673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201000,311735830,2290,2290,2290,2290,4474
|
|
20230807,200900,311735830,2290,2290,2290,2290,0
|
|
20230807,200800,311735830,2290,2290,2290,2290,0
|
|
20230807,200700,311735830,2290,2290,2290,2290,0
|
|
20230807,200600,311735830,2290,2290,2290,2290,0
|
|
20230807,200500,311735830,2290,2290,2290,2290,0
|
|
20230807,200400,311735830,2290,2290,2290,2290,0
|
|
20230807,200300,311735830,2290,2290,2290,2290,0
|
|
20230807,200200,311735830,2290,2290,2290,2290,0
|
|
20230807,200100,311735830,2290,2290,2290,2290,0
|
|
20230807,200000,311735830,2290,2290,2290,2290,0
|
|
20230807,195900,311735830,2290,2290,2290,2290,0
|
|
20230807,195800,311735830,2290,2290,2290,2290,0
|
|
20230807,195700,311735830,2290,2290,2290,2290,0
|
|
20230807,195600,311735830,2290,2290,2290,2290,0
|
|
20230807,195500,311735830,2290,2290,2290,2290,0
|
|
20230807,195400,311735830,2290,2290,2290,2290,0
|
|
20230807,195300,311735830,2290,2290,2290,2290,0
|
|
20230807,195200,311735830,2290,2290,2290,2290,0
|
|
20230807,195100,311735830,2290,2290,2290,2290,0
|
|
20230807,195000,311735830,2290,2290,2290,2290,0
|
|
20230807,194900,311735830,2290,2290,2290,2290,0
|
|
20230807,194800,311735830,2290,2290,2290,2290,0
|
|
20230807,194700,311735830,2290,2290,2290,2290,0
|
|
20230807,194600,311735830,2290,2290,2290,2290,0
|
|
20230807,194500,311735830,2290,2290,2290,2290,0
|
|
20230807,194400,311735830,2290,2290,2290,2290,0
|
|
20230807,194300,311735830,2290,2290,2290,2290,0
|
|
20230807,194200,311735830,2290,2290,2290,2290,0
|
|
20230807,194100,311735830,2290,2290,2290,2290,0
|
|
20230807,194000,311735830,2290,2290,2290,2290,4474
|
|
20230807,193900,311735830,2290,2290,2290,2290,0
|
|
20230807,193800,311735830,2290,2290,2290,2290,0
|
|
20230807,193700,311735830,2290,2290,2290,2290,0
|
|
20230807,193600,311735830,2290,2290,2290,2290,0
|
|
20230807,193500,311735830,2290,2290,2290,2290,0
|
|
20230807,193400,311735830,2290,2290,2290,2290,0
|
|
20230807,193300,311735830,2290,2290,2290,2290,0
|
|
20230807,193200,311735830,2290,2290,2290,2290,0
|
|
20230807,193100,311735830,2290,2290,2290,2290,0
|
|
20230807,193000,311735830,2290,2290,2290,2290,0
|
|
20230807,192900,311735830,2290,2290,2290,2290,0
|
|
20230807,192800,311735830,2290,2290,2290,2290,0
|
|
20230807,192700,311735830,2290,2290,2290,2290,0
|
|
20230807,192600,311735830,2290,2290,2290,2290,0
|
|
20230807,192500,311735830,2290,2290,2290,2290,0
|
|
20230807,192400,311735830,2290,2290,2290,2290,0
|
|
20230807,192300,311735830,2290,2290,2290,2290,0
|
|
20230807,192200,311735830,2290,2290,2290,2290,0
|
|
20230807,192100,311735830,2290,2290,2290,2290,0
|
|
20230807,192000,311735830,2290,2290,2290,2290,0
|
|
20230807,191900,311735830,2290,2290,2290,2290,0
|
|
20230807,191800,311735830,2290,2290,2290,2290,0
|
|
20230807,191700,311735830,2290,2290,2290,2290,0
|
|
20230807,191600,311735830,2290,2290,2290,2290,0
|
|
20230807,191500,311735830,2290,2290,2290,2290,0
|
|
20230807,191400,311735830,2290,2290,2290,2290,0
|
|
20230807,191300,311735830,2290,2290,2290,2290,0
|
|
20230807,191200,311735830,2290,2290,2290,2290,0
|
|
20230807,191100,311735830,2290,2290,2290,2290,0
|
|
20230807,191000,311735830,2290,2290,2290,2290,4474
|
|
20230807,190900,311735830,2290,2290,2290,2290,0
|
|
20230807,190800,311735830,2290,2290,2290,2290,0
|
|
20230807,190700,311735830,2290,2290,2290,2290,0
|
|
20230807,190600,311735830,2290,2290,2290,2290,0
|
|
20230807,190500,311735830,2290,2290,2290,2290,0
|
|
20230807,190400,311735830,2290,2290,2290,2290,0
|
|
20230807,190300,311735830,2290,2290,2290,2290,0
|
|
20230807,190200,311735830,2290,2290,2290,2290,0
|
|
20230807,190100,311735830,2290,2290,2290,2290,0
|
|
20230807,190000,311735830,2290,2290,2290,2290,0
|
|
20230807,185900,311735830,2290,2290,2290,2290,0
|
|
20230807,185800,311735830,2290,2290,2290,2290,0
|
|
20230807,185700,311735830,2290,2290,2290,2290,0
|
|
20230807,185600,311735830,2290,2290,2290,2290,0
|
|
20230807,185500,311735830,2290,2290,2290,2290,0
|
|
20230807,185400,311735830,2290,2290,2290,2290,0
|
|
20230807,185300,311735830,2290,2290,2290,2290,0
|
|
20230807,185200,311735830,2290,2290,2290,2290,0
|
|
20230807,185100,311735830,2290,2290,2290,2290,0
|
|
20230807,185000,311735830,2290,2290,2290,2290,0
|
|
20230807,184900,311735830,2290,2290,2290,2290,0
|
|
20230807,184800,311735830,2290,2290,2290,2290,0
|
|
20230807,184700,311735830,2290,2290,2290,2290,0
|
|
20230807,184600,311735830,2290,2290,2290,2290,0
|
|
20230807,184500,311735830,2290,2290,2290,2290,0
|
|
20230807,184400,311735830,2290,2290,2290,2290,0
|
|
20230807,184300,311735830,2290,2290,2290,2290,0
|
|
20230807,184200,311735830,2290,2290,2290,2290,0
|
|
20230807,184100,311735830,2290,2290,2290,2290,0
|
|
20230807,184000,311735830,2290,2290,2290,2290,4474
|
|
20230807,183900,311735830,2290,2290,2290,2290,0
|
|
20230807,183800,311735830,2290,2290,2290,2290,0
|
|
20230807,183700,311735830,2290,2290,2290,2290,0
|
|
20230807,183600,311735830,2290,2290,2290,2290,0
|
|
20230807,183500,311735830,2290,2290,2290,2290,0
|
|
20230807,183400,311735830,2290,2290,2290,2290,0
|
|
20230807,183300,311735830,2290,2290,2290,2290,0
|
|
20230807,183200,311735830,2290,2290,2290,2290,0
|
|
20230807,183100,311735830,2290,2290,2290,2290,0
|
|
20230807,183000,311735830,2290,2290,2290,2290,0
|
|
20230807,182900,311735830,2290,2290,2290,2290,0
|
|
20230807,182800,311735830,2290,2290,2290,2290,0
|
|
20230807,182700,311735830,2290,2290,2290,2290,0
|
|
20230807,182600,311735830,2290,2290,2290,2290,0
|
|
20230807,182500,311735830,2290,2290,2290,2290,0
|
|
20230807,182400,311735830,2290,2290,2290,2290,0
|
|
20230807,182300,311735830,2290,2290,2290,2290,0
|
|
20230807,182200,311735830,2290,2290,2290,2290,0
|
|
20230807,182100,311735830,2290,2290,2290,2290,0
|
|
20230807,182000,311735830,2290,2290,2290,2290,0
|
|
20230807,181900,311735830,2290,2290,2290,2290,0
|
|
20230807,181800,311735830,2290,2290,2290,2290,0
|
|
20230807,181700,311735830,2290,2290,2290,2290,0
|
|
20230807,181600,311735830,2290,2290,2290,2290,0
|
|
20230807,181500,311735830,2290,2290,2290,2290,0
|
|
20230807,181400,311735830,2290,2290,2290,2290,0
|
|
20230807,181300,311735830,2290,2290,2290,2290,0
|
|
20230807,181200,311735830,2290,2290,2290,2290,0
|
|
20230807,181100,311735830,2290,2290,2290,2290,0
|
|
20230807,181000,311735830,2290,2290,2290,2290,4474
|
|
20230807,180900,311735830,2290,2290,2290,2290,0
|
|
20230807,180800,311735830,2290,2290,2290,2290,0
|
|
20230807,180700,311735830,2290,2290,2290,2290,0
|
|
20230807,180600,311735830,2290,2290,2290,2290,0
|
|
20230807,180500,311735830,2290,2290,2290,2290,0
|
|
20230807,180400,311735830,2290,2290,2290,2290,0
|
|
20230807,180300,311735830,2290,2290,2290,2290,0
|
|
20230807,180200,311735830,2290,2290,2290,2290,0
|
|
20230807,180100,311735830,2290,2290,2290,2290,0
|
|
20230807,180000,311735830,2290,2290,2290,2290,0
|
|
20230807,175900,311735830,2290,2290,2290,2290,0
|
|
20230807,175800,311735830,2290,2290,2290,2290,0
|
|
20230807,175700,311735830,2290,2290,2290,2290,0
|
|
20230807,175600,311735830,2290,2290,2290,2290,0
|
|
20230807,175500,311735830,2290,2290,2290,2290,0
|
|
20230807,175400,311735830,2290,2290,2290,2290,0
|
|
20230807,175300,311735830,2290,2290,2290,2290,0
|
|
20230807,175200,311735830,2290,2290,2290,2290,0
|
|
20230807,175100,311735830,2290,2290,2290,2290,0
|
|
20230807,175000,311735830,2290,2290,2290,2290,0
|
|
20230807,174900,311735830,2290,2290,2290,2290,0
|
|
20230807,174800,311735830,2290,2290,2290,2290,0
|
|
20230807,174700,311735830,2290,2290,2290,2290,0
|
|
20230807,174600,311735830,2290,2290,2290,2290,0
|
|
20230807,174500,311735830,2290,2290,2290,2290,0
|
|
20230807,174400,311735830,2290,2290,2290,2290,0
|
|
20230807,174300,311735830,2290,2290,2290,2290,0
|
|
20230807,174200,311735830,2290,2290,2290,2290,0
|
|
20230807,174100,311735830,2290,2290,2290,2290,0
|
|
20230807,174000,311735830,2290,2290,2290,2290,4474
|
|
20230807,173900,311735830,2290,2290,2290,2290,0
|
|
20230807,173800,311735830,2290,2290,2290,2290,0
|
|
20230807,173700,311735830,2290,2290,2290,2290,0
|
|
20230807,173600,311735830,2290,2290,2290,2290,0
|
|
20230807,173500,311735830,2290,2290,2290,2290,0
|
|
20230807,173400,311735830,2290,2290,2290,2290,0
|
|
20230807,173300,311735830,2290,2290,2290,2290,0
|
|
20230807,173200,311735830,2290,2290,2290,2290,0
|
|
20230807,173100,311735830,2290,2290,2290,2290,0
|
|
20230807,173000,311735830,2290,2290,2290,2290,0
|
|
20230807,172900,311735830,2290,2290,2290,2290,0
|
|
20230807,172800,311735830,2290,2290,2290,2290,0
|
|
20230807,172700,311735830,2290,2290,2290,2290,0
|
|
20230807,172600,311735830,2290,2290,2290,2290,0
|
|
20230807,172500,311735830,2290,2290,2290,2290,0
|
|
20230807,172400,311735830,2290,2290,2290,2290,0
|
|
20230807,172300,311735830,2290,2290,2290,2290,0
|
|
20230807,172200,311735830,2290,2290,2290,2290,0
|
|
20230807,172100,311735830,2290,2290,2290,2290,0
|
|
20230807,172000,311735830,2290,2290,2290,2290,0
|
|
20230807,171900,311735830,2290,2290,2290,2290,0
|
|
20230807,171800,311735830,2290,2290,2290,2290,0
|
|
20230807,171700,311735830,2290,2290,2290,2290,0
|
|
20230807,171600,311735830,2290,2290,2290,2290,0
|
|
20230807,171500,311735830,2290,2290,2290,2290,0
|
|
20230807,171400,311735830,2290,2290,2290,2290,0
|
|
20230807,171300,311735830,2290,2290,2290,2290,0
|
|
20230807,171200,311735830,2290,2290,2290,2290,0
|
|
20230807,171100,311735830,2290,2290,2290,2290,0
|
|
20230807,171000,311735830,2290,2290,2290,2290,4474
|
|
20230807,170900,311735830,2290,2290,2290,2290,0
|
|
20230807,170800,311735830,2290,2290,2290,2290,0
|
|
20230807,170700,311735830,2290,2290,2290,2290,0
|
|
20230807,170600,311735830,2290,2290,2290,2290,0
|
|
20230807,170500,311735830,2290,2290,2290,2290,0
|
|
20230807,170400,311735830,2290,2290,2290,2290,0
|
|
20230807,170300,311735830,2290,2290,2290,2290,0
|
|
20230807,170200,311735830,2290,2290,2290,2290,0
|
|
20230807,170100,311735830,2290,2290,2290,2290,0
|
|
20230807,170000,311735830,2290,2290,2290,2290,0
|
|
20230807,165900,311735830,2290,2290,2290,2290,0
|
|
20230807,165800,311735830,2290,2290,2290,2290,0
|
|
20230807,165700,311735830,2290,2290,2290,2290,0
|
|
20230807,165600,311735830,2290,2290,2290,2290,0
|
|
20230807,165500,311735830,2290,2290,2290,2290,0
|
|
20230807,165400,311735830,2290,2290,2290,2290,0
|
|
20230807,165300,311735830,2290,2290,2290,2290,0
|
|
20230807,165200,311735830,2290,2290,2290,2290,0
|
|
20230807,165100,311735830,2290,2290,2290,2290,0
|
|
20230807,165000,311735830,2290,2290,2290,2290,0
|
|
20230807,164900,311735830,2290,2290,2290,2290,0
|
|
20230807,164800,311735830,2290,2290,2290,2290,0
|
|
20230807,164700,311735830,2290,2290,2290,2290,0
|
|
20230807,164600,311735830,2290,2290,2290,2290,0
|
|
20230807,164500,311735830,2290,2290,2290,2290,0
|
|
20230807,164400,311735830,2290,2290,2290,2290,0
|
|
20230807,164300,311735830,2290,2290,2290,2290,0
|
|
20230807,164200,311735830,2290,2290,2290,2290,0
|
|
20230807,164100,311735830,2290,2290,2290,2290,0
|
|
20230807,164000,311735830,2290,2290,2290,2290,4474
|
|
20230807,163900,311735830,2290,2290,2290,2290,0
|
|
20230807,163800,311735830,2290,2290,2290,2290,0
|
|
20230807,163700,311735830,2290,2290,2290,2290,0
|
|
20230807,163600,311735830,2290,2290,2290,2290,0
|
|
20230807,163500,311735830,2290,2290,2290,2290,0
|
|
20230807,163400,311735830,2290,2290,2290,2290,0
|
|
20230807,163300,311735830,2290,2290,2290,2290,0
|
|
20230807,163200,311735830,2290,2290,2290,2290,0
|
|
20230807,163100,311735830,2290,2290,2290,2290,0
|
|
20230807,163000,311735830,2290,2290,2290,2290,0
|
|
20230807,162900,311735830,2290,2290,2290,2290,0
|
|
20230807,162800,311735830,2290,2290,2290,2290,0
|
|
20230807,162700,311735830,2290,2290,2290,2290,0
|
|
20230807,162600,311735830,2290,2290,2290,2290,0
|
|
20230807,162500,311735830,2290,2290,2290,2290,0
|
|
20230807,162400,311735830,2290,2290,2290,2290,0
|
|
20230807,162300,311735830,2290,2290,2290,2290,0
|
|
20230807,162200,311735830,2290,2290,2290,2290,0
|
|
20230807,162100,311735830,2290,2290,2290,2290,0
|
|
20230807,162000,311735830,2290,2290,2290,2290,0
|
|
20230807,161900,311735830,2290,2290,2290,2290,0
|
|
20230807,161800,311735830,2290,2290,2290,2290,0
|
|
20230807,161700,311735830,2290,2290,2290,2290,0
|
|
20230807,161600,311735830,2290,2290,2290,2290,0
|
|
20230807,161500,311735830,2290,2290,2290,2290,0
|
|
20230807,161400,311735830,2290,2290,2290,2290,0
|
|
20230807,161300,311735830,2290,2290,2290,2290,0
|
|
20230807,161200,311735830,2290,2290,2290,2290,0
|
|
20230807,161100,311735830,2290,2290,2290,2290,0
|
|
20230807,161000,311735830,2290,2290,2290,2290,4474
|
|
20230807,160900,311735830,2290,2290,2290,2290,0
|
|
20230807,160800,311735830,2290,2290,2290,2290,0
|
|
20230807,160700,311735830,2290,2290,2290,2290,0
|
|
20230807,160600,311735830,2290,2290,2290,2290,0
|
|
20230807,160500,311735830,2290,2290,2290,2290,0
|
|
20230807,160400,311735830,2290,2290,2290,2290,0
|
|
20230807,160300,311735830,2290,2290,2290,2290,0
|
|
20230807,160200,311735830,2290,2290,2290,2290,0
|
|
20230807,160100,311735830,2290,2290,2290,2290,0
|
|
20230807,160000,311735830,2290,2290,2290,2290,0
|
|
20230807,155900,311735830,2290,2290,2290,2290,0
|
|
20230807,155800,311735830,2290,2290,2290,2290,0
|
|
20230807,155700,311735830,2290,2290,2290,2290,0
|
|
20230807,155600,311735830,2290,2290,2290,2290,0
|
|
20230807,155500,311735830,2290,2290,2290,2290,0
|
|
20230807,155400,311735830,2290,2290,2290,2290,0
|
|
20230807,155300,311735830,2290,2290,2290,2290,0
|
|
20230807,155200,311735830,2290,2290,2290,2290,0
|
|
20230807,155100,311735830,2290,2290,2290,2290,0
|
|
20230807,155000,311735830,2290,2290,2290,2290,0
|
|
20230807,154900,311735830,2290,2290,2290,2290,0
|
|
20230807,154800,311735830,2290,2290,2290,2290,0
|
|
20230807,154700,311735830,2290,2290,2290,2290,0
|
|
20230807,154600,311735830,2290,2290,2290,2290,0
|
|
20230807,154500,311735830,2290,2290,2290,2290,0
|
|
20230807,154400,311735830,2290,2290,2290,2290,0
|
|
20230807,154300,311735830,2290,2290,2290,2290,0
|
|
20230807,154200,311735830,2290,2290,2290,2290,0
|
|
20230807,154100,311735830,2290,2290,2290,2290,0
|
|
20230807,154000,311735830,2290,2290,2290,2290,4474
|
|
20230807,153900,311735830,2290,2290,2290,2290,0
|
|
20230807,153800,311735830,2290,2290,2290,2290,0
|
|
20230807,153700,311735830,2290,2290,2290,2290,0
|
|
20230807,153600,311735830,2290,2290,2290,2290,0
|
|
20230807,153500,311735830,2290,2290,2290,2290,0
|
|
20230807,153400,311735830,2290,2290,2290,2290,0
|
|
20230807,153300,311735830,2290,2290,2290,2290,0
|
|
20230807,153200,311735830,2290,2290,2290,2290,0
|
|
20230807,153100,311735830,2290,2290,2290,2290,0
|
|
20230807,153000,311735830,2290,2290,2290,2290,4474
|
|
20230807,152900,301490370,2295,2295,2295,2295,0
|
|
20230807,152800,301490370,2295,2295,2295,2295,0
|
|
20230807,152700,301490370,2295,2295,2295,2295,0
|
|
20230807,152600,301490370,2295,2295,2295,2295,0
|
|
20230807,152500,301490370,2295,2295,2295,2295,0
|
|
20230807,152400,301490370,2295,2295,2295,2295,0
|
|
20230807,152300,301490370,2295,2295,2295,2295,0
|
|
20230807,152200,301490370,2295,2295,2295,2295,0
|
|
20230807,152100,301490370,2295,2295,2295,2295,0
|
|
20230807,152000,301490370,2295,2295,2295,2295,0
|
|
20230807,151900,301490370,2295,2295,2295,2295,1
|
|
20230807,151800,301488075,2290,2295,2295,2290,640
|
|
20230807,151700,300021975,2295,2300,2300,2295,184
|
|
20230807,151600,299599685,2285,2285,2285,2285,0
|
|
20230807,151500,299599685,2285,2285,2285,2285,0
|
|
20230807,151400,299599685,2285,2285,2285,2285,0
|
|
20230807,151300,299599685,2285,2295,2295,2285,330
|
|
20230807,151200,298845335,2300,2300,2300,2300,0
|
|
20230807,151100,298845335,2300,2300,2300,2300,0
|
|
20230807,151000,298845335,2300,2300,2300,2300,0
|
|
20230807,150900,298845335,2300,2300,2300,2300,0
|
|
20230807,150800,298845335,2300,2300,2300,2300,570
|
|
20230807,150700,297534335,2300,2300,2300,2300,400
|
|
20230807,150600,296614335,2300,2300,2300,2300,1
|
|
20230807,150500,296612035,2285,2290,2290,2285,3991
|
|
20230807,150400,287489980,2290,2290,2290,2290,0
|
|
20230807,150300,287489980,2290,2290,2290,2290,1186
|
|
20230807,150200,284774040,2290,2290,2290,2290,0
|
|
20230807,150100,284774040,2290,2290,2290,2290,0
|
|
20230807,150000,284774040,2290,2290,2290,2290,20
|
|
20230807,145900,284728240,2300,2295,2300,2290,4061
|
|
20230807,145800,275408900,2295,2300,2300,2295,2153
|
|
20230807,145700,270467655,2295,2295,2295,2295,2000
|
|
20230807,145600,265877655,2300,2300,2300,2295,75
|
|
20230807,145500,265705180,2300,2300,2300,2295,254
|
|
20230807,145400,265120985,2300,2300,2300,2300,0
|
|
20230807,145300,265120985,2300,2300,2300,2300,0
|
|
20230807,145200,265120985,2300,2300,2300,2300,0
|
|
20230807,145100,265120985,2300,2300,2300,2300,0
|
|
20230807,145000,265120985,2300,2310,2310,2300,2008
|
|
20230807,144900,260502505,2295,2300,2300,2295,3001
|
|
20230807,144800,253609710,2300,2300,2300,2300,1
|
|
20230807,144700,253607410,2300,2305,2305,2300,28
|
|
20230807,144600,253542940,2300,2300,2300,2300,0
|
|
20230807,144500,253542940,2300,2300,2300,2300,0
|
|
20230807,144400,253542940,2300,2300,2300,2300,2050
|
|
20230807,144300,248827940,2300,2300,2300,2300,0
|
|
20230807,144200,248827940,2300,2300,2300,2300,42
|
|
20230807,144100,248731340,2300,2300,2300,2300,0
|
|
20230807,144000,248731340,2300,2300,2300,2300,0
|
|
20230807,143900,248731340,2300,2300,2300,2300,0
|
|
20230807,143800,248731340,2300,2300,2300,2300,0
|
|
20230807,143700,248731340,2300,2300,2300,2300,10
|
|
20230807,143600,248708340,2300,2300,2300,2300,0
|
|
20230807,143500,248708340,2300,2300,2300,2300,0
|
|
20230807,143400,248708340,2300,2300,2300,2300,0
|
|
20230807,143300,248708340,2300,2300,2300,2300,0
|
|
20230807,143200,248708340,2300,2300,2300,2300,0
|
|
20230807,143100,248708340,2300,2310,2310,2300,71
|
|
20230807,143000,248545030,2300,2300,2300,2300,4
|
|
20230807,142900,248535830,2300,2300,2300,2300,0
|
|
20230807,142800,248535830,2300,2300,2300,2300,0
|
|
20230807,142700,248535830,2300,2300,2300,2300,500
|
|
20230807,142600,247385830,2300,2300,2300,2300,250
|
|
20230807,142500,246810830,2300,2300,2300,2300,0
|
|
20230807,142400,246810830,2300,2300,2300,2300,0
|
|
20230807,142300,246810830,2300,2300,2300,2300,226
|
|
20230807,142200,246291030,2310,2310,2310,2310,0
|
|
20230807,142100,246291030,2310,2310,2310,2310,0
|
|
20230807,142000,246291030,2310,2310,2310,2310,0
|
|
20230807,141900,246291030,2310,2310,2310,2310,5
|
|
20230807,141800,246279480,2310,2310,2310,2310,0
|
|
20230807,141700,246279480,2310,2310,2310,2310,19
|
|
20230807,141600,246235590,2300,2300,2300,2300,0
|
|
20230807,141500,246235590,2300,2300,2300,2300,0
|
|
20230807,141400,246235590,2300,2300,2300,2300,49
|
|
20230807,141300,246122890,2300,2300,2300,2300,739
|
|
20230807,141200,244423190,2300,2300,2300,2300,0
|
|
20230807,141100,244423190,2300,2300,2300,2300,0
|
|
20230807,141000,244423190,2300,2300,2300,2300,0
|
|
20230807,140900,244423190,2300,2300,2300,2300,0
|
|
20230807,140800,244423190,2300,2300,2300,2300,0
|
|
20230807,140700,244423190,2300,2300,2300,2300,0
|
|
20230807,140600,244423190,2300,2300,2300,2300,20
|
|
20230807,140500,244377190,2300,2300,2300,2300,0
|
|
20230807,140400,244377190,2300,2305,2305,2300,30
|
|
20230807,140300,244308185,2320,2320,2320,2320,2
|
|
20230807,140200,244303545,2320,2320,2320,2320,30
|
|
20230807,140100,244233945,2325,2325,2325,2325,0
|
|
20230807,140000,244233945,2325,2325,2325,2325,0
|
|
20230807,135900,244233945,2325,2325,2325,2325,0
|
|
20230807,135800,244233945,2325,2325,2325,2325,0
|
|
20230807,135700,244233945,2325,2320,2325,2320,3
|
|
20230807,135600,244226980,2315,2315,2315,2315,0
|
|
20230807,135500,244226980,2315,2315,2315,2315,0
|
|
20230807,135400,244226980,2315,2300,2315,2300,501
|
|
20230807,135300,243074665,2300,2300,2300,2300,2
|
|
20230807,135200,243070065,2315,2315,2315,2315,0
|
|
20230807,135100,243070065,2315,2315,2315,2315,0
|
|
20230807,135000,243070065,2315,2315,2315,2315,0
|
|
20230807,134900,243070065,2315,2315,2315,2315,0
|
|
20230807,134800,243070065,2315,2315,2315,2315,0
|
|
20230807,134700,243070065,2315,2315,2315,2315,979
|
|
20230807,134600,240803680,2310,2310,2310,2310,1
|
|
20230807,134500,240801370,2300,2305,2305,2300,400
|
|
20230807,134400,239881270,2300,2300,2300,2300,0
|
|
20230807,134300,239881270,2300,2300,2300,2300,0
|
|
20230807,134200,239881270,2300,2310,2310,2300,326
|
|
20230807,134100,239131460,2300,2305,2305,2300,147
|
|
20230807,134000,238793355,2305,2310,2315,2305,1256
|
|
20230807,133900,235898255,2305,2305,2305,2305,1
|
|
20230807,133800,235895950,2315,2310,2315,2310,2
|
|
20230807,133700,235891325,2300,2300,2300,2300,69
|
|
20230807,133600,235732625,2315,2310,2315,2310,20
|
|
20230807,133500,235686350,2310,2310,2310,2310,0
|
|
20230807,133400,235686350,2310,2310,2310,2310,150
|
|
20230807,133300,235339850,2310,2310,2310,2310,0
|
|
20230807,133200,235339850,2310,2310,2310,2310,0
|
|
20230807,133100,235339850,2310,2310,2310,2310,0
|
|
20230807,133000,235339850,2310,2310,2310,2310,0
|
|
20230807,132900,235339850,2310,2310,2310,2310,200
|
|
20230807,132800,234877850,2310,2310,2310,2310,14
|
|
20230807,132700,234845510,2295,2295,2295,2295,0
|
|
20230807,132600,234845510,2295,2295,2295,2295,0
|
|
20230807,132500,234845510,2295,2295,2295,2295,10
|
|
20230807,132400,234822560,2310,2310,2310,2310,400
|
|
20230807,132300,233898560,2310,2310,2310,2310,0
|
|
20230807,132200,233898560,2310,2310,2310,2310,0
|
|
20230807,132100,233898560,2310,2305,2310,2305,2
|
|
20230807,132000,233893945,2305,2305,2305,2305,0
|
|
20230807,131900,233893945,2305,2305,2305,2305,1
|
|
20230807,131800,233891640,2285,2295,2295,2285,6000
|
|
20230807,131700,220153890,2295,2295,2295,2295,100
|
|
20230807,131600,219924390,2300,2300,2300,2300,130
|
|
20230807,131500,219625390,2300,2300,2300,2300,70
|
|
20230807,131400,219464390,2300,2300,2300,2300,0
|
|
20230807,131300,219464390,2300,2300,2300,2300,0
|
|
20230807,131200,219464390,2300,2300,2300,2300,0
|
|
20230807,131100,219464390,2300,2300,2300,2300,0
|
|
20230807,131000,219464390,2300,2300,2300,2300,0
|
|
20230807,130900,219464390,2300,2300,2300,2300,0
|
|
20230807,130800,219464390,2300,2300,2300,2300,0
|
|
20230807,130700,219464390,2300,2300,2300,2300,0
|
|
20230807,130600,219464390,2300,2300,2300,2300,0
|
|
20230807,130500,219464390,2300,2300,2300,2300,0
|
|
20230807,130400,219464390,2300,2300,2300,2300,0
|
|
20230807,130300,219464390,2300,2300,2300,2300,0
|
|
20230807,130200,219464390,2300,2305,2305,2300,399
|
|
20230807,130100,218544745,2295,2295,2295,2295,0
|
|
20230807,130000,218544745,2295,2295,2295,2295,7007
|
|
20230807,125900,202463680,2295,2305,2305,2295,349
|
|
20230807,125800,201661250,2305,2300,2305,2295,4653
|
|
20230807,125700,190980075,2305,2305,2305,2305,0
|
|
20230807,125600,190980075,2305,2305,2305,2305,1
|
|
20230807,125500,190977770,2300,2300,2300,2300,0
|
|
20230807,125400,190977770,2300,2300,2300,2300,0
|
|
20230807,125300,190977770,2300,2300,2300,2300,0
|
|
20230807,125200,190977770,2300,2300,2300,2300,0
|
|
20230807,125100,190977770,2300,2300,2300,2300,0
|
|
20230807,125000,190977770,2300,2300,2300,2300,0
|
|
20230807,124900,190977770,2300,2300,2300,2300,18
|
|
20230807,124800,190936370,2300,2300,2300,2300,0
|
|
20230807,124700,190936370,2300,2305,2305,2300,1933
|
|
20230807,124600,186490360,2310,2310,2310,2310,1
|
|
20230807,124500,186488050,2300,2300,2300,2300,0
|
|
20230807,124400,186488050,2300,2300,2300,2300,159
|
|
20230807,124300,186122350,2310,2310,2310,2310,1
|
|
20230807,124200,186120040,2315,2315,2315,2315,0
|
|
20230807,124100,186120040,2315,2315,2315,2315,0
|
|
20230807,124000,186120040,2315,2315,2315,2315,1
|
|
20230807,123900,186117725,2300,2300,2300,2300,0
|
|
20230807,123800,186117725,2300,2300,2300,2300,2602
|
|
20230807,123700,180133125,2300,2300,2300,2300,1080
|
|
20230807,123600,177649125,2305,2305,2305,2305,0
|
|
20230807,123500,177649125,2305,2305,2305,2305,0
|
|
20230807,123400,177649125,2305,2305,2305,2305,0
|
|
20230807,123300,177649125,2305,2305,2305,2305,0
|
|
20230807,123200,177649125,2305,2305,2305,2305,1
|
|
20230807,123100,177646820,2305,2305,2305,2305,12
|
|
20230807,123000,177619160,2305,2305,2305,2305,221
|
|
20230807,122900,177109755,2305,2310,2310,2305,500
|
|
20230807,122800,175957245,2305,2310,2310,2305,329
|
|
20230807,122700,175197290,2310,2310,2310,2310,463
|
|
20230807,122600,174127760,2320,2320,2320,2320,0
|
|
20230807,122500,174127760,2320,2320,2320,2320,0
|
|
20230807,122400,174127760,2320,2320,2320,2320,1
|
|
20230807,122300,174125440,2320,2320,2320,2320,0
|
|
20230807,122200,174125440,2320,2320,2320,2320,0
|
|
20230807,122100,174125440,2320,2320,2320,2320,229
|
|
20230807,122000,173594160,2315,2315,2315,2315,10
|
|
20230807,121900,173571010,2310,2310,2310,2310,300
|
|
20230807,121800,172878010,2320,2320,2320,2320,0
|
|
20230807,121700,172878010,2320,2320,2320,2320,100
|
|
20230807,121600,172646010,2320,2320,2320,2320,1
|
|
20230807,121500,172643690,2310,2310,2310,2310,0
|
|
20230807,121400,172643690,2310,2310,2310,2310,0
|
|
20230807,121300,172643690,2310,2310,2310,2310,200
|
|
20230807,121200,172181690,2320,2320,2320,2320,10
|
|
20230807,121100,172158490,2320,2320,2320,2320,15
|
|
20230807,121000,172123690,2320,2320,2320,2320,0
|
|
20230807,120900,172123690,2320,2315,2320,2315,12
|
|
20230807,120800,172095900,2310,2310,2310,2310,0
|
|
20230807,120700,172095900,2310,2310,2310,2310,0
|
|
20230807,120600,172095900,2310,2310,2310,2310,1
|
|
20230807,120500,172093590,2310,2310,2310,2310,42
|
|
20230807,120400,171996570,2315,2310,2315,2310,130
|
|
20230807,120300,171696265,2315,2315,2315,2315,12
|
|
20230807,120200,171668485,2315,2315,2315,2315,0
|
|
20230807,120100,171668485,2315,2315,2315,2315,101
|
|
20230807,120000,171434670,2315,2315,2315,2315,0
|
|
20230807,115900,171434670,2315,2315,2315,2315,0
|
|
20230807,115800,171434670,2315,2315,2315,2315,0
|
|
20230807,115700,171434670,2315,2315,2315,2315,0
|
|
20230807,115600,171434670,2315,2315,2315,2315,0
|
|
20230807,115500,171434670,2315,2315,2315,2315,0
|
|
20230807,115400,171434670,2315,2315,2315,2315,2
|
|
20230807,115300,171430040,2315,2315,2315,2315,0
|
|
20230807,115200,171430040,2315,2320,2320,2315,13
|
|
20230807,115100,171399935,2320,2320,2320,2320,0
|
|
20230807,115000,171399935,2320,2320,2320,2320,0
|
|
20230807,114900,171399935,2320,2320,2320,2320,0
|
|
20230807,114800,171399935,2320,2320,2320,2320,1
|
|
20230807,114700,171397615,2320,2320,2320,2320,0
|
|
20230807,114600,171397615,2320,2315,2320,2315,360
|
|
20230807,114500,170564210,2310,2310,2310,2310,0
|
|
20230807,114400,170564210,2310,2310,2310,2310,0
|
|
20230807,114300,170564210,2310,2310,2310,2310,0
|
|
20230807,114200,170564210,2310,2310,2310,2310,0
|
|
20230807,114100,170564210,2310,2310,2310,2310,0
|
|
20230807,114000,170564210,2310,2310,2310,2310,400
|
|
20230807,113900,169640210,2310,2310,2310,2310,0
|
|
20230807,113800,169640210,2310,2310,2310,2310,0
|
|
20230807,113700,169640210,2310,2310,2310,2310,0
|
|
20230807,113600,169640210,2310,2310,2310,2310,300
|
|
20230807,113500,168947210,2310,2310,2310,2310,0
|
|
20230807,113400,168947210,2310,2310,2310,2310,0
|
|
20230807,113300,168947210,2310,2310,2310,2310,0
|
|
20230807,113200,168947210,2310,2310,2310,2310,10
|
|
20230807,113100,168924110,2310,2310,2310,2310,0
|
|
20230807,113000,168924110,2310,2310,2310,2310,0
|
|
20230807,112900,168924110,2310,2310,2310,2310,0
|
|
20230807,112800,168924110,2310,2310,2310,2310,0
|
|
20230807,112700,168924110,2310,2310,2310,2310,0
|
|
20230807,112600,168924110,2310,2310,2310,2310,0
|
|
20230807,112500,168924110,2310,2310,2310,2310,0
|
|
20230807,112400,168924110,2310,2310,2310,2310,0
|
|
20230807,112300,168924110,2310,2310,2310,2310,0
|
|
20230807,112200,168924110,2310,2310,2310,2310,0
|
|
20230807,112100,168924110,2310,2310,2310,2310,0
|
|
20230807,112000,168924110,2310,2310,2310,2310,0
|
|
20230807,111900,168924110,2310,2310,2310,2310,0
|
|
20230807,111800,168924110,2310,2310,2310,2310,0
|
|
20230807,111700,168924110,2310,2310,2310,2310,0
|
|
20230807,111600,168924110,2310,2310,2315,2310,185
|
|
20230807,111500,168496755,2315,2315,2315,2315,4
|
|
20230807,111400,168487495,2315,2315,2315,2315,0
|
|
20230807,111300,168487495,2315,2315,2315,2315,201
|
|
20230807,111200,168022180,2305,2305,2305,2305,0
|
|
20230807,111100,168022180,2305,2305,2305,2305,0
|
|
20230807,111000,168022180,2305,2305,2305,2305,0
|
|
20230807,110900,168022180,2305,2305,2305,2305,1
|
|
20230807,110800,168019875,2305,2305,2305,2305,0
|
|
20230807,110700,168019875,2305,2305,2305,2305,0
|
|
20230807,110600,168019875,2305,2305,2305,2305,150
|
|
20230807,110500,167674125,2305,2305,2305,2305,0
|
|
20230807,110400,167674125,2305,2305,2305,2305,0
|
|
20230807,110300,167674125,2305,2310,2310,2305,806
|
|
20230807,110200,165816095,2305,2305,2305,2305,0
|
|
20230807,110100,165816095,2305,2305,2305,2305,0
|
|
20230807,110000,165816095,2305,2305,2305,2305,0
|
|
20230807,105900,165816095,2305,2305,2305,2305,0
|
|
20230807,105800,165816095,2305,2305,2305,2305,0
|
|
20230807,105700,165816095,2305,2305,2305,2305,100
|
|
20230807,105600,165585595,2325,2325,2325,2325,4
|
|
20230807,105500,165576295,2315,2315,2315,2315,0
|
|
20230807,105400,165576295,2315,2315,2315,2315,0
|
|
20230807,105300,165576295,2315,2315,2315,2315,0
|
|
20230807,105200,165576295,2315,2315,2315,2315,1525
|
|
20230807,105100,162045920,2305,2305,2305,2305,0
|
|
20230807,105000,162045920,2305,2305,2305,2305,868
|
|
20230807,104900,160045180,2310,2305,2310,2305,233
|
|
20230807,104800,159507250,2305,2305,2305,2305,0
|
|
20230807,104700,159507250,2305,2305,2305,2305,0
|
|
20230807,104600,159507250,2305,2305,2305,2305,612
|
|
20230807,104500,158096590,2305,2305,2305,2305,5159
|
|
20230807,104400,146205095,2310,2315,2315,2310,1814
|
|
20230807,104300,142014750,2315,2315,2315,2315,301
|
|
20230807,104200,141317935,2320,2320,2320,2320,0
|
|
20230807,104100,141317935,2320,2320,2320,2310,1002
|
|
20230807,104000,139003280,2320,2320,2320,2310,51
|
|
20230807,103900,138885415,2325,2325,2325,2325,1
|
|
20230807,103800,138883090,2320,2320,2320,2320,2
|
|
20230807,103700,138878450,2310,2310,2310,2310,1269
|
|
20230807,103600,135947060,2310,2310,2310,2310,1091
|
|
20230807,103500,133426850,2310,2315,2315,2310,505
|
|
20230807,103400,132259795,2310,2315,2315,2310,3002
|
|
20230807,103300,125324660,2310,2310,2310,2310,1169
|
|
20230807,103200,122624270,2310,2310,2310,2310,3514
|
|
20230807,103100,114506930,2310,2320,2320,2310,1529
|
|
20230807,103000,110967535,2315,2315,2315,2315,853
|
|
20230807,102900,108992840,2320,2320,2320,2320,182
|
|
20230807,102800,108570600,2320,2330,2330,2320,1641
|
|
20230807,102700,104757480,2345,2345,2345,2345,0
|
|
20230807,102600,104757480,2345,2345,2345,2345,0
|
|
20230807,102500,104757480,2345,2335,2345,2335,51
|
|
20230807,102400,104638385,2345,2345,2345,2345,3
|
|
20230807,102300,104631350,2345,2345,2345,2345,12
|
|
20230807,102200,104603210,2345,2345,2345,2345,6
|
|
20230807,102100,104589140,2345,2345,2345,2345,0
|
|
20230807,102000,104589140,2345,2345,2345,2345,5
|
|
20230807,101900,104577415,2345,2345,2345,2345,8
|
|
20230807,101800,104558655,2345,2325,2345,2325,601
|
|
20230807,101700,103161310,2345,2325,2345,2325,187
|
|
20230807,101600,102726215,2345,2340,2345,2340,28
|
|
20230807,101500,102660650,2340,2340,2340,2340,1
|
|
20230807,101400,102658310,2345,2345,2345,2345,0
|
|
20230807,101300,102658310,2345,2345,2345,2345,0
|
|
20230807,101200,102658310,2345,2345,2345,2345,0
|
|
20230807,101100,102658310,2345,2330,2345,2330,1010
|
|
20230807,101000,100304980,2330,2335,2335,2330,2438
|
|
20230807,100900,94614250,2335,2340,2345,2335,4270
|
|
20230807,100800,84626115,2340,2330,2340,2330,1298
|
|
20230807,100700,81591520,2335,2335,2335,2335,3
|
|
20230807,100600,81584515,2335,2340,2340,2335,5
|
|
20230807,100500,81572820,2340,2335,2340,2335,198
|
|
20230807,100400,81110300,2320,2335,2340,2320,546
|
|
20230807,100300,79834910,2335,2330,2335,2320,668
|
|
20230807,100200,78283600,2320,2320,2320,2320,0
|
|
20230807,100100,78283600,2320,2330,2330,2320,724
|
|
20230807,100000,76601895,2325,2330,2330,2325,14
|
|
20230807,095900,76569340,2330,2315,2330,2315,1444
|
|
20230807,095800,73226355,2320,2330,2330,2320,40
|
|
20230807,095700,73133425,2325,2325,2325,2325,58
|
|
20230807,095600,72998575,2330,2330,2330,2330,14
|
|
20230807,095500,72965955,2330,2325,2330,2325,20
|
|
20230807,095400,72919385,2325,2325,2325,2325,1
|
|
20230807,095300,72917060,2315,2320,2320,2315,2327
|
|
20230807,095200,67529415,2325,2325,2325,2325,18
|
|
20230807,095100,67487565,2325,2330,2330,2320,87
|
|
20230807,095000,67285215,2325,2320,2325,2320,95
|
|
20230807,094900,67064635,2325,2325,2330,2320,52
|
|
20230807,094800,66943770,2330,2315,2330,2315,6
|
|
20230807,094700,66929865,2320,2330,2330,2320,76
|
|
20230807,094600,66753125,2330,2330,2330,2330,0
|
|
20230807,094500,66753125,2330,2330,2330,2330,1
|
|
20230807,094400,66750795,2330,2330,2330,2330,1
|
|
20230807,094300,66748465,2330,2330,2330,2330,2
|
|
20230807,094200,66743805,2335,2315,2335,2315,251
|
|
20230807,094100,66161680,2330,2330,2330,2330,8
|
|
20230807,094000,66143040,2340,2340,2340,2315,59
|
|
20230807,093900,66006255,2340,2340,2340,2340,5
|
|
20230807,093800,65994555,2340,2325,2340,2325,912
|
|
20230807,093700,63874125,2340,2340,2340,2330,529
|
|
20230807,093600,62641265,2340,2340,2340,2330,1313
|
|
20230807,093500,59581955,2340,2340,2340,2340,5
|
|
20230807,093400,59570255,2340,2340,2340,2340,26
|
|
20230807,093300,59509415,2340,2340,2340,2340,14
|
|
20230807,093200,59476655,2340,2340,2340,2340,32
|
|
20230807,093100,59401775,2340,2340,2340,2335,242
|
|
20230807,093000,58836565,2340,2340,2340,2335,3790
|
|
20230807,092900,49972465,2340,2335,2340,2335,1096
|
|
20230807,092800,47411580,2335,2335,2335,2335,4
|
|
20230807,092700,47402240,2325,2335,2335,2325,542
|
|
20230807,092600,46139875,2325,2325,2335,2325,24
|
|
20230807,092500,46084065,2325,2325,2325,2325,100
|
|
20230807,092400,45851565,2325,2335,2335,2325,202
|
|
20230807,092300,45380915,2335,2335,2335,2330,1734
|
|
20230807,092200,41339915,2335,2335,2335,2335,0
|
|
20230807,092100,41339915,2335,2335,2335,2335,42
|
|
20230807,092000,41241845,2335,2335,2335,2335,14
|
|
20230807,091900,41209155,2335,2335,2335,2335,14
|
|
20230807,091800,41176465,2335,2320,2335,2320,672
|
|
20230807,091700,39612625,2325,2320,2325,2320,102
|
|
20230807,091600,39375480,2315,2310,2315,2305,842
|
|
20230807,091500,37426655,2285,2315,2330,2285,5515
|
|
20230807,091400,24761720,2330,2330,2330,2330,0
|
|
20230807,091300,24761720,2330,2330,2330,2330,28
|
|
20230807,091200,24696480,2330,2330,2330,2330,1
|
|
20230807,091100,24694150,2330,2325,2330,2325,535
|
|
20230807,091000,23449935,2320,2325,2325,2320,200
|
|
20230807,090900,22985685,2320,2320,2325,2320,380
|
|
20230807,090800,22103725,2305,2310,2320,2305,1274
|
|
20230807,090700,19156040,2310,2305,2310,2295,273
|
|
20230807,090600,18527605,2300,2295,2300,2295,539
|
|
20230807,090500,17288570,2295,2290,2300,2290,481
|
|
20230807,090400,16184985,2285,2280,2285,2280,572
|
|
20230807,090300,14880375,2280,2280,2280,2280,130
|
|
20230807,090200,14583975,2280,2275,2280,2275,617
|
|
20230807,090100,13179715,2270,2280,2280,2270,2075
|
|
20230807,090000,8453165,2280,2310,2310,2270,2593
|