599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185600,182770215,2370,2370,2370,2370,2724
|
|
20230712,185500,182770215,2370,2370,2370,2370,0
|
|
20230712,185400,182770215,2370,2370,2370,2370,0
|
|
20230712,185300,182770215,2370,2370,2370,2370,0
|
|
20230712,185200,182770215,2370,2370,2370,2370,0
|
|
20230712,185100,182770215,2370,2370,2370,2370,0
|
|
20230712,185000,182770215,2370,2370,2370,2370,0
|
|
20230712,184900,182770215,2370,2370,2370,2370,0
|
|
20230712,184800,182770215,2370,2370,2370,2370,0
|
|
20230712,184700,182770215,2370,2370,2370,2370,0
|
|
20230712,184600,182770215,2370,2370,2370,2370,0
|
|
20230712,184500,182770215,2370,2370,2370,2370,0
|
|
20230712,184400,182770215,2370,2370,2370,2370,0
|
|
20230712,184300,182770215,2370,2370,2370,2370,0
|
|
20230712,184200,182770215,2370,2370,2370,2370,0
|
|
20230712,184100,182770215,2370,2370,2370,2370,0
|
|
20230712,184000,182770215,2370,2370,2370,2370,0
|
|
20230712,183900,182770215,2370,2370,2370,2370,0
|
|
20230712,183800,182770215,2370,2370,2370,2370,0
|
|
20230712,183700,182770215,2370,2370,2370,2370,0
|
|
20230712,183600,182770215,2370,2370,2370,2370,0
|
|
20230712,183500,182770215,2370,2370,2370,2370,0
|
|
20230712,183400,182770215,2370,2370,2370,2370,0
|
|
20230712,183300,182770215,2370,2370,2370,2370,0
|
|
20230712,183200,182770215,2370,2370,2370,2370,0
|
|
20230712,183100,182770215,2370,2370,2370,2370,0
|
|
20230712,183000,182770215,2370,2370,2370,2370,0
|
|
20230712,182900,182770215,2370,2370,2370,2370,0
|
|
20230712,182800,182770215,2370,2370,2370,2370,0
|
|
20230712,182700,182770215,2370,2370,2370,2370,0
|
|
20230712,182600,182770215,2370,2370,2370,2370,2724
|
|
20230712,182500,182770215,2370,2370,2370,2370,0
|
|
20230712,182400,182770215,2370,2370,2370,2370,0
|
|
20230712,182300,182770215,2370,2370,2370,2370,0
|
|
20230712,182200,182770215,2370,2370,2370,2370,0
|
|
20230712,182100,182770215,2370,2370,2370,2370,0
|
|
20230712,182000,182770215,2370,2370,2370,2370,0
|
|
20230712,181900,182770215,2370,2370,2370,2370,0
|
|
20230712,181800,182770215,2370,2370,2370,2370,0
|
|
20230712,181700,182770215,2370,2370,2370,2370,0
|
|
20230712,181600,182770215,2370,2370,2370,2370,0
|
|
20230712,181500,182770215,2370,2370,2370,2370,0
|
|
20230712,181400,182770215,2370,2370,2370,2370,0
|
|
20230712,181300,182770215,2370,2370,2370,2370,0
|
|
20230712,181200,182770215,2370,2370,2370,2370,0
|
|
20230712,181100,182770215,2370,2370,2370,2370,0
|
|
20230712,181000,182770215,2370,2370,2370,2370,0
|
|
20230712,180900,182770215,2370,2370,2370,2370,0
|
|
20230712,180800,182770215,2370,2370,2370,2370,0
|
|
20230712,180700,182770215,2370,2370,2370,2370,0
|
|
20230712,180600,182770215,2370,2370,2370,2370,0
|
|
20230712,180500,182770215,2370,2370,2370,2370,0
|
|
20230712,180400,182770215,2370,2370,2370,2370,0
|
|
20230712,180300,182770215,2370,2370,2370,2370,0
|
|
20230712,180200,182770215,2370,2370,2370,2370,0
|
|
20230712,180100,182770215,2370,2370,2370,2370,0
|
|
20230712,180000,182770215,2370,2370,2370,2370,0
|
|
20230712,175900,182770215,2370,2370,2370,2370,0
|
|
20230712,175800,182770215,2370,2370,2370,2370,0
|
|
20230712,175700,182770215,2370,2370,2370,2370,0
|
|
20230712,175600,182770215,2370,2370,2370,2370,2724
|
|
20230712,175500,182770215,2370,2370,2370,2370,0
|
|
20230712,175400,182770215,2370,2370,2370,2370,0
|
|
20230712,175300,182770215,2370,2370,2370,2370,0
|
|
20230712,175200,182770215,2370,2370,2370,2370,0
|
|
20230712,175100,182770215,2370,2370,2370,2370,0
|
|
20230712,175000,182770215,2370,2370,2370,2370,0
|
|
20230712,174900,182770215,2370,2370,2370,2370,0
|
|
20230712,174800,182770215,2370,2370,2370,2370,0
|
|
20230712,174700,182770215,2370,2370,2370,2370,0
|
|
20230712,174600,182770215,2370,2370,2370,2370,0
|
|
20230712,174500,182770215,2370,2370,2370,2370,0
|
|
20230712,174400,182770215,2370,2370,2370,2370,0
|
|
20230712,174300,182770215,2370,2370,2370,2370,0
|
|
20230712,174200,182770215,2370,2370,2370,2370,0
|
|
20230712,174100,182770215,2370,2370,2370,2370,0
|
|
20230712,174000,182770215,2370,2370,2370,2370,0
|
|
20230712,173900,182770215,2370,2370,2370,2370,0
|
|
20230712,173800,182770215,2370,2370,2370,2370,0
|
|
20230712,173700,182770215,2370,2370,2370,2370,0
|
|
20230712,173600,182770215,2370,2370,2370,2370,0
|
|
20230712,173500,182770215,2370,2370,2370,2370,0
|
|
20230712,173400,182770215,2370,2370,2370,2370,0
|
|
20230712,173300,182770215,2370,2370,2370,2370,0
|
|
20230712,173200,182770215,2370,2370,2370,2370,0
|
|
20230712,173100,182770215,2370,2370,2370,2370,0
|
|
20230712,173000,182770215,2370,2370,2370,2370,0
|
|
20230712,172900,182770215,2370,2370,2370,2370,0
|
|
20230712,172800,182770215,2370,2370,2370,2370,0
|
|
20230712,172700,182770215,2370,2370,2370,2370,0
|
|
20230712,172600,182770215,2370,2370,2370,2370,2724
|
|
20230712,172500,182770215,2370,2370,2370,2370,0
|
|
20230712,172400,182770215,2370,2370,2370,2370,0
|
|
20230712,172300,182770215,2370,2370,2370,2370,0
|
|
20230712,172200,182770215,2370,2370,2370,2370,0
|
|
20230712,172100,182770215,2370,2370,2370,2370,0
|
|
20230712,172000,182770215,2370,2370,2370,2370,0
|
|
20230712,171900,182770215,2370,2370,2370,2370,0
|
|
20230712,171800,182770215,2370,2370,2370,2370,0
|
|
20230712,171700,182770215,2370,2370,2370,2370,0
|
|
20230712,171600,182770215,2370,2370,2370,2370,0
|
|
20230712,171500,182770215,2370,2370,2370,2370,0
|
|
20230712,171400,182770215,2370,2370,2370,2370,0
|
|
20230712,171300,182770215,2370,2370,2370,2370,0
|
|
20230712,171200,182770215,2370,2370,2370,2370,0
|
|
20230712,171100,182770215,2370,2370,2370,2370,0
|
|
20230712,171000,182770215,2370,2370,2370,2370,0
|
|
20230712,170900,182770215,2370,2370,2370,2370,0
|
|
20230712,170800,182770215,2370,2370,2370,2370,0
|
|
20230712,170700,182770215,2370,2370,2370,2370,0
|
|
20230712,170600,182770215,2370,2370,2370,2370,0
|
|
20230712,170500,182770215,2370,2370,2370,2370,0
|
|
20230712,170400,182770215,2370,2370,2370,2370,0
|
|
20230712,170300,182770215,2370,2370,2370,2370,0
|
|
20230712,170200,182770215,2370,2370,2370,2370,0
|
|
20230712,170100,182770215,2370,2370,2370,2370,0
|
|
20230712,170000,182770215,2370,2370,2370,2370,0
|
|
20230712,165900,182770215,2370,2370,2370,2370,0
|
|
20230712,165800,182770215,2370,2370,2370,2370,0
|
|
20230712,165700,182770215,2370,2370,2370,2370,0
|
|
20230712,165600,182770215,2370,2370,2370,2370,2724
|
|
20230712,165500,182770215,2370,2370,2370,2370,0
|
|
20230712,165400,182770215,2370,2370,2370,2370,0
|
|
20230712,165300,182770215,2370,2370,2370,2370,0
|
|
20230712,165200,182770215,2370,2370,2370,2370,0
|
|
20230712,165100,182770215,2370,2370,2370,2370,0
|
|
20230712,165000,182770215,2370,2370,2370,2370,0
|
|
20230712,164900,182770215,2370,2370,2370,2370,0
|
|
20230712,164800,182770215,2370,2370,2370,2370,0
|
|
20230712,164700,182770215,2370,2370,2370,2370,0
|
|
20230712,164600,182770215,2370,2370,2370,2370,0
|
|
20230712,164500,182770215,2370,2370,2370,2370,0
|
|
20230712,164400,182770215,2370,2370,2370,2370,0
|
|
20230712,164300,182770215,2370,2370,2370,2370,0
|
|
20230712,164200,182770215,2370,2370,2370,2370,0
|
|
20230712,164100,182770215,2370,2370,2370,2370,0
|
|
20230712,164000,182770215,2370,2370,2370,2370,0
|
|
20230712,163900,182770215,2370,2370,2370,2370,0
|
|
20230712,163800,182770215,2370,2370,2370,2370,0
|
|
20230712,163700,182770215,2370,2370,2370,2370,0
|
|
20230712,163600,182770215,2370,2370,2370,2370,0
|
|
20230712,163500,182770215,2370,2370,2370,2370,0
|
|
20230712,163400,182770215,2370,2370,2370,2370,0
|
|
20230712,163300,182770215,2370,2370,2370,2370,0
|
|
20230712,163200,182770215,2370,2370,2370,2370,0
|
|
20230712,163100,182770215,2370,2370,2370,2370,0
|
|
20230712,163000,182770215,2370,2370,2370,2370,0
|
|
20230712,162900,182770215,2370,2370,2370,2370,0
|
|
20230712,162800,182770215,2370,2370,2370,2370,0
|
|
20230712,162700,182770215,2370,2370,2370,2370,0
|
|
20230712,162600,182770215,2370,2370,2370,2370,2724
|
|
20230712,162500,182770215,2370,2370,2370,2370,0
|
|
20230712,162400,182770215,2370,2370,2370,2370,0
|
|
20230712,162300,182770215,2370,2370,2370,2370,0
|
|
20230712,162200,182770215,2370,2370,2370,2370,0
|
|
20230712,162100,182770215,2370,2370,2370,2370,0
|
|
20230712,162000,182770215,2370,2370,2370,2370,0
|
|
20230712,161900,182770215,2370,2370,2370,2370,0
|
|
20230712,161800,182770215,2370,2370,2370,2370,0
|
|
20230712,161700,182770215,2370,2370,2370,2370,0
|
|
20230712,161600,182770215,2370,2370,2370,2370,0
|
|
20230712,161500,182770215,2370,2370,2370,2370,0
|
|
20230712,161400,182770215,2370,2370,2370,2370,0
|
|
20230712,161300,182770215,2370,2370,2370,2370,0
|
|
20230712,161200,182770215,2370,2370,2370,2370,0
|
|
20230712,161100,182770215,2370,2370,2370,2370,0
|
|
20230712,161000,182770215,2370,2370,2370,2370,0
|
|
20230712,160900,182770215,2370,2370,2370,2370,0
|
|
20230712,160800,182770215,2370,2370,2370,2370,0
|
|
20230712,160700,182770215,2370,2370,2370,2370,0
|
|
20230712,160600,182770215,2370,2370,2370,2370,0
|
|
20230712,160500,182770215,2370,2370,2370,2370,0
|
|
20230712,160400,182770215,2370,2370,2370,2370,0
|
|
20230712,160300,182770215,2370,2370,2370,2370,0
|
|
20230712,160200,182770215,2370,2370,2370,2370,0
|
|
20230712,160100,182770215,2370,2370,2370,2370,0
|
|
20230712,160000,182770215,2370,2370,2370,2370,0
|
|
20230712,155900,182770215,2370,2370,2370,2370,0
|
|
20230712,155800,182770215,2370,2370,2370,2370,0
|
|
20230712,155700,182770215,2370,2370,2370,2370,0
|
|
20230712,155600,182770215,2370,2370,2370,2370,2724
|
|
20230712,155500,182770215,2370,2370,2370,2370,0
|
|
20230712,155400,182770215,2370,2370,2370,2370,0
|
|
20230712,155300,182770215,2370,2370,2370,2370,0
|
|
20230712,155200,182770215,2370,2370,2370,2370,0
|
|
20230712,155100,182770215,2370,2370,2370,2370,0
|
|
20230712,155000,182770215,2370,2370,2370,2370,0
|
|
20230712,154900,182770215,2370,2370,2370,2370,0
|
|
20230712,154800,182770215,2370,2370,2370,2370,0
|
|
20230712,154700,182770215,2370,2370,2370,2370,0
|
|
20230712,154600,182770215,2370,2370,2370,2370,0
|
|
20230712,154500,182770215,2370,2370,2370,2370,0
|
|
20230712,154400,182770215,2370,2370,2370,2370,0
|
|
20230712,154300,182770215,2370,2370,2370,2370,0
|
|
20230712,154200,182770215,2370,2370,2370,2370,0
|
|
20230712,154100,182770215,2370,2370,2370,2370,0
|
|
20230712,154000,182770215,2370,2370,2370,2370,0
|
|
20230712,153900,182770215,2370,2370,2370,2370,0
|
|
20230712,153800,182770215,2370,2370,2370,2370,0
|
|
20230712,153700,182770215,2370,2370,2370,2370,0
|
|
20230712,153600,182770215,2370,2370,2370,2370,0
|
|
20230712,153500,182770215,2370,2370,2370,2370,0
|
|
20230712,153400,182770215,2370,2370,2370,2370,0
|
|
20230712,153300,182770215,2370,2370,2370,2370,0
|
|
20230712,153200,182770215,2370,2370,2370,2370,0
|
|
20230712,153100,182770215,2370,2370,2370,2370,0
|
|
20230712,153000,182770215,2370,2370,2370,2370,2724
|
|
20230712,152900,176314335,2390,2390,2390,2390,0
|
|
20230712,152800,176314335,2390,2390,2390,2390,0
|
|
20230712,152700,176314335,2390,2390,2390,2390,0
|
|
20230712,152600,176314335,2390,2390,2390,2390,0
|
|
20230712,152500,176314335,2390,2390,2390,2390,0
|
|
20230712,152400,176314335,2390,2390,2390,2390,0
|
|
20230712,152300,176314335,2390,2390,2390,2390,0
|
|
20230712,152200,176314335,2390,2390,2390,2390,0
|
|
20230712,152100,176314335,2390,2390,2390,2390,0
|
|
20230712,152000,176314335,2390,2390,2390,2390,0
|
|
20230712,151900,176314335,2390,2390,2390,2390,0
|
|
20230712,151800,176314335,2390,2390,2390,2390,32
|
|
20230712,151700,176237855,2390,2390,2390,2390,0
|
|
20230712,151600,176237855,2390,2390,2390,2385,55
|
|
20230712,151500,176106450,2390,2390,2390,2390,2
|
|
20230712,151400,176101670,2395,2395,2395,2395,47
|
|
20230712,151300,175989105,2395,2395,2395,2395,1000
|
|
20230712,151200,173594105,2395,2395,2395,2395,16
|
|
20230712,151100,173555785,2390,2390,2390,2390,0
|
|
20230712,151000,173555785,2390,2390,2390,2390,321
|
|
20230712,150900,172788595,2395,2395,2395,2395,84
|
|
20230712,150800,172587415,2390,2390,2390,2390,0
|
|
20230712,150700,172587415,2390,2390,2390,2390,1
|
|
20230712,150600,172585025,2390,2390,2390,2390,0
|
|
20230712,150500,172585025,2390,2390,2390,2390,50
|
|
20230712,150400,172465525,2390,2390,2390,2390,640
|
|
20230712,150300,170935925,2385,2385,2385,2385,0
|
|
20230712,150200,170935925,2385,2385,2385,2385,0
|
|
20230712,150100,170935925,2385,2385,2385,2385,212
|
|
20230712,150000,170430305,2385,2385,2385,2385,0
|
|
20230712,145900,170430305,2385,2385,2385,2385,0
|
|
20230712,145800,170430305,2385,2385,2385,2385,80
|
|
20230712,145700,170239505,2390,2390,2390,2390,0
|
|
20230712,145600,170239505,2390,2390,2390,2390,0
|
|
20230712,145500,170239505,2390,2390,2390,2390,0
|
|
20230712,145400,170239505,2390,2390,2390,2390,1
|
|
20230712,145300,170237115,2385,2385,2385,2385,53
|
|
20230712,145200,170110710,2390,2390,2390,2390,496
|
|
20230712,145100,168925270,2390,2390,2390,2390,0
|
|
20230712,145000,168925270,2390,2390,2390,2380,602
|
|
20230712,144900,167492490,2385,2385,2385,2385,0
|
|
20230712,144800,167492490,2385,2385,2385,2385,1
|
|
20230712,144700,167490105,2380,2380,2380,2380,0
|
|
20230712,144600,167490105,2380,2380,2380,2380,0
|
|
20230712,144500,167490105,2380,2380,2380,2380,0
|
|
20230712,144400,167490105,2380,2380,2380,2380,230
|
|
20230712,144300,166942705,2390,2390,2390,2390,60
|
|
20230712,144200,166799305,2390,2390,2390,2390,10
|
|
20230712,144100,166775405,2390,2390,2390,2390,0
|
|
20230712,144000,166775405,2390,2390,2390,2390,0
|
|
20230712,143900,166775405,2390,2390,2390,2390,1
|
|
20230712,143800,166773015,2380,2380,2380,2380,0
|
|
20230712,143700,166773015,2380,2380,2380,2380,1
|
|
20230712,143600,166770635,2390,2390,2390,2390,0
|
|
20230712,143500,166770635,2390,2390,2390,2390,33
|
|
20230712,143400,166691765,2390,2390,2390,2390,200
|
|
20230712,143300,166213765,2380,2380,2380,2380,0
|
|
20230712,143200,166213765,2380,2380,2380,2380,0
|
|
20230712,143100,166213765,2380,2375,2380,2375,7443
|
|
20230712,143000,148536010,2380,2380,2380,2380,0
|
|
20230712,142900,148536010,2380,2380,2380,2380,3124
|
|
20230712,142800,141100890,2385,2385,2385,2385,0
|
|
20230712,142700,141100890,2385,2385,2385,2385,0
|
|
20230712,142600,141100890,2385,2385,2385,2385,0
|
|
20230712,142500,141100890,2385,2385,2385,2385,0
|
|
20230712,142400,141100890,2385,2385,2385,2385,0
|
|
20230712,142300,141100890,2385,2385,2385,2385,0
|
|
20230712,142200,141100890,2385,2385,2385,2385,504
|
|
20230712,142100,139898850,2385,2385,2385,2385,0
|
|
20230712,142000,139898850,2385,2385,2385,2385,0
|
|
20230712,141900,139898850,2385,2385,2385,2385,0
|
|
20230712,141800,139898850,2385,2385,2385,2385,500
|
|
20230712,141700,138706350,2385,2385,2385,2385,1
|
|
20230712,141600,138703965,2385,2385,2385,2385,20
|
|
20230712,141500,138656265,2385,2385,2385,2385,0
|
|
20230712,141400,138656265,2385,2385,2385,2385,0
|
|
20230712,141300,138656265,2385,2385,2385,2385,0
|
|
20230712,141200,138656265,2385,2385,2385,2385,0
|
|
20230712,141100,138656265,2385,2385,2385,2385,0
|
|
20230712,141000,138656265,2385,2385,2385,2385,0
|
|
20230712,140900,138656265,2385,2385,2385,2385,0
|
|
20230712,140800,138656265,2385,2385,2385,2385,0
|
|
20230712,140700,138656265,2385,2385,2385,2385,0
|
|
20230712,140600,138656265,2385,2385,2385,2385,0
|
|
20230712,140500,138656265,2385,2385,2385,2385,0
|
|
20230712,140400,138656265,2385,2385,2385,2385,0
|
|
20230712,140300,138656265,2385,2385,2385,2385,23
|
|
20230712,140200,138601410,2385,2390,2390,2385,885
|
|
20230712,140100,136487020,2390,2390,2390,2390,0
|
|
20230712,140000,136487020,2390,2390,2390,2390,0
|
|
20230712,135900,136487020,2390,2390,2390,2390,61
|
|
20230712,135800,136341230,2390,2390,2390,2390,151
|
|
20230712,135700,135980340,2390,2390,2390,2390,1
|
|
20230712,135600,135977950,2390,2390,2390,2390,1300
|
|
20230712,135500,132870950,2390,2390,2390,2390,300
|
|
20230712,135400,132153950,2395,2395,2395,2395,90
|
|
20230712,135300,131938400,2395,2395,2395,2395,206
|
|
20230712,135200,131445030,2395,2395,2395,2395,0
|
|
20230712,135100,131445030,2395,2395,2395,2395,0
|
|
20230712,135000,131445030,2395,2395,2395,2395,500
|
|
20230712,134900,130247530,2395,2395,2395,2395,0
|
|
20230712,134800,130247530,2395,2395,2395,2395,0
|
|
20230712,134700,130247530,2395,2395,2395,2395,500
|
|
20230712,134600,129050030,2395,2395,2395,2395,0
|
|
20230712,134500,129050030,2395,2395,2395,2395,0
|
|
20230712,134400,129050030,2395,2395,2395,2395,171
|
|
20230712,134300,128640485,2390,2390,2390,2390,0
|
|
20230712,134200,128640485,2390,2390,2390,2390,0
|
|
20230712,134100,128640485,2390,2390,2390,2390,1702
|
|
20230712,134000,124572705,2390,2390,2390,2390,0
|
|
20230712,133900,124572705,2390,2390,2390,2390,1
|
|
20230712,133800,124570315,2385,2385,2385,2385,0
|
|
20230712,133700,124570315,2385,2385,2385,2385,3
|
|
20230712,133600,124563160,2385,2385,2385,2380,354
|
|
20230712,133500,123718895,2385,2385,2385,2385,0
|
|
20230712,133400,123718895,2385,2385,2385,2385,0
|
|
20230712,133300,123718895,2385,2385,2385,2385,0
|
|
20230712,133200,123718895,2385,2385,2385,2385,144
|
|
20230712,133100,123375455,2375,2375,2375,2375,0
|
|
20230712,133000,123375455,2375,2375,2375,2375,0
|
|
20230712,132900,123375455,2375,2375,2375,2375,0
|
|
20230712,132800,123375455,2375,2375,2375,2375,0
|
|
20230712,132700,123375455,2375,2375,2375,2375,930
|
|
20230712,132600,121166705,2375,2375,2375,2375,0
|
|
20230712,132500,121166705,2375,2375,2375,2375,0
|
|
20230712,132400,121166705,2375,2375,2375,2375,0
|
|
20230712,132300,121166705,2375,2380,2380,2375,500
|
|
20230712,132200,119979200,2385,2385,2385,2385,0
|
|
20230712,132100,119979200,2385,2385,2385,2385,0
|
|
20230712,132000,119979200,2385,2385,2385,2385,0
|
|
20230712,131900,119979200,2385,2385,2385,2385,4
|
|
20230712,131800,119969660,2385,2385,2385,2385,0
|
|
20230712,131700,119969660,2385,2385,2385,2385,10
|
|
20230712,131600,119945810,2385,2385,2385,2385,0
|
|
20230712,131500,119945810,2385,2385,2385,2385,0
|
|
20230712,131400,119945810,2385,2385,2385,2385,0
|
|
20230712,131300,119945810,2385,2385,2385,2385,0
|
|
20230712,131200,119945810,2385,2385,2385,2385,0
|
|
20230712,131100,119945810,2385,2385,2385,2385,0
|
|
20230712,131000,119945810,2385,2385,2385,2385,0
|
|
20230712,130900,119945810,2385,2385,2385,2385,0
|
|
20230712,130800,119945810,2385,2385,2385,2385,0
|
|
20230712,130700,119945810,2385,2385,2385,2385,0
|
|
20230712,130600,119945810,2385,2385,2385,2385,197
|
|
20230712,130500,119475965,2375,2385,2385,2375,862
|
|
20230712,130400,117425700,2390,2390,2390,2390,0
|
|
20230712,130300,117425700,2390,2390,2390,2390,0
|
|
20230712,130200,117425700,2390,2390,2390,2390,0
|
|
20230712,130100,117425700,2390,2390,2390,2390,0
|
|
20230712,130000,117425700,2390,2390,2390,2390,0
|
|
20230712,125900,117425700,2390,2390,2390,2390,0
|
|
20230712,125800,117425700,2390,2390,2390,2385,288
|
|
20230712,125700,116738130,2385,2385,2385,2385,0
|
|
20230712,125600,116738130,2385,2385,2385,2385,0
|
|
20230712,125500,116738130,2385,2385,2385,2385,0
|
|
20230712,125400,116738130,2385,2385,2385,2385,0
|
|
20230712,125300,116738130,2385,2385,2385,2385,1
|
|
20230712,125200,116735745,2395,2395,2395,2395,0
|
|
20230712,125100,116735745,2395,2395,2395,2395,1
|
|
20230712,125000,116733350,2385,2385,2385,2385,0
|
|
20230712,124900,116733350,2385,2385,2385,2385,888
|
|
20230712,124800,114615470,2395,2395,2395,2395,0
|
|
20230712,124700,114615470,2395,2395,2395,2395,0
|
|
20230712,124600,114615470,2395,2395,2395,2395,0
|
|
20230712,124500,114615470,2395,2395,2395,2395,2
|
|
20230712,124400,114610680,2395,2395,2395,2395,69
|
|
20230712,124300,114445425,2395,2395,2395,2395,0
|
|
20230712,124200,114445425,2395,2395,2395,2395,0
|
|
20230712,124100,114445425,2395,2395,2395,2395,0
|
|
20230712,124000,114445425,2395,2395,2395,2395,0
|
|
20230712,123900,114445425,2395,2395,2395,2395,0
|
|
20230712,123800,114445425,2395,2395,2395,2395,0
|
|
20230712,123700,114445425,2395,2395,2395,2395,0
|
|
20230712,123600,114445425,2395,2395,2395,2395,0
|
|
20230712,123500,114445425,2395,2395,2395,2395,0
|
|
20230712,123400,114445425,2395,2395,2395,2395,1
|
|
20230712,123300,114443030,2385,2385,2385,2385,0
|
|
20230712,123200,114443030,2385,2385,2385,2385,0
|
|
20230712,123100,114443030,2385,2385,2385,2385,100
|
|
20230712,123000,114204530,2390,2390,2390,2390,452
|
|
20230712,122900,113124250,2385,2385,2385,2385,618
|
|
20230712,122800,111650320,2385,2385,2385,2385,0
|
|
20230712,122700,111650320,2385,2385,2385,2385,0
|
|
20230712,122600,111650320,2385,2385,2385,2385,0
|
|
20230712,122500,111650320,2385,2385,2385,2385,0
|
|
20230712,122400,111650320,2385,2385,2385,2385,0
|
|
20230712,122300,111650320,2385,2385,2385,2385,1
|
|
20230712,122200,111647935,2370,2370,2370,2370,0
|
|
20230712,122100,111647935,2370,2380,2380,2370,2248
|
|
20230712,122000,106311850,2390,2390,2390,2390,0
|
|
20230712,121900,106311850,2390,2390,2390,2390,1
|
|
20230712,121800,106309460,2380,2380,2380,2380,0
|
|
20230712,121700,106309460,2380,2380,2380,2380,0
|
|
20230712,121600,106309460,2380,2380,2380,2380,0
|
|
20230712,121500,106309460,2380,2380,2380,2380,0
|
|
20230712,121400,106309460,2380,2380,2380,2380,0
|
|
20230712,121300,106309460,2380,2380,2380,2380,0
|
|
20230712,121200,106309460,2380,2380,2380,2380,0
|
|
20230712,121100,106309460,2380,2380,2380,2380,0
|
|
20230712,121000,106309460,2380,2380,2380,2380,85
|
|
20230712,120900,106107160,2380,2385,2385,2380,1234
|
|
20230712,120800,103167045,2385,2385,2385,2385,1000
|
|
20230712,120700,100782045,2390,2390,2390,2390,0
|
|
20230712,120600,100782045,2390,2390,2390,2390,0
|
|
20230712,120500,100782045,2390,2390,2390,2390,50
|
|
20230712,120400,100662545,2385,2385,2385,2385,0
|
|
20230712,120300,100662545,2385,2385,2385,2385,0
|
|
20230712,120200,100662545,2385,2385,2385,2385,1200
|
|
20230712,120100,97800545,2385,2385,2385,2385,0
|
|
20230712,120000,97800545,2385,2390,2390,2385,950
|
|
20230712,115900,95532135,2395,2395,2395,2395,0
|
|
20230712,115800,95532135,2395,2395,2395,2395,0
|
|
20230712,115700,95532135,2395,2395,2395,2395,1
|
|
20230712,115600,95529740,2390,2390,2390,2390,0
|
|
20230712,115500,95529740,2390,2390,2390,2390,0
|
|
20230712,115400,95529740,2390,2390,2390,2390,1200
|
|
20230712,115300,92661740,2395,2390,2395,2390,217
|
|
20230712,115200,92142110,2395,2395,2395,2395,194
|
|
20230712,115100,91677480,2395,2395,2395,2395,0
|
|
20230712,115000,91677480,2395,2395,2395,2395,0
|
|
20230712,114900,91677480,2395,2395,2395,2395,0
|
|
20230712,114800,91677480,2395,2395,2395,2395,0
|
|
20230712,114700,91677480,2395,2395,2395,2395,35
|
|
20230712,114600,91593655,2395,2395,2395,2395,602
|
|
20230712,114500,90151865,2395,2395,2395,2395,2296
|
|
20230712,114400,84652945,2395,2395,2395,2395,0
|
|
20230712,114300,84652945,2395,2395,2395,2395,0
|
|
20230712,114200,84652945,2395,2395,2395,2395,0
|
|
20230712,114100,84652945,2395,2395,2395,2395,0
|
|
20230712,114000,84652945,2395,2395,2395,2395,0
|
|
20230712,113900,84652945,2395,2395,2395,2395,75
|
|
20230712,113800,84473320,2395,2395,2395,2395,0
|
|
20230712,113700,84473320,2395,2395,2395,2395,140
|
|
20230712,113600,84138020,2390,2390,2390,2390,0
|
|
20230712,113500,84138020,2390,2390,2390,2390,0
|
|
20230712,113400,84138020,2390,2390,2390,2390,0
|
|
20230712,113300,84138020,2390,2390,2390,2390,0
|
|
20230712,113200,84138020,2390,2390,2390,2390,0
|
|
20230712,113100,84138020,2390,2390,2390,2390,0
|
|
20230712,113000,84138020,2390,2390,2390,2390,847
|
|
20230712,112900,82113690,2395,2395,2395,2395,0
|
|
20230712,112800,82113690,2395,2395,2395,2395,0
|
|
20230712,112700,82113690,2395,2395,2395,2395,0
|
|
20230712,112600,82113690,2395,2395,2395,2395,50
|
|
20230712,112500,81993940,2395,2390,2395,2390,2
|
|
20230712,112400,81989155,2390,2390,2390,2390,0
|
|
20230712,112300,81989155,2390,2390,2390,2390,0
|
|
20230712,112200,81989155,2390,2390,2390,2390,0
|
|
20230712,112100,81989155,2390,2390,2390,2390,0
|
|
20230712,112000,81989155,2390,2390,2390,2390,0
|
|
20230712,111900,81989155,2390,2390,2390,2390,0
|
|
20230712,111800,81989155,2390,2390,2390,2390,484
|
|
20230712,111700,80832395,2390,2390,2390,2390,16
|
|
20230712,111600,80794155,2395,2395,2395,2395,0
|
|
20230712,111500,80794155,2395,2395,2395,2395,444
|
|
20230712,111400,79730775,2395,2395,2395,2395,0
|
|
20230712,111300,79730775,2395,2395,2395,2395,0
|
|
20230712,111200,79730775,2395,2395,2395,2395,10
|
|
20230712,111100,79706825,2400,2395,2400,2395,418
|
|
20230712,111000,78705030,2390,2390,2390,2390,0
|
|
20230712,110900,78705030,2390,2390,2390,2390,0
|
|
20230712,110800,78705030,2390,2390,2390,2390,1
|
|
20230712,110700,78702640,2390,2390,2390,2390,0
|
|
20230712,110600,78702640,2390,2395,2395,2390,1062
|
|
20230712,110500,76159185,2390,2390,2390,2390,96
|
|
20230712,110400,75929745,2390,2390,2390,2390,1193
|
|
20230712,110300,73078475,2390,2390,2390,2390,0
|
|
20230712,110200,73078475,2390,2390,2390,2390,1208
|
|
20230712,110100,70191355,2395,2395,2395,2395,0
|
|
20230712,110000,70191355,2395,2395,2395,2395,152
|
|
20230712,105900,69827315,2395,2395,2395,2395,0
|
|
20230712,105800,69827315,2395,2395,2395,2395,0
|
|
20230712,105700,69827315,2395,2395,2395,2395,10
|
|
20230712,105600,69803365,2390,2390,2390,2390,0
|
|
20230712,105500,69803365,2390,2390,2390,2390,0
|
|
20230712,105400,69803365,2390,2390,2390,2390,0
|
|
20230712,105300,69803365,2390,2390,2390,2390,0
|
|
20230712,105200,69803365,2390,2390,2390,2390,0
|
|
20230712,105100,69803365,2390,2390,2390,2390,0
|
|
20230712,105000,69803365,2390,2390,2390,2390,5
|
|
20230712,104900,69791415,2390,2390,2390,2390,0
|
|
20230712,104800,69791415,2390,2390,2390,2390,0
|
|
20230712,104700,69791415,2390,2390,2390,2390,0
|
|
20230712,104600,69791415,2390,2390,2390,2390,0
|
|
20230712,104500,69791415,2390,2390,2390,2390,0
|
|
20230712,104400,69791415,2390,2390,2390,2390,0
|
|
20230712,104300,69791415,2390,2390,2390,2390,0
|
|
20230712,104200,69791415,2390,2395,2395,2390,159
|
|
20230712,104100,69410645,2390,2390,2390,2390,0
|
|
20230712,104000,69410645,2390,2390,2390,2390,0
|
|
20230712,103900,69410645,2390,2390,2390,2390,0
|
|
20230712,103800,69410645,2390,2390,2390,2390,0
|
|
20230712,103700,69410645,2390,2390,2390,2390,0
|
|
20230712,103600,69410645,2390,2390,2390,2390,55
|
|
20230712,103500,69279195,2390,2390,2390,2390,37
|
|
20230712,103400,69190765,2390,2390,2390,2390,1
|
|
20230712,103300,69188375,2390,2390,2390,2390,69
|
|
20230712,103200,69023465,2395,2395,2395,2395,0
|
|
20230712,103100,69023465,2395,2395,2395,2395,1
|
|
20230712,103000,69021070,2395,2395,2395,2395,208
|
|
20230712,102900,68522910,2395,2395,2395,2395,0
|
|
20230712,102800,68522910,2395,2395,2395,2395,0
|
|
20230712,102700,68522910,2395,2395,2395,2395,2
|
|
20230712,102600,68518120,2405,2405,2405,2405,0
|
|
20230712,102500,68518120,2405,2405,2405,2405,0
|
|
20230712,102400,68518120,2405,2405,2405,2405,0
|
|
20230712,102300,68518120,2405,2405,2405,2405,0
|
|
20230712,102200,68518120,2405,2405,2405,2405,0
|
|
20230712,102100,68518120,2405,2405,2405,2405,1
|
|
20230712,102000,68515715,2400,2405,2405,2400,415
|
|
20230712,101900,67519710,2420,2385,2425,2385,5010
|
|
20230712,101800,55459720,2385,2385,2385,2385,3
|
|
20230712,101700,55452565,2385,2385,2385,2385,0
|
|
20230712,101600,55452565,2385,2385,2385,2385,12
|
|
20230712,101500,55423945,2395,2395,2395,2375,4608
|
|
20230712,101400,44431615,2390,2390,2390,2390,525
|
|
20230712,101300,43176865,2390,2390,2390,2390,0
|
|
20230712,101200,43176865,2390,2390,2390,2390,783
|
|
20230712,101100,41305495,2385,2385,2385,2385,0
|
|
20230712,101000,41305495,2385,2385,2385,2380,2015
|
|
20230712,100900,36505015,2385,2385,2385,2385,18
|
|
20230712,100800,36462085,2390,2390,2390,2390,0
|
|
20230712,100700,36462085,2390,2390,2390,2390,0
|
|
20230712,100600,36462085,2390,2390,2390,2390,3
|
|
20230712,100500,36454915,2390,2390,2390,2390,44
|
|
20230712,100400,36349755,2390,2385,2390,2385,217
|
|
20230712,100300,35831160,2385,2385,2385,2385,100
|
|
20230712,100200,35592660,2385,2385,2385,2385,0
|
|
20230712,100100,35592660,2385,2385,2385,2385,0
|
|
20230712,100000,35592660,2385,2390,2390,2385,2
|
|
20230712,095900,35587885,2370,2370,2370,2370,0
|
|
20230712,095800,35587885,2370,2385,2385,2370,2070
|
|
20230712,095700,30663385,2385,2385,2385,2385,0
|
|
20230712,095600,30663385,2385,2385,2385,2385,0
|
|
20230712,095500,30663385,2385,2385,2385,2385,0
|
|
20230712,095400,30663385,2385,2385,2385,2385,0
|
|
20230712,095300,30663385,2385,2390,2390,2385,2462
|
|
20230712,095200,24783445,2400,2400,2400,2400,0
|
|
20230712,095100,24783445,2400,2395,2400,2395,7
|
|
20230712,095000,24766675,2400,2400,2400,2400,0
|
|
20230712,094900,24766675,2400,2400,2400,2400,0
|
|
20230712,094800,24766675,2400,2400,2400,2400,50
|
|
20230712,094700,24646675,2400,2400,2400,2400,115
|
|
20230712,094600,24370675,2405,2405,2405,2405,0
|
|
20230712,094500,24370675,2405,2390,2405,2390,1138
|
|
20230712,094400,21642850,2395,2395,2395,2395,0
|
|
20230712,094300,21642850,2395,2395,2395,2395,400
|
|
20230712,094200,20684850,2395,2395,2395,2395,150
|
|
20230712,094100,20325600,2395,2395,2395,2395,10
|
|
20230712,094000,20301650,2395,2395,2395,2395,8
|
|
20230712,093900,20282490,2395,2395,2395,2395,3
|
|
20230712,093800,20275305,2395,2395,2395,2395,0
|
|
20230712,093700,20275305,2395,2395,2395,2395,0
|
|
20230712,093600,20275305,2395,2395,2395,2395,33
|
|
20230712,093500,20196270,2390,2390,2390,2390,68
|
|
20230712,093400,20033750,2390,2390,2390,2390,0
|
|
20230712,093300,20033750,2390,2390,2390,2390,61
|
|
20230712,093200,19887960,2390,2380,2390,2380,90
|
|
20230712,093100,19673710,2380,2380,2380,2380,260
|
|
20230712,093000,19054910,2385,2385,2385,2385,0
|
|
20230712,092900,19054910,2385,2385,2385,2385,240
|
|
20230712,092800,18482510,2385,2385,2385,2385,0
|
|
20230712,092700,18482510,2385,2385,2385,2385,106
|
|
20230712,092600,18229700,2380,2380,2380,2380,144
|
|
20230712,092500,17886980,2375,2375,2375,2375,1
|
|
20230712,092400,17884605,2380,2380,2380,2380,100
|
|
20230712,092300,17646605,2385,2385,2385,2385,0
|
|
20230712,092200,17646605,2385,2385,2385,2385,1
|
|
20230712,092100,17644220,2380,2380,2380,2380,0
|
|
20230712,092000,17644220,2380,2380,2380,2380,0
|
|
20230712,091900,17644220,2380,2380,2380,2380,2
|
|
20230712,091800,17639460,2375,2375,2375,2375,0
|
|
20230712,091700,17639460,2375,2375,2375,2375,0
|
|
20230712,091600,17639460,2375,2375,2375,2375,0
|
|
20230712,091500,17639460,2375,2375,2375,2375,0
|
|
20230712,091400,17639460,2375,2375,2375,2375,800
|
|
20230712,091300,15739460,2375,2375,2375,2375,0
|
|
20230712,091200,15739460,2375,2375,2375,2375,17
|
|
20230712,091100,15699085,2385,2385,2385,2385,0
|
|
20230712,091000,15699085,2385,2380,2385,2380,4677
|
|
20230712,090900,4567820,2385,2385,2385,2385,0
|
|
20230712,090800,4567820,2385,2385,2385,2385,2
|
|
20230712,090700,4563050,2380,2380,2380,2380,0
|
|
20230712,090600,4563050,2380,2380,2380,2380,477
|
|
20230712,090500,3427790,2380,2380,2380,2380,529
|
|
20230712,090400,2168770,2380,2380,2380,2380,1
|
|
20230712,090300,2166390,2370,2370,2370,2370,27
|
|
20230712,090200,2102400,2375,2375,2375,2375,20
|
|
20230712,090100,2054900,2375,2375,2375,2375,0
|
|
20230712,090000,2054900,2375,2370,2375,2370,867
|