814,112200,120298935,2305,2305,2305,2305,89
|
|
20230814,112100,120093790,2305,2305,2305,2305,1
|
|
20230814,112000,120091485,2310,2310,2310,2310,0
|
|
20230814,111900,120091485,2310,2310,2310,2310,1393
|
|
20230814,111800,116873655,2310,2310,2310,2310,1298
|
|
20230814,111700,113875275,2310,2310,2310,2310,0
|
|
20230814,111600,113875275,2310,2310,2310,2310,0
|
|
20230814,111500,113875275,2310,2310,2310,2310,1
|
|
20230814,111400,113872965,2325,2315,2325,2315,61
|
|
20230814,111300,113731640,2310,2310,2310,2310,0
|
|
20230814,111200,113731640,2310,2310,2310,2310,1
|
|
20230814,111100,113729330,2315,2315,2315,2315,0
|
|
20230814,111000,113729330,2315,2315,2315,2315,1066
|
|
20230814,110900,111261540,2320,2320,2320,2320,0
|
|
20230814,110800,111261540,2320,2320,2320,2320,0
|
|
20230814,110700,111261540,2320,2320,2320,2320,4
|
|
20230814,110600,111252260,2325,2325,2325,2325,0
|
|
20230814,110500,111252260,2325,2325,2325,2325,0
|
|
20230814,110400,111252260,2325,2325,2325,2325,0
|
|
20230814,110300,111252260,2325,2325,2325,2325,0
|
|
20230814,110200,111252260,2325,2325,2325,2325,1
|
|
20230814,110100,111249935,2320,2320,2320,2320,0
|
|
20230814,110000,111249935,2320,2320,2320,2320,228
|
|
20230814,105900,110720975,2320,2320,2320,2320,0
|
|
20230814,105800,110720975,2320,2320,2320,2320,667
|
|
20230814,105700,109173535,2320,2320,2320,2320,0
|
|
20230814,105600,109173535,2320,2320,2320,2320,0
|
|
20230814,105500,109173535,2320,2320,2320,2320,0
|
|
20230814,105400,109173535,2320,2320,2320,2320,0
|
|
20230814,105300,109173535,2320,2320,2320,2320,0
|
|
20230814,105200,109173535,2320,2320,2320,2320,20
|
|
20230814,105100,109127135,2315,2315,2315,2315,0
|
|
20230814,105000,109127135,2315,2315,2315,2315,174
|
|
20230814,104900,108724325,2315,2315,2315,2315,359
|
|
20230814,104800,107893240,2315,2315,2315,2315,0
|
|
20230814,104700,107893240,2315,2315,2315,2315,7
|
|
20230814,104600,107877035,2310,2310,2310,2310,20
|
|
20230814,104500,107830835,2310,2310,2310,2310,0
|
|
20230814,104400,107830835,2310,2310,2310,2310,100
|
|
20230814,104300,107599835,2310,2310,2310,2310,100
|
|
20230814,104200,107368835,2310,2310,2310,2310,1
|
|
20230814,104100,107366525,2315,2315,2315,2315,152
|
|
20230814,104000,107014645,2315,2315,2315,2315,1000
|
|
20230814,103900,104699645,2315,2315,2315,2315,0
|
|
20230814,103800,104699645,2315,2315,2315,2315,2000
|
|
20230814,103700,100069645,2315,2315,2315,2315,0
|
|
20230814,103600,100069645,2315,2315,2315,2315,446
|
|
20230814,103500,99037155,2320,2320,2320,2320,1148
|
|
20230814,103400,96373795,2320,2320,2320,2320,0
|
|
20230814,103300,96373795,2320,2325,2325,2320,40
|
|
20230814,103200,96280845,2325,2325,2325,2325,0
|
|
20230814,103100,96280845,2325,2325,2325,2325,0
|
|
20230814,103000,96280845,2325,2325,2325,2325,0
|
|
20230814,102900,96280845,2325,2325,2325,2325,1
|
|
20230814,102800,96278520,2325,2325,2325,2325,33
|
|
20230814,102700,96201795,2330,2330,2330,2330,0
|
|
20230814,102600,96201795,2330,2320,2330,2320,36
|
|
20230814,102500,96118265,2330,2330,2330,2330,0
|
|
20230814,102400,96118265,2330,2330,2330,2330,0
|
|
20230814,102300,96118265,2330,2330,2330,2330,0
|
|
20230814,102200,96118265,2330,2330,2330,2330,2
|
|
20230814,102100,96113605,2315,2315,2315,2315,5
|
|
20230814,102000,96102030,2330,2330,2330,2330,0
|
|
20230814,101900,96102030,2330,2330,2330,2330,1
|
|
20230814,101800,96099700,2315,2325,2330,2315,558
|
|
20230814,101700,94803120,2320,2320,2320,2320,1915
|
|
20230814,101600,90360320,2325,2325,2325,2325,0
|
|
20230814,101500,90360320,2325,2325,2325,2325,5
|
|
20230814,101400,90348695,2320,2320,2320,2320,0
|
|
20230814,101300,90348695,2320,2320,2320,2320,0
|
|
20230814,101200,90348695,2320,2330,2330,2320,876
|
|
20230814,101100,88307815,2330,2330,2330,2330,0
|
|
20230814,101000,88307815,2330,2330,2330,2330,0
|
|
20230814,100900,88307815,2330,2330,2330,2330,1
|
|
20230814,100800,88305485,2320,2320,2320,2320,439
|
|
20230814,100700,87287005,2320,2315,2320,2315,32
|
|
20230814,100600,87212775,2320,2320,2320,2320,130
|
|
20230814,100500,86911175,2330,2330,2330,2330,0
|
|
20230814,100400,86911175,2330,2330,2330,2330,0
|
|
20230814,100300,86911175,2330,2330,2330,2330,0
|
|
20230814,100200,86911175,2330,2330,2330,2330,1
|
|
20230814,100100,86908845,2320,2320,2320,2320,136
|
|
20230814,100000,86593325,2320,2325,2325,2320,55
|
|
20230814,095900,86465475,2320,2320,2320,2320,1
|
|
20230814,095800,86463155,2330,2330,2330,2330,1
|
|
20230814,095700,86460825,2320,2325,2325,2320,2893
|
|
20230814,095600,79743925,2330,2330,2330,2330,45
|
|
20230814,095500,79639075,2335,2335,2335,2335,0
|
|
20230814,095400,79639075,2335,2335,2335,2335,1
|
|
20230814,095300,79636740,2325,2325,2325,2325,1
|
|
20230814,095200,79634415,2335,2335,2335,2335,522
|
|
20230814,095100,78415545,2335,2335,2335,2335,0
|
|
20230814,095000,78415545,2335,2335,2335,2335,0
|
|
20230814,094900,78415545,2335,2335,2335,2335,2102
|
|
20230814,094800,73507375,2335,2335,2335,2335,0
|
|
20230814,094700,73507375,2335,2330,2335,2330,4789
|
|
20230814,094600,62330730,2330,2330,2330,2330,2
|
|
20230814,094500,62326070,2330,2330,2330,2330,80
|
|
20230814,094400,62139670,2325,2325,2325,2325,2680
|
|
20230814,094300,55908670,2335,2335,2335,2335,0
|
|
20230814,094200,55908670,2335,2335,2335,2335,1
|
|
20230814,094100,55906335,2325,2335,2335,2325,102
|
|
20230814,094000,55668675,2335,2335,2335,2330,1562
|
|
20230814,093900,52028165,2330,2330,2330,2330,0
|
|
20230814,093800,52028165,2330,2335,2335,2330,19
|
|
20230814,093700,51983875,2335,2335,2335,2335,2
|
|
20230814,093600,51979205,2335,2335,2335,2335,415
|
|
20230814,093500,51010180,2335,2335,2335,2330,182
|
|
20230814,093400,50585880,2340,2340,2340,2340,89
|
|
20230814,093300,50377620,2340,2340,2340,2340,0
|
|
20230814,093200,50377620,2340,2340,2340,2340,251
|
|
20230814,093100,49790280,2335,2330,2335,2330,482
|
|
20230814,093000,48664815,2335,2335,2335,2335,53
|
|
20230814,092900,48541060,2330,2330,2330,2330,626
|
|
20230814,092800,47082480,2335,2335,2335,2335,2
|
|
20230814,092700,47077810,2335,2335,2335,2335,0
|
|
20230814,092600,47077810,2335,2335,2335,2335,5
|
|
20230814,092500,47066135,2335,2335,2335,2335,0
|
|
20230814,092400,47066135,2335,2335,2335,2335,36
|
|
20230814,092300,46982075,2330,2335,2335,2330,25
|
|
20230814,092200,46923745,2340,2330,2340,2325,2819
|
|
20230814,092100,40362075,2330,2335,2335,2330,1000
|
|
20230814,092000,38031000,2335,2335,2335,2335,0
|
|
20230814,091900,38031000,2335,2325,2335,2325,1922
|
|
20230814,091800,33548405,2320,2325,2325,2320,679
|
|
20230814,091700,31970990,2325,2325,2325,2325,0
|
|
20230814,091600,31970990,2325,2325,2325,2325,330
|
|
20230814,091500,31203740,2320,2320,2320,2320,250
|
|
20230814,091400,30623740,2330,2330,2330,2330,40
|
|
20230814,091300,30530540,2330,2330,2330,2330,1919
|
|
20230814,091200,26059270,2330,2330,2335,2330,265
|
|
20230814,091100,25441560,2335,2330,2335,2330,306
|
|
20230814,091000,24727850,2330,2325,2330,2325,948
|
|
20230814,090900,22523280,2325,2310,2325,2310,91
|
|
20230814,090800,22312155,2325,2320,2325,2320,2381
|
|
20230814,090700,16787765,2320,2315,2320,2310,784
|
|
20230814,090600,14976215,2310,2315,2315,2310,230
|
|
20230814,090500,14444065,2320,2320,2320,2320,204
|
|
20230814,090400,13970785,2320,2320,2320,2320,1316
|
|
20230814,090300,10917665,2315,2315,2320,2315,60
|
|
20230814,090200,10778740,2315,2315,2315,2315,160
|
|
20230814,090100,10408340,2315,2310,2315,2300,1804
|
|
20230814,090000,6254735,2310,2315,2315,2310,2701
|