652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194900,122512090,2420,2420,2420,2420,397
|
|
20230717,194800,122512090,2420,2420,2420,2420,0
|
|
20230717,194700,122512090,2420,2420,2420,2420,0
|
|
20230717,194600,122512090,2420,2420,2420,2420,0
|
|
20230717,194500,122512090,2420,2420,2420,2420,0
|
|
20230717,194400,122512090,2420,2420,2420,2420,0
|
|
20230717,194300,122512090,2420,2420,2420,2420,0
|
|
20230717,194200,122512090,2420,2420,2420,2420,0
|
|
20230717,194100,122512090,2420,2420,2420,2420,0
|
|
20230717,194000,122512090,2420,2420,2420,2420,0
|
|
20230717,193900,122512090,2420,2420,2420,2420,0
|
|
20230717,193800,122512090,2420,2420,2420,2420,0
|
|
20230717,193700,122512090,2420,2420,2420,2420,0
|
|
20230717,193600,122512090,2420,2420,2420,2420,0
|
|
20230717,193500,122512090,2420,2420,2420,2420,0
|
|
20230717,193400,122512090,2420,2420,2420,2420,0
|
|
20230717,193300,122512090,2420,2420,2420,2420,0
|
|
20230717,193200,122512090,2420,2420,2420,2420,0
|
|
20230717,193100,122512090,2420,2420,2420,2420,0
|
|
20230717,193000,122512090,2420,2420,2420,2420,0
|
|
20230717,192900,122512090,2420,2420,2420,2420,0
|
|
20230717,192800,122512090,2420,2420,2420,2420,0
|
|
20230717,192700,122512090,2420,2420,2420,2420,0
|
|
20230717,192600,122512090,2420,2420,2420,2420,0
|
|
20230717,192500,122512090,2420,2420,2420,2420,0
|
|
20230717,192400,122512090,2420,2420,2420,2420,0
|
|
20230717,192300,122512090,2420,2420,2420,2420,0
|
|
20230717,192200,122512090,2420,2420,2420,2420,0
|
|
20230717,192100,122512090,2420,2420,2420,2420,0
|
|
20230717,192000,122512090,2420,2420,2420,2420,0
|
|
20230717,191900,122512090,2420,2420,2420,2420,397
|
|
20230717,191800,122512090,2420,2420,2420,2420,0
|
|
20230717,191700,122512090,2420,2420,2420,2420,0
|
|
20230717,191600,122512090,2420,2420,2420,2420,0
|
|
20230717,191500,122512090,2420,2420,2420,2420,0
|
|
20230717,191400,122512090,2420,2420,2420,2420,0
|
|
20230717,191300,122512090,2420,2420,2420,2420,0
|
|
20230717,191200,122512090,2420,2420,2420,2420,0
|
|
20230717,191100,122512090,2420,2420,2420,2420,0
|
|
20230717,191000,122512090,2420,2420,2420,2420,0
|
|
20230717,190900,122512090,2420,2420,2420,2420,0
|
|
20230717,190800,122512090,2420,2420,2420,2420,0
|
|
20230717,190700,122512090,2420,2420,2420,2420,0
|
|
20230717,190600,122512090,2420,2420,2420,2420,0
|
|
20230717,190500,122512090,2420,2420,2420,2420,0
|
|
20230717,190400,122512090,2420,2420,2420,2420,0
|
|
20230717,190300,122512090,2420,2420,2420,2420,0
|
|
20230717,190200,122512090,2420,2420,2420,2420,0
|
|
20230717,190100,122512090,2420,2420,2420,2420,0
|
|
20230717,190000,122512090,2420,2420,2420,2420,0
|
|
20230717,185900,122512090,2420,2420,2420,2420,0
|
|
20230717,185800,122512090,2420,2420,2420,2420,0
|
|
20230717,185700,122512090,2420,2420,2420,2420,0
|
|
20230717,185600,122512090,2420,2420,2420,2420,0
|
|
20230717,185500,122512090,2420,2420,2420,2420,0
|
|
20230717,185400,122512090,2420,2420,2420,2420,0
|
|
20230717,185300,122512090,2420,2420,2420,2420,0
|
|
20230717,185200,122512090,2420,2420,2420,2420,0
|
|
20230717,185100,122512090,2420,2420,2420,2420,0
|
|
20230717,185000,122512090,2420,2420,2420,2420,0
|
|
20230717,184900,122512090,2420,2420,2420,2420,397
|
|
20230717,184800,122512090,2420,2420,2420,2420,0
|
|
20230717,184700,122512090,2420,2420,2420,2420,0
|
|
20230717,184600,122512090,2420,2420,2420,2420,0
|
|
20230717,184500,122512090,2420,2420,2420,2420,0
|
|
20230717,184400,122512090,2420,2420,2420,2420,0
|
|
20230717,184300,122512090,2420,2420,2420,2420,0
|
|
20230717,184200,122512090,2420,2420,2420,2420,0
|
|
20230717,184100,122512090,2420,2420,2420,2420,0
|
|
20230717,184000,122512090,2420,2420,2420,2420,0
|
|
20230717,183900,122512090,2420,2420,2420,2420,0
|
|
20230717,183800,122512090,2420,2420,2420,2420,0
|
|
20230717,183700,122512090,2420,2420,2420,2420,0
|
|
20230717,183600,122512090,2420,2420,2420,2420,0
|
|
20230717,183500,122512090,2420,2420,2420,2420,0
|
|
20230717,183400,122512090,2420,2420,2420,2420,0
|
|
20230717,183300,122512090,2420,2420,2420,2420,0
|
|
20230717,183200,122512090,2420,2420,2420,2420,0
|
|
20230717,183100,122512090,2420,2420,2420,2420,0
|
|
20230717,183000,122512090,2420,2420,2420,2420,0
|
|
20230717,182900,122512090,2420,2420,2420,2420,0
|
|
20230717,182800,122512090,2420,2420,2420,2420,0
|
|
20230717,182700,122512090,2420,2420,2420,2420,0
|
|
20230717,182600,122512090,2420,2420,2420,2420,0
|
|
20230717,182500,122512090,2420,2420,2420,2420,0
|
|
20230717,182400,122512090,2420,2420,2420,2420,0
|
|
20230717,182300,122512090,2420,2420,2420,2420,0
|
|
20230717,182200,122512090,2420,2420,2420,2420,0
|
|
20230717,182100,122512090,2420,2420,2420,2420,0
|
|
20230717,182000,122512090,2420,2420,2420,2420,0
|
|
20230717,181900,122512090,2420,2420,2420,2420,397
|
|
20230717,181800,122512090,2420,2420,2420,2420,0
|
|
20230717,181700,122512090,2420,2420,2420,2420,0
|
|
20230717,181600,122512090,2420,2420,2420,2420,0
|
|
20230717,181500,122512090,2420,2420,2420,2420,0
|
|
20230717,181400,122512090,2420,2420,2420,2420,0
|
|
20230717,181300,122512090,2420,2420,2420,2420,0
|
|
20230717,181200,122512090,2420,2420,2420,2420,0
|
|
20230717,181100,122512090,2420,2420,2420,2420,0
|
|
20230717,181000,122512090,2420,2420,2420,2420,0
|
|
20230717,180900,122512090,2420,2420,2420,2420,0
|
|
20230717,180800,122512090,2420,2420,2420,2420,0
|
|
20230717,180700,122512090,2420,2420,2420,2420,0
|
|
20230717,180600,122512090,2420,2420,2420,2420,0
|
|
20230717,180500,122512090,2420,2420,2420,2420,0
|
|
20230717,180400,122512090,2420,2420,2420,2420,0
|
|
20230717,180300,122512090,2420,2420,2420,2420,0
|
|
20230717,180200,122512090,2420,2420,2420,2420,0
|
|
20230717,180100,122512090,2420,2420,2420,2420,0
|
|
20230717,180000,122512090,2420,2420,2420,2420,0
|
|
20230717,175900,122512090,2420,2420,2420,2420,0
|
|
20230717,175800,122512090,2420,2420,2420,2420,0
|
|
20230717,175700,122512090,2420,2420,2420,2420,0
|
|
20230717,175600,122512090,2420,2420,2420,2420,0
|
|
20230717,175500,122512090,2420,2420,2420,2420,0
|
|
20230717,175400,122512090,2420,2420,2420,2420,0
|
|
20230717,175300,122512090,2420,2420,2420,2420,0
|
|
20230717,175200,122512090,2420,2420,2420,2420,0
|
|
20230717,175100,122512090,2420,2420,2420,2420,0
|
|
20230717,175000,122512090,2420,2420,2420,2420,0
|
|
20230717,174900,122512090,2420,2420,2420,2420,397
|
|
20230717,174800,122512090,2420,2420,2420,2420,0
|
|
20230717,174700,122512090,2420,2420,2420,2420,0
|
|
20230717,174600,122512090,2420,2420,2420,2420,0
|
|
20230717,174500,122512090,2420,2420,2420,2420,0
|
|
20230717,174400,122512090,2420,2420,2420,2420,0
|
|
20230717,174300,122512090,2420,2420,2420,2420,0
|
|
20230717,174200,122512090,2420,2420,2420,2420,0
|
|
20230717,174100,122512090,2420,2420,2420,2420,0
|
|
20230717,174000,122512090,2420,2420,2420,2420,0
|
|
20230717,173900,122512090,2420,2420,2420,2420,0
|
|
20230717,173800,122512090,2420,2420,2420,2420,0
|
|
20230717,173700,122512090,2420,2420,2420,2420,0
|
|
20230717,173600,122512090,2420,2420,2420,2420,0
|
|
20230717,173500,122512090,2420,2420,2420,2420,0
|
|
20230717,173400,122512090,2420,2420,2420,2420,0
|
|
20230717,173300,122512090,2420,2420,2420,2420,0
|
|
20230717,173200,122512090,2420,2420,2420,2420,0
|
|
20230717,173100,122512090,2420,2420,2420,2420,0
|
|
20230717,173000,122512090,2420,2420,2420,2420,0
|
|
20230717,172900,122512090,2420,2420,2420,2420,0
|
|
20230717,172800,122512090,2420,2420,2420,2420,0
|
|
20230717,172700,122512090,2420,2420,2420,2420,0
|
|
20230717,172600,122512090,2420,2420,2420,2420,0
|
|
20230717,172500,122512090,2420,2420,2420,2420,0
|
|
20230717,172400,122512090,2420,2420,2420,2420,0
|
|
20230717,172300,122512090,2420,2420,2420,2420,0
|
|
20230717,172200,122512090,2420,2420,2420,2420,0
|
|
20230717,172100,122512090,2420,2420,2420,2420,0
|
|
20230717,172000,122512090,2420,2420,2420,2420,0
|
|
20230717,171900,122512090,2420,2420,2420,2420,397
|
|
20230717,171800,122512090,2420,2420,2420,2420,0
|
|
20230717,171700,122512090,2420,2420,2420,2420,0
|
|
20230717,171600,122512090,2420,2420,2420,2420,0
|
|
20230717,171500,122512090,2420,2420,2420,2420,0
|
|
20230717,171400,122512090,2420,2420,2420,2420,0
|
|
20230717,171300,122512090,2420,2420,2420,2420,0
|
|
20230717,171200,122512090,2420,2420,2420,2420,0
|
|
20230717,171100,122512090,2420,2420,2420,2420,0
|
|
20230717,171000,122512090,2420,2420,2420,2420,0
|
|
20230717,170900,122512090,2420,2420,2420,2420,0
|
|
20230717,170800,122512090,2420,2420,2420,2420,0
|
|
20230717,170700,122512090,2420,2420,2420,2420,0
|
|
20230717,170600,122512090,2420,2420,2420,2420,0
|
|
20230717,170500,122512090,2420,2420,2420,2420,0
|
|
20230717,170400,122512090,2420,2420,2420,2420,0
|
|
20230717,170300,122512090,2420,2420,2420,2420,0
|
|
20230717,170200,122512090,2420,2420,2420,2420,0
|
|
20230717,170100,122512090,2420,2420,2420,2420,0
|
|
20230717,170000,122512090,2420,2420,2420,2420,0
|
|
20230717,165900,122512090,2420,2420,2420,2420,0
|
|
20230717,165800,122512090,2420,2420,2420,2420,0
|
|
20230717,165700,122512090,2420,2420,2420,2420,0
|
|
20230717,165600,122512090,2420,2420,2420,2420,0
|
|
20230717,165500,122512090,2420,2420,2420,2420,0
|
|
20230717,165400,122512090,2420,2420,2420,2420,0
|
|
20230717,165300,122512090,2420,2420,2420,2420,0
|
|
20230717,165200,122512090,2420,2420,2420,2420,0
|
|
20230717,165100,122512090,2420,2420,2420,2420,0
|
|
20230717,165000,122512090,2420,2420,2420,2420,0
|
|
20230717,164900,122512090,2420,2420,2420,2420,397
|
|
20230717,164800,122512090,2420,2420,2420,2420,0
|
|
20230717,164700,122512090,2420,2420,2420,2420,0
|
|
20230717,164600,122512090,2420,2420,2420,2420,0
|
|
20230717,164500,122512090,2420,2420,2420,2420,0
|
|
20230717,164400,122512090,2420,2420,2420,2420,0
|
|
20230717,164300,122512090,2420,2420,2420,2420,0
|
|
20230717,164200,122512090,2420,2420,2420,2420,0
|
|
20230717,164100,122512090,2420,2420,2420,2420,0
|
|
20230717,164000,122512090,2420,2420,2420,2420,0
|
|
20230717,163900,122512090,2420,2420,2420,2420,0
|
|
20230717,163800,122512090,2420,2420,2420,2420,0
|
|
20230717,163700,122512090,2420,2420,2420,2420,0
|
|
20230717,163600,122512090,2420,2420,2420,2420,0
|
|
20230717,163500,122512090,2420,2420,2420,2420,0
|
|
20230717,163400,122512090,2420,2420,2420,2420,0
|
|
20230717,163300,122512090,2420,2420,2420,2420,0
|
|
20230717,163200,122512090,2420,2420,2420,2420,0
|
|
20230717,163100,122512090,2420,2420,2420,2420,0
|
|
20230717,163000,122512090,2420,2420,2420,2420,0
|
|
20230717,162900,122512090,2420,2420,2420,2420,0
|
|
20230717,162800,122512090,2420,2420,2420,2420,0
|
|
20230717,162700,122512090,2420,2420,2420,2420,0
|
|
20230717,162600,122512090,2420,2420,2420,2420,0
|
|
20230717,162500,122512090,2420,2420,2420,2420,0
|
|
20230717,162400,122512090,2420,2420,2420,2420,0
|
|
20230717,162300,122512090,2420,2420,2420,2420,0
|
|
20230717,162200,122512090,2420,2420,2420,2420,0
|
|
20230717,162100,122512090,2420,2420,2420,2420,0
|
|
20230717,162000,122512090,2420,2420,2420,2420,0
|
|
20230717,161900,122512090,2420,2420,2420,2420,397
|
|
20230717,161800,122512090,2420,2420,2420,2420,0
|
|
20230717,161700,122512090,2420,2420,2420,2420,0
|
|
20230717,161600,122512090,2420,2420,2420,2420,0
|
|
20230717,161500,122512090,2420,2420,2420,2420,0
|
|
20230717,161400,122512090,2420,2420,2420,2420,0
|
|
20230717,161300,122512090,2420,2420,2420,2420,0
|
|
20230717,161200,122512090,2420,2420,2420,2420,0
|
|
20230717,161100,122512090,2420,2420,2420,2420,0
|
|
20230717,161000,122512090,2420,2420,2420,2420,0
|
|
20230717,160900,122512090,2420,2420,2420,2420,0
|
|
20230717,160800,122512090,2420,2420,2420,2420,0
|
|
20230717,160700,122512090,2420,2420,2420,2420,0
|
|
20230717,160600,122512090,2420,2420,2420,2420,0
|
|
20230717,160500,122512090,2420,2420,2420,2420,0
|
|
20230717,160400,122512090,2420,2420,2420,2420,0
|
|
20230717,160300,122512090,2420,2420,2420,2420,0
|
|
20230717,160200,122512090,2420,2420,2420,2420,0
|
|
20230717,160100,122512090,2420,2420,2420,2420,0
|
|
20230717,160000,122512090,2420,2420,2420,2420,0
|
|
20230717,155900,122512090,2420,2420,2420,2420,0
|
|
20230717,155800,122512090,2420,2420,2420,2420,0
|
|
20230717,155700,122512090,2420,2420,2420,2420,0
|
|
20230717,155600,122512090,2420,2420,2420,2420,0
|
|
20230717,155500,122512090,2420,2420,2420,2420,0
|
|
20230717,155400,122512090,2420,2420,2420,2420,0
|
|
20230717,155300,122512090,2420,2420,2420,2420,0
|
|
20230717,155200,122512090,2420,2420,2420,2420,0
|
|
20230717,155100,122512090,2420,2420,2420,2420,0
|
|
20230717,155000,122512090,2420,2420,2420,2420,0
|
|
20230717,154900,122512090,2420,2420,2420,2420,397
|
|
20230717,154800,122512090,2420,2420,2420,2420,0
|
|
20230717,154700,122512090,2420,2420,2420,2420,0
|
|
20230717,154600,122512090,2420,2420,2420,2420,0
|
|
20230717,154500,122512090,2420,2420,2420,2420,0
|
|
20230717,154400,122512090,2420,2420,2420,2420,0
|
|
20230717,154300,122512090,2420,2420,2420,2420,0
|
|
20230717,154200,122512090,2420,2420,2420,2420,0
|
|
20230717,154100,122512090,2420,2420,2420,2420,0
|
|
20230717,154000,122512090,2420,2420,2420,2420,0
|
|
20230717,153900,122512090,2420,2420,2420,2420,0
|
|
20230717,153800,122512090,2420,2420,2420,2420,0
|
|
20230717,153700,122512090,2420,2420,2420,2420,0
|
|
20230717,153600,122512090,2420,2420,2420,2420,0
|
|
20230717,153500,122512090,2420,2420,2420,2420,0
|
|
20230717,153400,122512090,2420,2420,2420,2420,0
|
|
20230717,153300,122512090,2420,2420,2420,2420,0
|
|
20230717,153200,122512090,2420,2420,2420,2420,0
|
|
20230717,153100,122512090,2420,2420,2420,2420,0
|
|
20230717,153000,122512090,2420,2420,2420,2420,397
|
|
20230717,152900,121551350,2420,2420,2420,2420,0
|
|
20230717,152800,121551350,2420,2420,2420,2420,0
|
|
20230717,152700,121551350,2420,2420,2420,2420,0
|
|
20230717,152600,121551350,2420,2420,2420,2420,0
|
|
20230717,152500,121551350,2420,2420,2420,2420,0
|
|
20230717,152400,121551350,2420,2420,2420,2420,0
|
|
20230717,152300,121551350,2420,2420,2420,2420,0
|
|
20230717,152200,121551350,2420,2420,2420,2420,0
|
|
20230717,152100,121551350,2420,2420,2420,2420,0
|
|
20230717,152000,121551350,2420,2420,2420,2420,0
|
|
20230717,151900,121551350,2420,2420,2420,2420,60
|
|
20230717,151800,121406150,2420,2420,2420,2420,4
|
|
20230717,151700,121396470,2420,2420,2420,2420,400
|
|
20230717,151600,120428470,2420,2420,2420,2420,107
|
|
20230717,151500,120169530,2415,2415,2415,2415,40
|
|
20230717,151400,120072930,2410,2415,2415,2410,139
|
|
20230717,151300,119737295,2415,2415,2415,2415,100
|
|
20230717,151200,119495795,2415,2415,2415,2415,12
|
|
20230717,151100,119466815,2415,2415,2415,2415,68
|
|
20230717,151000,119302595,2415,2415,2415,2415,0
|
|
20230717,150900,119302595,2415,2415,2415,2415,0
|
|
20230717,150800,119302595,2415,2415,2415,2415,50
|
|
20230717,150700,119181845,2415,2415,2415,2415,0
|
|
20230717,150600,119181845,2415,2415,2415,2415,17
|
|
20230717,150500,119140790,2410,2410,2410,2410,241
|
|
20230717,150400,118559980,2415,2415,2415,2415,3
|
|
20230717,150300,118552735,2415,2415,2415,2415,20
|
|
20230717,150200,118504435,2420,2420,2420,2420,200
|
|
20230717,150100,118020435,2420,2420,2420,2420,2
|
|
20230717,150000,118015595,2420,2420,2420,2420,0
|
|
20230717,145900,118015595,2420,2420,2420,2420,100
|
|
20230717,145800,117773595,2420,2420,2420,2420,90
|
|
20230717,145700,117555795,2415,2415,2415,2415,1880
|
|
20230717,145600,113015595,2415,2415,2415,2415,160
|
|
20230717,145500,112629195,2420,2420,2420,2420,40
|
|
20230717,145400,112532395,2420,2420,2420,2420,747
|
|
20230717,145300,110724655,2425,2425,2425,2425,30
|
|
20230717,145200,110651905,2425,2425,2425,2425,19
|
|
20230717,145100,110605830,2420,2425,2425,2420,2
|
|
20230717,145000,110600985,2425,2425,2425,2425,50
|
|
20230717,144900,110479735,2430,2430,2430,2430,1
|
|
20230717,144800,110477305,2430,2430,2430,2430,1
|
|
20230717,144700,110474875,2430,2430,2430,2430,0
|
|
20230717,144600,110474875,2430,2430,2430,2430,0
|
|
20230717,144500,110474875,2430,2430,2430,2430,0
|
|
20230717,144400,110474875,2430,2430,2430,2430,0
|
|
20230717,144300,110474875,2430,2430,2430,2430,0
|
|
20230717,144200,110474875,2430,2430,2430,2430,50
|
|
20230717,144100,110353375,2430,2430,2430,2430,12
|
|
20230717,144000,110324215,2430,2430,2430,2430,0
|
|
20230717,143900,110324215,2430,2430,2430,2430,55
|
|
20230717,143800,110190565,2430,2430,2430,2430,0
|
|
20230717,143700,110190565,2430,2430,2430,2430,11
|
|
20230717,143600,110163835,2425,2425,2425,2425,32
|
|
20230717,143500,110086235,2425,2425,2425,2425,236
|
|
20230717,143400,109513935,2425,2425,2425,2425,5
|
|
20230717,143300,109501810,2420,2420,2420,2420,0
|
|
20230717,143200,109501810,2420,2420,2420,2420,2054
|
|
20230717,143100,104531130,2425,2425,2425,2425,0
|
|
20230717,143000,104531130,2425,2425,2425,2425,0
|
|
20230717,142900,104531130,2425,2425,2425,2425,2
|
|
20230717,142800,104526280,2420,2420,2420,2420,100
|
|
20230717,142700,104284280,2420,2420,2420,2420,0
|
|
20230717,142600,104284280,2420,2420,2420,2420,0
|
|
20230717,142500,104284280,2420,2420,2420,2420,40
|
|
20230717,142400,104187480,2425,2425,2425,2425,0
|
|
20230717,142300,104187480,2425,2425,2425,2425,0
|
|
20230717,142200,104187480,2425,2425,2425,2425,52
|
|
20230717,142100,104061380,2425,2425,2425,2425,0
|
|
20230717,142000,104061380,2425,2425,2425,2425,0
|
|
20230717,141900,104061380,2425,2425,2425,2425,0
|
|
20230717,141800,104061380,2425,2425,2425,2425,0
|
|
20230717,141700,104061380,2425,2425,2425,2425,0
|
|
20230717,141600,104061380,2425,2425,2425,2425,0
|
|
20230717,141500,104061380,2425,2425,2425,2425,1
|
|
20230717,141400,104058955,2425,2420,2425,2420,107
|
|
20230717,141300,103799600,2420,2420,2420,2420,0
|
|
20230717,141200,103799600,2420,2420,2420,2420,0
|
|
20230717,141100,103799600,2420,2420,2420,2420,7
|
|
20230717,141000,103782660,2425,2425,2425,2425,0
|
|
20230717,140900,103782660,2425,2425,2425,2425,0
|
|
20230717,140800,103782660,2425,2425,2425,2425,0
|
|
20230717,140700,103782660,2425,2425,2425,2425,0
|
|
20230717,140600,103782660,2425,2425,2425,2425,0
|
|
20230717,140500,103782660,2425,2425,2425,2425,0
|
|
20230717,140400,103782660,2425,2425,2425,2425,0
|
|
20230717,140300,103782660,2425,2425,2425,2425,50
|
|
20230717,140200,103661410,2430,2430,2430,2430,0
|
|
20230717,140100,103661410,2430,2430,2430,2430,0
|
|
20230717,140000,103661410,2430,2430,2430,2430,0
|
|
20230717,135900,103661410,2430,2430,2430,2430,0
|
|
20230717,135800,103661410,2430,2430,2430,2430,0
|
|
20230717,135700,103661410,2430,2430,2430,2430,0
|
|
20230717,135600,103661410,2430,2430,2430,2430,0
|
|
20230717,135500,103661410,2430,2430,2430,2430,1
|
|
20230717,135400,103658980,2425,2425,2425,2425,0
|
|
20230717,135300,103658980,2425,2425,2425,2425,1
|
|
20230717,135200,103656555,2430,2430,2430,2430,0
|
|
20230717,135100,103656555,2430,2430,2430,2430,1
|
|
20230717,135000,103654125,2405,2420,2420,2405,2000
|
|
20230717,134900,98841010,2430,2430,2430,2430,0
|
|
20230717,134800,98841010,2430,2430,2430,2430,0
|
|
20230717,134700,98841010,2430,2430,2430,2430,0
|
|
20230717,134600,98841010,2430,2430,2430,2430,1
|
|
20230717,134500,98838580,2430,2430,2430,2430,0
|
|
20230717,134400,98838580,2430,2430,2430,2430,20
|
|
20230717,134300,98789980,2430,2430,2430,2430,0
|
|
20230717,134200,98789980,2430,2430,2430,2430,0
|
|
20230717,134100,98789980,2430,2430,2430,2430,0
|
|
20230717,134000,98789980,2430,2430,2430,2430,0
|
|
20230717,133900,98789980,2430,2420,2430,2420,290
|
|
20230717,133800,98088140,2430,2430,2430,2430,0
|
|
20230717,133700,98088140,2430,2430,2430,2430,0
|
|
20230717,133600,98088140,2430,2425,2430,2425,12
|
|
20230717,133500,98059035,2415,2415,2415,2415,8
|
|
20230717,133400,98039715,2420,2420,2420,2420,224
|
|
20230717,133300,97497635,2420,2420,2420,2420,6
|
|
20230717,133200,97483115,2430,2430,2430,2430,0
|
|
20230717,133100,97483115,2430,2430,2430,2430,0
|
|
20230717,133000,97483115,2430,2430,2430,2430,0
|
|
20230717,132900,97483115,2430,2430,2430,2430,1
|
|
20230717,132800,97480685,2420,2420,2420,2420,0
|
|
20230717,132700,97480685,2420,2420,2420,2420,24
|
|
20230717,132600,97422605,2430,2430,2430,2430,0
|
|
20230717,132500,97422605,2430,2430,2430,2430,3
|
|
20230717,132400,97415315,2430,2420,2430,2420,435
|
|
20230717,132300,96362600,2430,2420,2430,2420,726
|
|
20230717,132200,94605670,2430,2430,2430,2430,0
|
|
20230717,132100,94605670,2430,2430,2430,2430,1
|
|
20230717,132000,94603240,2430,2430,2430,2430,0
|
|
20230717,131900,94603240,2430,2425,2430,2420,16
|
|
20230717,131800,94564475,2430,2425,2435,2425,183
|
|
20230717,131700,94120685,2425,2425,2425,2425,0
|
|
20230717,131600,94120685,2425,2425,2425,2425,0
|
|
20230717,131500,94120685,2425,2425,2425,2425,0
|
|
20230717,131400,94120685,2425,2425,2425,2425,0
|
|
20230717,131300,94120685,2425,2425,2425,2425,0
|
|
20230717,131200,94120685,2425,2425,2425,2425,0
|
|
20230717,131100,94120685,2425,2425,2425,2425,0
|
|
20230717,131000,94120685,2425,2425,2425,2425,0
|
|
20230717,130900,94120685,2425,2425,2425,2425,41
|
|
20230717,130800,94021260,2425,2425,2425,2425,0
|
|
20230717,130700,94021260,2425,2425,2425,2425,58
|
|
20230717,130600,93880610,2425,2425,2425,2425,0
|
|
20230717,130500,93880610,2425,2425,2425,2425,0
|
|
20230717,130400,93880610,2425,2425,2425,2425,0
|
|
20230717,130300,93880610,2425,2425,2425,2425,20
|
|
20230717,130200,93832110,2425,2425,2425,2425,56
|
|
20230717,130100,93696310,2425,2420,2425,2420,398
|
|
20230717,130000,92733145,2420,2420,2420,2420,200
|
|
20230717,125900,92249145,2420,2420,2420,2420,0
|
|
20230717,125800,92249145,2420,2420,2420,2420,100
|
|
20230717,125700,92007145,2420,2420,2420,2420,89
|
|
20230717,125600,91791765,2420,2420,2420,2420,0
|
|
20230717,125500,91791765,2420,2420,2420,2420,0
|
|
20230717,125400,91791765,2420,2420,2420,2420,101
|
|
20230717,125300,91547345,2420,2420,2420,2420,0
|
|
20230717,125200,91547345,2420,2420,2420,2420,10
|
|
20230717,125100,91523145,2420,2420,2420,2420,103
|
|
20230717,125000,91273885,2420,2420,2420,2420,0
|
|
20230717,124900,91273885,2420,2420,2420,2420,10
|
|
20230717,124800,91249685,2420,2415,2420,2415,1419
|
|
20230717,124700,87822795,2415,2415,2415,2415,10
|
|
20230717,124600,87798645,2415,2410,2415,2410,184
|
|
20230717,124500,87355195,2415,2410,2415,2410,23
|
|
20230717,124400,87299745,2415,2415,2415,2415,0
|
|
20230717,124300,87299745,2415,2410,2415,2410,73
|
|
20230717,124200,87123810,2410,2410,2410,2410,510
|
|
20230717,124100,85894710,2415,2415,2415,2415,0
|
|
20230717,124000,85894710,2415,2415,2415,2415,0
|
|
20230717,123900,85894710,2415,2415,2415,2415,0
|
|
20230717,123800,85894710,2415,2410,2415,2410,140
|
|
20230717,123700,85557275,2410,2410,2410,2410,21
|
|
20230717,123600,85506665,2415,2415,2415,2415,0
|
|
20230717,123500,85506665,2415,2415,2415,2415,0
|
|
20230717,123400,85506665,2415,2415,2415,2415,0
|
|
20230717,123300,85506665,2415,2415,2415,2415,0
|
|
20230717,123200,85506665,2415,2415,2415,2415,0
|
|
20230717,123100,85506665,2415,2415,2415,2415,0
|
|
20230717,123000,85506665,2415,2415,2415,2415,10
|
|
20230717,122900,85482515,2415,2415,2415,2415,100
|
|
20230717,122800,85241015,2415,2410,2415,2410,10
|
|
20230717,122700,85216910,2415,2415,2415,2410,57
|
|
20230717,122600,85079505,2410,2410,2410,2410,68
|
|
20230717,122500,84915625,2415,2415,2415,2415,0
|
|
20230717,122400,84915625,2415,2410,2415,2410,148
|
|
20230717,122300,84558645,2415,2415,2415,2415,0
|
|
20230717,122200,84558645,2415,2415,2415,2415,0
|
|
20230717,122100,84558645,2415,2415,2415,2415,0
|
|
20230717,122000,84558645,2415,2415,2415,2415,0
|
|
20230717,121900,84558645,2415,2415,2415,2415,4
|
|
20230717,121800,84548985,2415,2415,2415,2415,50
|
|
20230717,121700,84428235,2420,2420,2420,2420,0
|
|
20230717,121600,84428235,2420,2420,2420,2420,0
|
|
20230717,121500,84428235,2420,2420,2420,2420,1
|
|
20230717,121400,84425815,2420,2420,2420,2420,0
|
|
20230717,121300,84425815,2420,2420,2420,2420,0
|
|
20230717,121200,84425815,2420,2420,2420,2420,0
|
|
20230717,121100,84425815,2420,2420,2420,2420,0
|
|
20230717,121000,84425815,2420,2420,2420,2420,0
|
|
20230717,120900,84425815,2420,2420,2420,2420,0
|
|
20230717,120800,84425815,2420,2415,2420,2415,130
|
|
20230717,120700,84111860,2420,2420,2420,2420,0
|
|
20230717,120600,84111860,2420,2420,2420,2420,0
|
|
20230717,120500,84111860,2420,2420,2420,2420,0
|
|
20230717,120400,84111860,2420,2420,2420,2420,2
|
|
20230717,120300,84107020,2420,2415,2420,2410,398
|
|
20230717,120200,83146090,2420,2420,2420,2420,0
|
|
20230717,120100,83146090,2420,2420,2420,2420,0
|
|
20230717,120000,83146090,2420,2420,2420,2420,0
|
|
20230717,115900,83146090,2420,2420,2420,2420,23
|
|
20230717,115800,83090430,2420,2420,2420,2420,0
|
|
20230717,115700,83090430,2420,2420,2420,2420,201
|
|
20230717,115600,82604010,2425,2425,2425,2425,0
|
|
20230717,115500,82604010,2425,2425,2425,2425,0
|
|
20230717,115400,82604010,2425,2425,2425,2425,0
|
|
20230717,115300,82604010,2425,2425,2425,2425,0
|
|
20230717,115200,82604010,2425,2425,2425,2425,0
|
|
20230717,115100,82604010,2425,2425,2425,2425,0
|
|
20230717,115000,82604010,2425,2425,2425,2425,0
|
|
20230717,114900,82604010,2425,2425,2425,2425,0
|
|
20230717,114800,82604010,2425,2425,2425,2425,0
|
|
20230717,114700,82604010,2425,2425,2425,2420,50
|
|
20230717,114600,82482765,2425,2425,2425,2425,0
|
|
20230717,114500,82482765,2425,2425,2425,2425,0
|
|
20230717,114400,82482765,2425,2425,2425,2425,0
|
|
20230717,114300,82482765,2425,2425,2425,2425,0
|
|
20230717,114200,82482765,2425,2425,2425,2425,1
|
|
20230717,114100,82480340,2420,2420,2420,2420,0
|
|
20230717,114000,82480340,2420,2420,2420,2420,28
|
|
20230717,113900,82412580,2420,2420,2420,2420,0
|
|
20230717,113800,82412580,2420,2420,2420,2420,15
|
|
20230717,113700,82376280,2420,2420,2420,2420,57
|
|
20230717,113600,82238340,2425,2425,2425,2425,1
|
|
20230717,113500,82235915,2420,2420,2420,2420,43
|
|
20230717,113400,82131855,2420,2415,2420,2415,11
|
|
20230717,113300,82105285,2420,2420,2420,2420,54
|
|
20230717,113200,81974605,2420,2420,2425,2420,104
|
|
20230717,113100,81722915,2420,2420,2420,2420,64
|
|
20230717,113000,81568035,2420,2420,2420,2420,0
|
|
20230717,112900,81568035,2420,2415,2420,2415,6
|
|
20230717,112800,81553530,2420,2420,2420,2420,100
|
|
20230717,112700,81311530,2420,2420,2420,2420,0
|
|
20230717,112600,81311530,2420,2420,2420,2420,0
|
|
20230717,112500,81311530,2420,2420,2420,2420,0
|
|
20230717,112400,81311530,2420,2420,2420,2420,0
|
|
20230717,112300,81311530,2420,2415,2420,2395,501
|
|
20230717,112200,80108805,2420,2420,2420,2420,0
|
|
20230717,112100,80108805,2420,2420,2420,2415,12
|
|
20230717,112000,80079770,2420,2420,2420,2420,2
|
|
20230717,111900,80074930,2420,2420,2420,2420,20
|
|
20230717,111800,80026530,2420,2420,2420,2420,0
|
|
20230717,111700,80026530,2420,2420,2420,2420,0
|
|
20230717,111600,80026530,2420,2420,2420,2420,0
|
|
20230717,111500,80026530,2420,2420,2420,2420,0
|
|
20230717,111400,80026530,2420,2420,2420,2420,0
|
|
20230717,111300,80026530,2420,2420,2420,2420,0
|
|
20230717,111200,80026530,2420,2420,2420,2420,2
|
|
20230717,111100,80021690,2420,2420,2420,2420,0
|
|
20230717,111000,80021690,2420,2420,2420,2420,0
|
|
20230717,110900,80021690,2420,2420,2420,2420,1
|
|
20230717,110800,80019270,2425,2425,2425,2425,0
|
|
20230717,110700,80019270,2425,2425,2425,2425,380
|
|
20230717,110600,79097770,2425,2400,2425,2395,951
|
|
20230717,110500,76801260,2400,2410,2410,2400,1997
|
|
20230717,110400,72007980,2410,2410,2410,2410,5
|
|
20230717,110300,71995930,2415,2410,2415,2410,4
|
|
20230717,110200,71986285,2415,2415,2415,2415,2
|
|
20230717,110100,71981455,2415,2415,2415,2415,0
|
|
20230717,110000,71981455,2415,2415,2415,2415,16
|
|
20230717,105900,71942815,2415,2410,2415,2410,7
|
|
20230717,105800,71925935,2415,2420,2420,2410,461
|
|
20230717,105700,70814795,2425,2425,2425,2425,0
|
|
20230717,105600,70814795,2425,2425,2425,2425,0
|
|
20230717,105500,70814795,2425,2425,2425,2425,0
|
|
20230717,105400,70814795,2425,2425,2425,2425,0
|
|
20230717,105300,70814795,2425,2420,2425,2420,5
|
|
20230717,105200,70802690,2425,2420,2425,2410,11
|
|
20230717,105100,70776120,2425,2425,2425,2420,9
|
|
20230717,105000,70754315,2415,2420,2420,2415,99
|
|
20230717,104900,70515220,2425,2425,2425,2425,60
|
|
20230717,104800,70369720,2425,2425,2425,2425,10
|
|
20230717,104700,70345470,2425,2425,2425,2425,0
|
|
20230717,104600,70345470,2425,2425,2425,2425,2
|
|
20230717,104500,70340620,2435,2435,2435,2435,0
|
|
20230717,104400,70340620,2435,2435,2435,2435,0
|
|
20230717,104300,70340620,2435,2415,2435,2415,1896
|
|
20230717,104200,65734895,2420,2415,2420,2415,140
|
|
20230717,104100,65396675,2410,2410,2410,2410,2
|
|
20230717,104000,65391855,2405,2405,2405,2405,2
|
|
20230717,103900,65387045,2405,2405,2405,2405,3
|
|
20230717,103800,65379830,2405,2405,2405,2405,3
|
|
20230717,103700,65372615,2410,2410,2410,2410,102
|
|
20230717,103600,65126795,2410,2410,2410,2410,0
|
|
20230717,103500,65126795,2410,2410,2430,2410,527
|
|
20230717,103400,63856690,2410,2395,2410,2395,1457
|
|
20230717,103300,60359850,2395,2395,2395,2395,1
|
|
20230717,103200,60357455,2390,2390,2390,2390,0
|
|
20230717,103100,60357455,2390,2390,2390,2390,0
|
|
20230717,103000,60357455,2390,2390,2390,2390,1
|
|
20230717,102900,60355065,2395,2395,2395,2395,100
|
|
20230717,102800,60115565,2395,2395,2395,2395,0
|
|
20230717,102700,60115565,2395,2395,2395,2395,10
|
|
20230717,102600,60091615,2385,2385,2385,2385,0
|
|
20230717,102500,60091615,2385,2385,2385,2385,135
|
|
20230717,102400,59769640,2390,2390,2390,2390,115
|
|
20230717,102300,59494790,2395,2395,2395,2395,10
|
|
20230717,102200,59470840,2395,2395,2395,2395,100
|
|
20230717,102100,59231340,2395,2395,2395,2395,20
|
|
20230717,102000,59183440,2395,2395,2395,2395,0
|
|
20230717,101900,59183440,2395,2395,2395,2395,0
|
|
20230717,101800,59183440,2395,2395,2395,2395,157
|
|
20230717,101700,58807425,2395,2395,2395,2395,243
|
|
20230717,101600,58225440,2395,2395,2395,2395,0
|
|
20230717,101500,58225440,2395,2395,2395,2395,400
|
|
20230717,101400,57267440,2395,2395,2395,2395,1
|
|
20230717,101300,57265045,2370,2370,2370,2370,0
|
|
20230717,101200,57265045,2370,2385,2385,2370,1100
|
|
20230717,101100,54652675,2395,2395,2395,2395,0
|
|
20230717,101000,54652675,2395,2390,2395,2390,14
|
|
20230717,100900,54619205,2395,2395,2395,2395,5
|
|
20230717,100800,54607230,2395,2395,2395,2395,5
|
|
20230717,100700,54595255,2395,2395,2395,2395,3
|
|
20230717,100600,54588070,2395,2395,2395,2395,4
|
|
20230717,100500,54578490,2395,2395,2395,2395,1
|
|
20230717,100400,54576095,2370,2390,2390,2370,1472
|
|
20230717,100300,51080820,2395,2385,2395,2385,2074
|
|
20230717,100200,46128530,2385,2385,2385,2385,5
|
|
20230717,100100,46116605,2385,2385,2385,2385,152
|
|
20230717,100000,45754085,2380,2380,2380,2380,1325
|
|
20230717,095900,42600585,2385,2385,2385,2385,86
|
|
20230717,095800,42395475,2385,2385,2385,2385,972
|
|
20230717,095700,40077255,2385,2385,2385,2385,200
|
|
20230717,095600,39600255,2385,2385,2385,2385,936
|
|
20230717,095500,37367895,2385,2385,2385,2385,0
|
|
20230717,095400,37367895,2385,2385,2385,2385,40
|
|
20230717,095300,37272495,2385,2385,2385,2385,967
|
|
20230717,095200,34966200,2385,2385,2385,2385,84
|
|
20230717,095100,34765860,2385,2385,2385,2385,20
|
|
20230717,095000,34718160,2385,2385,2385,2385,0
|
|
20230717,094900,34718160,2385,2385,2385,2385,0
|
|
20230717,094800,34718160,2385,2385,2385,2385,51
|
|
20230717,094700,34596525,2385,2385,2385,2385,0
|
|
20230717,094600,34596525,2385,2380,2385,2375,1003
|
|
20230717,094500,32213780,2385,2385,2385,2385,329
|
|
20230717,094400,31429115,2385,2385,2385,2385,0
|
|
20230717,094300,31429115,2385,2380,2385,2375,503
|
|
20230717,094200,30233265,2385,2385,2385,2385,3
|
|
20230717,094100,30226110,2385,2385,2385,2385,5
|
|
20230717,094000,30214185,2385,2385,2385,2385,7
|
|
20230717,093900,30197490,2395,2400,2400,2385,65
|
|
20230717,093800,30042190,2410,2410,2410,2385,503
|
|
20230717,093700,28837875,2410,2410,2410,2410,0
|
|
20230717,093600,28837875,2410,2405,2410,2405,1000
|
|
20230717,093500,26429445,2405,2405,2410,2405,11
|
|
20230717,093400,26402985,2410,2410,2410,2410,2
|
|
20230717,093300,26398165,2405,2410,2410,2405,20
|
|
20230717,093200,26350015,2410,2410,2410,2410,10
|
|
20230717,093100,26325915,2410,2410,2410,2410,1
|
|
20230717,093000,26323505,2405,2405,2405,2405,2
|
|
20230717,092900,26318695,2410,2410,2410,2410,0
|
|
20230717,092800,26318695,2410,2410,2410,2410,401
|
|
20230717,092700,25352285,2410,2405,2410,2400,17
|
|
20230717,092600,25311445,2405,2410,2410,2405,5
|
|
20230717,092500,25299410,2410,2410,2410,2410,3
|
|
20230717,092400,25292180,2410,2405,2410,2375,3145
|
|
20230717,092300,17796385,2410,2405,2410,2405,977
|
|
20230717,092200,15446695,2405,2405,2405,2405,0
|
|
20230717,092100,15446695,2405,2405,2405,2405,0
|
|
20230717,092000,15446695,2405,2400,2405,2395,903
|
|
20230717,091900,13283500,2400,2400,2400,2400,0
|
|
20230717,091800,13283500,2400,2400,2400,2400,4
|
|
20230717,091700,13273900,2400,2395,2400,2395,4
|
|
20230717,091600,13264310,2390,2400,2400,2390,208
|
|
20230717,091500,12766180,2400,2395,2400,2395,1266
|
|
20230717,091400,9732105,2400,2400,2400,2400,0
|
|
20230717,091300,9732105,2400,2395,2400,2395,138
|
|
20230717,091200,9401580,2395,2390,2400,2390,203
|
|
20230717,091100,8916390,2385,2385,2385,2375,1458
|
|
20230717,091000,5443995,2390,2390,2390,2390,5
|
|
20230717,090900,5432045,2390,2410,2415,2385,1258
|
|
20230717,090800,2421955,2420,2420,2420,2420,52
|
|
20230717,090700,2296115,2420,2420,2420,2420,2
|
|
20230717,090600,2291275,2395,2405,2405,2395,500
|
|
20230717,090500,1092835,2410,2415,2415,2410,24
|
|
20230717,090400,1034985,2420,2415,2420,2415,11
|
|
20230717,090300,1008415,2420,2425,2425,2420,10
|
|
20230717,090200,984190,2430,2430,2435,2425,11
|
|
20230717,090100,957485,2435,2420,2435,2415,166
|
|
20230717,090000,556470,2430,2430,2430,2430,229
|