599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185600,294446055,2350,2350,2350,2350,1463
|
|
20230713,185500,294446055,2350,2350,2350,2350,0
|
|
20230713,185400,294446055,2350,2350,2350,2350,0
|
|
20230713,185300,294446055,2350,2350,2350,2350,0
|
|
20230713,185200,294446055,2350,2350,2350,2350,0
|
|
20230713,185100,294446055,2350,2350,2350,2350,0
|
|
20230713,185000,294446055,2350,2350,2350,2350,0
|
|
20230713,184900,294446055,2350,2350,2350,2350,0
|
|
20230713,184800,294446055,2350,2350,2350,2350,0
|
|
20230713,184700,294446055,2350,2350,2350,2350,0
|
|
20230713,184600,294446055,2350,2350,2350,2350,0
|
|
20230713,184500,294446055,2350,2350,2350,2350,0
|
|
20230713,184400,294446055,2350,2350,2350,2350,0
|
|
20230713,184300,294446055,2350,2350,2350,2350,0
|
|
20230713,184200,294446055,2350,2350,2350,2350,0
|
|
20230713,184100,294446055,2350,2350,2350,2350,0
|
|
20230713,184000,294446055,2350,2350,2350,2350,0
|
|
20230713,183900,294446055,2350,2350,2350,2350,0
|
|
20230713,183800,294446055,2350,2350,2350,2350,0
|
|
20230713,183700,294446055,2350,2350,2350,2350,0
|
|
20230713,183600,294446055,2350,2350,2350,2350,0
|
|
20230713,183500,294446055,2350,2350,2350,2350,0
|
|
20230713,183400,294446055,2350,2350,2350,2350,0
|
|
20230713,183300,294446055,2350,2350,2350,2350,0
|
|
20230713,183200,294446055,2350,2350,2350,2350,0
|
|
20230713,183100,294446055,2350,2350,2350,2350,0
|
|
20230713,183000,294446055,2350,2350,2350,2350,0
|
|
20230713,182900,294446055,2350,2350,2350,2350,0
|
|
20230713,182800,294446055,2350,2350,2350,2350,0
|
|
20230713,182700,294446055,2350,2350,2350,2350,0
|
|
20230713,182600,294446055,2350,2350,2350,2350,1463
|
|
20230713,182500,294446055,2350,2350,2350,2350,0
|
|
20230713,182400,294446055,2350,2350,2350,2350,0
|
|
20230713,182300,294446055,2350,2350,2350,2350,0
|
|
20230713,182200,294446055,2350,2350,2350,2350,0
|
|
20230713,182100,294446055,2350,2350,2350,2350,0
|
|
20230713,182000,294446055,2350,2350,2350,2350,0
|
|
20230713,181900,294446055,2350,2350,2350,2350,0
|
|
20230713,181800,294446055,2350,2350,2350,2350,0
|
|
20230713,181700,294446055,2350,2350,2350,2350,0
|
|
20230713,181600,294446055,2350,2350,2350,2350,0
|
|
20230713,181500,294446055,2350,2350,2350,2350,0
|
|
20230713,181400,294446055,2350,2350,2350,2350,0
|
|
20230713,181300,294446055,2350,2350,2350,2350,0
|
|
20230713,181200,294446055,2350,2350,2350,2350,0
|
|
20230713,181100,294446055,2350,2350,2350,2350,0
|
|
20230713,181000,294446055,2350,2350,2350,2350,0
|
|
20230713,180900,294446055,2350,2350,2350,2350,0
|
|
20230713,180800,294446055,2350,2350,2350,2350,0
|
|
20230713,180700,294446055,2350,2350,2350,2350,0
|
|
20230713,180600,294446055,2350,2350,2350,2350,0
|
|
20230713,180500,294446055,2350,2350,2350,2350,0
|
|
20230713,180400,294446055,2350,2350,2350,2350,0
|
|
20230713,180300,294446055,2350,2350,2350,2350,0
|
|
20230713,180200,294446055,2350,2350,2350,2350,0
|
|
20230713,180100,294446055,2350,2350,2350,2350,0
|
|
20230713,180000,294446055,2350,2350,2350,2350,0
|
|
20230713,175900,294446055,2350,2350,2350,2350,0
|
|
20230713,175800,294446055,2350,2350,2350,2350,0
|
|
20230713,175700,294446055,2350,2350,2350,2350,0
|
|
20230713,175600,294446055,2350,2350,2350,2350,1463
|
|
20230713,175500,294446055,2350,2350,2350,2350,0
|
|
20230713,175400,294446055,2350,2350,2350,2350,0
|
|
20230713,175300,294446055,2350,2350,2350,2350,0
|
|
20230713,175200,294446055,2350,2350,2350,2350,0
|
|
20230713,175100,294446055,2350,2350,2350,2350,0
|
|
20230713,175000,294446055,2350,2350,2350,2350,0
|
|
20230713,174900,294446055,2350,2350,2350,2350,0
|
|
20230713,174800,294446055,2350,2350,2350,2350,0
|
|
20230713,174700,294446055,2350,2350,2350,2350,0
|
|
20230713,174600,294446055,2350,2350,2350,2350,0
|
|
20230713,174500,294446055,2350,2350,2350,2350,0
|
|
20230713,174400,294446055,2350,2350,2350,2350,0
|
|
20230713,174300,294446055,2350,2350,2350,2350,0
|
|
20230713,174200,294446055,2350,2350,2350,2350,0
|
|
20230713,174100,294446055,2350,2350,2350,2350,0
|
|
20230713,174000,294446055,2350,2350,2350,2350,0
|
|
20230713,173900,294446055,2350,2350,2350,2350,0
|
|
20230713,173800,294446055,2350,2350,2350,2350,0
|
|
20230713,173700,294446055,2350,2350,2350,2350,0
|
|
20230713,173600,294446055,2350,2350,2350,2350,0
|
|
20230713,173500,294446055,2350,2350,2350,2350,0
|
|
20230713,173400,294446055,2350,2350,2350,2350,0
|
|
20230713,173300,294446055,2350,2350,2350,2350,0
|
|
20230713,173200,294446055,2350,2350,2350,2350,0
|
|
20230713,173100,294446055,2350,2350,2350,2350,0
|
|
20230713,173000,294446055,2350,2350,2350,2350,0
|
|
20230713,172900,294446055,2350,2350,2350,2350,0
|
|
20230713,172800,294446055,2350,2350,2350,2350,0
|
|
20230713,172700,294446055,2350,2350,2350,2350,0
|
|
20230713,172600,294446055,2350,2350,2350,2350,1463
|
|
20230713,172500,294446055,2350,2350,2350,2350,0
|
|
20230713,172400,294446055,2350,2350,2350,2350,0
|
|
20230713,172300,294446055,2350,2350,2350,2350,0
|
|
20230713,172200,294446055,2350,2350,2350,2350,0
|
|
20230713,172100,294446055,2350,2350,2350,2350,0
|
|
20230713,172000,294446055,2350,2350,2350,2350,0
|
|
20230713,171900,294446055,2350,2350,2350,2350,0
|
|
20230713,171800,294446055,2350,2350,2350,2350,0
|
|
20230713,171700,294446055,2350,2350,2350,2350,0
|
|
20230713,171600,294446055,2350,2350,2350,2350,0
|
|
20230713,171500,294446055,2350,2350,2350,2350,0
|
|
20230713,171400,294446055,2350,2350,2350,2350,0
|
|
20230713,171300,294446055,2350,2350,2350,2350,0
|
|
20230713,171200,294446055,2350,2350,2350,2350,0
|
|
20230713,171100,294446055,2350,2350,2350,2350,0
|
|
20230713,171000,294446055,2350,2350,2350,2350,0
|
|
20230713,170900,294446055,2350,2350,2350,2350,0
|
|
20230713,170800,294446055,2350,2350,2350,2350,0
|
|
20230713,170700,294446055,2350,2350,2350,2350,0
|
|
20230713,170600,294446055,2350,2350,2350,2350,0
|
|
20230713,170500,294446055,2350,2350,2350,2350,0
|
|
20230713,170400,294446055,2350,2350,2350,2350,0
|
|
20230713,170300,294446055,2350,2350,2350,2350,0
|
|
20230713,170200,294446055,2350,2350,2350,2350,0
|
|
20230713,170100,294446055,2350,2350,2350,2350,0
|
|
20230713,170000,294446055,2350,2350,2350,2350,0
|
|
20230713,165900,294446055,2350,2350,2350,2350,0
|
|
20230713,165800,294446055,2350,2350,2350,2350,0
|
|
20230713,165700,294446055,2350,2350,2350,2350,0
|
|
20230713,165600,294446055,2350,2350,2350,2350,1463
|
|
20230713,165500,294446055,2350,2350,2350,2350,0
|
|
20230713,165400,294446055,2350,2350,2350,2350,0
|
|
20230713,165300,294446055,2350,2350,2350,2350,0
|
|
20230713,165200,294446055,2350,2350,2350,2350,0
|
|
20230713,165100,294446055,2350,2350,2350,2350,0
|
|
20230713,165000,294446055,2350,2350,2350,2350,0
|
|
20230713,164900,294446055,2350,2350,2350,2350,0
|
|
20230713,164800,294446055,2350,2350,2350,2350,0
|
|
20230713,164700,294446055,2350,2350,2350,2350,0
|
|
20230713,164600,294446055,2350,2350,2350,2350,0
|
|
20230713,164500,294446055,2350,2350,2350,2350,0
|
|
20230713,164400,294446055,2350,2350,2350,2350,0
|
|
20230713,164300,294446055,2350,2350,2350,2350,0
|
|
20230713,164200,294446055,2350,2350,2350,2350,0
|
|
20230713,164100,294446055,2350,2350,2350,2350,0
|
|
20230713,164000,294446055,2350,2350,2350,2350,0
|
|
20230713,163900,294446055,2350,2350,2350,2350,0
|
|
20230713,163800,294446055,2350,2350,2350,2350,0
|
|
20230713,163700,294446055,2350,2350,2350,2350,0
|
|
20230713,163600,294446055,2350,2350,2350,2350,0
|
|
20230713,163500,294446055,2350,2350,2350,2350,0
|
|
20230713,163400,294446055,2350,2350,2350,2350,0
|
|
20230713,163300,294446055,2350,2350,2350,2350,0
|
|
20230713,163200,294446055,2350,2350,2350,2350,0
|
|
20230713,163100,294446055,2350,2350,2350,2350,0
|
|
20230713,163000,294446055,2350,2350,2350,2350,0
|
|
20230713,162900,294446055,2350,2350,2350,2350,0
|
|
20230713,162800,294446055,2350,2350,2350,2350,0
|
|
20230713,162700,294446055,2350,2350,2350,2350,0
|
|
20230713,162600,294446055,2350,2350,2350,2350,1463
|
|
20230713,162500,294446055,2350,2350,2350,2350,0
|
|
20230713,162400,294446055,2350,2350,2350,2350,0
|
|
20230713,162300,294446055,2350,2350,2350,2350,0
|
|
20230713,162200,294446055,2350,2350,2350,2350,0
|
|
20230713,162100,294446055,2350,2350,2350,2350,0
|
|
20230713,162000,294446055,2350,2350,2350,2350,0
|
|
20230713,161900,294446055,2350,2350,2350,2350,0
|
|
20230713,161800,294446055,2350,2350,2350,2350,0
|
|
20230713,161700,294446055,2350,2350,2350,2350,0
|
|
20230713,161600,294446055,2350,2350,2350,2350,0
|
|
20230713,161500,294446055,2350,2350,2350,2350,0
|
|
20230713,161400,294446055,2350,2350,2350,2350,0
|
|
20230713,161300,294446055,2350,2350,2350,2350,0
|
|
20230713,161200,294446055,2350,2350,2350,2350,0
|
|
20230713,161100,294446055,2350,2350,2350,2350,0
|
|
20230713,161000,294446055,2350,2350,2350,2350,0
|
|
20230713,160900,294446055,2350,2350,2350,2350,0
|
|
20230713,160800,294446055,2350,2350,2350,2350,0
|
|
20230713,160700,294446055,2350,2350,2350,2350,0
|
|
20230713,160600,294446055,2350,2350,2350,2350,0
|
|
20230713,160500,294446055,2350,2350,2350,2350,0
|
|
20230713,160400,294446055,2350,2350,2350,2350,0
|
|
20230713,160300,294446055,2350,2350,2350,2350,0
|
|
20230713,160200,294446055,2350,2350,2350,2350,0
|
|
20230713,160100,294446055,2350,2350,2350,2350,0
|
|
20230713,160000,294446055,2350,2350,2350,2350,0
|
|
20230713,155900,294446055,2350,2350,2350,2350,0
|
|
20230713,155800,294446055,2350,2350,2350,2350,0
|
|
20230713,155700,294446055,2350,2350,2350,2350,0
|
|
20230713,155600,294446055,2350,2350,2350,2350,1463
|
|
20230713,155500,294446055,2350,2350,2350,2350,0
|
|
20230713,155400,294446055,2350,2350,2350,2350,0
|
|
20230713,155300,294446055,2350,2350,2350,2350,0
|
|
20230713,155200,294446055,2350,2350,2350,2350,0
|
|
20230713,155100,294446055,2350,2350,2350,2350,0
|
|
20230713,155000,294446055,2350,2350,2350,2350,0
|
|
20230713,154900,294446055,2350,2350,2350,2350,0
|
|
20230713,154800,294446055,2350,2350,2350,2350,0
|
|
20230713,154700,294446055,2350,2350,2350,2350,0
|
|
20230713,154600,294446055,2350,2350,2350,2350,0
|
|
20230713,154500,294446055,2350,2350,2350,2350,0
|
|
20230713,154400,294446055,2350,2350,2350,2350,0
|
|
20230713,154300,294446055,2350,2350,2350,2350,0
|
|
20230713,154200,294446055,2350,2350,2350,2350,0
|
|
20230713,154100,294446055,2350,2350,2350,2350,0
|
|
20230713,154000,294446055,2350,2350,2350,2350,0
|
|
20230713,153900,294446055,2350,2350,2350,2350,0
|
|
20230713,153800,294446055,2350,2350,2350,2350,0
|
|
20230713,153700,294446055,2350,2350,2350,2350,0
|
|
20230713,153600,294446055,2350,2350,2350,2350,0
|
|
20230713,153500,294446055,2350,2350,2350,2350,0
|
|
20230713,153400,294446055,2350,2350,2350,2350,0
|
|
20230713,153300,294446055,2350,2350,2350,2350,0
|
|
20230713,153200,294446055,2350,2350,2350,2350,0
|
|
20230713,153100,294446055,2350,2350,2350,2350,0
|
|
20230713,153000,294446055,2350,2350,2350,2350,1463
|
|
20230713,152900,291008005,2350,2350,2350,2350,0
|
|
20230713,152800,291008005,2350,2350,2350,2350,0
|
|
20230713,152700,291008005,2350,2350,2350,2350,0
|
|
20230713,152600,291008005,2350,2350,2350,2350,0
|
|
20230713,152500,291008005,2350,2350,2350,2350,0
|
|
20230713,152400,291008005,2350,2350,2350,2350,0
|
|
20230713,152300,291008005,2350,2350,2350,2350,0
|
|
20230713,152200,291008005,2350,2350,2350,2350,0
|
|
20230713,152100,291008005,2350,2350,2350,2350,0
|
|
20230713,152000,291008005,2350,2350,2350,2350,0
|
|
20230713,151900,291008005,2350,2350,2350,2350,1
|
|
20230713,151800,291005655,2330,2335,2335,2330,225
|
|
20230713,151700,290480805,2335,2335,2350,2335,2994
|
|
20230713,151600,283489795,2335,2340,2340,2335,215
|
|
20230713,151500,282987660,2340,2340,2340,2335,456
|
|
20230713,151400,281921875,2335,2340,2340,2335,100
|
|
20230713,151300,281688370,2335,2335,2335,2335,0
|
|
20230713,151200,281688370,2335,2340,2340,2335,586
|
|
20230713,151100,280318995,2335,2335,2335,2335,0
|
|
20230713,151000,280318995,2335,2340,2340,2335,648
|
|
20230713,150900,278803315,2335,2335,2335,2335,0
|
|
20230713,150800,278803315,2335,2335,2335,2335,501
|
|
20230713,150700,277633480,2335,2335,2335,2335,3
|
|
20230713,150600,277626475,2350,2350,2350,2350,10
|
|
20230713,150500,277602975,2350,2350,2350,2350,30
|
|
20230713,150400,277532475,2350,2350,2350,2350,30
|
|
20230713,150300,277461975,2350,2350,2350,2350,10
|
|
20230713,150200,277438475,2350,2350,2350,2350,0
|
|
20230713,150100,277438475,2350,2350,2350,2350,0
|
|
20230713,150000,277438475,2350,2350,2350,2350,1
|
|
20230713,145900,277436125,2335,2335,2335,2335,528
|
|
20230713,145800,276203245,2340,2340,2340,2340,1148
|
|
20230713,145700,273516925,2345,2345,2345,2345,0
|
|
20230713,145600,273516925,2345,2345,2345,2345,74
|
|
20230713,145500,273343395,2340,2340,2340,2340,0
|
|
20230713,145400,273343395,2340,2340,2340,2340,20
|
|
20230713,145300,273296595,2340,2345,2345,2340,73
|
|
20230713,145200,273125670,2345,2340,2345,2340,163
|
|
20230713,145100,272743460,2340,2345,2345,2340,330
|
|
20230713,145000,271969855,2345,2345,2345,2345,338
|
|
20230713,144900,271177245,2345,2345,2345,2345,72
|
|
20230713,144800,271008405,2345,2345,2345,2345,474
|
|
20230713,144700,269896875,2360,2360,2360,2360,1
|
|
20230713,144600,269894515,2360,2360,2360,2360,1
|
|
20230713,144500,269892155,2340,2340,2340,2340,0
|
|
20230713,144400,269892155,2340,2340,2340,2340,0
|
|
20230713,144300,269892155,2340,2340,2340,2340,0
|
|
20230713,144200,269892155,2340,2345,2345,2340,453
|
|
20230713,144100,268830020,2360,2360,2360,2360,156
|
|
20230713,144000,268461860,2360,2360,2360,2360,156
|
|
20230713,143900,268093700,2360,2360,2360,2360,1
|
|
20230713,143800,268091340,2335,2335,2335,2335,119
|
|
20230713,143700,267813475,2300,2360,2360,2300,12805
|
|
20230713,143600,237974405,2365,2365,2365,2365,0
|
|
20230713,143500,237974405,2365,2365,2365,2365,0
|
|
20230713,143400,237974405,2365,2365,2365,2365,614
|
|
20230713,143300,236522295,2365,2365,2365,2365,157
|
|
20230713,143200,236150990,2375,2375,2375,2375,1
|
|
20230713,143100,236148615,2365,2370,2370,2365,204
|
|
20230713,143000,235665655,2375,2375,2375,2375,0
|
|
20230713,142900,235665655,2375,2375,2375,2375,0
|
|
20230713,142800,235665655,2375,2375,2375,2375,10
|
|
20230713,142700,235641905,2375,2375,2375,2375,20
|
|
20230713,142600,235594405,2375,2375,2375,2375,0
|
|
20230713,142500,235594405,2375,2375,2375,2375,1
|
|
20230713,142400,235592030,2365,2365,2365,2365,0
|
|
20230713,142300,235592030,2365,2375,2375,2365,2785
|
|
20230713,142200,228997785,2375,2375,2375,2375,0
|
|
20230713,142100,228997785,2375,2375,2375,2375,7
|
|
20230713,142000,228981160,2375,2375,2375,2375,1527
|
|
20230713,141900,225354535,2375,2385,2385,2375,127
|
|
20230713,141800,225052630,2385,2385,2385,2385,0
|
|
20230713,141700,225052630,2385,2385,2385,2385,0
|
|
20230713,141600,225052630,2385,2385,2385,2385,2
|
|
20230713,141500,225047860,2390,2390,2390,2390,0
|
|
20230713,141400,225047860,2390,2375,2390,2375,2
|
|
20230713,141300,225043095,2375,2375,2375,2375,1
|
|
20230713,141200,225040720,2400,2400,2400,2400,0
|
|
20230713,141100,225040720,2400,2375,2400,2375,4000
|
|
20230713,141000,215471220,2370,2370,2370,2370,100
|
|
20230713,140900,215234220,2375,2375,2375,2375,0
|
|
20230713,140800,215234220,2375,2375,2375,2375,0
|
|
20230713,140700,215234220,2375,2375,2375,2375,0
|
|
20230713,140600,215234220,2375,2375,2375,2375,0
|
|
20230713,140500,215234220,2375,2375,2375,2375,0
|
|
20230713,140400,215234220,2375,2375,2375,2375,0
|
|
20230713,140300,215234220,2375,2375,2375,2375,0
|
|
20230713,140200,215234220,2375,2375,2375,2375,0
|
|
20230713,140100,215234220,2375,2375,2375,2375,0
|
|
20230713,140000,215234220,2375,2375,2375,2375,250
|
|
20230713,135900,214640470,2375,2375,2375,2375,0
|
|
20230713,135800,214640470,2375,2375,2375,2375,1
|
|
20230713,135700,214638095,2365,2365,2365,2365,0
|
|
20230713,135600,214638095,2365,2365,2365,2365,0
|
|
20230713,135500,214638095,2365,2365,2365,2365,0
|
|
20230713,135400,214638095,2365,2375,2375,2365,100
|
|
20230713,135300,214401585,2380,2380,2380,2380,0
|
|
20230713,135200,214401585,2380,2380,2380,2380,0
|
|
20230713,135100,214401585,2380,2380,2380,2380,0
|
|
20230713,135000,214401585,2380,2380,2380,2380,0
|
|
20230713,134900,214401585,2380,2380,2380,2380,0
|
|
20230713,134800,214401585,2380,2380,2380,2380,1
|
|
20230713,134700,214399205,2370,2370,2370,2370,0
|
|
20230713,134600,214399205,2370,2370,2370,2370,0
|
|
20230713,134500,214399205,2370,2370,2370,2370,0
|
|
20230713,134400,214399205,2370,2370,2370,2370,0
|
|
20230713,134300,214399205,2370,2375,2375,2370,2501
|
|
20230713,134200,208471790,2375,2375,2375,2375,100
|
|
20230713,134100,208234290,2375,2385,2385,2375,104
|
|
20230713,134000,207987250,2375,2375,2375,2375,0
|
|
20230713,133900,207987250,2375,2375,2375,2375,0
|
|
20230713,133800,207987250,2375,2375,2375,2375,0
|
|
20230713,133700,207987250,2375,2375,2375,2375,0
|
|
20230713,133600,207987250,2375,2375,2375,2375,1
|
|
20230713,133500,207984875,2385,2385,2385,2385,0
|
|
20230713,133400,207984875,2385,2385,2385,2385,0
|
|
20230713,133300,207984875,2385,2385,2385,2385,0
|
|
20230713,133200,207984875,2385,2385,2385,2385,0
|
|
20230713,133100,207984875,2385,2385,2385,2385,0
|
|
20230713,133000,207984875,2385,2385,2385,2385,0
|
|
20230713,132900,207984875,2385,2385,2385,2385,1
|
|
20230713,132800,207982490,2385,2385,2385,2385,0
|
|
20230713,132700,207982490,2385,2385,2385,2385,0
|
|
20230713,132600,207982490,2385,2385,2385,2385,0
|
|
20230713,132500,207982490,2385,2385,2385,2385,1
|
|
20230713,132400,207980105,2375,2375,2375,2375,0
|
|
20230713,132300,207980105,2375,2375,2375,2375,0
|
|
20230713,132200,207980105,2375,2375,2375,2375,0
|
|
20230713,132100,207980105,2375,2375,2375,2375,0
|
|
20230713,132000,207980105,2375,2375,2375,2375,0
|
|
20230713,131900,207980105,2375,2375,2375,2375,0
|
|
20230713,131800,207980105,2375,2375,2375,2375,500
|
|
20230713,131700,206792605,2370,2370,2370,2370,0
|
|
20230713,131600,206792605,2370,2375,2375,2370,57
|
|
20230713,131500,206657320,2375,2375,2375,2375,0
|
|
20230713,131400,206657320,2375,2385,2385,2375,825
|
|
20230713,131300,204696915,2385,2385,2385,2385,0
|
|
20230713,131200,204696915,2385,2385,2385,2385,0
|
|
20230713,131100,204696915,2385,2385,2385,2385,40
|
|
20230713,131000,204601515,2390,2390,2390,2390,0
|
|
20230713,130900,204601515,2390,2390,2390,2390,1
|
|
20230713,130800,204599125,2390,2380,2390,2380,2623
|
|
20230713,130700,198336595,2380,2380,2380,2380,0
|
|
20230713,130600,198336595,2380,2380,2380,2380,0
|
|
20230713,130500,198336595,2380,2380,2380,2380,0
|
|
20230713,130400,198336595,2380,2380,2380,2380,0
|
|
20230713,130300,198336595,2380,2380,2380,2380,381
|
|
20230713,130200,197429815,2390,2390,2390,2390,0
|
|
20230713,130100,197429815,2390,2390,2390,2390,0
|
|
20230713,130000,197429815,2390,2390,2390,2390,0
|
|
20230713,125900,197429815,2390,2390,2390,2390,0
|
|
20230713,125800,197429815,2390,2390,2390,2390,0
|
|
20230713,125700,197429815,2390,2390,2390,2390,1
|
|
20230713,125600,197427425,2390,2390,2390,2390,0
|
|
20230713,125500,197427425,2390,2390,2390,2390,10
|
|
20230713,125400,197403525,2390,2390,2390,2390,0
|
|
20230713,125300,197403525,2390,2390,2390,2390,0
|
|
20230713,125200,197403525,2390,2390,2390,2390,50
|
|
20230713,125100,197284025,2390,2380,2390,2380,548
|
|
20230713,125000,195979775,2380,2380,2380,2380,51
|
|
20230713,124900,195858395,2375,2375,2375,2375,0
|
|
20230713,124800,195858395,2375,2375,2375,2375,0
|
|
20230713,124700,195858395,2375,2375,2375,2375,100
|
|
20230713,124600,195620895,2375,2375,2375,2375,0
|
|
20230713,124500,195620895,2375,2375,2375,2375,0
|
|
20230713,124400,195620895,2375,2375,2375,2375,2
|
|
20230713,124300,195616145,2375,2375,2375,2375,2
|
|
20230713,124200,195611395,2375,2375,2375,2375,7
|
|
20230713,124100,195594770,2375,2375,2375,2375,0
|
|
20230713,124000,195594770,2375,2375,2375,2375,0
|
|
20230713,123900,195594770,2375,2375,2375,2375,14
|
|
20230713,123800,195561520,2380,2380,2380,2380,0
|
|
20230713,123700,195561520,2380,2375,2380,2375,43
|
|
20230713,123600,195459390,2375,2375,2375,2375,1693
|
|
20230713,123500,191438515,2375,2375,2375,2375,0
|
|
20230713,123400,191438515,2375,2380,2380,2375,350
|
|
20230713,123300,190606015,2380,2380,2380,2380,306
|
|
20230713,123200,189877735,2380,2380,2380,2380,0
|
|
20230713,123100,189877735,2380,2380,2380,2380,0
|
|
20230713,123000,189877735,2380,2380,2380,2380,2
|
|
20230713,122900,189872975,2390,2390,2390,2390,15
|
|
20230713,122800,189837125,2390,2390,2390,2390,0
|
|
20230713,122700,189837125,2390,2390,2390,2390,150
|
|
20230713,122600,189478625,2390,2390,2390,2390,100
|
|
20230713,122500,189239625,2390,2390,2390,2390,100
|
|
20230713,122400,189000625,2390,2390,2390,2390,0
|
|
20230713,122300,189000625,2390,2390,2390,2390,0
|
|
20230713,122200,189000625,2390,2390,2390,2390,0
|
|
20230713,122100,189000625,2390,2390,2390,2390,0
|
|
20230713,122000,189000625,2390,2390,2390,2390,0
|
|
20230713,121900,189000625,2390,2390,2390,2390,0
|
|
20230713,121800,189000625,2390,2390,2390,2390,0
|
|
20230713,121700,189000625,2390,2390,2390,2390,0
|
|
20230713,121600,189000625,2390,2390,2390,2390,0
|
|
20230713,121500,189000625,2390,2390,2390,2390,20
|
|
20230713,121400,188952825,2395,2395,2395,2395,0
|
|
20230713,121300,188952825,2395,2395,2395,2395,0
|
|
20230713,121200,188952825,2395,2395,2395,2395,0
|
|
20230713,121100,188952825,2395,2395,2395,2395,0
|
|
20230713,121000,188952825,2395,2395,2395,2395,100
|
|
20230713,120900,188713325,2395,2395,2395,2395,0
|
|
20230713,120800,188713325,2395,2395,2395,2395,0
|
|
20230713,120700,188713325,2395,2395,2395,2395,2
|
|
20230713,120600,188708535,2375,2375,2375,2375,0
|
|
20230713,120500,188708535,2375,2375,2375,2375,0
|
|
20230713,120400,188708535,2375,2375,2375,2375,0
|
|
20230713,120300,188708535,2375,2375,2375,2375,1
|
|
20230713,120200,188706160,2375,2375,2375,2365,4334
|
|
20230713,120100,178453895,2375,2395,2395,2375,7099
|
|
20230713,120000,161524955,2400,2400,2400,2400,6
|
|
20230713,115900,161510555,2400,2400,2400,2400,494
|
|
20230713,115800,160324955,2395,2395,2395,2395,0
|
|
20230713,115700,160324955,2395,2395,2395,2395,200
|
|
20230713,115600,159845955,2395,2395,2395,2395,1976
|
|
20230713,115500,155113435,2400,2400,2400,2400,0
|
|
20230713,115400,155113435,2400,2400,2400,2400,0
|
|
20230713,115300,155113435,2400,2400,2400,2400,0
|
|
20230713,115200,155113435,2400,2400,2400,2400,9
|
|
20230713,115100,155091835,2395,2395,2395,2395,1000
|
|
20230713,115000,152696835,2395,2395,2395,2395,4
|
|
20230713,114900,152687255,2395,2395,2395,2395,0
|
|
20230713,114800,152687255,2395,2395,2395,2395,0
|
|
20230713,114700,152687255,2395,2395,2395,2395,0
|
|
20230713,114600,152687255,2395,2395,2395,2395,11
|
|
20230713,114500,152660910,2395,2395,2395,2395,1002
|
|
20230713,114400,150261120,2400,2400,2400,2400,0
|
|
20230713,114300,150261120,2400,2400,2400,2400,200
|
|
20230713,114200,149781120,2410,2410,2410,2410,0
|
|
20230713,114100,149781120,2410,2410,2410,2410,6
|
|
20230713,114000,149766660,2410,2410,2410,2410,0
|
|
20230713,113900,149766660,2410,2410,2410,2410,1
|
|
20230713,113800,149764250,2390,2390,2390,2390,0
|
|
20230713,113700,149764250,2390,2390,2390,2390,0
|
|
20230713,113600,149764250,2390,2395,2395,2390,500
|
|
20230713,113500,148568750,2410,2410,2410,2410,1
|
|
20230713,113400,148566340,2410,2410,2410,2410,1
|
|
20230713,113300,148563930,2410,2410,2410,2410,20
|
|
20230713,113200,148515730,2390,2390,2390,2390,0
|
|
20230713,113100,148515730,2390,2390,2390,2390,0
|
|
20230713,113000,148515730,2390,2390,2390,2390,5
|
|
20230713,112900,148503780,2390,2410,2410,2390,1536
|
|
20230713,112800,144830590,2410,2410,2410,2410,120
|
|
20230713,112700,144541390,2415,2415,2415,2415,0
|
|
20230713,112600,144541390,2415,2410,2415,2410,1027
|
|
20230713,112500,142061315,2410,2400,2410,2400,103
|
|
20230713,112400,141814085,2400,2400,2400,2400,1000
|
|
20230713,112300,139414085,2415,2415,2415,2415,0
|
|
20230713,112200,139414085,2415,2415,2415,2415,1
|
|
20230713,112100,139411670,2410,2410,2410,2410,0
|
|
20230713,112000,139411670,2410,2410,2410,2410,941
|
|
20230713,111900,137143860,2410,2410,2410,2410,59
|
|
20230713,111800,137001670,2410,2410,2410,2410,0
|
|
20230713,111700,137001670,2410,2410,2410,2410,712
|
|
20230713,111600,135285750,2410,2410,2410,2410,188
|
|
20230713,111500,134832670,2410,2410,2410,2410,1478
|
|
20230713,111400,131270690,2410,2410,2410,2410,201
|
|
20230713,111300,130786280,2390,2390,2390,2390,81
|
|
20230713,111200,130592690,2390,2395,2395,2390,1761
|
|
20230713,111100,126383580,2395,2395,2395,2395,0
|
|
20230713,111000,126383580,2395,2400,2400,2395,1481
|
|
20230713,110900,122834010,2400,2400,2400,2400,1
|
|
20230713,110800,122831610,2400,2400,2400,2400,0
|
|
20230713,110700,122831610,2400,2400,2400,2400,0
|
|
20230713,110600,122831610,2400,2400,2400,2400,0
|
|
20230713,110500,122831610,2400,2400,2400,2400,0
|
|
20230713,110400,122831610,2400,2400,2400,2400,0
|
|
20230713,110300,122831610,2400,2400,2400,2400,1500
|
|
20230713,110200,119231610,2400,2400,2400,2400,0
|
|
20230713,110100,119231610,2400,2400,2400,2400,30
|
|
20230713,110000,119159610,2400,2400,2400,2400,12
|
|
20230713,105900,119130810,2405,2405,2405,2405,0
|
|
20230713,105800,119130810,2405,2405,2405,2405,1500
|
|
20230713,105700,115523310,2405,2405,2405,2400,41
|
|
20230713,105600,115424805,2405,2405,2405,2405,0
|
|
20230713,105500,115424805,2405,2405,2405,2405,200
|
|
20230713,105400,114943805,2405,2405,2405,2405,0
|
|
20230713,105300,114943805,2405,2405,2405,2405,0
|
|
20230713,105200,114943805,2405,2405,2405,2405,0
|
|
20230713,105100,114943805,2405,2405,2405,2405,0
|
|
20230713,105000,114943805,2405,2405,2405,2405,0
|
|
20230713,104900,114943805,2405,2405,2405,2405,0
|
|
20230713,104800,114943805,2405,2405,2405,2405,1130
|
|
20230713,104700,112226155,2405,2405,2405,2405,201
|
|
20230713,104600,111742750,2400,2400,2400,2400,100
|
|
20230713,104500,111502750,2400,2400,2400,2400,10
|
|
20230713,104400,111478750,2400,2400,2400,2400,44
|
|
20230713,104300,111373150,2400,2400,2400,2400,0
|
|
20230713,104200,111373150,2400,2400,2400,2400,0
|
|
20230713,104100,111373150,2400,2400,2400,2400,3
|
|
20230713,104000,111365950,2400,2400,2400,2400,16
|
|
20230713,103900,111327550,2405,2400,2405,2400,1119
|
|
20230713,103800,108639765,2405,2405,2405,2405,0
|
|
20230713,103700,108639765,2405,2405,2405,2405,0
|
|
20230713,103600,108639765,2405,2405,2405,2405,0
|
|
20230713,103500,108639765,2405,2405,2405,2405,0
|
|
20230713,103400,108639765,2405,2405,2405,2405,5
|
|
20230713,103300,108627740,2405,2405,2405,2405,1
|
|
20230713,103200,108625335,2405,2405,2405,2405,1
|
|
20230713,103100,108622930,2380,2390,2390,2380,2184
|
|
20230713,103000,103409945,2390,2390,2390,2390,0
|
|
20230713,102900,103409945,2390,2390,2390,2390,0
|
|
20230713,102800,103409945,2390,2390,2390,2390,0
|
|
20230713,102700,103409945,2390,2390,2390,2390,1
|
|
20230713,102600,103407555,2400,2400,2400,2400,0
|
|
20230713,102500,103407555,2400,2400,2400,2400,0
|
|
20230713,102400,103407555,2400,2400,2400,2400,0
|
|
20230713,102300,103407555,2400,2400,2400,2400,1000
|
|
20230713,102200,101007555,2385,2385,2385,2385,374
|
|
20230713,102100,100115565,2400,2400,2400,2400,1
|
|
20230713,102000,100113165,2400,2400,2400,2400,314
|
|
20230713,101900,99359565,2405,2405,2405,2405,0
|
|
20230713,101800,99359565,2405,2405,2405,2405,35
|
|
20230713,101700,99275390,2405,2400,2405,2400,6
|
|
20230713,101600,99260965,2405,2405,2405,2405,0
|
|
20230713,101500,99260965,2405,2405,2405,2405,92
|
|
20230713,101400,99039705,2405,2405,2405,2405,169
|
|
20230713,101300,98633260,2405,2405,2405,2405,1
|
|
20230713,101200,98630855,2405,2390,2405,2390,500
|
|
20230713,101100,97432400,2390,2390,2390,2390,100
|
|
20230713,101000,97193400,2390,2390,2390,2390,459
|
|
20230713,100900,96096390,2390,2390,2390,2390,0
|
|
20230713,100800,96096390,2390,2390,2390,2390,10
|
|
20230713,100700,96072490,2385,2385,2385,2385,0
|
|
20230713,100600,96072490,2385,2385,2385,2385,200
|
|
20230713,100500,95595490,2385,2385,2385,2385,300
|
|
20230713,100400,94879990,2390,2390,2390,2390,0
|
|
20230713,100300,94879990,2390,2395,2395,2390,281
|
|
20230713,100200,94207400,2395,2390,2395,2390,305
|
|
20230713,100100,93478425,2390,2390,2390,2390,501
|
|
20230713,100000,92281035,2395,2395,2395,2395,0
|
|
20230713,095900,92281035,2395,2385,2395,2385,200
|
|
20230713,095800,91803835,2385,2395,2395,2385,321
|
|
20230713,095700,91035050,2395,2395,2395,2395,40
|
|
20230713,095600,90939250,2395,2400,2400,2390,2087
|
|
20230713,095500,85941275,2400,2400,2400,2400,1035
|
|
20230713,095400,83457275,2400,2380,2400,2380,2027
|
|
20230713,095300,78613420,2375,2375,2375,2375,2384
|
|
20230713,095200,72951420,2370,2360,2370,2360,390
|
|
20230713,095100,72029020,2355,2355,2355,2355,329
|
|
20230713,095000,71254225,2345,2345,2345,2345,104
|
|
20230713,094900,71010345,2345,2345,2345,2345,0
|
|
20230713,094800,71010345,2345,2345,2345,2345,2232
|
|
20230713,094700,65776305,2345,2345,2345,2345,0
|
|
20230713,094600,65776305,2345,2350,2350,2345,300
|
|
20230713,094500,65072700,2345,2350,2350,2345,2090
|
|
20230713,094400,60164775,2350,2350,2350,2350,0
|
|
20230713,094300,60164775,2350,2350,2350,2350,671
|
|
20230713,094200,58587925,2350,2350,2350,2350,347
|
|
20230713,094100,57772475,2350,2350,2350,2350,120
|
|
20230713,094000,57490475,2360,2355,2360,2355,100
|
|
20230713,093900,57254940,2355,2355,2355,2355,251
|
|
20230713,093800,56663835,2360,2360,2360,2360,1
|
|
20230713,093700,56661475,2360,2360,2360,2360,42
|
|
20230713,093600,56562355,2360,2360,2360,2360,78
|
|
20230713,093500,56378275,2360,2360,2360,2360,1239
|
|
20230713,093400,53454235,2360,2360,2360,2360,8
|
|
20230713,093300,53435355,2360,2360,2360,2360,0
|
|
20230713,093200,53435355,2360,2360,2360,2360,15
|
|
20230713,093100,53399955,2360,2360,2360,2360,55
|
|
20230713,093000,53270155,2360,2360,2360,2350,380
|
|
20230713,092900,52374155,2345,2345,2345,2345,138
|
|
20230713,092800,52050545,2340,2345,2345,2340,1360
|
|
20230713,092700,48867845,2345,2345,2345,2345,228
|
|
20230713,092600,48333185,2345,2345,2355,2345,1081
|
|
20230713,092500,45793040,2340,2340,2340,2340,0
|
|
20230713,092400,45793040,2340,2340,2340,2340,0
|
|
20230713,092300,45793040,2340,2345,2345,2340,2145
|
|
20230713,092200,40773640,2340,2365,2365,2330,8826
|
|
20230713,092100,20089380,2375,2375,2375,2360,996
|
|
20230713,092000,17727330,2375,2375,2375,2375,0
|
|
20230713,091900,17727330,2375,2375,2375,2375,0
|
|
20230713,091800,17727330,2375,2375,2375,2375,101
|
|
20230713,091700,17487455,2370,2370,2370,2370,14
|
|
20230713,091600,17454275,2370,2370,2370,2370,0
|
|
20230713,091500,17454275,2370,2370,2370,2370,0
|
|
20230713,091400,17454275,2370,2370,2370,2370,2
|
|
20230713,091300,17449535,2365,2365,2365,2365,0
|
|
20230713,091200,17449535,2365,2365,2365,2365,0
|
|
20230713,091100,17449535,2365,2380,2380,2365,480
|
|
20230713,091000,16314185,2380,2380,2380,2380,94
|
|
20230713,090900,16090465,2380,2380,2380,2380,3
|
|
20230713,090800,16083325,2380,2380,2380,2380,0
|
|
20230713,090700,16083325,2380,2380,2380,2380,1496
|
|
20230713,090600,12522845,2385,2385,2385,2385,0
|
|
20230713,090500,12522845,2385,2385,2385,2385,37
|
|
20230713,090400,12434600,2350,2375,2375,2350,2820
|
|
20230713,090300,5752105,2375,2375,2375,2370,784
|
|
20230713,090200,3893475,2375,2375,2375,2375,18
|
|
20230713,090100,3850725,2375,2400,2400,2375,334
|
|
20230713,090000,3056625,2375,2375,2375,2375,1287
|