610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190700,295094575,2260,2260,2260,2260,4864
|
|
20230713,190600,295094575,2260,2260,2260,2260,0
|
|
20230713,190500,295094575,2260,2260,2260,2260,0
|
|
20230713,190400,295094575,2260,2260,2260,2260,0
|
|
20230713,190300,295094575,2260,2260,2260,2260,0
|
|
20230713,190200,295094575,2260,2260,2260,2260,0
|
|
20230713,190100,295094575,2260,2260,2260,2260,0
|
|
20230713,190000,295094575,2260,2260,2260,2260,0
|
|
20230713,185900,295094575,2260,2260,2260,2260,0
|
|
20230713,185800,295094575,2260,2260,2260,2260,0
|
|
20230713,185700,295094575,2260,2260,2260,2260,0
|
|
20230713,185600,295094575,2260,2260,2260,2260,0
|
|
20230713,185500,295094575,2260,2260,2260,2260,0
|
|
20230713,185400,295094575,2260,2260,2260,2260,0
|
|
20230713,185300,295094575,2260,2260,2260,2260,0
|
|
20230713,185200,295094575,2260,2260,2260,2260,0
|
|
20230713,185100,295094575,2260,2260,2260,2260,0
|
|
20230713,185000,295094575,2260,2260,2260,2260,0
|
|
20230713,184900,295094575,2260,2260,2260,2260,0
|
|
20230713,184800,295094575,2260,2260,2260,2260,0
|
|
20230713,184700,295094575,2260,2260,2260,2260,0
|
|
20230713,184600,295094575,2260,2260,2260,2260,0
|
|
20230713,184500,295094575,2260,2260,2260,2260,0
|
|
20230713,184400,295094575,2260,2260,2260,2260,0
|
|
20230713,184300,295094575,2260,2260,2260,2260,0
|
|
20230713,184200,295094575,2260,2260,2260,2260,0
|
|
20230713,184100,295094575,2260,2260,2260,2260,0
|
|
20230713,184000,295094575,2260,2260,2260,2260,0
|
|
20230713,183900,295094575,2260,2260,2260,2260,0
|
|
20230713,183800,295094575,2260,2260,2260,2260,0
|
|
20230713,183700,295094575,2260,2260,2260,2260,4864
|
|
20230713,183600,295094575,2260,2260,2260,2260,0
|
|
20230713,183500,295094575,2260,2260,2260,2260,0
|
|
20230713,183400,295094575,2260,2260,2260,2260,0
|
|
20230713,183300,295094575,2260,2260,2260,2260,0
|
|
20230713,183200,295094575,2260,2260,2260,2260,0
|
|
20230713,183100,295094575,2260,2260,2260,2260,0
|
|
20230713,183000,295094575,2260,2260,2260,2260,0
|
|
20230713,182900,295094575,2260,2260,2260,2260,0
|
|
20230713,182800,295094575,2260,2260,2260,2260,0
|
|
20230713,182700,295094575,2260,2260,2260,2260,0
|
|
20230713,182600,295094575,2260,2260,2260,2260,0
|
|
20230713,182500,295094575,2260,2260,2260,2260,0
|
|
20230713,182400,295094575,2260,2260,2260,2260,0
|
|
20230713,182300,295094575,2260,2260,2260,2260,0
|
|
20230713,182200,295094575,2260,2260,2260,2260,0
|
|
20230713,182100,295094575,2260,2260,2260,2260,0
|
|
20230713,182000,295094575,2260,2260,2260,2260,0
|
|
20230713,181900,295094575,2260,2260,2260,2260,0
|
|
20230713,181800,295094575,2260,2260,2260,2260,0
|
|
20230713,181700,295094575,2260,2260,2260,2260,0
|
|
20230713,181600,295094575,2260,2260,2260,2260,0
|
|
20230713,181500,295094575,2260,2260,2260,2260,0
|
|
20230713,181400,295094575,2260,2260,2260,2260,0
|
|
20230713,181300,295094575,2260,2260,2260,2260,0
|
|
20230713,181200,295094575,2260,2260,2260,2260,0
|
|
20230713,181100,295094575,2260,2260,2260,2260,0
|
|
20230713,181000,295094575,2260,2260,2260,2260,0
|
|
20230713,180900,295094575,2260,2260,2260,2260,0
|
|
20230713,180800,295094575,2260,2260,2260,2260,0
|
|
20230713,180700,295094575,2260,2260,2260,2260,4864
|
|
20230713,180600,295094575,2260,2260,2260,2260,0
|
|
20230713,180500,295094575,2260,2260,2260,2260,0
|
|
20230713,180400,295094575,2260,2260,2260,2260,0
|
|
20230713,180300,295094575,2260,2260,2260,2260,0
|
|
20230713,180200,295094575,2260,2260,2260,2260,0
|
|
20230713,180100,295094575,2260,2260,2260,2260,0
|
|
20230713,180000,295094575,2260,2260,2260,2260,0
|
|
20230713,175900,295094575,2260,2260,2260,2260,0
|
|
20230713,175800,295094575,2260,2260,2260,2260,0
|
|
20230713,175700,295094575,2260,2260,2260,2260,0
|
|
20230713,175600,295094575,2260,2260,2260,2260,0
|
|
20230713,175500,295094575,2260,2260,2260,2260,0
|
|
20230713,175400,295094575,2260,2260,2260,2260,0
|
|
20230713,175300,295094575,2260,2260,2260,2260,0
|
|
20230713,175200,295094575,2260,2260,2260,2260,0
|
|
20230713,175100,295094575,2260,2260,2260,2260,0
|
|
20230713,175000,295094575,2260,2260,2260,2260,0
|
|
20230713,174900,295094575,2260,2260,2260,2260,0
|
|
20230713,174800,295094575,2260,2260,2260,2260,0
|
|
20230713,174700,295094575,2260,2260,2260,2260,0
|
|
20230713,174600,295094575,2260,2260,2260,2260,0
|
|
20230713,174500,295094575,2260,2260,2260,2260,0
|
|
20230713,174400,295094575,2260,2260,2260,2260,0
|
|
20230713,174300,295094575,2260,2260,2260,2260,0
|
|
20230713,174200,295094575,2260,2260,2260,2260,0
|
|
20230713,174100,295094575,2260,2260,2260,2260,0
|
|
20230713,174000,295094575,2260,2260,2260,2260,0
|
|
20230713,173900,295094575,2260,2260,2260,2260,0
|
|
20230713,173800,295094575,2260,2260,2260,2260,0
|
|
20230713,173700,295094575,2260,2260,2260,2260,4864
|
|
20230713,173600,295094575,2260,2260,2260,2260,0
|
|
20230713,173500,295094575,2260,2260,2260,2260,0
|
|
20230713,173400,295094575,2260,2260,2260,2260,0
|
|
20230713,173300,295094575,2260,2260,2260,2260,0
|
|
20230713,173200,295094575,2260,2260,2260,2260,0
|
|
20230713,173100,295094575,2260,2260,2260,2260,0
|
|
20230713,173000,295094575,2260,2260,2260,2260,0
|
|
20230713,172900,295094575,2260,2260,2260,2260,0
|
|
20230713,172800,295094575,2260,2260,2260,2260,0
|
|
20230713,172700,295094575,2260,2260,2260,2260,0
|
|
20230713,172600,295094575,2260,2260,2260,2260,0
|
|
20230713,172500,295094575,2260,2260,2260,2260,0
|
|
20230713,172400,295094575,2260,2260,2260,2260,0
|
|
20230713,172300,295094575,2260,2260,2260,2260,0
|
|
20230713,172200,295094575,2260,2260,2260,2260,0
|
|
20230713,172100,295094575,2260,2260,2260,2260,0
|
|
20230713,172000,295094575,2260,2260,2260,2260,0
|
|
20230713,171900,295094575,2260,2260,2260,2260,0
|
|
20230713,171800,295094575,2260,2260,2260,2260,0
|
|
20230713,171700,295094575,2260,2260,2260,2260,0
|
|
20230713,171600,295094575,2260,2260,2260,2260,0
|
|
20230713,171500,295094575,2260,2260,2260,2260,0
|
|
20230713,171400,295094575,2260,2260,2260,2260,0
|
|
20230713,171300,295094575,2260,2260,2260,2260,0
|
|
20230713,171200,295094575,2260,2260,2260,2260,0
|
|
20230713,171100,295094575,2260,2260,2260,2260,0
|
|
20230713,171000,295094575,2260,2260,2260,2260,0
|
|
20230713,170900,295094575,2260,2260,2260,2260,0
|
|
20230713,170800,295094575,2260,2260,2260,2260,0
|
|
20230713,170700,295094575,2260,2260,2260,2260,4864
|
|
20230713,170600,295094575,2260,2260,2260,2260,0
|
|
20230713,170500,295094575,2260,2260,2260,2260,0
|
|
20230713,170400,295094575,2260,2260,2260,2260,0
|
|
20230713,170300,295094575,2260,2260,2260,2260,0
|
|
20230713,170200,295094575,2260,2260,2260,2260,0
|
|
20230713,170100,295094575,2260,2260,2260,2260,0
|
|
20230713,170000,295094575,2260,2260,2260,2260,0
|
|
20230713,165900,295094575,2260,2260,2260,2260,0
|
|
20230713,165800,295094575,2260,2260,2260,2260,0
|
|
20230713,165700,295094575,2260,2260,2260,2260,0
|
|
20230713,165600,295094575,2260,2260,2260,2260,0
|
|
20230713,165500,295094575,2260,2260,2260,2260,0
|
|
20230713,165400,295094575,2260,2260,2260,2260,0
|
|
20230713,165300,295094575,2260,2260,2260,2260,0
|
|
20230713,165200,295094575,2260,2260,2260,2260,0
|
|
20230713,165100,295094575,2260,2260,2260,2260,0
|
|
20230713,165000,295094575,2260,2260,2260,2260,0
|
|
20230713,164900,295094575,2260,2260,2260,2260,0
|
|
20230713,164800,295094575,2260,2260,2260,2260,0
|
|
20230713,164700,295094575,2260,2260,2260,2260,0
|
|
20230713,164600,295094575,2260,2260,2260,2260,0
|
|
20230713,164500,295094575,2260,2260,2260,2260,0
|
|
20230713,164400,295094575,2260,2260,2260,2260,0
|
|
20230713,164300,295094575,2260,2260,2260,2260,0
|
|
20230713,164200,295094575,2260,2260,2260,2260,0
|
|
20230713,164100,295094575,2260,2260,2260,2260,0
|
|
20230713,164000,295094575,2260,2260,2260,2260,0
|
|
20230713,163900,295094575,2260,2260,2260,2260,0
|
|
20230713,163800,295094575,2260,2260,2260,2260,0
|
|
20230713,163700,295094575,2260,2260,2260,2260,4864
|
|
20230713,163600,295094575,2260,2260,2260,2260,0
|
|
20230713,163500,295094575,2260,2260,2260,2260,0
|
|
20230713,163400,295094575,2260,2260,2260,2260,0
|
|
20230713,163300,295094575,2260,2260,2260,2260,0
|
|
20230713,163200,295094575,2260,2260,2260,2260,0
|
|
20230713,163100,295094575,2260,2260,2260,2260,0
|
|
20230713,163000,295094575,2260,2260,2260,2260,0
|
|
20230713,162900,295094575,2260,2260,2260,2260,0
|
|
20230713,162800,295094575,2260,2260,2260,2260,0
|
|
20230713,162700,295094575,2260,2260,2260,2260,0
|
|
20230713,162600,295094575,2260,2260,2260,2260,0
|
|
20230713,162500,295094575,2260,2260,2260,2260,0
|
|
20230713,162400,295094575,2260,2260,2260,2260,0
|
|
20230713,162300,295094575,2260,2260,2260,2260,0
|
|
20230713,162200,295094575,2260,2260,2260,2260,0
|
|
20230713,162100,295094575,2260,2260,2260,2260,0
|
|
20230713,162000,295094575,2260,2260,2260,2260,0
|
|
20230713,161900,295094575,2260,2260,2260,2260,0
|
|
20230713,161800,295094575,2260,2260,2260,2260,0
|
|
20230713,161700,295094575,2260,2260,2260,2260,0
|
|
20230713,161600,295094575,2260,2260,2260,2260,0
|
|
20230713,161500,295094575,2260,2260,2260,2260,0
|
|
20230713,161400,295094575,2260,2260,2260,2260,0
|
|
20230713,161300,295094575,2260,2260,2260,2260,0
|
|
20230713,161200,295094575,2260,2260,2260,2260,0
|
|
20230713,161100,295094575,2260,2260,2260,2260,0
|
|
20230713,161000,295094575,2260,2260,2260,2260,0
|
|
20230713,160900,295094575,2260,2260,2260,2260,0
|
|
20230713,160800,295094575,2260,2260,2260,2260,0
|
|
20230713,160700,295094575,2260,2260,2260,2260,4864
|
|
20230713,160600,295094575,2260,2260,2260,2260,0
|
|
20230713,160500,295094575,2260,2260,2260,2260,0
|
|
20230713,160400,295094575,2260,2260,2260,2260,0
|
|
20230713,160300,295094575,2260,2260,2260,2260,0
|
|
20230713,160200,295094575,2260,2260,2260,2260,0
|
|
20230713,160100,295094575,2260,2260,2260,2260,0
|
|
20230713,160000,295094575,2260,2260,2260,2260,0
|
|
20230713,155900,295094575,2260,2260,2260,2260,0
|
|
20230713,155800,295094575,2260,2260,2260,2260,0
|
|
20230713,155700,295094575,2260,2260,2260,2260,0
|
|
20230713,155600,295094575,2260,2260,2260,2260,0
|
|
20230713,155500,295094575,2260,2260,2260,2260,0
|
|
20230713,155400,295094575,2260,2260,2260,2260,0
|
|
20230713,155300,295094575,2260,2260,2260,2260,0
|
|
20230713,155200,295094575,2260,2260,2260,2260,0
|
|
20230713,155100,295094575,2260,2260,2260,2260,0
|
|
20230713,155000,295094575,2260,2260,2260,2260,0
|
|
20230713,154900,295094575,2260,2260,2260,2260,0
|
|
20230713,154800,295094575,2260,2260,2260,2260,0
|
|
20230713,154700,295094575,2260,2260,2260,2260,0
|
|
20230713,154600,295094575,2260,2260,2260,2260,0
|
|
20230713,154500,295094575,2260,2260,2260,2260,0
|
|
20230713,154400,295094575,2260,2260,2260,2260,0
|
|
20230713,154300,295094575,2260,2260,2260,2260,0
|
|
20230713,154200,295094575,2260,2260,2260,2260,0
|
|
20230713,154100,295094575,2260,2260,2260,2260,0
|
|
20230713,154000,295094575,2260,2260,2260,2260,0
|
|
20230713,153900,295094575,2260,2260,2260,2260,0
|
|
20230713,153800,295094575,2260,2260,2260,2260,0
|
|
20230713,153700,295094575,2260,2260,2260,2260,4864
|
|
20230713,153600,295094575,2260,2260,2260,2260,0
|
|
20230713,153500,295094575,2260,2260,2260,2260,0
|
|
20230713,153400,295094575,2260,2260,2260,2260,0
|
|
20230713,153300,295094575,2260,2260,2260,2260,0
|
|
20230713,153200,295094575,2260,2260,2260,2260,0
|
|
20230713,153100,295094575,2260,2260,2260,2260,0
|
|
20230713,153000,295094575,2260,2260,2260,2260,4864
|
|
20230713,152900,284101935,2245,2245,2245,2245,0
|
|
20230713,152800,284101935,2245,2245,2245,2245,0
|
|
20230713,152700,284101935,2245,2245,2245,2245,0
|
|
20230713,152600,284101935,2245,2245,2245,2245,0
|
|
20230713,152500,284101935,2245,2245,2245,2245,0
|
|
20230713,152400,284101935,2245,2245,2245,2245,0
|
|
20230713,152300,284101935,2245,2245,2245,2245,0
|
|
20230713,152200,284101935,2245,2245,2245,2245,0
|
|
20230713,152100,284101935,2245,2245,2245,2245,0
|
|
20230713,152000,284101935,2245,2245,2245,2245,0
|
|
20230713,151900,284101935,2245,2250,2250,2245,645
|
|
20230713,151800,282652470,2250,2250,2250,2250,21
|
|
20230713,151700,282605220,2250,2250,2250,2250,280
|
|
20230713,151600,281975220,2250,2255,2255,2245,5367
|
|
20230713,151500,269921545,2250,2250,2255,2250,1025
|
|
20230713,151400,267615245,2250,2250,2255,2250,186
|
|
20230713,151300,267196695,2250,2250,2250,2250,95
|
|
20230713,151200,266982945,2250,2250,2250,2250,634
|
|
20230713,151100,265556445,2250,2255,2255,2250,495
|
|
20230713,151000,264440245,2255,2255,2255,2250,2001
|
|
20230713,150900,259932100,2260,2260,2260,2260,0
|
|
20230713,150800,259932100,2260,2260,2260,2260,3
|
|
20230713,150700,259925320,2260,2255,2260,2255,5
|
|
20230713,150600,259914040,2260,2260,2260,2260,0
|
|
20230713,150500,259914040,2260,2260,2260,2260,0
|
|
20230713,150400,259914040,2260,2255,2260,2255,103
|
|
20230713,150300,259681760,2260,2260,2260,2260,0
|
|
20230713,150200,259681760,2260,2260,2260,2260,2
|
|
20230713,150100,259677240,2260,2260,2260,2260,30
|
|
20230713,150000,259609440,2260,2260,2260,2260,6
|
|
20230713,145900,259595880,2260,2260,2260,2260,90
|
|
20230713,145800,259392480,2260,2260,2260,2260,0
|
|
20230713,145700,259392480,2260,2255,2260,2255,601
|
|
20230713,145600,258037220,2260,2260,2260,2260,36
|
|
20230713,145500,257955860,2260,2260,2260,2260,0
|
|
20230713,145400,257955860,2260,2260,2260,2260,0
|
|
20230713,145300,257955860,2260,2260,2260,2260,0
|
|
20230713,145200,257955860,2260,2260,2260,2260,589
|
|
20230713,145100,256624720,2260,2260,2260,2260,0
|
|
20230713,145000,256624720,2260,2260,2260,2260,4
|
|
20230713,144900,256615680,2265,2265,2265,2265,0
|
|
20230713,144800,256615680,2265,2265,2265,2265,88
|
|
20230713,144700,256416360,2265,2265,2265,2265,0
|
|
20230713,144600,256416360,2265,2265,2265,2265,0
|
|
20230713,144500,256416360,2265,2265,2265,2265,0
|
|
20230713,144400,256416360,2265,2265,2265,2265,5
|
|
20230713,144300,256405035,2260,2260,2260,2260,152
|
|
20230713,144200,256061515,2260,2260,2260,2260,175
|
|
20230713,144100,255666015,2260,2260,2260,2260,218
|
|
20230713,144000,255173335,2260,2260,2260,2260,0
|
|
20230713,143900,255173335,2260,2260,2260,2260,1000
|
|
20230713,143800,252913335,2265,2265,2265,2265,101
|
|
20230713,143700,252684570,2265,2265,2265,2265,0
|
|
20230713,143600,252684570,2265,2265,2265,2265,10
|
|
20230713,143500,252661920,2265,2265,2265,2265,301
|
|
20230713,143400,251980155,2265,2260,2265,2260,142
|
|
20230713,143300,251659230,2255,2255,2255,2255,0
|
|
20230713,143200,251659230,2255,2255,2255,2255,20
|
|
20230713,143100,251614130,2255,2255,2255,2255,0
|
|
20230713,143000,251614130,2255,2260,2260,2255,575
|
|
20230713,142900,250316145,2265,2265,2265,2265,0
|
|
20230713,142800,250316145,2265,2265,2265,2265,5
|
|
20230713,142700,250304820,2265,2265,2265,2265,0
|
|
20230713,142600,250304820,2265,2265,2265,2265,0
|
|
20230713,142500,250304820,2265,2255,2265,2250,269
|
|
20230713,142400,249698920,2255,2250,2255,2250,2119
|
|
20230713,142300,244929740,2245,2250,2250,2245,1144
|
|
20230713,142200,242356460,2255,2255,2255,2255,0
|
|
20230713,142100,242356460,2255,2255,2255,2255,0
|
|
20230713,142000,242356460,2255,2255,2255,2255,250
|
|
20230713,141900,241792710,2255,2255,2255,2255,17
|
|
20230713,141800,241754375,2255,2255,2255,2255,0
|
|
20230713,141700,241754375,2255,2255,2255,2255,0
|
|
20230713,141600,241754375,2255,2255,2255,2255,0
|
|
20230713,141500,241754375,2255,2255,2255,2255,10
|
|
20230713,141400,241731825,2255,2255,2255,2255,31
|
|
20230713,141300,241661920,2255,2255,2255,2255,50
|
|
20230713,141200,241549170,2255,2255,2255,2255,0
|
|
20230713,141100,241549170,2255,2255,2255,2255,34
|
|
20230713,141000,241472500,2250,2250,2250,2250,800
|
|
20230713,140900,239672500,2250,2255,2255,2250,3726
|
|
20230713,140800,231283685,2255,2260,2260,2255,175
|
|
20230713,140700,230889010,2260,2260,2260,2260,0
|
|
20230713,140600,230889010,2260,2260,2260,2260,10
|
|
20230713,140500,230866410,2260,2260,2260,2260,1
|
|
20230713,140400,230864150,2260,2260,2260,2260,0
|
|
20230713,140300,230864150,2260,2260,2260,2260,31
|
|
20230713,140200,230794090,2255,2255,2255,2255,0
|
|
20230713,140100,230794090,2255,2255,2255,2255,5216
|
|
20230713,140000,219032010,2260,2260,2260,2260,81
|
|
20230713,135900,218848950,2260,2260,2260,2260,19
|
|
20230713,135800,218806010,2260,2260,2260,2260,2053
|
|
20230713,135700,214166230,2260,2260,2260,2260,0
|
|
20230713,135600,214166230,2260,2260,2260,2260,0
|
|
20230713,135500,214166230,2260,2260,2260,2260,1
|
|
20230713,135400,214163970,2260,2260,2260,2260,70
|
|
20230713,135300,214005770,2260,2260,2260,2260,0
|
|
20230713,135200,214005770,2260,2260,2260,2260,0
|
|
20230713,135100,214005770,2260,2260,2260,2260,500
|
|
20230713,135000,212875770,2255,2255,2255,2255,0
|
|
20230713,134900,212875770,2255,2255,2255,2255,0
|
|
20230713,134800,212875770,2255,2255,2255,2255,40
|
|
20230713,134700,212785570,2260,2260,2260,2260,0
|
|
20230713,134600,212785570,2260,2260,2260,2260,0
|
|
20230713,134500,212785570,2260,2260,2260,2260,0
|
|
20230713,134400,212785570,2260,2260,2260,2260,284
|
|
20230713,134300,212143730,2260,2260,2260,2260,0
|
|
20230713,134200,212143730,2260,2260,2260,2260,0
|
|
20230713,134100,212143730,2260,2260,2260,2260,0
|
|
20230713,134000,212143730,2260,2260,2260,2260,0
|
|
20230713,133900,212143730,2260,2260,2260,2260,1
|
|
20230713,133800,212141470,2260,2260,2260,2260,44
|
|
20230713,133700,212042030,2255,2255,2255,2255,200
|
|
20230713,133600,211591030,2260,2260,2260,2260,1
|
|
20230713,133500,211588770,2255,2255,2255,2255,0
|
|
20230713,133400,211588770,2255,2255,2255,2255,0
|
|
20230713,133300,211588770,2255,2255,2255,2255,0
|
|
20230713,133200,211588770,2255,2255,2255,2255,817
|
|
20230713,133100,209746435,2255,2255,2255,2255,0
|
|
20230713,133000,209746435,2255,2255,2255,2255,0
|
|
20230713,132900,209746435,2255,2255,2255,2255,1
|
|
20230713,132800,209744180,2255,2255,2255,2255,235
|
|
20230713,132700,209214255,2255,2255,2255,2255,0
|
|
20230713,132600,209214255,2255,2255,2255,2255,1000
|
|
20230713,132500,206959255,2255,2255,2255,2255,0
|
|
20230713,132400,206959255,2255,2255,2255,2255,0
|
|
20230713,132300,206959255,2255,2260,2260,2255,11
|
|
20230713,132200,206934400,2260,2260,2260,2260,271
|
|
20230713,132100,206321940,2255,2255,2255,2255,0
|
|
20230713,132000,206321940,2255,2255,2255,2255,30
|
|
20230713,131900,206254290,2255,2255,2255,2255,200
|
|
20230713,131800,205803290,2255,2255,2255,2255,0
|
|
20230713,131700,205803290,2255,2255,2255,2255,1
|
|
20230713,131600,205801035,2255,2255,2255,2255,0
|
|
20230713,131500,205801035,2255,2255,2255,2255,100
|
|
20230713,131400,205575535,2265,2255,2265,2255,22
|
|
20230713,131300,205525910,2260,2260,2260,2260,1
|
|
20230713,131200,205523650,2260,2265,2265,2260,728
|
|
20230713,131100,203878365,2260,2260,2260,2260,11
|
|
20230713,131000,203853505,2265,2265,2265,2265,141
|
|
20230713,130900,203534140,2265,2265,2265,2265,0
|
|
20230713,130800,203534140,2265,2265,2265,2265,0
|
|
20230713,130700,203534140,2265,2265,2265,2265,109
|
|
20230713,130600,203287255,2265,2265,2265,2265,0
|
|
20230713,130500,203287255,2265,2265,2265,2265,0
|
|
20230713,130400,203287255,2265,2265,2265,2265,1
|
|
20230713,130300,203284990,2255,2255,2255,2255,1
|
|
20230713,130200,203282735,2265,2265,2265,2265,0
|
|
20230713,130100,203282735,2265,2265,2265,2265,0
|
|
20230713,130000,203282735,2265,2265,2265,2265,0
|
|
20230713,125900,203282735,2265,2265,2265,2265,0
|
|
20230713,125800,203282735,2265,2265,2265,2265,84
|
|
20230713,125700,203092475,2260,2255,2260,2255,93
|
|
20230713,125600,202882300,2260,2260,2260,2260,118
|
|
20230713,125500,202615620,2255,2255,2255,2255,0
|
|
20230713,125400,202615620,2255,2255,2255,2255,0
|
|
20230713,125300,202615620,2255,2255,2255,2255,50
|
|
20230713,125200,202502870,2255,2255,2255,2255,0
|
|
20230713,125100,202502870,2255,2255,2255,2255,1
|
|
20230713,125000,202500615,2260,2260,2260,2260,354
|
|
20230713,124900,201700575,2255,2255,2255,2255,0
|
|
20230713,124800,201700575,2255,2255,2255,2255,0
|
|
20230713,124700,201700575,2255,2255,2255,2255,366
|
|
20230713,124600,200875245,2255,2255,2255,2255,0
|
|
20230713,124500,200875245,2255,2255,2255,2255,0
|
|
20230713,124400,200875245,2255,2255,2255,2255,0
|
|
20230713,124300,200875245,2255,2255,2255,2255,1
|
|
20230713,124200,200872990,2260,2260,2260,2260,1
|
|
20230713,124100,200870730,2260,2260,2260,2260,0
|
|
20230713,124000,200870730,2260,2265,2265,2260,238
|
|
20230713,123900,200332725,2265,2265,2265,2265,1
|
|
20230713,123800,200330460,2265,2265,2265,2265,1
|
|
20230713,123700,200328195,2255,2255,2255,2255,1
|
|
20230713,123600,200325940,2260,2260,2265,2260,973
|
|
20230713,123500,198124470,2260,2260,2260,2260,30
|
|
20230713,123400,198056670,2255,2255,2255,2255,585
|
|
20230713,123300,196737495,2255,2255,2255,2255,0
|
|
20230713,123200,196737495,2255,2255,2255,2255,0
|
|
20230713,123100,196737495,2255,2255,2255,2255,1
|
|
20230713,123000,196735240,2260,2260,2260,2260,0
|
|
20230713,122900,196735240,2260,2260,2270,2260,1372
|
|
20230713,122800,193629415,2260,2260,2260,2260,0
|
|
20230713,122700,193629415,2260,2260,2260,2260,0
|
|
20230713,122600,193629415,2260,2260,2260,2260,0
|
|
20230713,122500,193629415,2260,2260,2260,2260,0
|
|
20230713,122400,193629415,2260,2260,2260,2260,0
|
|
20230713,122300,193629415,2260,2260,2260,2260,470
|
|
20230713,122200,192567215,2265,2265,2265,2265,1500
|
|
20230713,122100,189169715,2255,2255,2255,2255,2
|
|
20230713,122000,189165205,2255,2255,2255,2255,0
|
|
20230713,121900,189165205,2255,2255,2255,2255,0
|
|
20230713,121800,189165205,2255,2255,2255,2255,0
|
|
20230713,121700,189165205,2255,2255,2255,2255,501
|
|
20230713,121600,188035450,2260,2260,2260,2260,0
|
|
20230713,121500,188035450,2260,2260,2260,2260,0
|
|
20230713,121400,188035450,2260,2260,2260,2260,0
|
|
20230713,121300,188035450,2260,2260,2260,2260,0
|
|
20230713,121200,188035450,2260,2260,2260,2260,0
|
|
20230713,121100,188035450,2260,2255,2260,2255,208
|
|
20230713,121000,187565375,2260,2260,2260,2260,371
|
|
20230713,120900,186726915,2255,2255,2255,2255,0
|
|
20230713,120800,186726915,2255,2255,2255,2255,590
|
|
20230713,120700,185396465,2260,2260,2260,2260,1728
|
|
20230713,120600,181491185,2260,2260,2260,2260,0
|
|
20230713,120500,181491185,2260,2250,2260,2250,1081
|
|
20230713,120400,179048765,2255,2255,2255,2255,0
|
|
20230713,120300,179048765,2255,2255,2255,2255,0
|
|
20230713,120200,179048765,2255,2255,2255,2255,338
|
|
20230713,120100,178286575,2260,2260,2260,2260,50
|
|
20230713,120000,178173575,2255,2255,2255,2255,0
|
|
20230713,115900,178173575,2255,2255,2255,2255,1420
|
|
20230713,115800,174971475,2250,2250,2250,2250,0
|
|
20230713,115700,174971475,2250,2250,2250,2250,1
|
|
20230713,115600,174969225,2250,2250,2250,2250,0
|
|
20230713,115500,174969225,2250,2250,2250,2250,0
|
|
20230713,115400,174969225,2250,2250,2250,2250,0
|
|
20230713,115300,174969225,2250,2250,2250,2250,0
|
|
20230713,115200,174969225,2250,2250,2250,2250,0
|
|
20230713,115100,174969225,2250,2250,2250,2250,1
|
|
20230713,115000,174966975,2255,2255,2255,2255,18
|
|
20230713,114900,174926385,2255,2255,2255,2255,67
|
|
20230713,114800,174775300,2255,2255,2255,2255,97
|
|
20230713,114700,174556565,2255,2255,2255,2255,165
|
|
20230713,114600,174184490,2255,2255,2255,2255,1
|
|
20230713,114500,174182235,2250,2255,2255,2250,16
|
|
20230713,114400,174146230,2250,2250,2250,2250,1
|
|
20230713,114300,174143980,2255,2255,2255,2255,11
|
|
20230713,114200,174119175,2255,2255,2255,2255,0
|
|
20230713,114100,174119175,2255,2255,2255,2255,0
|
|
20230713,114000,174119175,2255,2260,2260,2255,855
|
|
20230713,113900,172190770,2260,2260,2260,2260,95
|
|
20230713,113800,171976070,2260,2260,2260,2255,340
|
|
20230713,113700,171207720,2260,2255,2260,2255,6
|
|
20230713,113600,171194165,2260,2260,2260,2260,1
|
|
20230713,113500,171191905,2260,2260,2260,2260,0
|
|
20230713,113400,171191905,2260,2260,2260,2260,0
|
|
20230713,113300,171191905,2260,2260,2260,2260,0
|
|
20230713,113200,171191905,2260,2260,2260,2260,10
|
|
20230713,113100,171169305,2260,2250,2260,2250,505
|
|
20230713,113000,170028015,2260,2260,2260,2260,0
|
|
20230713,112900,170028015,2260,2260,2260,2260,0
|
|
20230713,112800,170028015,2260,2255,2260,2255,1190
|
|
20230713,112700,167340345,2250,2250,2250,2250,0
|
|
20230713,112600,167340345,2250,2250,2250,2250,0
|
|
20230713,112500,167340345,2250,2250,2250,2250,0
|
|
20230713,112400,167340345,2250,2255,2255,2250,586
|
|
20230713,112300,166021140,2255,2255,2255,2255,0
|
|
20230713,112200,166021140,2255,2255,2255,2255,3011
|
|
20230713,112100,159231335,2250,2250,2250,2250,0
|
|
20230713,112000,159231335,2250,2250,2250,2250,418
|
|
20230713,111900,158290835,2255,2255,2255,2255,50
|
|
20230713,111800,158178085,2255,2250,2255,2250,421
|
|
20230713,111700,157228745,2250,2255,2255,2250,3
|
|
20230713,111600,157221985,2255,2250,2255,2250,2292
|
|
20230713,111500,152064980,2250,2255,2255,2250,546
|
|
20230713,111400,150836125,2255,2255,2255,2255,1338
|
|
20230713,111300,147818935,2255,2255,2255,2255,882
|
|
20230713,111200,145830025,2255,2255,2255,2255,282
|
|
20230713,111100,145194115,2255,2260,2260,2255,1974
|
|
20230713,111000,140737315,2260,2260,2260,2260,1
|
|
20230713,110900,140735055,2265,2265,2265,2265,0
|
|
20230713,110800,140735055,2265,2265,2265,2265,0
|
|
20230713,110700,140735055,2265,2265,2265,2265,50
|
|
20230713,110600,140621805,2260,2260,2260,2260,0
|
|
20230713,110500,140621805,2260,2260,2260,2260,0
|
|
20230713,110400,140621805,2260,2260,2260,2260,1
|
|
20230713,110300,140619545,2260,2260,2260,2260,0
|
|
20230713,110200,140619545,2260,2260,2260,2260,0
|
|
20230713,110100,140619545,2260,2260,2260,2260,0
|
|
20230713,110000,140619545,2260,2265,2265,2260,101
|
|
20230713,105900,140390785,2265,2265,2270,2265,2193
|
|
20230713,105800,135423635,2260,2260,2260,2260,6
|
|
20230713,105700,135410075,2260,2260,2260,2260,43
|
|
20230713,105600,135312895,2260,2260,2260,2260,17
|
|
20230713,105500,135274475,2260,2260,2260,2260,0
|
|
20230713,105400,135274475,2260,2260,2260,2260,2009
|
|
20230713,105300,130734135,2255,2255,2255,2255,155
|
|
20230713,105200,130384610,2255,2255,2255,2255,1240
|
|
20230713,105100,127588410,2260,2265,2265,2260,4252
|
|
20230713,105000,117978840,2260,2265,2265,2260,45
|
|
20230713,104900,117876920,2260,2260,2260,2260,0
|
|
20230713,104800,117876920,2260,2260,2260,2260,6
|
|
20230713,104700,117863360,2260,2260,2260,2260,0
|
|
20230713,104600,117863360,2260,2260,2260,2260,100
|
|
20230713,104500,117637360,2260,2260,2265,2260,3
|
|
20230713,104400,117630575,2265,2265,2265,2265,20
|
|
20230713,104300,117585275,2265,2265,2265,2265,60
|
|
20230713,104200,117449375,2265,2265,2265,2265,50
|
|
20230713,104100,117336125,2265,2265,2265,2265,0
|
|
20230713,104000,117336125,2265,2265,2265,2265,0
|
|
20230713,103900,117336125,2265,2265,2265,2265,144
|
|
20230713,103800,117009965,2265,2265,2265,2265,0
|
|
20230713,103700,117009965,2265,2265,2265,2265,0
|
|
20230713,103600,117009965,2265,2265,2265,2265,0
|
|
20230713,103500,117009965,2265,2265,2265,2265,0
|
|
20230713,103400,117009965,2265,2265,2265,2265,0
|
|
20230713,103300,117009965,2265,2265,2265,2265,0
|
|
20230713,103200,117009965,2265,2265,2265,2265,2
|
|
20230713,103100,117005435,2260,2260,2260,2260,0
|
|
20230713,103000,117005435,2260,2260,2260,2260,1166
|
|
20230713,102900,114370275,2260,2260,2260,2260,2
|
|
20230713,102800,114365755,2260,2260,2260,2260,1081
|
|
20230713,102700,111922695,2265,2265,2265,2265,0
|
|
20230713,102600,111922695,2265,2265,2265,2265,0
|
|
20230713,102500,111922695,2265,2265,2265,2265,20
|
|
20230713,102400,111877395,2260,2260,2260,2260,0
|
|
20230713,102300,111877395,2260,2260,2260,2260,94
|
|
20230713,102200,111664955,2260,2260,2260,2260,0
|
|
20230713,102100,111664955,2260,2260,2260,2260,203
|
|
20230713,102000,111206175,2260,2260,2260,2260,47
|
|
20230713,101900,111099955,2260,2260,2260,2260,4000
|
|
20230713,101800,102059955,2260,2260,2260,2260,0
|
|
20230713,101700,102059955,2260,2260,2260,2260,1
|
|
20230713,101600,102057695,2265,2265,2265,2265,0
|
|
20230713,101500,102057695,2265,2265,2265,2265,20
|
|
20230713,101400,102012395,2265,2265,2270,2265,200
|
|
20230713,101300,101558895,2265,2265,2265,2265,230
|
|
20230713,101200,101037945,2265,2265,2265,2265,689
|
|
20230713,101100,99477360,2265,2265,2265,2265,1000
|
|
20230713,101000,97212360,2265,2265,2265,2265,52
|
|
20230713,100900,97094580,2265,2265,2265,2265,14
|
|
20230713,100800,97062870,2265,2265,2265,2265,1199
|
|
20230713,100700,94347135,2265,2265,2265,2265,100
|
|
20230713,100600,94120635,2265,2265,2265,2265,30
|
|
20230713,100500,94052685,2265,2265,2265,2265,0
|
|
20230713,100400,94052685,2265,2265,2265,2265,0
|
|
20230713,100300,94052685,2265,2265,2265,2265,0
|
|
20230713,100200,94052685,2265,2265,2265,2265,0
|
|
20230713,100100,94052685,2265,2260,2265,2260,37
|
|
20230713,100000,93969060,2265,2265,2265,2265,10
|
|
20230713,095900,93946410,2270,2270,2270,2270,0
|
|
20230713,095800,93946410,2270,2270,2270,2270,1
|
|
20230713,095700,93944140,2270,2270,2270,2270,50
|
|
20230713,095600,93830640,2270,2265,2270,2265,477
|
|
20230713,095500,92750135,2265,2265,2265,2265,167
|
|
20230713,095400,92371880,2265,2265,2265,2265,69
|
|
20230713,095300,92215595,2265,2265,2265,2265,293
|
|
20230713,095200,91551950,2265,2265,2265,2265,141
|
|
20230713,095100,91232585,2270,2270,2270,2270,3
|
|
20230713,095000,91225775,2265,2265,2265,2265,76
|
|
20230713,094900,91053635,2265,2265,2265,2265,892
|
|
20230713,094800,89033255,2265,2265,2265,2265,160
|
|
20230713,094700,88670855,2260,2260,2260,2260,50
|
|
20230713,094600,88557855,2265,2265,2270,2265,391
|
|
20230713,094500,87672235,2265,2265,2265,2265,0
|
|
20230713,094400,87672235,2265,2265,2265,2265,178
|
|
20230713,094300,87269065,2265,2265,2265,2265,141
|
|
20230713,094200,86949700,2265,2270,2270,2265,382
|
|
20230713,094100,86083970,2265,2265,2265,2265,0
|
|
20230713,094000,86083970,2265,2270,2270,2265,956
|
|
20230713,093900,83914200,2275,2275,2275,2275,0
|
|
20230713,093800,83914200,2275,2275,2275,2275,105
|
|
20230713,093700,83675325,2275,2275,2275,2275,1
|
|
20230713,093600,83673050,2275,2275,2275,2275,0
|
|
20230713,093500,83673050,2275,2275,2275,2275,1
|
|
20230713,093400,83670775,2275,2275,2275,2275,0
|
|
20230713,093300,83670775,2275,2275,2275,2275,87
|
|
20230713,093200,83472850,2275,2275,2275,2275,25
|
|
20230713,093100,83415975,2275,2275,2275,2270,6
|
|
20230713,093000,83402345,2275,2275,2275,2275,596
|
|
20230713,092900,82046445,2280,2280,2280,2280,0
|
|
20230713,092800,82046445,2280,2275,2280,2275,285
|
|
20230713,092700,81396650,2280,2275,2280,2275,1251
|
|
20230713,092600,78545325,2280,2280,2285,2280,1845
|
|
20230713,092500,74336525,2280,2280,2285,2280,1073
|
|
20230713,092400,71889585,2280,2280,2280,2280,188
|
|
20230713,092300,71460945,2280,2275,2280,2275,544
|
|
20230713,092200,70221370,2280,2275,2280,2275,101
|
|
20230713,092100,69991095,2280,2275,2280,2275,204
|
|
20230713,092000,69526975,2275,2275,2275,2275,726
|
|
20230713,091900,67875325,2275,2275,2275,2275,130
|
|
20230713,091800,67579575,2270,2270,2270,2270,15
|
|
20230713,091700,67545525,2275,2270,2275,2270,1010
|
|
20230713,091600,65252775,2270,2270,2270,2270,0
|
|
20230713,091500,65252775,2270,2270,2270,2270,42
|
|
20230713,091400,65157435,2275,2275,2275,2275,0
|
|
20230713,091300,65157435,2275,2275,2275,2275,11
|
|
20230713,091200,65132410,2275,2275,2275,2275,19
|
|
20230713,091100,65089185,2275,2280,2280,2275,3140
|
|
20230713,091000,57944935,2280,2280,2280,2270,4124
|
|
20230713,090900,48549495,2280,2280,2280,2275,305
|
|
20230713,090800,47854100,2275,2275,2275,2275,113
|
|
20230713,090700,47597025,2275,2275,2275,2275,1976
|
|
20230713,090600,43101625,2275,2270,2275,2270,821
|
|
20230713,090500,41234260,2270,2275,2285,2270,6336
|
|
20230713,090400,26790320,2275,2275,2275,2270,1448
|
|
20230713,090300,23496940,2275,2280,2280,2275,2155
|
|
20230713,090200,18585545,2280,2270,2280,2270,3800
|
|
20230713,090100,9941540,2245,2265,2270,2245,2261
|
|
20230713,090000,4835865,2265,2255,2265,2255,2023
|