599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185600,353887980,2330,2330,2330,2330,1500
|
|
20230714,185500,353887980,2330,2330,2330,2330,0
|
|
20230714,185400,353887980,2330,2330,2330,2330,0
|
|
20230714,185300,353887980,2330,2330,2330,2330,0
|
|
20230714,185200,353887980,2330,2330,2330,2330,0
|
|
20230714,185100,353887980,2330,2330,2330,2330,0
|
|
20230714,185000,353887980,2330,2330,2330,2330,0
|
|
20230714,184900,353887980,2330,2330,2330,2330,0
|
|
20230714,184800,353887980,2330,2330,2330,2330,0
|
|
20230714,184700,353887980,2330,2330,2330,2330,0
|
|
20230714,184600,353887980,2330,2330,2330,2330,0
|
|
20230714,184500,353887980,2330,2330,2330,2330,0
|
|
20230714,184400,353887980,2330,2330,2330,2330,0
|
|
20230714,184300,353887980,2330,2330,2330,2330,0
|
|
20230714,184200,353887980,2330,2330,2330,2330,0
|
|
20230714,184100,353887980,2330,2330,2330,2330,0
|
|
20230714,184000,353887980,2330,2330,2330,2330,0
|
|
20230714,183900,353887980,2330,2330,2330,2330,0
|
|
20230714,183800,353887980,2330,2330,2330,2330,0
|
|
20230714,183700,353887980,2330,2330,2330,2330,0
|
|
20230714,183600,353887980,2330,2330,2330,2330,0
|
|
20230714,183500,353887980,2330,2330,2330,2330,0
|
|
20230714,183400,353887980,2330,2330,2330,2330,0
|
|
20230714,183300,353887980,2330,2330,2330,2330,0
|
|
20230714,183200,353887980,2330,2330,2330,2330,0
|
|
20230714,183100,353887980,2330,2330,2330,2330,0
|
|
20230714,183000,353887980,2330,2330,2330,2330,0
|
|
20230714,182900,353887980,2330,2330,2330,2330,0
|
|
20230714,182800,353887980,2330,2330,2330,2330,0
|
|
20230714,182700,353887980,2330,2330,2330,2330,0
|
|
20230714,182600,353887980,2330,2330,2330,2330,1500
|
|
20230714,182500,353887980,2330,2330,2330,2330,0
|
|
20230714,182400,353887980,2330,2330,2330,2330,0
|
|
20230714,182300,353887980,2330,2330,2330,2330,0
|
|
20230714,182200,353887980,2330,2330,2330,2330,0
|
|
20230714,182100,353887980,2330,2330,2330,2330,0
|
|
20230714,182000,353887980,2330,2330,2330,2330,0
|
|
20230714,181900,353887980,2330,2330,2330,2330,0
|
|
20230714,181800,353887980,2330,2330,2330,2330,0
|
|
20230714,181700,353887980,2330,2330,2330,2330,0
|
|
20230714,181600,353887980,2330,2330,2330,2330,0
|
|
20230714,181500,353887980,2330,2330,2330,2330,0
|
|
20230714,181400,353887980,2330,2330,2330,2330,0
|
|
20230714,181300,353887980,2330,2330,2330,2330,0
|
|
20230714,181200,353887980,2330,2330,2330,2330,0
|
|
20230714,181100,353887980,2330,2330,2330,2330,0
|
|
20230714,181000,353887980,2330,2330,2330,2330,0
|
|
20230714,180900,353887980,2330,2330,2330,2330,0
|
|
20230714,180800,353887980,2330,2330,2330,2330,0
|
|
20230714,180700,353887980,2330,2330,2330,2330,0
|
|
20230714,180600,353887980,2330,2330,2330,2330,0
|
|
20230714,180500,353887980,2330,2330,2330,2330,0
|
|
20230714,180400,353887980,2330,2330,2330,2330,0
|
|
20230714,180300,353887980,2330,2330,2330,2330,0
|
|
20230714,180200,353887980,2330,2330,2330,2330,0
|
|
20230714,180100,353887980,2330,2330,2330,2330,0
|
|
20230714,180000,353887980,2330,2330,2330,2330,0
|
|
20230714,175900,353887980,2330,2330,2330,2330,0
|
|
20230714,175800,353887980,2330,2330,2330,2330,0
|
|
20230714,175700,353887980,2330,2330,2330,2330,0
|
|
20230714,175600,353887980,2330,2330,2330,2330,1500
|
|
20230714,175500,353887980,2330,2330,2330,2330,0
|
|
20230714,175400,353887980,2330,2330,2330,2330,0
|
|
20230714,175300,353887980,2330,2330,2330,2330,0
|
|
20230714,175200,353887980,2330,2330,2330,2330,0
|
|
20230714,175100,353887980,2330,2330,2330,2330,0
|
|
20230714,175000,353887980,2330,2330,2330,2330,0
|
|
20230714,174900,353887980,2330,2330,2330,2330,0
|
|
20230714,174800,353887980,2330,2330,2330,2330,0
|
|
20230714,174700,353887980,2330,2330,2330,2330,0
|
|
20230714,174600,353887980,2330,2330,2330,2330,0
|
|
20230714,174500,353887980,2330,2330,2330,2330,0
|
|
20230714,174400,353887980,2330,2330,2330,2330,0
|
|
20230714,174300,353887980,2330,2330,2330,2330,0
|
|
20230714,174200,353887980,2330,2330,2330,2330,0
|
|
20230714,174100,353887980,2330,2330,2330,2330,0
|
|
20230714,174000,353887980,2330,2330,2330,2330,0
|
|
20230714,173900,353887980,2330,2330,2330,2330,0
|
|
20230714,173800,353887980,2330,2330,2330,2330,0
|
|
20230714,173700,353887980,2330,2330,2330,2330,0
|
|
20230714,173600,353887980,2330,2330,2330,2330,0
|
|
20230714,173500,353887980,2330,2330,2330,2330,0
|
|
20230714,173400,353887980,2330,2330,2330,2330,0
|
|
20230714,173300,353887980,2330,2330,2330,2330,0
|
|
20230714,173200,353887980,2330,2330,2330,2330,0
|
|
20230714,173100,353887980,2330,2330,2330,2330,0
|
|
20230714,173000,353887980,2330,2330,2330,2330,0
|
|
20230714,172900,353887980,2330,2330,2330,2330,0
|
|
20230714,172800,353887980,2330,2330,2330,2330,0
|
|
20230714,172700,353887980,2330,2330,2330,2330,0
|
|
20230714,172600,353887980,2330,2330,2330,2330,1500
|
|
20230714,172500,353887980,2330,2330,2330,2330,0
|
|
20230714,172400,353887980,2330,2330,2330,2330,0
|
|
20230714,172300,353887980,2330,2330,2330,2330,0
|
|
20230714,172200,353887980,2330,2330,2330,2330,0
|
|
20230714,172100,353887980,2330,2330,2330,2330,0
|
|
20230714,172000,353887980,2330,2330,2330,2330,0
|
|
20230714,171900,353887980,2330,2330,2330,2330,0
|
|
20230714,171800,353887980,2330,2330,2330,2330,0
|
|
20230714,171700,353887980,2330,2330,2330,2330,0
|
|
20230714,171600,353887980,2330,2330,2330,2330,0
|
|
20230714,171500,353887980,2330,2330,2330,2330,0
|
|
20230714,171400,353887980,2330,2330,2330,2330,0
|
|
20230714,171300,353887980,2330,2330,2330,2330,0
|
|
20230714,171200,353887980,2330,2330,2330,2330,0
|
|
20230714,171100,353887980,2330,2330,2330,2330,0
|
|
20230714,171000,353887980,2330,2330,2330,2330,0
|
|
20230714,170900,353887980,2330,2330,2330,2330,0
|
|
20230714,170800,353887980,2330,2330,2330,2330,0
|
|
20230714,170700,353887980,2330,2330,2330,2330,0
|
|
20230714,170600,353887980,2330,2330,2330,2330,0
|
|
20230714,170500,353887980,2330,2330,2330,2330,0
|
|
20230714,170400,353887980,2330,2330,2330,2330,0
|
|
20230714,170300,353887980,2330,2330,2330,2330,0
|
|
20230714,170200,353887980,2330,2330,2330,2330,0
|
|
20230714,170100,353887980,2330,2330,2330,2330,0
|
|
20230714,170000,353887980,2330,2330,2330,2330,0
|
|
20230714,165900,353887980,2330,2330,2330,2330,0
|
|
20230714,165800,353887980,2330,2330,2330,2330,0
|
|
20230714,165700,353887980,2330,2330,2330,2330,0
|
|
20230714,165600,353887980,2330,2330,2330,2330,1500
|
|
20230714,165500,353887980,2330,2330,2330,2330,0
|
|
20230714,165400,353887980,2330,2330,2330,2330,0
|
|
20230714,165300,353887980,2330,2330,2330,2330,0
|
|
20230714,165200,353887980,2330,2330,2330,2330,0
|
|
20230714,165100,353887980,2330,2330,2330,2330,0
|
|
20230714,165000,353887980,2330,2330,2330,2330,0
|
|
20230714,164900,353887980,2330,2330,2330,2330,0
|
|
20230714,164800,353887980,2330,2330,2330,2330,0
|
|
20230714,164700,353887980,2330,2330,2330,2330,0
|
|
20230714,164600,353887980,2330,2330,2330,2330,0
|
|
20230714,164500,353887980,2330,2330,2330,2330,0
|
|
20230714,164400,353887980,2330,2330,2330,2330,0
|
|
20230714,164300,353887980,2330,2330,2330,2330,0
|
|
20230714,164200,353887980,2330,2330,2330,2330,0
|
|
20230714,164100,353887980,2330,2330,2330,2330,0
|
|
20230714,164000,353887980,2330,2330,2330,2330,0
|
|
20230714,163900,353887980,2330,2330,2330,2330,0
|
|
20230714,163800,353887980,2330,2330,2330,2330,0
|
|
20230714,163700,353887980,2330,2330,2330,2330,0
|
|
20230714,163600,353887980,2330,2330,2330,2330,0
|
|
20230714,163500,353887980,2330,2330,2330,2330,0
|
|
20230714,163400,353887980,2330,2330,2330,2330,0
|
|
20230714,163300,353887980,2330,2330,2330,2330,0
|
|
20230714,163200,353887980,2330,2330,2330,2330,0
|
|
20230714,163100,353887980,2330,2330,2330,2330,0
|
|
20230714,163000,353887980,2330,2330,2330,2330,0
|
|
20230714,162900,353887980,2330,2330,2330,2330,0
|
|
20230714,162800,353887980,2330,2330,2330,2330,0
|
|
20230714,162700,353887980,2330,2330,2330,2330,0
|
|
20230714,162600,353887980,2330,2330,2330,2330,1500
|
|
20230714,162500,353887980,2330,2330,2330,2330,0
|
|
20230714,162400,353887980,2330,2330,2330,2330,0
|
|
20230714,162300,353887980,2330,2330,2330,2330,0
|
|
20230714,162200,353887980,2330,2330,2330,2330,0
|
|
20230714,162100,353887980,2330,2330,2330,2330,0
|
|
20230714,162000,353887980,2330,2330,2330,2330,0
|
|
20230714,161900,353887980,2330,2330,2330,2330,0
|
|
20230714,161800,353887980,2330,2330,2330,2330,0
|
|
20230714,161700,353887980,2330,2330,2330,2330,0
|
|
20230714,161600,353887980,2330,2330,2330,2330,0
|
|
20230714,161500,353887980,2330,2330,2330,2330,0
|
|
20230714,161400,353887980,2330,2330,2330,2330,0
|
|
20230714,161300,353887980,2330,2330,2330,2330,0
|
|
20230714,161200,353887980,2330,2330,2330,2330,0
|
|
20230714,161100,353887980,2330,2330,2330,2330,0
|
|
20230714,161000,353887980,2330,2330,2330,2330,0
|
|
20230714,160900,353887980,2330,2330,2330,2330,0
|
|
20230714,160800,353887980,2330,2330,2330,2330,0
|
|
20230714,160700,353887980,2330,2330,2330,2330,0
|
|
20230714,160600,353887980,2330,2330,2330,2330,0
|
|
20230714,160500,353887980,2330,2330,2330,2330,0
|
|
20230714,160400,353887980,2330,2330,2330,2330,0
|
|
20230714,160300,353887980,2330,2330,2330,2330,0
|
|
20230714,160200,353887980,2330,2330,2330,2330,0
|
|
20230714,160100,353887980,2330,2330,2330,2330,0
|
|
20230714,160000,353887980,2330,2330,2330,2330,0
|
|
20230714,155900,353887980,2330,2330,2330,2330,0
|
|
20230714,155800,353887980,2330,2330,2330,2330,0
|
|
20230714,155700,353887980,2330,2330,2330,2330,0
|
|
20230714,155600,353887980,2330,2330,2330,2330,1500
|
|
20230714,155500,353887980,2330,2330,2330,2330,0
|
|
20230714,155400,353887980,2330,2330,2330,2330,0
|
|
20230714,155300,353887980,2330,2330,2330,2330,0
|
|
20230714,155200,353887980,2330,2330,2330,2330,0
|
|
20230714,155100,353887980,2330,2330,2330,2330,0
|
|
20230714,155000,353887980,2330,2330,2330,2330,0
|
|
20230714,154900,353887980,2330,2330,2330,2330,0
|
|
20230714,154800,353887980,2330,2330,2330,2330,0
|
|
20230714,154700,353887980,2330,2330,2330,2330,0
|
|
20230714,154600,353887980,2330,2330,2330,2330,0
|
|
20230714,154500,353887980,2330,2330,2330,2330,0
|
|
20230714,154400,353887980,2330,2330,2330,2330,0
|
|
20230714,154300,353887980,2330,2330,2330,2330,0
|
|
20230714,154200,353887980,2330,2330,2330,2330,0
|
|
20230714,154100,353887980,2330,2330,2330,2330,0
|
|
20230714,154000,353887980,2330,2330,2330,2330,0
|
|
20230714,153900,353887980,2330,2330,2330,2330,0
|
|
20230714,153800,353887980,2330,2330,2330,2330,0
|
|
20230714,153700,353887980,2330,2330,2330,2330,0
|
|
20230714,153600,353887980,2330,2330,2330,2330,0
|
|
20230714,153500,353887980,2330,2330,2330,2330,0
|
|
20230714,153400,353887980,2330,2330,2330,2330,0
|
|
20230714,153300,353887980,2330,2330,2330,2330,0
|
|
20230714,153200,353887980,2330,2330,2330,2330,0
|
|
20230714,153100,353887980,2330,2330,2330,2330,0
|
|
20230714,153000,353887980,2330,2330,2330,2330,1500
|
|
20230714,152900,350392980,2350,2350,2350,2350,0
|
|
20230714,152800,350392980,2350,2350,2350,2350,0
|
|
20230714,152700,350392980,2350,2350,2350,2350,0
|
|
20230714,152600,350392980,2350,2350,2350,2350,0
|
|
20230714,152500,350392980,2350,2350,2350,2350,0
|
|
20230714,152400,350392980,2350,2350,2350,2350,0
|
|
20230714,152300,350392980,2350,2350,2350,2350,0
|
|
20230714,152200,350392980,2350,2350,2350,2350,0
|
|
20230714,152100,350392980,2350,2350,2350,2350,0
|
|
20230714,152000,350392980,2350,2350,2350,2350,0
|
|
20230714,151900,350392980,2350,2340,2350,2340,56
|
|
20230714,151800,350261390,2340,2340,2350,2340,917
|
|
20230714,151700,348109740,2335,2335,2335,2335,15
|
|
20230714,151600,348074715,2340,2350,2350,2340,7
|
|
20230714,151500,348058315,2340,2340,2340,2340,0
|
|
20230714,151400,348058315,2340,2350,2350,2340,1550
|
|
20230714,151300,344416315,2345,2345,2345,2345,35
|
|
20230714,151200,344334240,2340,2340,2340,2340,255
|
|
20230714,151100,343737540,2340,2340,2340,2340,20
|
|
20230714,151000,343690740,2340,2330,2340,2330,83
|
|
20230714,150900,343497090,2330,2330,2330,2330,0
|
|
20230714,150800,343497090,2330,2330,2330,2330,0
|
|
20230714,150700,343497090,2330,2330,2330,2330,0
|
|
20230714,150600,343497090,2330,2330,2330,2330,0
|
|
20230714,150500,343497090,2330,2330,2330,2330,3
|
|
20230714,150400,343490100,2330,2330,2330,2330,205
|
|
20230714,150300,343012450,2330,2330,2330,2330,11
|
|
20230714,150200,342986820,2330,2330,2330,2330,0
|
|
20230714,150100,342986820,2330,2330,2330,2330,0
|
|
20230714,150000,342986820,2330,2330,2330,2330,234
|
|
20230714,145900,342441600,2325,2325,2325,2325,0
|
|
20230714,145800,342441600,2325,2335,2335,2325,6775
|
|
20230714,145700,326688125,2335,2335,2335,2335,1
|
|
20230714,145600,326685790,2330,2330,2330,2330,200
|
|
20230714,145500,326219790,2335,2335,2335,2335,1
|
|
20230714,145400,326217455,2330,2330,2330,2330,0
|
|
20230714,145300,326217455,2330,2330,2330,2330,0
|
|
20230714,145200,326217455,2330,2330,2330,2330,0
|
|
20230714,145100,326217455,2330,2330,2330,2330,0
|
|
20230714,145000,326217455,2330,2330,2330,2330,0
|
|
20230714,144900,326217455,2330,2330,2330,2330,150
|
|
20230714,144800,325867955,2330,2330,2330,2330,0
|
|
20230714,144700,325867955,2330,2330,2330,2330,0
|
|
20230714,144600,325867955,2330,2330,2330,2330,100
|
|
20230714,144500,325634955,2330,2335,2335,2330,873
|
|
20230714,144400,323598675,2335,2335,2335,2335,347
|
|
20230714,144300,322788430,2340,2340,2340,2340,0
|
|
20230714,144200,322788430,2340,2340,2340,2340,0
|
|
20230714,144100,322788430,2340,2340,2340,2340,165
|
|
20230714,144000,322402330,2340,2340,2340,2340,6
|
|
20230714,143900,322388290,2340,2345,2345,2340,159
|
|
20230714,143800,322015465,2345,2335,2345,2335,9
|
|
20230714,143700,321994370,2335,2335,2335,2335,0
|
|
20230714,143600,321994370,2335,2335,2335,2335,0
|
|
20230714,143500,321994370,2335,2340,2340,2335,570
|
|
20230714,143400,320660820,2345,2345,2345,2345,34
|
|
20230714,143300,320581090,2350,2350,2350,2350,0
|
|
20230714,143200,320581090,2350,2350,2350,2350,65
|
|
20230714,143100,320428340,2355,2355,2355,2355,0
|
|
20230714,143000,320428340,2355,2355,2355,2355,0
|
|
20230714,142900,320428340,2355,2355,2355,2355,1
|
|
20230714,142800,320425985,2355,2355,2355,2355,1
|
|
20230714,142700,320423630,2350,2350,2350,2350,0
|
|
20230714,142600,320423630,2350,2350,2350,2350,71
|
|
20230714,142500,320256780,2350,2350,2350,2350,0
|
|
20230714,142400,320256780,2350,2350,2350,2350,1
|
|
20230714,142300,320254430,2350,2350,2350,2350,525
|
|
20230714,142200,319020680,2350,2350,2350,2350,0
|
|
20230714,142100,319020680,2350,2350,2350,2350,27
|
|
20230714,142000,318957230,2350,2350,2350,2350,27
|
|
20230714,141900,318893780,2350,2350,2350,2350,500
|
|
20230714,141800,317718780,2350,2350,2350,2350,4
|
|
20230714,141700,317709380,2350,2350,2350,2350,99
|
|
20230714,141600,317476730,2345,2350,2350,2345,28
|
|
20230714,141500,317410985,2355,2355,2355,2355,0
|
|
20230714,141400,317410985,2355,2355,2355,2355,2001
|
|
20230714,141300,312698630,2350,2350,2350,2350,602
|
|
20230714,141200,311283930,2350,2350,2350,2350,3000
|
|
20230714,141100,304233930,2345,2345,2345,2345,418
|
|
20230714,141000,303253720,2340,2340,2340,2340,40
|
|
20230714,140900,303160120,2345,2345,2345,2345,0
|
|
20230714,140800,303160120,2345,2345,2345,2345,0
|
|
20230714,140700,303160120,2345,2330,2345,2330,38
|
|
20230714,140600,303071565,2330,2330,2330,2330,1063
|
|
20230714,140500,300594775,2330,2330,2330,2330,0
|
|
20230714,140400,300594775,2330,2330,2330,2330,150
|
|
20230714,140300,300245275,2330,2330,2330,2330,0
|
|
20230714,140200,300245275,2330,2330,2330,2330,0
|
|
20230714,140100,300245275,2330,2330,2330,2330,0
|
|
20230714,140000,300245275,2330,2330,2330,2330,3723
|
|
20230714,135900,291570685,2335,2335,2335,2335,8
|
|
20230714,135800,291552005,2340,2340,2340,2340,263
|
|
20230714,135700,290936585,2345,2345,2345,2345,1
|
|
20230714,135600,290934240,2345,2345,2345,2345,5
|
|
20230714,135500,290922515,2345,2345,2345,2345,5
|
|
20230714,135400,290910790,2350,2350,2350,2350,0
|
|
20230714,135300,290910790,2350,2350,2350,2350,0
|
|
20230714,135200,290910790,2350,2350,2350,2350,0
|
|
20230714,135100,290910790,2350,2345,2350,2345,450
|
|
20230714,135000,289855360,2345,2345,2345,2345,1
|
|
20230714,134900,289853015,2330,2330,2330,2330,0
|
|
20230714,134800,289853015,2330,2330,2330,2330,0
|
|
20230714,134700,289853015,2330,2330,2330,2330,1
|
|
20230714,134600,289850685,2330,2330,2330,2330,0
|
|
20230714,134500,289850685,2330,2340,2340,2330,90
|
|
20230714,134400,289640870,2345,2345,2345,2345,51
|
|
20230714,134300,289521275,2345,2345,2345,2345,1
|
|
20230714,134200,289518930,2345,2345,2345,2345,1
|
|
20230714,134100,289516585,2330,2330,2330,2330,0
|
|
20230714,134000,289516585,2330,2330,2330,2330,0
|
|
20230714,133900,289516585,2330,2330,2330,2330,0
|
|
20230714,133800,289516585,2330,2330,2330,2330,0
|
|
20230714,133700,289516585,2330,2335,2335,2330,887
|
|
20230714,133600,287449815,2340,2340,2340,2340,0
|
|
20230714,133500,287449815,2340,2340,2340,2340,214
|
|
20230714,133400,286949055,2345,2345,2345,2345,76
|
|
20230714,133300,286770835,2345,2340,2345,2340,11
|
|
20230714,133200,286745090,2345,2345,2345,2345,0
|
|
20230714,133100,286745090,2345,2345,2345,2345,0
|
|
20230714,133000,286745090,2345,2345,2345,2345,0
|
|
20230714,132900,286745090,2345,2345,2345,2345,0
|
|
20230714,132800,286745090,2345,2345,2345,2345,0
|
|
20230714,132700,286745090,2345,2340,2345,2340,100
|
|
20230714,132600,286511085,2340,2340,2340,2340,0
|
|
20230714,132500,286511085,2340,2340,2340,2340,0
|
|
20230714,132400,286511085,2340,2340,2340,2340,0
|
|
20230714,132300,286511085,2340,2340,2340,2340,8
|
|
20230714,132200,286492365,2340,2340,2340,2340,0
|
|
20230714,132100,286492365,2340,2340,2340,2340,1
|
|
20230714,132000,286490025,2340,2340,2340,2340,0
|
|
20230714,131900,286490025,2340,2340,2340,2340,0
|
|
20230714,131800,286490025,2340,2340,2340,2340,1
|
|
20230714,131700,286487685,2340,2340,2340,2340,1470
|
|
20230714,131600,283047885,2335,2335,2335,2335,8
|
|
20230714,131500,283029205,2335,2335,2335,2335,95
|
|
20230714,131400,282807380,2335,2335,2335,2335,30
|
|
20230714,131300,282737330,2335,2335,2335,2335,18
|
|
20230714,131200,282695300,2335,2335,2335,2335,2
|
|
20230714,131100,282690630,2330,2330,2330,2330,0
|
|
20230714,131000,282690630,2330,2335,2335,2330,200
|
|
20230714,130900,282224615,2330,2330,2330,2330,0
|
|
20230714,130800,282224615,2330,2330,2330,2330,100
|
|
20230714,130700,281991615,2335,2335,2335,2335,0
|
|
20230714,130600,281991615,2335,2335,2335,2335,324
|
|
20230714,130500,281235075,2340,2340,2340,2340,0
|
|
20230714,130400,281235075,2340,2335,2340,2335,269
|
|
20230714,130300,280606930,2330,2330,2330,2330,0
|
|
20230714,130200,280606930,2330,2330,2330,2330,1
|
|
20230714,130100,280604600,2335,2335,2335,2335,0
|
|
20230714,130000,280604600,2335,2335,2335,2335,1
|
|
20230714,125900,280602265,2335,2335,2335,2335,500
|
|
20230714,125800,279434765,2335,2335,2335,2335,0
|
|
20230714,125700,279434765,2335,2335,2335,2335,1
|
|
20230714,125600,279432430,2315,2315,2315,2315,0
|
|
20230714,125500,279432430,2315,2315,2315,2315,0
|
|
20230714,125400,279432430,2315,2315,2315,2315,0
|
|
20230714,125300,279432430,2315,2315,2315,2315,0
|
|
20230714,125200,279432430,2315,2330,2330,2315,315
|
|
20230714,125100,278700555,2335,2335,2335,2335,0
|
|
20230714,125000,278700555,2335,2335,2335,2335,0
|
|
20230714,124900,278700555,2335,2335,2335,2335,0
|
|
20230714,124800,278700555,2335,2335,2335,2335,0
|
|
20230714,124700,278700555,2335,2335,2335,2335,0
|
|
20230714,124600,278700555,2335,2335,2335,2335,0
|
|
20230714,124500,278700555,2335,2335,2335,2335,1
|
|
20230714,124400,278698220,2335,2335,2335,2335,0
|
|
20230714,124300,278698220,2335,2335,2335,2335,2
|
|
20230714,124200,278693550,2330,2330,2330,2330,0
|
|
20230714,124100,278693550,2330,2325,2330,2325,518
|
|
20230714,124000,277488010,2325,2325,2325,2325,20
|
|
20230714,123900,277441510,2320,2320,2320,2320,0
|
|
20230714,123800,277441510,2320,2320,2320,2320,301
|
|
20230714,123700,276743190,2330,2330,2330,2330,0
|
|
20230714,123600,276743190,2330,2330,2330,2330,8
|
|
20230714,123500,276724550,2330,2330,2330,2330,32
|
|
20230714,123400,276649990,2330,2330,2330,2330,0
|
|
20230714,123300,276649990,2330,2330,2330,2330,12
|
|
20230714,123200,276622030,2320,2320,2320,2320,0
|
|
20230714,123100,276622030,2320,2320,2320,2320,0
|
|
20230714,123000,276622030,2320,2320,2320,2320,0
|
|
20230714,122900,276622030,2320,2320,2320,2320,15
|
|
20230714,122800,276587230,2320,2320,2320,2320,3
|
|
20230714,122700,276580270,2320,2325,2325,2320,5718
|
|
20230714,122600,263310475,2345,2345,2345,2345,1
|
|
20230714,122500,263308130,2345,2345,2345,2345,0
|
|
20230714,122400,263308130,2345,2345,2345,2345,0
|
|
20230714,122300,263308130,2345,2340,2345,2315,11412
|
|
20230714,122200,236793735,2345,2345,2350,2345,252
|
|
20230714,122100,236202790,2345,2345,2345,2345,1
|
|
20230714,122000,236200445,2340,2340,2340,2340,0
|
|
20230714,121900,236200445,2340,2340,2340,2340,0
|
|
20230714,121800,236200445,2340,2340,2340,2340,0
|
|
20230714,121700,236200445,2340,2340,2340,2340,0
|
|
20230714,121600,236200445,2340,2340,2340,2340,0
|
|
20230714,121500,236200445,2340,2340,2340,2340,0
|
|
20230714,121400,236200445,2340,2340,2340,2340,1
|
|
20230714,121300,236198105,2340,2340,2340,2340,0
|
|
20230714,121200,236198105,2340,2340,2340,2340,8
|
|
20230714,121100,236179385,2350,2350,2350,2350,0
|
|
20230714,121000,236179385,2350,2350,2350,2350,0
|
|
20230714,120900,236179385,2350,2350,2350,2350,0
|
|
20230714,120800,236179385,2350,2350,2350,2350,1
|
|
20230714,120700,236177035,2345,2345,2345,2345,7
|
|
20230714,120600,236160620,2350,2345,2350,2345,394
|
|
20230714,120500,235236685,2345,2345,2345,2345,1
|
|
20230714,120400,235234340,2325,2330,2330,2325,2501
|
|
20230714,120300,229407015,2330,2330,2330,2330,0
|
|
20230714,120200,229407015,2330,2340,2340,2330,807
|
|
20230714,120100,227523520,2335,2335,2335,2335,0
|
|
20230714,120000,227523520,2335,2335,2335,2335,300
|
|
20230714,115900,226823020,2335,2335,2335,2335,0
|
|
20230714,115800,226823020,2335,2340,2340,2335,20
|
|
20230714,115700,226776270,2340,2340,2340,2340,0
|
|
20230714,115600,226776270,2340,2340,2340,2340,820
|
|
20230714,115500,224857470,2335,2335,2335,2335,550
|
|
20230714,115400,223573220,2335,2335,2335,2335,9
|
|
20230714,115300,223552205,2340,2335,2340,2335,10
|
|
20230714,115200,223528850,2320,2320,2320,2320,0
|
|
20230714,115100,223528850,2320,2320,2320,2320,0
|
|
20230714,115000,223528850,2320,2320,2320,2320,0
|
|
20230714,114900,223528850,2320,2320,2320,2320,0
|
|
20230714,114800,223528850,2320,2320,2320,2320,0
|
|
20230714,114700,223528850,2320,2320,2320,2320,0
|
|
20230714,114600,223528850,2320,2320,2320,2320,0
|
|
20230714,114500,223528850,2320,2320,2320,2320,0
|
|
20230714,114400,223528850,2320,2320,2320,2320,530
|
|
20230714,114300,222299250,2320,2320,2320,2320,183
|
|
20230714,114200,221874690,2335,2335,2335,2335,0
|
|
20230714,114100,221874690,2335,2335,2335,2335,10
|
|
20230714,114000,221851340,2335,2335,2335,2335,0
|
|
20230714,113900,221851340,2335,2335,2335,2335,2
|
|
20230714,113800,221846670,2310,2310,2310,2310,0
|
|
20230714,113700,221846670,2310,2320,2320,2310,105
|
|
20230714,113600,221603595,2340,2335,2340,2335,3
|
|
20230714,113500,221596585,2320,2320,2320,2320,802
|
|
20230714,113400,219735945,2320,2320,2320,2320,0
|
|
20230714,113300,219735945,2320,2340,2340,2320,353
|
|
20230714,113200,218916965,2335,2335,2335,2335,0
|
|
20230714,113100,218916965,2335,2335,2335,2335,0
|
|
20230714,113000,218916965,2335,2335,2335,2335,0
|
|
20230714,112900,218916965,2335,2335,2335,2335,0
|
|
20230714,112800,218916965,2335,2335,2335,2335,1
|
|
20230714,112700,218914630,2335,2330,2335,2330,214
|
|
20230714,112600,218415445,2335,2335,2335,2335,0
|
|
20230714,112500,218415445,2335,2335,2335,2335,0
|
|
20230714,112400,218415445,2335,2320,2335,2320,33
|
|
20230714,112300,218338870,2335,2335,2335,2335,3
|
|
20230714,112200,218331865,2335,2335,2335,2335,1
|
|
20230714,112100,218329530,2325,2325,2325,2325,100
|
|
20230714,112000,218097030,2330,2330,2330,2330,0
|
|
20230714,111900,218097030,2330,2335,2350,2330,257
|
|
20230714,111800,217498170,2335,2330,2335,2330,1004
|
|
20230714,111700,215158830,2335,2335,2335,2335,0
|
|
20230714,111600,215158830,2335,2335,2335,2335,0
|
|
20230714,111500,215158830,2335,2335,2335,2335,0
|
|
20230714,111400,215158830,2335,2335,2335,2335,0
|
|
20230714,111300,215158830,2335,2315,2335,2315,201
|
|
20230714,111200,214693495,2320,2320,2320,2320,56
|
|
20230714,111100,214563575,2330,2330,2330,2330,2
|
|
20230714,111000,214558915,2335,2335,2335,2335,0
|
|
20230714,110900,214558915,2335,2335,2335,2335,2
|
|
20230714,110800,214554245,2335,2335,2335,2335,10
|
|
20230714,110700,214530895,2335,2335,2335,2335,1
|
|
20230714,110600,214528560,2330,2330,2330,2330,2
|
|
20230714,110500,214523900,2330,2330,2330,2330,0
|
|
20230714,110400,214523900,2330,2330,2330,2330,0
|
|
20230714,110300,214523900,2330,2330,2330,2330,0
|
|
20230714,110200,214523900,2330,2330,2330,2330,0
|
|
20230714,110100,214523900,2330,2330,2330,2330,0
|
|
20230714,110000,214523900,2330,2330,2330,2330,0
|
|
20230714,105900,214523900,2330,2330,2330,2330,0
|
|
20230714,105800,214523900,2330,2330,2330,2330,0
|
|
20230714,105700,214523900,2330,2330,2330,2330,45
|
|
20230714,105600,214419050,2330,2330,2330,2330,2
|
|
20230714,105500,214414390,2330,2330,2330,2330,0
|
|
20230714,105400,214414390,2330,2330,2330,2330,25
|
|
20230714,105300,214356140,2330,2330,2330,2330,0
|
|
20230714,105200,214356140,2330,2330,2330,2330,0
|
|
20230714,105100,214356140,2330,2330,2330,2330,1
|
|
20230714,105000,214353810,2320,2320,2320,2320,100
|
|
20230714,104900,214121810,2320,2320,2320,2320,0
|
|
20230714,104800,214121810,2320,2320,2320,2320,0
|
|
20230714,104700,214121810,2320,2320,2320,2320,0
|
|
20230714,104600,214121810,2320,2320,2320,2320,188
|
|
20230714,104500,213685650,2320,2320,2320,2320,0
|
|
20230714,104400,213685650,2320,2320,2320,2320,1
|
|
20230714,104300,213683330,2320,2320,2320,2320,500
|
|
20230714,104200,212523330,2320,2320,2325,2315,7010
|
|
20230714,104100,196260445,2320,2320,2320,2320,0
|
|
20230714,104000,196260445,2320,2320,2320,2320,5
|
|
20230714,103900,196248845,2320,2320,2320,2320,0
|
|
20230714,103800,196248845,2320,2320,2320,2320,20
|
|
20230714,103700,196202445,2320,2320,2320,2320,50
|
|
20230714,103600,196086445,2320,2320,2320,2320,0
|
|
20230714,103500,196086445,2320,2320,2320,2320,0
|
|
20230714,103400,196086445,2320,2320,2320,2320,0
|
|
20230714,103300,196086445,2320,2320,2320,2320,0
|
|
20230714,103200,196086445,2320,2320,2320,2320,0
|
|
20230714,103100,196086445,2320,2325,2325,2315,22
|
|
20230714,103000,196035405,2320,2325,2330,2320,6
|
|
20230714,102900,196021460,2325,2325,2325,2325,0
|
|
20230714,102800,196021460,2325,2325,2325,2325,0
|
|
20230714,102700,196021460,2325,2325,2325,2325,430
|
|
20230714,102600,195021710,2330,2330,2330,2330,2
|
|
20230714,102500,195017050,2330,2330,2330,2330,0
|
|
20230714,102400,195017050,2330,2330,2330,2330,54
|
|
20230714,102300,194891230,2330,2310,2330,2310,401
|
|
20230714,102200,193964900,2330,2330,2330,2330,1
|
|
20230714,102100,193962570,2310,2310,2310,2310,59
|
|
20230714,102000,193826280,2330,2330,2330,2330,2
|
|
20230714,101900,193821620,2330,2330,2330,2330,0
|
|
20230714,101800,193821620,2330,2330,2330,2330,0
|
|
20230714,101700,193821620,2330,2310,2330,2310,3
|
|
20230714,101600,193814670,2310,2310,2310,2310,44
|
|
20230714,101500,193713030,2330,2330,2330,2330,0
|
|
20230714,101400,193713030,2330,2330,2330,2330,0
|
|
20230714,101300,193713030,2330,2330,2330,2330,0
|
|
20230714,101200,193713030,2330,2330,2330,2330,0
|
|
20230714,101100,193713030,2330,2310,2330,2310,10128
|
|
20230714,101000,170122120,2310,2310,2310,2310,100
|
|
20230714,100900,169891120,2310,2310,2310,2310,696
|
|
20230714,100800,168283360,2310,2310,2310,2310,233
|
|
20230714,100700,167745130,2310,2310,2310,2310,0
|
|
20230714,100600,167745130,2310,2310,2310,2310,0
|
|
20230714,100500,167745130,2310,2315,2315,2310,890
|
|
20230714,100400,165684820,2315,2315,2315,2315,109
|
|
20230714,100300,165432485,2330,2330,2330,2330,210
|
|
20230714,100200,164943185,2330,2330,2330,2330,400
|
|
20230714,100100,164011185,2330,2330,2330,2330,48
|
|
20230714,100000,163899345,2330,2330,2330,2330,0
|
|
20230714,095900,163899345,2330,2330,2330,2330,0
|
|
20230714,095800,163899345,2330,2330,2330,2330,43
|
|
20230714,095700,163799155,2325,2325,2325,2325,0
|
|
20230714,095600,163799155,2325,2325,2325,2325,585
|
|
20230714,095500,162439030,2325,2325,2325,2325,0
|
|
20230714,095400,162439030,2325,2310,2325,2310,11
|
|
20230714,095300,162413480,2305,2305,2305,2305,0
|
|
20230714,095200,162413480,2305,2305,2305,2305,0
|
|
20230714,095100,162413480,2305,2310,2310,2305,2027
|
|
20230714,095000,157739835,2310,2315,2315,2310,900
|
|
20230714,094900,155659835,2315,2320,2320,2315,207
|
|
20230714,094800,155180620,2320,2320,2320,2320,0
|
|
20230714,094700,155180620,2320,2320,2320,2320,504
|
|
20230714,094600,154011340,2310,2310,2310,2310,24
|
|
20230714,094500,153955900,2305,2305,2305,2305,1021
|
|
20230714,094400,151602495,2305,2310,2310,2305,90
|
|
20230714,094300,151395000,2310,2315,2315,2310,1623
|
|
20230714,094200,147644630,2315,2315,2315,2315,310
|
|
20230714,094100,146926980,2315,2315,2315,2315,1428
|
|
20230714,094000,143621160,2315,2315,2315,2315,0
|
|
20230714,093900,143621160,2315,2315,2315,2315,9836
|
|
20230714,093800,120850820,2320,2320,2320,2320,603
|
|
20230714,093700,119451860,2325,2325,2325,2325,54
|
|
20230714,093600,119326310,2325,2325,2325,2325,1
|
|
20230714,093500,119323985,2325,2320,2325,2320,104
|
|
20230714,093400,119082685,2320,2325,2325,2320,205
|
|
20230714,093300,118607060,2320,2320,2325,2320,6303
|
|
20230714,093200,103983315,2325,2325,2325,2325,2
|
|
20230714,093100,103978665,2325,2325,2325,2325,54
|
|
20230714,093000,103853115,2330,2330,2330,2330,5
|
|
20230714,092900,103841465,2330,2330,2330,2330,1050
|
|
20230714,092800,101394965,2330,2330,2330,2330,1057
|
|
20230714,092700,98932155,2330,2335,2335,2330,858
|
|
20230714,092600,96932965,2330,2330,2330,2330,0
|
|
20230714,092500,96932965,2330,2330,2330,2330,800
|
|
20230714,092400,95068965,2330,2330,2330,2330,0
|
|
20230714,092300,95068965,2330,2330,2330,2330,2450
|
|
20230714,092200,89360465,2330,2330,2330,2330,0
|
|
20230714,092100,89360465,2330,2330,2330,2330,0
|
|
20230714,092000,89360465,2330,2330,2330,2330,0
|
|
20230714,091900,89360465,2330,2365,2370,2330,1491
|
|
20230714,091800,85859805,2355,2355,2355,2355,12
|
|
20230714,091700,85831545,2330,2335,2350,2330,23431
|
|
20230714,091600,31026765,2330,2330,2330,2330,286
|
|
20230714,091500,30360385,2315,2315,2315,2315,0
|
|
20230714,091400,30360385,2315,2315,2315,2315,30
|
|
20230714,091300,30290935,2330,2330,2330,2330,7
|
|
20230714,091200,30274625,2330,2330,2330,2330,991
|
|
20230714,091100,27965595,2330,2330,2330,2330,97
|
|
20230714,091000,27739585,2315,2320,2320,2315,1874
|
|
20230714,090900,23401255,2315,2310,2315,2310,167
|
|
20230714,090800,23015405,2300,2315,2320,2300,8378
|
|
20230714,090700,3674860,2320,2320,2320,2320,390
|
|
20230714,090600,2770060,2315,2325,2325,2315,596
|
|
20230714,090500,1390210,2340,2340,2340,2340,252
|
|
20230714,090400,800530,2345,2345,2345,2345,27
|
|
20230714,090300,737215,2345,2345,2345,2345,74
|
|
20230714,090200,563685,2345,2345,2345,2345,0
|
|
20230714,090100,563685,2345,2315,2345,2315,230
|
|
20230714,090000,30095,2315,2315,2315,2315,13
|