669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200600,168549380,2090,2090,2090,2090,2452
|
|
20230712,200500,168549380,2090,2090,2090,2090,0
|
|
20230712,200400,168549380,2090,2090,2090,2090,0
|
|
20230712,200300,168549380,2090,2090,2090,2090,0
|
|
20230712,200200,168549380,2090,2090,2090,2090,0
|
|
20230712,200100,168549380,2090,2090,2090,2090,0
|
|
20230712,200000,168549380,2090,2090,2090,2090,0
|
|
20230712,195900,168549380,2090,2090,2090,2090,0
|
|
20230712,195800,168549380,2090,2090,2090,2090,0
|
|
20230712,195700,168549380,2090,2090,2090,2090,0
|
|
20230712,195600,168549380,2090,2090,2090,2090,0
|
|
20230712,195500,168549380,2090,2090,2090,2090,0
|
|
20230712,195400,168549380,2090,2090,2090,2090,0
|
|
20230712,195300,168549380,2090,2090,2090,2090,0
|
|
20230712,195200,168549380,2090,2090,2090,2090,0
|
|
20230712,195100,168549380,2090,2090,2090,2090,0
|
|
20230712,195000,168549380,2090,2090,2090,2090,0
|
|
20230712,194900,168549380,2090,2090,2090,2090,0
|
|
20230712,194800,168549380,2090,2090,2090,2090,0
|
|
20230712,194700,168549380,2090,2090,2090,2090,0
|
|
20230712,194600,168549380,2090,2090,2090,2090,0
|
|
20230712,194500,168549380,2090,2090,2090,2090,0
|
|
20230712,194400,168549380,2090,2090,2090,2090,0
|
|
20230712,194300,168549380,2090,2090,2090,2090,0
|
|
20230712,194200,168549380,2090,2090,2090,2090,0
|
|
20230712,194100,168549380,2090,2090,2090,2090,0
|
|
20230712,194000,168549380,2090,2090,2090,2090,0
|
|
20230712,193900,168549380,2090,2090,2090,2090,0
|
|
20230712,193800,168549380,2090,2090,2090,2090,0
|
|
20230712,193700,168549380,2090,2090,2090,2090,0
|
|
20230712,193600,168549380,2090,2090,2090,2090,2452
|
|
20230712,193500,168549380,2090,2090,2090,2090,0
|
|
20230712,193400,168549380,2090,2090,2090,2090,0
|
|
20230712,193300,168549380,2090,2090,2090,2090,0
|
|
20230712,193200,168549380,2090,2090,2090,2090,0
|
|
20230712,193100,168549380,2090,2090,2090,2090,0
|
|
20230712,193000,168549380,2090,2090,2090,2090,0
|
|
20230712,192900,168549380,2090,2090,2090,2090,0
|
|
20230712,192800,168549380,2090,2090,2090,2090,0
|
|
20230712,192700,168549380,2090,2090,2090,2090,0
|
|
20230712,192600,168549380,2090,2090,2090,2090,0
|
|
20230712,192500,168549380,2090,2090,2090,2090,0
|
|
20230712,192400,168549380,2090,2090,2090,2090,0
|
|
20230712,192300,168549380,2090,2090,2090,2090,0
|
|
20230712,192200,168549380,2090,2090,2090,2090,0
|
|
20230712,192100,168549380,2090,2090,2090,2090,0
|
|
20230712,192000,168549380,2090,2090,2090,2090,0
|
|
20230712,191900,168549380,2090,2090,2090,2090,0
|
|
20230712,191800,168549380,2090,2090,2090,2090,0
|
|
20230712,191700,168549380,2090,2090,2090,2090,0
|
|
20230712,191600,168549380,2090,2090,2090,2090,0
|
|
20230712,191500,168549380,2090,2090,2090,2090,0
|
|
20230712,191400,168549380,2090,2090,2090,2090,0
|
|
20230712,191300,168549380,2090,2090,2090,2090,0
|
|
20230712,191200,168549380,2090,2090,2090,2090,0
|
|
20230712,191100,168549380,2090,2090,2090,2090,0
|
|
20230712,191000,168549380,2090,2090,2090,2090,0
|
|
20230712,190900,168549380,2090,2090,2090,2090,0
|
|
20230712,190800,168549380,2090,2090,2090,2090,0
|
|
20230712,190700,168549380,2090,2090,2090,2090,0
|
|
20230712,190600,168549380,2090,2090,2090,2090,2452
|
|
20230712,190500,168549380,2090,2090,2090,2090,0
|
|
20230712,190400,168549380,2090,2090,2090,2090,0
|
|
20230712,190300,168549380,2090,2090,2090,2090,0
|
|
20230712,190200,168549380,2090,2090,2090,2090,0
|
|
20230712,190100,168549380,2090,2090,2090,2090,0
|
|
20230712,190000,168549380,2090,2090,2090,2090,0
|
|
20230712,185900,168549380,2090,2090,2090,2090,0
|
|
20230712,185800,168549380,2090,2090,2090,2090,0
|
|
20230712,185700,168549380,2090,2090,2090,2090,0
|
|
20230712,185600,168549380,2090,2090,2090,2090,0
|
|
20230712,185500,168549380,2090,2090,2090,2090,0
|
|
20230712,185400,168549380,2090,2090,2090,2090,0
|
|
20230712,185300,168549380,2090,2090,2090,2090,0
|
|
20230712,185200,168549380,2090,2090,2090,2090,0
|
|
20230712,185100,168549380,2090,2090,2090,2090,0
|
|
20230712,185000,168549380,2090,2090,2090,2090,0
|
|
20230712,184900,168549380,2090,2090,2090,2090,0
|
|
20230712,184800,168549380,2090,2090,2090,2090,0
|
|
20230712,184700,168549380,2090,2090,2090,2090,0
|
|
20230712,184600,168549380,2090,2090,2090,2090,0
|
|
20230712,184500,168549380,2090,2090,2090,2090,0
|
|
20230712,184400,168549380,2090,2090,2090,2090,0
|
|
20230712,184300,168549380,2090,2090,2090,2090,0
|
|
20230712,184200,168549380,2090,2090,2090,2090,0
|
|
20230712,184100,168549380,2090,2090,2090,2090,0
|
|
20230712,184000,168549380,2090,2090,2090,2090,0
|
|
20230712,183900,168549380,2090,2090,2090,2090,0
|
|
20230712,183800,168549380,2090,2090,2090,2090,0
|
|
20230712,183700,168549380,2090,2090,2090,2090,0
|
|
20230712,183600,168549380,2090,2090,2090,2090,2452
|
|
20230712,183500,168549380,2090,2090,2090,2090,0
|
|
20230712,183400,168549380,2090,2090,2090,2090,0
|
|
20230712,183300,168549380,2090,2090,2090,2090,0
|
|
20230712,183200,168549380,2090,2090,2090,2090,0
|
|
20230712,183100,168549380,2090,2090,2090,2090,0
|
|
20230712,183000,168549380,2090,2090,2090,2090,0
|
|
20230712,182900,168549380,2090,2090,2090,2090,0
|
|
20230712,182800,168549380,2090,2090,2090,2090,0
|
|
20230712,182700,168549380,2090,2090,2090,2090,0
|
|
20230712,182600,168549380,2090,2090,2090,2090,0
|
|
20230712,182500,168549380,2090,2090,2090,2090,0
|
|
20230712,182400,168549380,2090,2090,2090,2090,0
|
|
20230712,182300,168549380,2090,2090,2090,2090,0
|
|
20230712,182200,168549380,2090,2090,2090,2090,0
|
|
20230712,182100,168549380,2090,2090,2090,2090,0
|
|
20230712,182000,168549380,2090,2090,2090,2090,0
|
|
20230712,181900,168549380,2090,2090,2090,2090,0
|
|
20230712,181800,168549380,2090,2090,2090,2090,0
|
|
20230712,181700,168549380,2090,2090,2090,2090,0
|
|
20230712,181600,168549380,2090,2090,2090,2090,0
|
|
20230712,181500,168549380,2090,2090,2090,2090,0
|
|
20230712,181400,168549380,2090,2090,2090,2090,0
|
|
20230712,181300,168549380,2090,2090,2090,2090,0
|
|
20230712,181200,168549380,2090,2090,2090,2090,0
|
|
20230712,181100,168549380,2090,2090,2090,2090,0
|
|
20230712,181000,168549380,2090,2090,2090,2090,0
|
|
20230712,180900,168549380,2090,2090,2090,2090,0
|
|
20230712,180800,168549380,2090,2090,2090,2090,0
|
|
20230712,180700,168549380,2090,2090,2090,2090,0
|
|
20230712,180600,168549380,2090,2090,2090,2090,2452
|
|
20230712,180500,168549380,2090,2090,2090,2090,0
|
|
20230712,180400,168549380,2090,2090,2090,2090,0
|
|
20230712,180300,168549380,2090,2090,2090,2090,0
|
|
20230712,180200,168549380,2090,2090,2090,2090,0
|
|
20230712,180100,168549380,2090,2090,2090,2090,0
|
|
20230712,180000,168549380,2090,2090,2090,2090,0
|
|
20230712,175900,168549380,2090,2090,2090,2090,0
|
|
20230712,175800,168549380,2090,2090,2090,2090,0
|
|
20230712,175700,168549380,2090,2090,2090,2090,0
|
|
20230712,175600,168549380,2090,2090,2090,2090,0
|
|
20230712,175500,168549380,2090,2090,2090,2090,0
|
|
20230712,175400,168549380,2090,2090,2090,2090,0
|
|
20230712,175300,168549380,2090,2090,2090,2090,0
|
|
20230712,175200,168549380,2090,2090,2090,2090,0
|
|
20230712,175100,168549380,2090,2090,2090,2090,0
|
|
20230712,175000,168549380,2090,2090,2090,2090,0
|
|
20230712,174900,168549380,2090,2090,2090,2090,0
|
|
20230712,174800,168549380,2090,2090,2090,2090,0
|
|
20230712,174700,168549380,2090,2090,2090,2090,0
|
|
20230712,174600,168549380,2090,2090,2090,2090,0
|
|
20230712,174500,168549380,2090,2090,2090,2090,0
|
|
20230712,174400,168549380,2090,2090,2090,2090,0
|
|
20230712,174300,168549380,2090,2090,2090,2090,0
|
|
20230712,174200,168549380,2090,2090,2090,2090,0
|
|
20230712,174100,168549380,2090,2090,2090,2090,0
|
|
20230712,174000,168549380,2090,2090,2090,2090,0
|
|
20230712,173900,168549380,2090,2090,2090,2090,0
|
|
20230712,173800,168549380,2090,2090,2090,2090,0
|
|
20230712,173700,168549380,2090,2090,2090,2090,0
|
|
20230712,173600,168549380,2090,2090,2090,2090,2452
|
|
20230712,173500,168549380,2090,2090,2090,2090,0
|
|
20230712,173400,168549380,2090,2090,2090,2090,0
|
|
20230712,173300,168549380,2090,2090,2090,2090,0
|
|
20230712,173200,168549380,2090,2090,2090,2090,0
|
|
20230712,173100,168549380,2090,2090,2090,2090,0
|
|
20230712,173000,168549380,2090,2090,2090,2090,0
|
|
20230712,172900,168549380,2090,2090,2090,2090,0
|
|
20230712,172800,168549380,2090,2090,2090,2090,0
|
|
20230712,172700,168549380,2090,2090,2090,2090,0
|
|
20230712,172600,168549380,2090,2090,2090,2090,0
|
|
20230712,172500,168549380,2090,2090,2090,2090,0
|
|
20230712,172400,168549380,2090,2090,2090,2090,0
|
|
20230712,172300,168549380,2090,2090,2090,2090,0
|
|
20230712,172200,168549380,2090,2090,2090,2090,0
|
|
20230712,172100,168549380,2090,2090,2090,2090,0
|
|
20230712,172000,168549380,2090,2090,2090,2090,0
|
|
20230712,171900,168549380,2090,2090,2090,2090,0
|
|
20230712,171800,168549380,2090,2090,2090,2090,0
|
|
20230712,171700,168549380,2090,2090,2090,2090,0
|
|
20230712,171600,168549380,2090,2090,2090,2090,0
|
|
20230712,171500,168549380,2090,2090,2090,2090,0
|
|
20230712,171400,168549380,2090,2090,2090,2090,0
|
|
20230712,171300,168549380,2090,2090,2090,2090,0
|
|
20230712,171200,168549380,2090,2090,2090,2090,0
|
|
20230712,171100,168549380,2090,2090,2090,2090,0
|
|
20230712,171000,168549380,2090,2090,2090,2090,0
|
|
20230712,170900,168549380,2090,2090,2090,2090,0
|
|
20230712,170800,168549380,2090,2090,2090,2090,0
|
|
20230712,170700,168549380,2090,2090,2090,2090,0
|
|
20230712,170600,168549380,2090,2090,2090,2090,2452
|
|
20230712,170500,168549380,2090,2090,2090,2090,0
|
|
20230712,170400,168549380,2090,2090,2090,2090,0
|
|
20230712,170300,168549380,2090,2090,2090,2090,0
|
|
20230712,170200,168549380,2090,2090,2090,2090,0
|
|
20230712,170100,168549380,2090,2090,2090,2090,0
|
|
20230712,170000,168549380,2090,2090,2090,2090,0
|
|
20230712,165900,168549380,2090,2090,2090,2090,0
|
|
20230712,165800,168549380,2090,2090,2090,2090,0
|
|
20230712,165700,168549380,2090,2090,2090,2090,0
|
|
20230712,165600,168549380,2090,2090,2090,2090,0
|
|
20230712,165500,168549380,2090,2090,2090,2090,0
|
|
20230712,165400,168549380,2090,2090,2090,2090,0
|
|
20230712,165300,168549380,2090,2090,2090,2090,0
|
|
20230712,165200,168549380,2090,2090,2090,2090,0
|
|
20230712,165100,168549380,2090,2090,2090,2090,0
|
|
20230712,165000,168549380,2090,2090,2090,2090,0
|
|
20230712,164900,168549380,2090,2090,2090,2090,0
|
|
20230712,164800,168549380,2090,2090,2090,2090,0
|
|
20230712,164700,168549380,2090,2090,2090,2090,0
|
|
20230712,164600,168549380,2090,2090,2090,2090,0
|
|
20230712,164500,168549380,2090,2090,2090,2090,0
|
|
20230712,164400,168549380,2090,2090,2090,2090,0
|
|
20230712,164300,168549380,2090,2090,2090,2090,0
|
|
20230712,164200,168549380,2090,2090,2090,2090,0
|
|
20230712,164100,168549380,2090,2090,2090,2090,0
|
|
20230712,164000,168549380,2090,2090,2090,2090,0
|
|
20230712,163900,168549380,2090,2090,2090,2090,0
|
|
20230712,163800,168549380,2090,2090,2090,2090,0
|
|
20230712,163700,168549380,2090,2090,2090,2090,0
|
|
20230712,163600,168549380,2090,2090,2090,2090,2452
|
|
20230712,163500,168549380,2090,2090,2090,2090,0
|
|
20230712,163400,168549380,2090,2090,2090,2090,0
|
|
20230712,163300,168549380,2090,2090,2090,2090,0
|
|
20230712,163200,168549380,2090,2090,2090,2090,0
|
|
20230712,163100,168549380,2090,2090,2090,2090,0
|
|
20230712,163000,168549380,2090,2090,2090,2090,0
|
|
20230712,162900,168549380,2090,2090,2090,2090,0
|
|
20230712,162800,168549380,2090,2090,2090,2090,0
|
|
20230712,162700,168549380,2090,2090,2090,2090,0
|
|
20230712,162600,168549380,2090,2090,2090,2090,0
|
|
20230712,162500,168549380,2090,2090,2090,2090,0
|
|
20230712,162400,168549380,2090,2090,2090,2090,0
|
|
20230712,162300,168549380,2090,2090,2090,2090,0
|
|
20230712,162200,168549380,2090,2090,2090,2090,0
|
|
20230712,162100,168549380,2090,2090,2090,2090,0
|
|
20230712,162000,168549380,2090,2090,2090,2090,0
|
|
20230712,161900,168549380,2090,2090,2090,2090,0
|
|
20230712,161800,168549380,2090,2090,2090,2090,0
|
|
20230712,161700,168549380,2090,2090,2090,2090,0
|
|
20230712,161600,168549380,2090,2090,2090,2090,0
|
|
20230712,161500,168549380,2090,2090,2090,2090,0
|
|
20230712,161400,168549380,2090,2090,2090,2090,0
|
|
20230712,161300,168549380,2090,2090,2090,2090,0
|
|
20230712,161200,168549380,2090,2090,2090,2090,0
|
|
20230712,161100,168549380,2090,2090,2090,2090,0
|
|
20230712,161000,168549380,2090,2090,2090,2090,0
|
|
20230712,160900,168549380,2090,2090,2090,2090,0
|
|
20230712,160800,168549380,2090,2090,2090,2090,0
|
|
20230712,160700,168549380,2090,2090,2090,2090,0
|
|
20230712,160600,168549380,2090,2090,2090,2090,2452
|
|
20230712,160500,168549380,2090,2090,2090,2090,0
|
|
20230712,160400,168549380,2090,2090,2090,2090,0
|
|
20230712,160300,168549380,2090,2090,2090,2090,0
|
|
20230712,160200,168549380,2090,2090,2090,2090,0
|
|
20230712,160100,168549380,2090,2090,2090,2090,0
|
|
20230712,160000,168549380,2090,2090,2090,2090,0
|
|
20230712,155900,168549380,2090,2090,2090,2090,0
|
|
20230712,155800,168549380,2090,2090,2090,2090,0
|
|
20230712,155700,168549380,2090,2090,2090,2090,0
|
|
20230712,155600,168549380,2090,2090,2090,2090,0
|
|
20230712,155500,168549380,2090,2090,2090,2090,0
|
|
20230712,155400,168549380,2090,2090,2090,2090,0
|
|
20230712,155300,168549380,2090,2090,2090,2090,0
|
|
20230712,155200,168549380,2090,2090,2090,2090,0
|
|
20230712,155100,168549380,2090,2090,2090,2090,0
|
|
20230712,155000,168549380,2090,2090,2090,2090,0
|
|
20230712,154900,168549380,2090,2090,2090,2090,0
|
|
20230712,154800,168549380,2090,2090,2090,2090,0
|
|
20230712,154700,168549380,2090,2090,2090,2090,0
|
|
20230712,154600,168549380,2090,2090,2090,2090,0
|
|
20230712,154500,168549380,2090,2090,2090,2090,0
|
|
20230712,154400,168549380,2090,2090,2090,2090,0
|
|
20230712,154300,168549380,2090,2090,2090,2090,0
|
|
20230712,154200,168549380,2090,2090,2090,2090,0
|
|
20230712,154100,168549380,2090,2090,2090,2090,0
|
|
20230712,154000,168549380,2090,2090,2090,2090,0
|
|
20230712,153900,168549380,2090,2090,2090,2090,0
|
|
20230712,153800,168549380,2090,2090,2090,2090,0
|
|
20230712,153700,168549380,2090,2090,2090,2090,0
|
|
20230712,153600,168549380,2090,2090,2090,2090,2452
|
|
20230712,153500,168549380,2090,2090,2090,2090,0
|
|
20230712,153400,168549380,2090,2090,2090,2090,0
|
|
20230712,153300,168549380,2090,2090,2090,2090,0
|
|
20230712,153200,168549380,2090,2090,2090,2090,0
|
|
20230712,153100,168549380,2090,2090,2090,2090,0
|
|
20230712,153000,168549380,2090,2090,2090,2090,2452
|
|
20230712,152900,163424700,2100,2100,2100,2100,0
|
|
20230712,152800,163424700,2100,2100,2100,2100,0
|
|
20230712,152700,163424700,2100,2100,2100,2100,0
|
|
20230712,152600,163424700,2100,2100,2100,2100,0
|
|
20230712,152500,163424700,2100,2100,2100,2100,0
|
|
20230712,152400,163424700,2100,2100,2100,2100,0
|
|
20230712,152300,163424700,2100,2100,2100,2100,0
|
|
20230712,152200,163424700,2100,2100,2100,2100,0
|
|
20230712,152100,163424700,2100,2100,2100,2100,0
|
|
20230712,152000,163424700,2100,2100,2100,2100,0
|
|
20230712,151900,163424700,2100,2105,2105,2100,7
|
|
20230712,151800,163409990,2090,2090,2090,2090,1000
|
|
20230712,151700,161319990,2105,2105,2105,2105,0
|
|
20230712,151600,161319990,2105,2105,2105,2105,0
|
|
20230712,151500,161319990,2105,2105,2105,2105,0
|
|
20230712,151400,161319990,2105,2105,2105,2105,0
|
|
20230712,151300,161319990,2105,2100,2105,2100,1000
|
|
20230712,151200,159219555,2090,2090,2090,2090,70
|
|
20230712,151100,159073255,2095,2095,2095,2095,0
|
|
20230712,151000,159073255,2095,2095,2095,2095,12
|
|
20230712,150900,159048115,2090,2090,2090,2090,0
|
|
20230712,150800,159048115,2090,2090,2090,2090,0
|
|
20230712,150700,159048115,2090,2090,2090,2090,213
|
|
20230712,150600,158602945,2095,2095,2095,2095,680
|
|
20230712,150500,157178345,2100,2100,2100,2100,0
|
|
20230712,150400,157178345,2100,2100,2100,2100,0
|
|
20230712,150300,157178345,2100,2100,2100,2100,0
|
|
20230712,150200,157178345,2100,2095,2100,2095,525
|
|
20230712,150100,156075965,2100,2100,2100,2100,0
|
|
20230712,150000,156075965,2100,2100,2100,2100,2
|
|
20230712,145900,156071765,2095,2095,2095,2095,0
|
|
20230712,145800,156071765,2095,2100,2100,2095,56
|
|
20230712,145700,155954420,2100,2100,2100,2100,1
|
|
20230712,145600,155952320,2095,2095,2095,2095,0
|
|
20230712,145500,155952320,2095,2095,2095,2095,0
|
|
20230712,145400,155952320,2095,2095,2095,2095,0
|
|
20230712,145300,155952320,2095,2095,2095,2095,0
|
|
20230712,145200,155952320,2095,2095,2095,2095,50
|
|
20230712,145100,155847570,2095,2095,2095,2095,0
|
|
20230712,145000,155847570,2095,2095,2095,2095,0
|
|
20230712,144900,155847570,2095,2095,2095,2095,783
|
|
20230712,144800,154207185,2095,2090,2095,2090,206
|
|
20230712,144700,153776495,2095,2095,2095,2095,91
|
|
20230712,144600,153585850,2095,2095,2095,2095,30
|
|
20230712,144500,153523000,2095,2095,2095,2095,2
|
|
20230712,144400,153518810,2095,2095,2095,2095,1
|
|
20230712,144300,153516715,2090,2090,2090,2090,1000
|
|
20230712,144200,151426715,2090,2095,2095,2090,46
|
|
20230712,144100,151330570,2095,2095,2095,2095,1
|
|
20230712,144000,151328475,2095,2095,2095,2095,61
|
|
20230712,143900,151200680,2095,2095,2095,2095,0
|
|
20230712,143800,151200680,2095,2095,2095,2095,100
|
|
20230712,143700,150991180,2090,2090,2090,2090,0
|
|
20230712,143600,150991180,2090,2090,2090,2090,0
|
|
20230712,143500,150991180,2090,2090,2090,2090,0
|
|
20230712,143400,150991180,2090,2090,2090,2090,0
|
|
20230712,143300,150991180,2090,2090,2090,2090,88
|
|
20230712,143200,150807260,2095,2095,2095,2095,0
|
|
20230712,143100,150807260,2095,2095,2095,2095,154
|
|
20230712,143000,150484630,2095,2095,2095,2095,25
|
|
20230712,142900,150432255,2100,2100,2100,2100,23
|
|
20230712,142800,150383955,2090,2090,2090,2090,24
|
|
20230712,142700,150333795,2090,2090,2090,2090,0
|
|
20230712,142600,150333795,2090,2090,2095,2090,16
|
|
20230712,142500,150300350,2090,2090,2090,2090,4
|
|
20230712,142400,150291990,2100,2100,2100,2100,0
|
|
20230712,142300,150291990,2100,2100,2100,2100,23
|
|
20230712,142200,150243690,2095,2095,2095,2095,0
|
|
20230712,142100,150243690,2095,2100,2100,2095,1160
|
|
20230712,142000,147813475,2095,2095,2095,2095,0
|
|
20230712,141900,147813475,2095,2095,2095,2095,0
|
|
20230712,141800,147813475,2095,2095,2095,2095,0
|
|
20230712,141700,147813475,2095,2095,2095,2095,0
|
|
20230712,141600,147813475,2095,2095,2095,2095,500
|
|
20230712,141500,146765975,2095,2095,2095,2095,0
|
|
20230712,141400,146765975,2095,2095,2095,2095,0
|
|
20230712,141300,146765975,2095,2095,2095,2095,0
|
|
20230712,141200,146765975,2095,2095,2095,2095,0
|
|
20230712,141100,146765975,2095,2095,2095,2095,0
|
|
20230712,141000,146765975,2095,2095,2095,2095,0
|
|
20230712,140900,146765975,2095,2095,2095,2095,0
|
|
20230712,140800,146765975,2095,2095,2095,2095,0
|
|
20230712,140700,146765975,2095,2095,2095,2095,0
|
|
20230712,140600,146765975,2095,2095,2095,2095,0
|
|
20230712,140500,146765975,2095,2095,2095,2095,0
|
|
20230712,140400,146765975,2095,2095,2095,2095,0
|
|
20230712,140300,146765975,2095,2095,2095,2095,0
|
|
20230712,140200,146765975,2095,2095,2095,2095,0
|
|
20230712,140100,146765975,2095,2095,2095,2095,0
|
|
20230712,140000,146765975,2095,2095,2095,2095,20
|
|
20230712,135900,146724075,2090,2090,2090,2090,0
|
|
20230712,135800,146724075,2090,2090,2090,2090,0
|
|
20230712,135700,146724075,2090,2090,2090,2090,0
|
|
20230712,135600,146724075,2090,2090,2090,2090,0
|
|
20230712,135500,146724075,2090,2090,2090,2090,0
|
|
20230712,135400,146724075,2090,2090,2090,2090,0
|
|
20230712,135300,146724075,2090,2090,2090,2090,499
|
|
20230712,135200,145681165,2090,2095,2095,2090,120
|
|
20230712,135100,145430200,2105,2105,2105,2105,0
|
|
20230712,135000,145430200,2105,2105,2105,2105,10
|
|
20230712,134900,145409150,2105,2105,2105,2105,0
|
|
20230712,134800,145409150,2105,2105,2105,2105,0
|
|
20230712,134700,145409150,2105,2105,2105,2105,0
|
|
20230712,134600,145409150,2105,2105,2105,2105,1
|
|
20230712,134500,145407045,2090,2090,2090,2090,0
|
|
20230712,134400,145407045,2090,2090,2090,2090,1000
|
|
20230712,134300,143317045,2090,2090,2090,2090,0
|
|
20230712,134200,143317045,2090,2090,2090,2090,0
|
|
20230712,134100,143317045,2090,2090,2090,2090,100
|
|
20230712,134000,143108045,2090,2090,2090,2090,0
|
|
20230712,133900,143108045,2090,2090,2090,2090,8136
|
|
20230712,133800,126103805,2090,2095,2095,2090,174
|
|
20230712,133700,125739375,2095,2095,2095,2095,0
|
|
20230712,133600,125739375,2095,2095,2095,2095,0
|
|
20230712,133500,125739375,2095,2095,2095,2095,1000
|
|
20230712,133400,123644375,2095,2100,2100,2095,3218
|
|
20230712,133300,116900165,2095,2095,2095,2095,0
|
|
20230712,133200,116900165,2095,2095,2095,2095,0
|
|
20230712,133100,116900165,2095,2100,2100,2095,1773
|
|
20230712,133000,113185145,2100,2100,2100,2100,0
|
|
20230712,132900,113185145,2100,2100,2100,2100,0
|
|
20230712,132800,113185145,2100,2100,2100,2100,0
|
|
20230712,132700,113185145,2100,2100,2100,2100,0
|
|
20230712,132600,113185145,2100,2100,2100,2100,0
|
|
20230712,132500,113185145,2100,2100,2100,2100,0
|
|
20230712,132400,113185145,2100,2100,2100,2100,0
|
|
20230712,132300,113185145,2100,2100,2100,2100,0
|
|
20230712,132200,113185145,2100,2100,2100,2100,0
|
|
20230712,132100,113185145,2100,2100,2100,2100,500
|
|
20230712,132000,112135145,2105,2105,2105,2105,0
|
|
20230712,131900,112135145,2105,2105,2105,2105,0
|
|
20230712,131800,112135145,2105,2105,2105,2105,0
|
|
20230712,131700,112135145,2105,2105,2105,2105,0
|
|
20230712,131600,112135145,2105,2105,2105,2105,800
|
|
20230712,131500,110451145,2100,2100,2100,2100,0
|
|
20230712,131400,110451145,2100,2105,2105,2100,5
|
|
20230712,131300,110440640,2100,2100,2100,2100,0
|
|
20230712,131200,110440640,2100,2100,2100,2100,0
|
|
20230712,131100,110440640,2100,2100,2100,2100,3
|
|
20230712,131000,110434340,2105,2105,2105,2105,0
|
|
20230712,130900,110434340,2105,2100,2105,2100,56
|
|
20230712,130800,110316735,2095,2095,2095,2095,0
|
|
20230712,130700,110316735,2095,2095,2095,2095,36
|
|
20230712,130600,110241315,2100,2100,2100,2100,0
|
|
20230712,130500,110241315,2100,2100,2100,2100,0
|
|
20230712,130400,110241315,2100,2100,2100,2100,0
|
|
20230712,130300,110241315,2100,2100,2100,2100,0
|
|
20230712,130200,110241315,2100,2100,2100,2100,0
|
|
20230712,130100,110241315,2100,2100,2100,2100,0
|
|
20230712,130000,110241315,2100,2100,2100,2100,0
|
|
20230712,125900,110241315,2100,2100,2100,2100,0
|
|
20230712,125800,110241315,2100,2100,2100,2100,0
|
|
20230712,125700,110241315,2100,2100,2100,2100,5
|
|
20230712,125600,110230815,2100,2100,2100,2100,0
|
|
20230712,125500,110230815,2100,2100,2100,2100,159
|
|
20230712,125400,109896915,2105,2105,2105,2105,0
|
|
20230712,125300,109896915,2105,2105,2105,2105,0
|
|
20230712,125200,109896915,2105,2105,2105,2105,0
|
|
20230712,125100,109896915,2105,2105,2105,2105,0
|
|
20230712,125000,109896915,2105,2105,2105,2105,0
|
|
20230712,124900,109896915,2105,2105,2105,2105,0
|
|
20230712,124800,109896915,2105,2105,2105,2105,0
|
|
20230712,124700,109896915,2105,2105,2105,2105,0
|
|
20230712,124600,109896915,2105,2105,2105,2105,0
|
|
20230712,124500,109896915,2105,2105,2105,2105,1
|
|
20230712,124400,109894810,2105,2105,2105,2105,0
|
|
20230712,124300,109894810,2105,2110,2110,2105,310
|
|
20230712,124200,109240750,2105,2100,2105,2100,107
|
|
20230712,124100,109015560,2100,2100,2100,2100,0
|
|
20230712,124000,109015560,2100,2100,2100,2100,0
|
|
20230712,123900,109015560,2100,2100,2100,2100,62
|
|
20230712,123800,108885360,2100,2100,2100,2100,40
|
|
20230712,123700,108801360,2100,2100,2100,2100,0
|
|
20230712,123600,108801360,2100,2100,2100,2100,0
|
|
20230712,123500,108801360,2100,2100,2100,2100,1
|
|
20230712,123400,108799260,2100,2100,2100,2100,25
|
|
20230712,123300,108746760,2100,2100,2100,2100,484
|
|
20230712,123200,107730360,2105,2105,2105,2105,0
|
|
20230712,123100,107730360,2105,2105,2105,2105,0
|
|
20230712,123000,107730360,2105,2105,2105,2105,0
|
|
20230712,122900,107730360,2105,2105,2105,2105,0
|
|
20230712,122800,107730360,2105,2105,2105,2105,0
|
|
20230712,122700,107730360,2105,2105,2105,2105,474
|
|
20230712,122600,106732590,2105,2105,2105,2105,119
|
|
20230712,122500,106482095,2105,2105,2105,2105,0
|
|
20230712,122400,106482095,2105,2105,2105,2105,0
|
|
20230712,122300,106482095,2105,2105,2105,2105,0
|
|
20230712,122200,106482095,2105,2105,2105,2105,0
|
|
20230712,122100,106482095,2105,2105,2105,2105,0
|
|
20230712,122000,106482095,2105,2105,2105,2105,20
|
|
20230712,121900,106439995,2105,2105,2105,2105,71
|
|
20230712,121800,106290540,2100,2100,2100,2100,3605
|
|
20230712,121700,98720040,2095,2095,2095,2095,0
|
|
20230712,121600,98720040,2095,2095,2095,2095,0
|
|
20230712,121500,98720040,2095,2095,2095,2095,200
|
|
20230712,121400,98301040,2105,2105,2105,2105,0
|
|
20230712,121300,98301040,2105,2105,2105,2105,100
|
|
20230712,121200,98090540,2105,2105,2105,2105,0
|
|
20230712,121100,98090540,2105,2105,2105,2105,0
|
|
20230712,121000,98090540,2105,2105,2105,2105,0
|
|
20230712,120900,98090540,2105,2105,2105,2105,10
|
|
20230712,120800,98069490,2105,2105,2105,2105,0
|
|
20230712,120700,98069490,2105,2105,2105,2105,0
|
|
20230712,120600,98069490,2105,2105,2105,2105,0
|
|
20230712,120500,98069490,2105,2105,2105,2105,0
|
|
20230712,120400,98069490,2105,2105,2105,2105,0
|
|
20230712,120300,98069490,2105,2105,2105,2105,1
|
|
20230712,120200,98067385,2095,2095,2095,2095,0
|
|
20230712,120100,98067385,2095,2095,2095,2095,0
|
|
20230712,120000,98067385,2095,2095,2095,2095,700
|
|
20230712,115900,96600885,2095,2095,2095,2095,1
|
|
20230712,115800,96598790,2105,2105,2105,2105,0
|
|
20230712,115700,96598790,2105,2100,2105,2100,2
|
|
20230712,115600,96594585,2100,2100,2100,2100,0
|
|
20230712,115500,96594585,2100,2100,2100,2100,0
|
|
20230712,115400,96594585,2100,2100,2100,2100,0
|
|
20230712,115300,96594585,2100,2100,2100,2100,0
|
|
20230712,115200,96594585,2100,2100,2100,2100,0
|
|
20230712,115100,96594585,2100,2100,2100,2100,0
|
|
20230712,115000,96594585,2100,2100,2100,2100,0
|
|
20230712,114900,96594585,2100,2100,2100,2100,0
|
|
20230712,114800,96594585,2100,2100,2100,2100,300
|
|
20230712,114700,95964585,2105,2105,2110,2105,45
|
|
20230712,114600,95869855,2105,2105,2105,2105,1256
|
|
20230712,114500,93225975,2100,2100,2100,2100,0
|
|
20230712,114400,93225975,2100,2100,2100,2100,0
|
|
20230712,114300,93225975,2100,2100,2100,2100,0
|
|
20230712,114200,93225975,2100,2100,2100,2100,0
|
|
20230712,114100,93225975,2100,2100,2100,2100,0
|
|
20230712,114000,93225975,2100,2100,2100,2100,0
|
|
20230712,113900,93225975,2100,2100,2100,2100,749
|
|
20230712,113800,91653075,2095,2095,2095,2095,0
|
|
20230712,113700,91653075,2095,2095,2095,2095,681
|
|
20230712,113600,90226380,2095,2095,2095,2095,0
|
|
20230712,113500,90226380,2095,2095,2095,2095,0
|
|
20230712,113400,90226380,2095,2095,2095,2095,119
|
|
20230712,113300,89977075,2095,2095,2095,2095,483
|
|
20230712,113200,88965190,2090,2090,2090,2090,10
|
|
20230712,113100,88944290,2095,2095,2095,2095,0
|
|
20230712,113000,88944290,2095,2095,2095,2095,1017
|
|
20230712,112900,86813675,2095,2095,2095,2095,0
|
|
20230712,112800,86813675,2095,2095,2095,2095,34
|
|
20230712,112700,86742445,2100,2100,2100,2100,0
|
|
20230712,112600,86742445,2100,2100,2100,2100,0
|
|
20230712,112500,86742445,2100,2100,2100,2100,1
|
|
20230712,112400,86740345,2095,2095,2095,2095,0
|
|
20230712,112300,86740345,2095,2095,2095,2095,0
|
|
20230712,112200,86740345,2095,2095,2095,2095,1000
|
|
20230712,112100,84645345,2100,2100,2100,2100,0
|
|
20230712,112000,84645345,2100,2100,2100,2100,0
|
|
20230712,111900,84645345,2100,2100,2100,2100,0
|
|
20230712,111800,84645345,2100,2100,2100,2100,0
|
|
20230712,111700,84645345,2100,2100,2100,2100,0
|
|
20230712,111600,84645345,2100,2100,2100,2100,0
|
|
20230712,111500,84645345,2100,2100,2100,2100,0
|
|
20230712,111400,84645345,2100,2095,2100,2095,335
|
|
20230712,111300,83943015,2100,2100,2100,2100,100
|
|
20230712,111200,83733015,2100,2100,2100,2100,50
|
|
20230712,111100,83628015,2095,2095,2095,2095,0
|
|
20230712,111000,83628015,2095,2095,2095,2095,0
|
|
20230712,110900,83628015,2095,2095,2095,2095,0
|
|
20230712,110800,83628015,2095,2095,2095,2095,0
|
|
20230712,110700,83628015,2095,2095,2095,2095,0
|
|
20230712,110600,83628015,2095,2095,2095,2095,807
|
|
20230712,110500,81937350,2095,2095,2095,2095,148
|
|
20230712,110400,81627290,2095,2095,2095,2095,352
|
|
20230712,110300,80889850,2095,2095,2095,2095,548
|
|
20230712,110200,79741790,2095,2095,2095,2095,2
|
|
20230712,110100,79737600,2095,2095,2095,2095,0
|
|
20230712,110000,79737600,2095,2095,2095,2095,21
|
|
20230712,105900,79693605,2095,2095,2095,2095,0
|
|
20230712,105800,79693605,2095,2095,2095,2095,1430
|
|
20230712,105700,76697755,2095,2100,2110,2095,4255
|
|
20230712,105600,67738540,2090,2095,2095,2090,321
|
|
20230712,105500,67067495,2105,2105,2105,2105,1
|
|
20230712,105400,67065390,2100,2095,2100,2095,2
|
|
20230712,105300,67061195,2090,2090,2090,2090,1
|
|
20230712,105200,67059105,2095,2110,2110,2095,182
|
|
20230712,105100,66677800,2110,2110,2110,2110,0
|
|
20230712,105000,66677800,2110,2110,2110,2110,0
|
|
20230712,104900,66677800,2110,2110,2110,2110,0
|
|
20230712,104800,66677800,2110,2110,2110,2110,0
|
|
20230712,104700,66677800,2110,2110,2110,2110,105
|
|
20230712,104600,66456250,2110,2110,2110,2110,1
|
|
20230712,104500,66454140,2095,2095,2095,2095,158
|
|
20230712,104400,66123130,2115,2115,2115,2115,0
|
|
20230712,104300,66123130,2115,2115,2115,2115,0
|
|
20230712,104200,66123130,2115,2115,2115,2115,0
|
|
20230712,104100,66123130,2115,2115,2115,2115,1
|
|
20230712,104000,66121015,2110,2105,2110,2105,1314
|
|
20230712,103900,63352995,2105,2105,2105,2105,20
|
|
20230712,103800,63310895,2105,2105,2105,2105,82
|
|
20230712,103700,63138285,2105,2105,2105,2105,2
|
|
20230712,103600,63134075,2105,2105,2105,2105,1
|
|
20230712,103500,63131970,2095,2095,2095,2095,0
|
|
20230712,103400,63131970,2095,2095,2095,2095,0
|
|
20230712,103300,63131970,2095,2095,2095,2095,12
|
|
20230712,103200,63106830,2095,2095,2095,2095,0
|
|
20230712,103100,63106830,2095,2095,2095,2095,1053
|
|
20230712,103000,60900795,2095,2095,2095,2095,230
|
|
20230712,102900,60418945,2095,2095,2095,2095,0
|
|
20230712,102800,60418945,2095,2095,2095,2095,0
|
|
20230712,102700,60418945,2095,2095,2095,2095,0
|
|
20230712,102600,60418945,2095,2095,2095,2095,0
|
|
20230712,102500,60418945,2095,2095,2095,2095,0
|
|
20230712,102400,60418945,2095,2095,2095,2095,100
|
|
20230712,102300,60209445,2095,2095,2095,2095,0
|
|
20230712,102200,60209445,2095,2095,2095,2095,0
|
|
20230712,102100,60209445,2095,2095,2095,2095,0
|
|
20230712,102000,60209445,2095,2095,2095,2095,0
|
|
20230712,101900,60209445,2095,2095,2095,2095,85
|
|
20230712,101800,60031370,2095,2100,2100,2095,205
|
|
20230712,101700,59601890,2095,2095,2095,2095,0
|
|
20230712,101600,59601890,2095,2095,2095,2095,0
|
|
20230712,101500,59601890,2095,2095,2095,2095,23
|
|
20230712,101400,59553705,2095,2095,2095,2095,65
|
|
20230712,101300,59417530,2095,2095,2095,2095,337
|
|
20230712,101200,58711515,2090,2090,2090,2090,0
|
|
20230712,101100,58711515,2090,2090,2090,2090,0
|
|
20230712,101000,58711515,2090,2090,2090,2090,0
|
|
20230712,100900,58711515,2090,2090,2090,2090,0
|
|
20230712,100800,58711515,2090,2090,2090,2090,0
|
|
20230712,100700,58711515,2090,2095,2095,2090,632
|
|
20230712,100600,57390605,2095,2095,2095,2095,102
|
|
20230712,100500,57176915,2095,2095,2095,2095,0
|
|
20230712,100400,57176915,2095,2095,2095,2095,0
|
|
20230712,100300,57176915,2095,2095,2095,2095,990
|
|
20230712,100200,55102865,2100,2100,2100,2100,0
|
|
20230712,100100,55102865,2100,2100,2100,2100,200
|
|
20230712,100000,54682865,2100,2100,2100,2100,0
|
|
20230712,095900,54682865,2100,2100,2100,2100,0
|
|
20230712,095800,54682865,2100,2100,2100,2100,1401
|
|
20230712,095700,51740765,2100,2100,2100,2100,0
|
|
20230712,095600,51740765,2100,2100,2100,2100,1891
|
|
20230712,095500,47769665,2090,2090,2090,2090,1491
|
|
20230712,095400,44653475,2095,2095,2095,2095,9
|
|
20230712,095300,44634620,2100,2100,2100,2100,37
|
|
20230712,095200,44556920,2090,2095,2095,2090,24
|
|
20230712,095100,44506740,2100,2100,2100,2100,3547
|
|
20230712,095000,37058040,2095,2095,2095,2090,2456
|
|
20230712,094900,31912925,2095,2100,2100,2095,1619
|
|
20230712,094800,28516305,2105,2105,2105,2105,0
|
|
20230712,094700,28516305,2105,2105,2105,2105,1
|
|
20230712,094600,28514200,2105,2105,2105,2105,1
|
|
20230712,094500,28512095,2105,2105,2105,2105,403
|
|
20230712,094400,27663780,2105,2105,2105,2105,72
|
|
20230712,094300,27512220,2105,2110,2110,2105,6
|
|
20230712,094200,27499565,2110,2110,2110,2110,1
|
|
20230712,094100,27497455,2110,2105,2110,2105,51
|
|
20230712,094000,27390095,2110,2110,2110,2110,98
|
|
20230712,093900,27183315,2110,2115,2115,2110,4
|
|
20230712,093800,27174860,2115,2110,2115,2110,187
|
|
20230712,093700,26780275,2110,2110,2110,2110,0
|
|
20230712,093600,26780275,2110,2110,2110,2110,60
|
|
20230712,093500,26653675,2115,2115,2115,2115,2000
|
|
20230712,093400,22423675,2115,2115,2115,2115,401
|
|
20230712,093300,21575560,2115,2110,2115,2110,19
|
|
20230712,093200,21535420,2115,2115,2115,2115,0
|
|
20230712,093100,21535420,2115,2110,2115,2110,112
|
|
20230712,093000,21299095,2110,2110,2110,2110,136
|
|
20230712,092900,21012135,2105,2105,2105,2105,0
|
|
20230712,092800,21012135,2105,2105,2105,2105,0
|
|
20230712,092700,21012135,2105,2105,2105,2105,0
|
|
20230712,092600,21012135,2105,2105,2105,2105,0
|
|
20230712,092500,21012135,2105,2105,2105,2105,30
|
|
20230712,092400,20948985,2105,2105,2105,2105,0
|
|
20230712,092300,20948985,2105,2105,2105,2105,0
|
|
20230712,092200,20948985,2105,2105,2105,2105,1245
|
|
20230712,092100,18328260,2105,2105,2105,2105,3094
|
|
20230712,092000,11815390,2105,2105,2105,2105,3
|
|
20230712,091900,11809075,2100,2100,2100,2100,500
|
|
20230712,091800,10759075,2105,2105,2105,2105,1
|
|
20230712,091700,10756970,2100,2100,2100,2100,0
|
|
20230712,091600,10756970,2100,2100,2100,2100,101
|
|
20230712,091500,10544870,2100,2100,2100,2100,0
|
|
20230712,091400,10544870,2100,2100,2100,2100,0
|
|
20230712,091300,10544870,2100,2100,2100,2100,0
|
|
20230712,091200,10544870,2100,2100,2100,2100,57
|
|
20230712,091100,10425170,2105,2105,2105,2105,0
|
|
20230712,091000,10425170,2105,2105,2105,2105,0
|
|
20230712,090900,10425170,2105,2105,2105,2105,100
|
|
20230712,090800,10214670,2105,2105,2105,2105,33
|
|
20230712,090700,10145205,2105,2110,2110,2105,2103
|
|
20230712,090600,5708385,2110,2110,2110,2110,0
|
|
20230712,090500,5708385,2110,2105,2115,2105,767
|
|
20230712,090400,4090800,2100,2100,2100,2100,210
|
|
20230712,090300,3649800,2100,2100,2100,2100,0
|
|
20230712,090200,3649800,2100,2100,2100,2100,1024
|
|
20230712,090100,1499400,2100,2100,2100,2100,0
|
|
20230712,090000,1499400,2100,2100,2100,2100,714
|