601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185800,136159360,2180,2180,2180,2180,4350
|
|
20230713,185700,136159360,2180,2180,2180,2180,0
|
|
20230713,185600,136159360,2180,2180,2180,2180,0
|
|
20230713,185500,136159360,2180,2180,2180,2180,0
|
|
20230713,185400,136159360,2180,2180,2180,2180,0
|
|
20230713,185300,136159360,2180,2180,2180,2180,0
|
|
20230713,185200,136159360,2180,2180,2180,2180,0
|
|
20230713,185100,136159360,2180,2180,2180,2180,0
|
|
20230713,185000,136159360,2180,2180,2180,2180,0
|
|
20230713,184900,136159360,2180,2180,2180,2180,0
|
|
20230713,184800,136159360,2180,2180,2180,2180,0
|
|
20230713,184700,136159360,2180,2180,2180,2180,0
|
|
20230713,184600,136159360,2180,2180,2180,2180,0
|
|
20230713,184500,136159360,2180,2180,2180,2180,0
|
|
20230713,184400,136159360,2180,2180,2180,2180,0
|
|
20230713,184300,136159360,2180,2180,2180,2180,0
|
|
20230713,184200,136159360,2180,2180,2180,2180,0
|
|
20230713,184100,136159360,2180,2180,2180,2180,0
|
|
20230713,184000,136159360,2180,2180,2180,2180,0
|
|
20230713,183900,136159360,2180,2180,2180,2180,0
|
|
20230713,183800,136159360,2180,2180,2180,2180,0
|
|
20230713,183700,136159360,2180,2180,2180,2180,0
|
|
20230713,183600,136159360,2180,2180,2180,2180,0
|
|
20230713,183500,136159360,2180,2180,2180,2180,0
|
|
20230713,183400,136159360,2180,2180,2180,2180,0
|
|
20230713,183300,136159360,2180,2180,2180,2180,0
|
|
20230713,183200,136159360,2180,2180,2180,2180,0
|
|
20230713,183100,136159360,2180,2180,2180,2180,0
|
|
20230713,183000,136159360,2180,2180,2180,2180,0
|
|
20230713,182900,136159360,2180,2180,2180,2180,0
|
|
20230713,182800,136159360,2180,2180,2180,2180,4350
|
|
20230713,182700,136159360,2180,2180,2180,2180,0
|
|
20230713,182600,136159360,2180,2180,2180,2180,0
|
|
20230713,182500,136159360,2180,2180,2180,2180,0
|
|
20230713,182400,136159360,2180,2180,2180,2180,0
|
|
20230713,182300,136159360,2180,2180,2180,2180,0
|
|
20230713,182200,136159360,2180,2180,2180,2180,0
|
|
20230713,182100,136159360,2180,2180,2180,2180,0
|
|
20230713,182000,136159360,2180,2180,2180,2180,0
|
|
20230713,181900,136159360,2180,2180,2180,2180,0
|
|
20230713,181800,136159360,2180,2180,2180,2180,0
|
|
20230713,181700,136159360,2180,2180,2180,2180,0
|
|
20230713,181600,136159360,2180,2180,2180,2180,0
|
|
20230713,181500,136159360,2180,2180,2180,2180,0
|
|
20230713,181400,136159360,2180,2180,2180,2180,0
|
|
20230713,181300,136159360,2180,2180,2180,2180,0
|
|
20230713,181200,136159360,2180,2180,2180,2180,0
|
|
20230713,181100,136159360,2180,2180,2180,2180,0
|
|
20230713,181000,136159360,2180,2180,2180,2180,0
|
|
20230713,180900,136159360,2180,2180,2180,2180,0
|
|
20230713,180800,136159360,2180,2180,2180,2180,0
|
|
20230713,180700,136159360,2180,2180,2180,2180,0
|
|
20230713,180600,136159360,2180,2180,2180,2180,0
|
|
20230713,180500,136159360,2180,2180,2180,2180,0
|
|
20230713,180400,136159360,2180,2180,2180,2180,0
|
|
20230713,180300,136159360,2180,2180,2180,2180,0
|
|
20230713,180200,136159360,2180,2180,2180,2180,0
|
|
20230713,180100,136159360,2180,2180,2180,2180,0
|
|
20230713,180000,136159360,2180,2180,2180,2180,0
|
|
20230713,175900,136159360,2180,2180,2180,2180,0
|
|
20230713,175800,136159360,2180,2180,2180,2180,4350
|
|
20230713,175700,136159360,2180,2180,2180,2180,0
|
|
20230713,175600,136159360,2180,2180,2180,2180,0
|
|
20230713,175500,136159360,2180,2180,2180,2180,0
|
|
20230713,175400,136159360,2180,2180,2180,2180,0
|
|
20230713,175300,136159360,2180,2180,2180,2180,0
|
|
20230713,175200,136159360,2180,2180,2180,2180,0
|
|
20230713,175100,136159360,2180,2180,2180,2180,0
|
|
20230713,175000,136159360,2180,2180,2180,2180,0
|
|
20230713,174900,136159360,2180,2180,2180,2180,0
|
|
20230713,174800,136159360,2180,2180,2180,2180,0
|
|
20230713,174700,136159360,2180,2180,2180,2180,0
|
|
20230713,174600,136159360,2180,2180,2180,2180,0
|
|
20230713,174500,136159360,2180,2180,2180,2180,0
|
|
20230713,174400,136159360,2180,2180,2180,2180,0
|
|
20230713,174300,136159360,2180,2180,2180,2180,0
|
|
20230713,174200,136159360,2180,2180,2180,2180,0
|
|
20230713,174100,136159360,2180,2180,2180,2180,0
|
|
20230713,174000,136159360,2180,2180,2180,2180,0
|
|
20230713,173900,136159360,2180,2180,2180,2180,0
|
|
20230713,173800,136159360,2180,2180,2180,2180,0
|
|
20230713,173700,136159360,2180,2180,2180,2180,0
|
|
20230713,173600,136159360,2180,2180,2180,2180,0
|
|
20230713,173500,136159360,2180,2180,2180,2180,0
|
|
20230713,173400,136159360,2180,2180,2180,2180,0
|
|
20230713,173300,136159360,2180,2180,2180,2180,0
|
|
20230713,173200,136159360,2180,2180,2180,2180,0
|
|
20230713,173100,136159360,2180,2180,2180,2180,0
|
|
20230713,173000,136159360,2180,2180,2180,2180,0
|
|
20230713,172900,136159360,2180,2180,2180,2180,0
|
|
20230713,172800,136159360,2180,2180,2180,2180,4350
|
|
20230713,172700,136159360,2180,2180,2180,2180,0
|
|
20230713,172600,136159360,2180,2180,2180,2180,0
|
|
20230713,172500,136159360,2180,2180,2180,2180,0
|
|
20230713,172400,136159360,2180,2180,2180,2180,0
|
|
20230713,172300,136159360,2180,2180,2180,2180,0
|
|
20230713,172200,136159360,2180,2180,2180,2180,0
|
|
20230713,172100,136159360,2180,2180,2180,2180,0
|
|
20230713,172000,136159360,2180,2180,2180,2180,0
|
|
20230713,171900,136159360,2180,2180,2180,2180,0
|
|
20230713,171800,136159360,2180,2180,2180,2180,0
|
|
20230713,171700,136159360,2180,2180,2180,2180,0
|
|
20230713,171600,136159360,2180,2180,2180,2180,0
|
|
20230713,171500,136159360,2180,2180,2180,2180,0
|
|
20230713,171400,136159360,2180,2180,2180,2180,0
|
|
20230713,171300,136159360,2180,2180,2180,2180,0
|
|
20230713,171200,136159360,2180,2180,2180,2180,0
|
|
20230713,171100,136159360,2180,2180,2180,2180,0
|
|
20230713,171000,136159360,2180,2180,2180,2180,0
|
|
20230713,170900,136159360,2180,2180,2180,2180,0
|
|
20230713,170800,136159360,2180,2180,2180,2180,0
|
|
20230713,170700,136159360,2180,2180,2180,2180,0
|
|
20230713,170600,136159360,2180,2180,2180,2180,0
|
|
20230713,170500,136159360,2180,2180,2180,2180,0
|
|
20230713,170400,136159360,2180,2180,2180,2180,0
|
|
20230713,170300,136159360,2180,2180,2180,2180,0
|
|
20230713,170200,136159360,2180,2180,2180,2180,0
|
|
20230713,170100,136159360,2180,2180,2180,2180,0
|
|
20230713,170000,136159360,2180,2180,2180,2180,0
|
|
20230713,165900,136159360,2180,2180,2180,2180,0
|
|
20230713,165800,136159360,2180,2180,2180,2180,4350
|
|
20230713,165700,136159360,2180,2180,2180,2180,0
|
|
20230713,165600,136159360,2180,2180,2180,2180,0
|
|
20230713,165500,136159360,2180,2180,2180,2180,0
|
|
20230713,165400,136159360,2180,2180,2180,2180,0
|
|
20230713,165300,136159360,2180,2180,2180,2180,0
|
|
20230713,165200,136159360,2180,2180,2180,2180,0
|
|
20230713,165100,136159360,2180,2180,2180,2180,0
|
|
20230713,165000,136159360,2180,2180,2180,2180,0
|
|
20230713,164900,136159360,2180,2180,2180,2180,0
|
|
20230713,164800,136159360,2180,2180,2180,2180,0
|
|
20230713,164700,136159360,2180,2180,2180,2180,0
|
|
20230713,164600,136159360,2180,2180,2180,2180,0
|
|
20230713,164500,136159360,2180,2180,2180,2180,0
|
|
20230713,164400,136159360,2180,2180,2180,2180,0
|
|
20230713,164300,136159360,2180,2180,2180,2180,0
|
|
20230713,164200,136159360,2180,2180,2180,2180,0
|
|
20230713,164100,136159360,2180,2180,2180,2180,0
|
|
20230713,164000,136159360,2180,2180,2180,2180,0
|
|
20230713,163900,136159360,2180,2180,2180,2180,0
|
|
20230713,163800,136159360,2180,2180,2180,2180,0
|
|
20230713,163700,136159360,2180,2180,2180,2180,0
|
|
20230713,163600,136159360,2180,2180,2180,2180,0
|
|
20230713,163500,136159360,2180,2180,2180,2180,0
|
|
20230713,163400,136159360,2180,2180,2180,2180,0
|
|
20230713,163300,136159360,2180,2180,2180,2180,0
|
|
20230713,163200,136159360,2180,2180,2180,2180,0
|
|
20230713,163100,136159360,2180,2180,2180,2180,0
|
|
20230713,163000,136159360,2180,2180,2180,2180,0
|
|
20230713,162900,136159360,2180,2180,2180,2180,0
|
|
20230713,162800,136159360,2180,2180,2180,2180,4350
|
|
20230713,162700,136159360,2180,2180,2180,2180,0
|
|
20230713,162600,136159360,2180,2180,2180,2180,0
|
|
20230713,162500,136159360,2180,2180,2180,2180,0
|
|
20230713,162400,136159360,2180,2180,2180,2180,0
|
|
20230713,162300,136159360,2180,2180,2180,2180,0
|
|
20230713,162200,136159360,2180,2180,2180,2180,0
|
|
20230713,162100,136159360,2180,2180,2180,2180,0
|
|
20230713,162000,136159360,2180,2180,2180,2180,0
|
|
20230713,161900,136159360,2180,2180,2180,2180,0
|
|
20230713,161800,136159360,2180,2180,2180,2180,0
|
|
20230713,161700,136159360,2180,2180,2180,2180,0
|
|
20230713,161600,136159360,2180,2180,2180,2180,0
|
|
20230713,161500,136159360,2180,2180,2180,2180,0
|
|
20230713,161400,136159360,2180,2180,2180,2180,0
|
|
20230713,161300,136159360,2180,2180,2180,2180,0
|
|
20230713,161200,136159360,2180,2180,2180,2180,0
|
|
20230713,161100,136159360,2180,2180,2180,2180,0
|
|
20230713,161000,136159360,2180,2180,2180,2180,0
|
|
20230713,160900,136159360,2180,2180,2180,2180,0
|
|
20230713,160800,136159360,2180,2180,2180,2180,0
|
|
20230713,160700,136159360,2180,2180,2180,2180,0
|
|
20230713,160600,136159360,2180,2180,2180,2180,0
|
|
20230713,160500,136159360,2180,2180,2180,2180,0
|
|
20230713,160400,136159360,2180,2180,2180,2180,0
|
|
20230713,160300,136159360,2180,2180,2180,2180,0
|
|
20230713,160200,136159360,2180,2180,2180,2180,0
|
|
20230713,160100,136159360,2180,2180,2180,2180,0
|
|
20230713,160000,136159360,2180,2180,2180,2180,0
|
|
20230713,155900,136159360,2180,2180,2180,2180,0
|
|
20230713,155800,136159360,2180,2180,2180,2180,4350
|
|
20230713,155700,136159360,2180,2180,2180,2180,0
|
|
20230713,155600,136159360,2180,2180,2180,2180,0
|
|
20230713,155500,136159360,2180,2180,2180,2180,0
|
|
20230713,155400,136159360,2180,2180,2180,2180,0
|
|
20230713,155300,136159360,2180,2180,2180,2180,0
|
|
20230713,155200,136159360,2180,2180,2180,2180,0
|
|
20230713,155100,136159360,2180,2180,2180,2180,0
|
|
20230713,155000,136159360,2180,2180,2180,2180,0
|
|
20230713,154900,136159360,2180,2180,2180,2180,0
|
|
20230713,154800,136159360,2180,2180,2180,2180,0
|
|
20230713,154700,136159360,2180,2180,2180,2180,0
|
|
20230713,154600,136159360,2180,2180,2180,2180,0
|
|
20230713,154500,136159360,2180,2180,2180,2180,0
|
|
20230713,154400,136159360,2180,2180,2180,2180,0
|
|
20230713,154300,136159360,2180,2180,2180,2180,0
|
|
20230713,154200,136159360,2180,2180,2180,2180,0
|
|
20230713,154100,136159360,2180,2180,2180,2180,0
|
|
20230713,154000,136159360,2180,2180,2180,2180,0
|
|
20230713,153900,136159360,2180,2180,2180,2180,0
|
|
20230713,153800,136159360,2180,2180,2180,2180,0
|
|
20230713,153700,136159360,2180,2180,2180,2180,0
|
|
20230713,153600,136159360,2180,2180,2180,2180,0
|
|
20230713,153500,136159360,2180,2180,2180,2180,0
|
|
20230713,153400,136159360,2180,2180,2180,2180,0
|
|
20230713,153300,136159360,2180,2180,2180,2180,0
|
|
20230713,153200,136159360,2180,2180,2180,2180,0
|
|
20230713,153100,136159360,2180,2180,2180,2180,0
|
|
20230713,153000,136159360,2180,2180,2180,2180,4350
|
|
20230713,152900,126676360,2170,2170,2170,2170,0
|
|
20230713,152800,126676360,2170,2170,2170,2170,0
|
|
20230713,152700,126676360,2170,2170,2170,2170,0
|
|
20230713,152600,126676360,2170,2170,2170,2170,0
|
|
20230713,152500,126676360,2170,2170,2170,2170,0
|
|
20230713,152400,126676360,2170,2170,2170,2170,0
|
|
20230713,152300,126676360,2170,2170,2170,2170,0
|
|
20230713,152200,126676360,2170,2170,2170,2170,0
|
|
20230713,152100,126676360,2170,2170,2170,2170,0
|
|
20230713,152000,126676360,2170,2170,2170,2170,0
|
|
20230713,151900,126676360,2170,2170,2170,2165,1142
|
|
20230713,151800,124198270,2165,2165,2165,2165,10
|
|
20230713,151700,124176620,2170,2165,2170,2165,1009
|
|
20230713,151600,121987635,2170,2170,2170,2170,0
|
|
20230713,151500,121987635,2170,2165,2170,2165,12
|
|
20230713,151400,121961640,2165,2165,2165,2165,0
|
|
20230713,151300,121961640,2165,2170,2170,2165,69
|
|
20230713,151200,121811955,2165,2165,2165,2165,10
|
|
20230713,151100,121790305,2170,2165,2170,2165,63
|
|
20230713,151000,121653645,2170,2165,2170,2165,21
|
|
20230713,150900,121608175,2170,2170,2170,2170,100
|
|
20230713,150800,121391175,2170,2170,2170,2170,0
|
|
20230713,150700,121391175,2170,2170,2170,2170,1000
|
|
20230713,150600,119221175,2170,2170,2170,2170,0
|
|
20230713,150500,119221175,2170,2170,2170,2170,435
|
|
20230713,150400,118277225,2170,2170,2170,2170,0
|
|
20230713,150300,118277225,2170,2170,2170,2170,0
|
|
20230713,150200,118277225,2170,2170,2170,2170,0
|
|
20230713,150100,118277225,2170,2165,2170,2165,51
|
|
20230713,150000,118166805,2165,2165,2165,2165,0
|
|
20230713,145900,118166805,2165,2165,2165,2165,0
|
|
20230713,145800,118166805,2165,2170,2170,2165,464
|
|
20230713,145700,117162240,2165,2165,2165,2165,0
|
|
20230713,145600,117162240,2165,2165,2165,2165,0
|
|
20230713,145500,117162240,2165,2165,2165,2165,0
|
|
20230713,145400,117162240,2165,2165,2165,2165,0
|
|
20230713,145300,117162240,2165,2165,2165,2165,2
|
|
20230713,145200,117157910,2170,2170,2170,2170,0
|
|
20230713,145100,117157910,2170,2170,2170,2170,1
|
|
20230713,145000,117155740,2165,2165,2165,2165,0
|
|
20230713,144900,117155740,2165,2165,2165,2165,291
|
|
20230713,144800,116525725,2170,2170,2170,2170,0
|
|
20230713,144700,116525725,2170,2170,2170,2170,0
|
|
20230713,144600,116525725,2170,2170,2170,2170,0
|
|
20230713,144500,116525725,2170,2170,2170,2170,5
|
|
20230713,144400,116514875,2170,2170,2170,2170,0
|
|
20230713,144300,116514875,2170,2170,2170,2170,0
|
|
20230713,144200,116514875,2170,2170,2170,2170,0
|
|
20230713,144100,116514875,2170,2170,2170,2170,0
|
|
20230713,144000,116514875,2170,2170,2170,2170,0
|
|
20230713,143900,116514875,2170,2170,2170,2170,0
|
|
20230713,143800,116514875,2170,2170,2170,2170,100
|
|
20230713,143700,116297875,2170,2170,2170,2170,80
|
|
20230713,143600,116124275,2170,2170,2170,2170,0
|
|
20230713,143500,116124275,2170,2170,2170,2170,0
|
|
20230713,143400,116124275,2170,2170,2170,2170,0
|
|
20230713,143300,116124275,2170,2170,2170,2170,438
|
|
20230713,143200,115173815,2170,2170,2170,2170,0
|
|
20230713,143100,115173815,2170,2170,2170,2170,0
|
|
20230713,143000,115173815,2170,2170,2170,2170,1
|
|
20230713,142900,115171645,2170,2170,2170,2170,1
|
|
20230713,142800,115169475,2160,2160,2160,2160,0
|
|
20230713,142700,115169475,2160,2160,2160,2160,0
|
|
20230713,142600,115169475,2160,2160,2160,2160,0
|
|
20230713,142500,115169475,2160,2160,2160,2160,0
|
|
20230713,142400,115169475,2160,2160,2160,2160,0
|
|
20230713,142300,115169475,2160,2165,2165,2160,160
|
|
20230713,142200,114823465,2165,2165,2165,2165,18
|
|
20230713,142100,114784495,2160,2165,2165,2160,1000
|
|
20230713,142000,112621325,2165,2165,2165,2165,0
|
|
20230713,141900,112621325,2165,2165,2165,2165,0
|
|
20230713,141800,112621325,2165,2165,2165,2165,2040
|
|
20230713,141700,108204725,2165,2165,2165,2165,4
|
|
20230713,141600,108196065,2170,2170,2170,2170,0
|
|
20230713,141500,108196065,2170,2170,2170,2170,0
|
|
20230713,141400,108196065,2170,2170,2170,2170,1
|
|
20230713,141300,108193895,2165,2165,2165,2165,2948
|
|
20230713,141200,101811475,2170,2170,2170,2170,0
|
|
20230713,141100,101811475,2170,2170,2170,2170,0
|
|
20230713,141000,101811475,2170,2170,2170,2170,2
|
|
20230713,140900,101807135,2170,2170,2170,2170,0
|
|
20230713,140800,101807135,2170,2170,2170,2170,0
|
|
20230713,140700,101807135,2170,2170,2170,2170,0
|
|
20230713,140600,101807135,2170,2170,2170,2170,0
|
|
20230713,140500,101807135,2170,2170,2170,2170,0
|
|
20230713,140400,101807135,2170,2170,2170,2170,0
|
|
20230713,140300,101807135,2170,2170,2170,2170,0
|
|
20230713,140200,101807135,2170,2170,2170,2170,1
|
|
20230713,140100,101804965,2170,2170,2170,2170,0
|
|
20230713,140000,101804965,2170,2170,2170,2170,0
|
|
20230713,135900,101804965,2170,2170,2170,2170,0
|
|
20230713,135800,101804965,2170,2170,2170,2170,0
|
|
20230713,135700,101804965,2170,2170,2170,2170,0
|
|
20230713,135600,101804965,2170,2170,2170,2170,0
|
|
20230713,135500,101804965,2170,2170,2170,2170,0
|
|
20230713,135400,101804965,2170,2170,2170,2170,0
|
|
20230713,135300,101804965,2170,2170,2170,2170,0
|
|
20230713,135200,101804965,2170,2170,2170,2170,0
|
|
20230713,135100,101804965,2170,2170,2170,2170,3046
|
|
20230713,135000,95195145,2175,2175,2175,2175,1
|
|
20230713,134900,95192970,2175,2175,2175,2175,1
|
|
20230713,134800,95190795,2175,2175,2175,2175,1
|
|
20230713,134700,95188620,2170,2170,2170,2170,0
|
|
20230713,134600,95188620,2170,2170,2170,2170,0
|
|
20230713,134500,95188620,2170,2170,2170,2170,55
|
|
20230713,134400,95069270,2175,2175,2175,2175,150
|
|
20230713,134300,94743020,2175,2175,2175,2175,0
|
|
20230713,134200,94743020,2175,2175,2175,2175,0
|
|
20230713,134100,94743020,2175,2175,2175,2175,0
|
|
20230713,134000,94743020,2175,2175,2175,2175,0
|
|
20230713,133900,94743020,2175,2175,2175,2175,100
|
|
20230713,133800,94525520,2175,2175,2175,2175,42
|
|
20230713,133700,94434170,2175,2175,2175,2175,200
|
|
20230713,133600,93999170,2175,2175,2175,2175,100
|
|
20230713,133500,93781670,2175,2175,2175,2175,14
|
|
20230713,133400,93751220,2175,2175,2175,2175,0
|
|
20230713,133300,93751220,2175,2175,2175,2175,6
|
|
20230713,133200,93738170,2175,2175,2175,2175,0
|
|
20230713,133100,93738170,2175,2175,2175,2175,10
|
|
20230713,133000,93716420,2170,2175,2175,2170,1128
|
|
20230713,132900,91263240,2175,2175,2175,2175,999
|
|
20230713,132800,89090415,2175,2175,2175,2175,0
|
|
20230713,132700,89090415,2175,2175,2175,2175,0
|
|
20230713,132600,89090415,2175,2175,2175,2175,0
|
|
20230713,132500,89090415,2175,2175,2175,2175,0
|
|
20230713,132400,89090415,2175,2175,2175,2175,0
|
|
20230713,132300,89090415,2175,2175,2175,2175,0
|
|
20230713,132200,89090415,2175,2175,2175,2175,40
|
|
20230713,132100,89003415,2175,2175,2175,2175,0
|
|
20230713,132000,89003415,2175,2175,2175,2175,0
|
|
20230713,131900,89003415,2175,2175,2175,2175,10
|
|
20230713,131800,88981665,2175,2175,2175,2175,200
|
|
20230713,131700,88546665,2175,2175,2175,2175,0
|
|
20230713,131600,88546665,2175,2175,2175,2175,100
|
|
20230713,131500,88329165,2175,2175,2175,2175,0
|
|
20230713,131400,88329165,2175,2175,2175,2175,0
|
|
20230713,131300,88329165,2175,2170,2175,2170,2361
|
|
20230713,131200,83201225,2170,2170,2170,2170,0
|
|
20230713,131100,83201225,2170,2170,2170,2170,0
|
|
20230713,131000,83201225,2170,2170,2170,2170,0
|
|
20230713,130900,83201225,2170,2170,2170,2170,0
|
|
20230713,130800,83201225,2170,2170,2170,2170,1
|
|
20230713,130700,83199055,2170,2170,2170,2170,0
|
|
20230713,130600,83199055,2170,2170,2170,2170,0
|
|
20230713,130500,83199055,2170,2170,2170,2170,2
|
|
20230713,130400,83194715,2170,2170,2170,2170,1
|
|
20230713,130300,83192545,2170,2170,2170,2170,0
|
|
20230713,130200,83192545,2170,2170,2170,2170,0
|
|
20230713,130100,83192545,2170,2170,2170,2170,4
|
|
20230713,130000,83183865,2170,2170,2170,2170,0
|
|
20230713,125900,83183865,2170,2170,2170,2170,0
|
|
20230713,125800,83183865,2170,2170,2170,2170,0
|
|
20230713,125700,83183865,2170,2170,2170,2170,0
|
|
20230713,125600,83183865,2170,2170,2170,2170,300
|
|
20230713,125500,82532865,2170,2170,2170,2170,0
|
|
20230713,125400,82532865,2170,2165,2170,2165,40
|
|
20230713,125300,82446215,2170,2170,2170,2170,1050
|
|
20230713,125200,80167715,2170,2170,2170,2170,0
|
|
20230713,125100,80167715,2170,2170,2170,2170,0
|
|
20230713,125000,80167715,2170,2170,2170,2170,0
|
|
20230713,124900,80167715,2170,2170,2170,2170,0
|
|
20230713,124800,80167715,2170,2170,2170,2170,240
|
|
20230713,124700,79646915,2165,2165,2165,2165,0
|
|
20230713,124600,79646915,2165,2165,2165,2165,0
|
|
20230713,124500,79646915,2165,2165,2165,2165,0
|
|
20230713,124400,79646915,2165,2165,2165,2165,37
|
|
20230713,124300,79566810,2165,2165,2165,2165,10
|
|
20230713,124200,79545160,2165,2165,2165,2165,220
|
|
20230713,124100,79068860,2165,2165,2165,2165,0
|
|
20230713,124000,79068860,2165,2165,2165,2165,1
|
|
20230713,123900,79066695,2165,2165,2165,2165,179
|
|
20230713,123800,78679160,2165,2165,2165,2165,0
|
|
20230713,123700,78679160,2165,2165,2165,2165,431
|
|
20230713,123600,77746045,2165,2165,2165,2165,100
|
|
20230713,123500,77529545,2160,2160,2160,2160,336
|
|
20230713,123400,76803785,2160,2160,2160,2160,0
|
|
20230713,123300,76803785,2160,2160,2160,2160,0
|
|
20230713,123200,76803785,2160,2160,2160,2160,0
|
|
20230713,123100,76803785,2160,2160,2160,2160,0
|
|
20230713,123000,76803785,2160,2160,2160,2160,0
|
|
20230713,122900,76803785,2160,2160,2160,2160,0
|
|
20230713,122800,76803785,2160,2160,2160,2160,0
|
|
20230713,122700,76803785,2160,2165,2165,2160,1400
|
|
20230713,122600,73778285,2165,2165,2165,2165,0
|
|
20230713,122500,73778285,2165,2165,2165,2165,0
|
|
20230713,122400,73778285,2165,2165,2165,2165,0
|
|
20230713,122300,73778285,2165,2165,2165,2165,0
|
|
20230713,122200,73778285,2165,2165,2165,2165,145
|
|
20230713,122100,73464360,2165,2165,2165,2165,0
|
|
20230713,122000,73464360,2165,2165,2165,2165,0
|
|
20230713,121900,73464360,2165,2165,2165,2165,544
|
|
20230713,121800,72286600,2165,2165,2165,2165,0
|
|
20230713,121700,72286600,2165,2170,2170,2165,350
|
|
20230713,121600,71528600,2165,2165,2165,2165,0
|
|
20230713,121500,71528600,2165,2165,2165,2165,0
|
|
20230713,121400,71528600,2165,2165,2165,2165,0
|
|
20230713,121300,71528600,2165,2165,2165,2165,200
|
|
20230713,121200,71095600,2170,2170,2170,2170,0
|
|
20230713,121100,71095600,2170,2170,2170,2170,0
|
|
20230713,121000,71095600,2170,2170,2170,2170,0
|
|
20230713,120900,71095600,2170,2170,2170,2170,30
|
|
20230713,120800,71030500,2170,2170,2170,2170,200
|
|
20230713,120700,70596500,2170,2170,2170,2170,0
|
|
20230713,120600,70596500,2170,2170,2170,2170,0
|
|
20230713,120500,70596500,2170,2170,2170,2170,0
|
|
20230713,120400,70596500,2170,2170,2170,2170,0
|
|
20230713,120300,70596500,2170,2170,2170,2170,46
|
|
20230713,120200,70496680,2170,2170,2170,2170,0
|
|
20230713,120100,70496680,2170,2170,2170,2170,0
|
|
20230713,120000,70496680,2170,2170,2170,2170,1
|
|
20230713,115900,70494510,2165,2165,2165,2165,0
|
|
20230713,115800,70494510,2165,2165,2165,2165,0
|
|
20230713,115700,70494510,2165,2165,2165,2165,0
|
|
20230713,115600,70494510,2165,2165,2165,2165,0
|
|
20230713,115500,70494510,2165,2165,2165,2165,300
|
|
20230713,115400,69845010,2165,2165,2165,2165,0
|
|
20230713,115300,69845010,2165,2165,2165,2165,0
|
|
20230713,115200,69845010,2165,2165,2165,2165,3
|
|
20230713,115100,69838515,2165,2165,2165,2165,60
|
|
20230713,115000,69708615,2170,2170,2170,2170,0
|
|
20230713,114900,69708615,2170,2170,2170,2170,0
|
|
20230713,114800,69708615,2170,2170,2170,2170,10
|
|
20230713,114700,69686915,2170,2170,2170,2170,20
|
|
20230713,114600,69643515,2170,2170,2170,2170,1
|
|
20230713,114500,69641345,2170,2170,2170,2170,0
|
|
20230713,114400,69641345,2170,2170,2170,2170,1807
|
|
20230713,114300,65720155,2170,2170,2170,2170,2524
|
|
20230713,114200,60243075,2170,2170,2170,2170,0
|
|
20230713,114100,60243075,2170,2170,2170,2170,0
|
|
20230713,114000,60243075,2170,2170,2170,2170,0
|
|
20230713,113900,60243075,2170,2170,2170,2170,0
|
|
20230713,113800,60243075,2170,2170,2170,2170,100
|
|
20230713,113700,60026075,2170,2170,2170,2170,0
|
|
20230713,113600,60026075,2170,2170,2170,2170,0
|
|
20230713,113500,60026075,2170,2170,2170,2170,0
|
|
20230713,113400,60026075,2170,2170,2170,2170,101
|
|
20230713,113300,59806905,2170,2170,2170,2170,1004
|
|
20230713,113200,57628225,2175,2175,2175,2175,20
|
|
20230713,113100,57584725,2170,2170,2170,2170,0
|
|
20230713,113000,57584725,2170,2170,2170,2170,0
|
|
20230713,112900,57584725,2170,2170,2170,2170,331
|
|
20230713,112800,56866455,2170,2170,2170,2170,4
|
|
20230713,112700,56857775,2170,2170,2170,2170,500
|
|
20230713,112600,55772775,2170,2170,2170,2170,0
|
|
20230713,112500,55772775,2170,2170,2170,2170,1050
|
|
20230713,112400,53494275,2170,2170,2170,2170,0
|
|
20230713,112300,53494275,2170,2170,2170,2170,500
|
|
20230713,112200,52409275,2170,2170,2170,2170,0
|
|
20230713,112100,52409275,2170,2170,2170,2170,0
|
|
20230713,112000,52409275,2170,2170,2170,2170,0
|
|
20230713,111900,52409275,2170,2170,2170,2170,1
|
|
20230713,111800,52407105,2170,2170,2170,2170,0
|
|
20230713,111700,52407105,2170,2170,2170,2170,0
|
|
20230713,111600,52407105,2170,2170,2170,2170,0
|
|
20230713,111500,52407105,2170,2170,2170,2170,1
|
|
20230713,111400,52404935,2165,2165,2165,2165,0
|
|
20230713,111300,52404935,2165,2165,2165,2165,0
|
|
20230713,111200,52404935,2165,2165,2165,2165,0
|
|
20230713,111100,52404935,2165,2165,2165,2165,0
|
|
20230713,111000,52404935,2165,2165,2165,2165,0
|
|
20230713,110900,52404935,2165,2165,2165,2165,0
|
|
20230713,110800,52404935,2165,2165,2165,2165,0
|
|
20230713,110700,52404935,2165,2165,2165,2165,70
|
|
20230713,110600,52253385,2165,2165,2165,2165,230
|
|
20230713,110500,51755435,2165,2165,2165,2165,250
|
|
20230713,110400,51214185,2170,2170,2170,2170,0
|
|
20230713,110300,51214185,2170,2170,2170,2170,30
|
|
20230713,110200,51149085,2170,2170,2170,2170,0
|
|
20230713,110100,51149085,2170,2170,2170,2170,403
|
|
20230713,110000,50274575,2170,2170,2170,2170,1
|
|
20230713,105900,50272405,2170,2170,2170,2170,114
|
|
20230713,105800,50025025,2170,2170,2170,2170,356
|
|
20230713,105700,49252505,2170,2170,2170,2170,0
|
|
20230713,105600,49252505,2170,2170,2170,2170,461
|
|
20230713,105500,48252135,2170,2170,2170,2170,537
|
|
20230713,105400,47086845,2170,2170,2170,2170,0
|
|
20230713,105300,47086845,2170,2170,2170,2170,0
|
|
20230713,105200,47086845,2170,2170,2170,2170,0
|
|
20230713,105100,47086845,2170,2170,2170,2170,6
|
|
20230713,105000,47073825,2170,2170,2170,2170,0
|
|
20230713,104900,47073825,2170,2170,2170,2170,0
|
|
20230713,104800,47073825,2170,2170,2170,2170,0
|
|
20230713,104700,47073825,2170,2170,2170,2170,1
|
|
20230713,104600,47071655,2165,2165,2165,2165,103
|
|
20230713,104500,46848660,2160,2160,2160,2160,0
|
|
20230713,104400,46848660,2160,2160,2160,2160,1494
|
|
20230713,104300,43621620,2165,2165,2165,2165,0
|
|
20230713,104200,43621620,2165,2165,2165,2165,60
|
|
20230713,104100,43491720,2165,2165,2165,2165,0
|
|
20230713,104000,43491720,2165,2165,2165,2165,346
|
|
20230713,103900,42742630,2165,2165,2165,2165,0
|
|
20230713,103800,42742630,2165,2165,2165,2165,357
|
|
20230713,103700,41969725,2165,2165,2165,2165,930
|
|
20230713,103600,39956275,2165,2165,2165,2165,50
|
|
20230713,103500,39848025,2170,2170,2170,2170,0
|
|
20230713,103400,39848025,2170,2170,2170,2170,0
|
|
20230713,103300,39848025,2170,2170,2170,2170,0
|
|
20230713,103200,39848025,2170,2170,2170,2170,0
|
|
20230713,103100,39848025,2170,2170,2170,2170,1
|
|
20230713,103000,39845855,2165,2165,2165,2165,294
|
|
20230713,102900,39209345,2165,2165,2165,2165,31
|
|
20230713,102800,39142230,2165,2165,2165,2165,0
|
|
20230713,102700,39142230,2165,2165,2165,2165,0
|
|
20230713,102600,39142230,2165,2165,2165,2165,0
|
|
20230713,102500,39142230,2165,2165,2165,2165,0
|
|
20230713,102400,39142230,2165,2165,2165,2165,1
|
|
20230713,102300,39140065,2165,2165,2165,2165,2
|
|
20230713,102200,39135735,2165,2165,2165,2165,1310
|
|
20230713,102100,36299585,2160,2160,2160,2160,0
|
|
20230713,102000,36299585,2160,2160,2160,2160,3
|
|
20230713,101900,36293105,2165,2165,2165,2165,1
|
|
20230713,101800,36290940,2165,2165,2165,2165,0
|
|
20230713,101700,36290940,2165,2165,2165,2165,1000
|
|
20230713,101600,34125940,2165,2165,2165,2165,4
|
|
20230713,101500,34117280,2170,2170,2170,2170,0
|
|
20230713,101400,34117280,2170,2170,2170,2170,0
|
|
20230713,101300,34117280,2170,2170,2170,2170,0
|
|
20230713,101200,34117280,2170,2170,2170,2170,0
|
|
20230713,101100,34117280,2170,2170,2170,2170,0
|
|
20230713,101000,34117280,2170,2170,2170,2170,0
|
|
20230713,100900,34117280,2170,2170,2170,2170,0
|
|
20230713,100800,34117280,2170,2170,2170,2170,0
|
|
20230713,100700,34117280,2170,2170,2170,2170,0
|
|
20230713,100600,34117280,2170,2170,2170,2170,0
|
|
20230713,100500,34117280,2170,2170,2170,2170,1
|
|
20230713,100400,34115110,2170,2170,2170,2170,0
|
|
20230713,100300,34115110,2170,2170,2170,2170,50
|
|
20230713,100200,34006610,2170,2170,2170,2170,0
|
|
20230713,100100,34006610,2170,2165,2170,2165,600
|
|
20230713,100000,32705095,2155,2155,2155,2155,4449
|
|
20230713,095900,23117500,2155,2155,2155,2155,0
|
|
20230713,095800,23117500,2155,2155,2155,2155,0
|
|
20230713,095700,23117500,2155,2160,2160,2155,1000
|
|
20230713,095600,20962195,2160,2160,2160,2160,0
|
|
20230713,095500,20962195,2160,2165,2165,2160,1511
|
|
20230713,095400,17698380,2165,2165,2165,2165,94
|
|
20230713,095300,17494870,2165,2165,2165,2165,1
|
|
20230713,095200,17492705,2160,2160,2160,2160,0
|
|
20230713,095100,17492705,2160,2160,2160,2160,0
|
|
20230713,095000,17492705,2160,2160,2160,2160,0
|
|
20230713,094900,17492705,2160,2160,2160,2160,0
|
|
20230713,094800,17492705,2160,2160,2160,2160,0
|
|
20230713,094700,17492705,2160,2160,2160,2160,0
|
|
20230713,094600,17492705,2160,2165,2165,2160,87
|
|
20230713,094500,17304600,2165,2165,2165,2165,0
|
|
20230713,094400,17304600,2165,2165,2165,2165,0
|
|
20230713,094300,17304600,2165,2165,2165,2165,0
|
|
20230713,094200,17304600,2165,2165,2165,2165,0
|
|
20230713,094100,17304600,2165,2165,2165,2165,928
|
|
20230713,094000,15295480,2170,2170,2170,2170,0
|
|
20230713,093900,15295480,2170,2170,2170,2170,0
|
|
20230713,093800,15295480,2170,2170,2170,2170,2
|
|
20230713,093700,15291140,2170,2170,2170,2170,0
|
|
20230713,093600,15291140,2170,2170,2170,2170,1
|
|
20230713,093500,15288970,2170,2170,2170,2170,1
|
|
20230713,093400,15286800,2170,2170,2170,2170,0
|
|
20230713,093300,15286800,2170,2170,2170,2170,0
|
|
20230713,093200,15286800,2170,2170,2170,2165,17
|
|
20230713,093100,15249980,2165,2165,2165,2165,0
|
|
20230713,093000,15249980,2165,2165,2165,2165,0
|
|
20230713,092900,15249980,2165,2165,2165,2165,0
|
|
20230713,092800,15249980,2165,2165,2165,2165,44
|
|
20230713,092700,15154720,2165,2165,2165,2165,0
|
|
20230713,092600,15154720,2165,2165,2165,2165,0
|
|
20230713,092500,15154720,2165,2165,2165,2165,361
|
|
20230713,092400,14373155,2160,2160,2160,2160,0
|
|
20230713,092300,14373155,2160,2160,2160,2160,1
|
|
20230713,092200,14370995,2160,2160,2160,2160,446
|
|
20230713,092100,13407635,2160,2160,2160,2160,60
|
|
20230713,092000,13278035,2160,2160,2160,2160,109
|
|
20230713,091900,13042595,2155,2155,2155,2155,0
|
|
20230713,091800,13042595,2155,2155,2155,2155,1
|
|
20230713,091700,13040440,2155,2155,2155,2155,73
|
|
20230713,091600,12883125,2155,2155,2155,2155,300
|
|
20230713,091500,12236625,2155,2160,2160,2155,450
|
|
20230713,091400,11266625,2160,2160,2160,2160,0
|
|
20230713,091300,11266625,2160,2160,2160,2160,0
|
|
20230713,091200,11266625,2160,2160,2160,2160,1649
|
|
20230713,091100,7704785,2165,2165,2165,2165,300
|
|
20230713,091000,7055285,2165,2165,2165,2165,130
|
|
20230713,090900,6773835,2165,2165,2165,2165,110
|
|
20230713,090800,6535685,2165,2165,2165,2165,461
|
|
20230713,090700,5537620,2165,2165,2165,2165,0
|
|
20230713,090600,5537620,2165,2165,2165,2165,0
|
|
20230713,090500,5537620,2165,2165,2165,2165,0
|
|
20230713,090400,5537620,2165,2165,2165,2165,416
|
|
20230713,090300,4636980,2170,2170,2170,2170,0
|
|
20230713,090200,4636980,2170,2165,2170,2165,179
|
|
20230713,090100,4248865,2175,2175,2175,2175,0
|
|
20230713,090000,4248865,2175,2170,2175,2170,1958
|