600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185700,303606850,2330,2330,2330,2330,1639
|
|
20230714,185600,303606850,2330,2330,2330,2330,0
|
|
20230714,185500,303606850,2330,2330,2330,2330,0
|
|
20230714,185400,303606850,2330,2330,2330,2330,0
|
|
20230714,185300,303606850,2330,2330,2330,2330,0
|
|
20230714,185200,303606850,2330,2330,2330,2330,0
|
|
20230714,185100,303606850,2330,2330,2330,2330,0
|
|
20230714,185000,303606850,2330,2330,2330,2330,0
|
|
20230714,184900,303606850,2330,2330,2330,2330,0
|
|
20230714,184800,303606850,2330,2330,2330,2330,0
|
|
20230714,184700,303606850,2330,2330,2330,2330,0
|
|
20230714,184600,303606850,2330,2330,2330,2330,0
|
|
20230714,184500,303606850,2330,2330,2330,2330,0
|
|
20230714,184400,303606850,2330,2330,2330,2330,0
|
|
20230714,184300,303606850,2330,2330,2330,2330,0
|
|
20230714,184200,303606850,2330,2330,2330,2330,0
|
|
20230714,184100,303606850,2330,2330,2330,2330,0
|
|
20230714,184000,303606850,2330,2330,2330,2330,0
|
|
20230714,183900,303606850,2330,2330,2330,2330,0
|
|
20230714,183800,303606850,2330,2330,2330,2330,0
|
|
20230714,183700,303606850,2330,2330,2330,2330,0
|
|
20230714,183600,303606850,2330,2330,2330,2330,0
|
|
20230714,183500,303606850,2330,2330,2330,2330,0
|
|
20230714,183400,303606850,2330,2330,2330,2330,0
|
|
20230714,183300,303606850,2330,2330,2330,2330,0
|
|
20230714,183200,303606850,2330,2330,2330,2330,0
|
|
20230714,183100,303606850,2330,2330,2330,2330,0
|
|
20230714,183000,303606850,2330,2330,2330,2330,0
|
|
20230714,182900,303606850,2330,2330,2330,2330,0
|
|
20230714,182800,303606850,2330,2330,2330,2330,0
|
|
20230714,182700,303606850,2330,2330,2330,2330,1639
|
|
20230714,182600,303606850,2330,2330,2330,2330,0
|
|
20230714,182500,303606850,2330,2330,2330,2330,0
|
|
20230714,182400,303606850,2330,2330,2330,2330,0
|
|
20230714,182300,303606850,2330,2330,2330,2330,0
|
|
20230714,182200,303606850,2330,2330,2330,2330,0
|
|
20230714,182100,303606850,2330,2330,2330,2330,0
|
|
20230714,182000,303606850,2330,2330,2330,2330,0
|
|
20230714,181900,303606850,2330,2330,2330,2330,0
|
|
20230714,181800,303606850,2330,2330,2330,2330,0
|
|
20230714,181700,303606850,2330,2330,2330,2330,0
|
|
20230714,181600,303606850,2330,2330,2330,2330,0
|
|
20230714,181500,303606850,2330,2330,2330,2330,0
|
|
20230714,181400,303606850,2330,2330,2330,2330,0
|
|
20230714,181300,303606850,2330,2330,2330,2330,0
|
|
20230714,181200,303606850,2330,2330,2330,2330,0
|
|
20230714,181100,303606850,2330,2330,2330,2330,0
|
|
20230714,181000,303606850,2330,2330,2330,2330,0
|
|
20230714,180900,303606850,2330,2330,2330,2330,0
|
|
20230714,180800,303606850,2330,2330,2330,2330,0
|
|
20230714,180700,303606850,2330,2330,2330,2330,0
|
|
20230714,180600,303606850,2330,2330,2330,2330,0
|
|
20230714,180500,303606850,2330,2330,2330,2330,0
|
|
20230714,180400,303606850,2330,2330,2330,2330,0
|
|
20230714,180300,303606850,2330,2330,2330,2330,0
|
|
20230714,180200,303606850,2330,2330,2330,2330,0
|
|
20230714,180100,303606850,2330,2330,2330,2330,0
|
|
20230714,180000,303606850,2330,2330,2330,2330,0
|
|
20230714,175900,303606850,2330,2330,2330,2330,0
|
|
20230714,175800,303606850,2330,2330,2330,2330,0
|
|
20230714,175700,303606850,2330,2330,2330,2330,1639
|
|
20230714,175600,303606850,2330,2330,2330,2330,0
|
|
20230714,175500,303606850,2330,2330,2330,2330,0
|
|
20230714,175400,303606850,2330,2330,2330,2330,0
|
|
20230714,175300,303606850,2330,2330,2330,2330,0
|
|
20230714,175200,303606850,2330,2330,2330,2330,0
|
|
20230714,175100,303606850,2330,2330,2330,2330,0
|
|
20230714,175000,303606850,2330,2330,2330,2330,0
|
|
20230714,174900,303606850,2330,2330,2330,2330,0
|
|
20230714,174800,303606850,2330,2330,2330,2330,0
|
|
20230714,174700,303606850,2330,2330,2330,2330,0
|
|
20230714,174600,303606850,2330,2330,2330,2330,0
|
|
20230714,174500,303606850,2330,2330,2330,2330,0
|
|
20230714,174400,303606850,2330,2330,2330,2330,0
|
|
20230714,174300,303606850,2330,2330,2330,2330,0
|
|
20230714,174200,303606850,2330,2330,2330,2330,0
|
|
20230714,174100,303606850,2330,2330,2330,2330,0
|
|
20230714,174000,303606850,2330,2330,2330,2330,0
|
|
20230714,173900,303606850,2330,2330,2330,2330,0
|
|
20230714,173800,303606850,2330,2330,2330,2330,0
|
|
20230714,173700,303606850,2330,2330,2330,2330,0
|
|
20230714,173600,303606850,2330,2330,2330,2330,0
|
|
20230714,173500,303606850,2330,2330,2330,2330,0
|
|
20230714,173400,303606850,2330,2330,2330,2330,0
|
|
20230714,173300,303606850,2330,2330,2330,2330,0
|
|
20230714,173200,303606850,2330,2330,2330,2330,0
|
|
20230714,173100,303606850,2330,2330,2330,2330,0
|
|
20230714,173000,303606850,2330,2330,2330,2330,0
|
|
20230714,172900,303606850,2330,2330,2330,2330,0
|
|
20230714,172800,303606850,2330,2330,2330,2330,0
|
|
20230714,172700,303606850,2330,2330,2330,2330,1639
|
|
20230714,172600,303606850,2330,2330,2330,2330,0
|
|
20230714,172500,303606850,2330,2330,2330,2330,0
|
|
20230714,172400,303606850,2330,2330,2330,2330,0
|
|
20230714,172300,303606850,2330,2330,2330,2330,0
|
|
20230714,172200,303606850,2330,2330,2330,2330,0
|
|
20230714,172100,303606850,2330,2330,2330,2330,0
|
|
20230714,172000,303606850,2330,2330,2330,2330,0
|
|
20230714,171900,303606850,2330,2330,2330,2330,0
|
|
20230714,171800,303606850,2330,2330,2330,2330,0
|
|
20230714,171700,303606850,2330,2330,2330,2330,0
|
|
20230714,171600,303606850,2330,2330,2330,2330,0
|
|
20230714,171500,303606850,2330,2330,2330,2330,0
|
|
20230714,171400,303606850,2330,2330,2330,2330,0
|
|
20230714,171300,303606850,2330,2330,2330,2330,0
|
|
20230714,171200,303606850,2330,2330,2330,2330,0
|
|
20230714,171100,303606850,2330,2330,2330,2330,0
|
|
20230714,171000,303606850,2330,2330,2330,2330,0
|
|
20230714,170900,303606850,2330,2330,2330,2330,0
|
|
20230714,170800,303606850,2330,2330,2330,2330,0
|
|
20230714,170700,303606850,2330,2330,2330,2330,0
|
|
20230714,170600,303606850,2330,2330,2330,2330,0
|
|
20230714,170500,303606850,2330,2330,2330,2330,0
|
|
20230714,170400,303606850,2330,2330,2330,2330,0
|
|
20230714,170300,303606850,2330,2330,2330,2330,0
|
|
20230714,170200,303606850,2330,2330,2330,2330,0
|
|
20230714,170100,303606850,2330,2330,2330,2330,0
|
|
20230714,170000,303606850,2330,2330,2330,2330,0
|
|
20230714,165900,303606850,2330,2330,2330,2330,0
|
|
20230714,165800,303606850,2330,2330,2330,2330,0
|
|
20230714,165700,303606850,2330,2330,2330,2330,1639
|
|
20230714,165600,303606850,2330,2330,2330,2330,0
|
|
20230714,165500,303606850,2330,2330,2330,2330,0
|
|
20230714,165400,303606850,2330,2330,2330,2330,0
|
|
20230714,165300,303606850,2330,2330,2330,2330,0
|
|
20230714,165200,303606850,2330,2330,2330,2330,0
|
|
20230714,165100,303606850,2330,2330,2330,2330,0
|
|
20230714,165000,303606850,2330,2330,2330,2330,0
|
|
20230714,164900,303606850,2330,2330,2330,2330,0
|
|
20230714,164800,303606850,2330,2330,2330,2330,0
|
|
20230714,164700,303606850,2330,2330,2330,2330,0
|
|
20230714,164600,303606850,2330,2330,2330,2330,0
|
|
20230714,164500,303606850,2330,2330,2330,2330,0
|
|
20230714,164400,303606850,2330,2330,2330,2330,0
|
|
20230714,164300,303606850,2330,2330,2330,2330,0
|
|
20230714,164200,303606850,2330,2330,2330,2330,0
|
|
20230714,164100,303606850,2330,2330,2330,2330,0
|
|
20230714,164000,303606850,2330,2330,2330,2330,0
|
|
20230714,163900,303606850,2330,2330,2330,2330,0
|
|
20230714,163800,303606850,2330,2330,2330,2330,0
|
|
20230714,163700,303606850,2330,2330,2330,2330,0
|
|
20230714,163600,303606850,2330,2330,2330,2330,0
|
|
20230714,163500,303606850,2330,2330,2330,2330,0
|
|
20230714,163400,303606850,2330,2330,2330,2330,0
|
|
20230714,163300,303606850,2330,2330,2330,2330,0
|
|
20230714,163200,303606850,2330,2330,2330,2330,0
|
|
20230714,163100,303606850,2330,2330,2330,2330,0
|
|
20230714,163000,303606850,2330,2330,2330,2330,0
|
|
20230714,162900,303606850,2330,2330,2330,2330,0
|
|
20230714,162800,303606850,2330,2330,2330,2330,0
|
|
20230714,162700,303606850,2330,2330,2330,2330,1639
|
|
20230714,162600,303606850,2330,2330,2330,2330,0
|
|
20230714,162500,303606850,2330,2330,2330,2330,0
|
|
20230714,162400,303606850,2330,2330,2330,2330,0
|
|
20230714,162300,303606850,2330,2330,2330,2330,0
|
|
20230714,162200,303606850,2330,2330,2330,2330,0
|
|
20230714,162100,303606850,2330,2330,2330,2330,0
|
|
20230714,162000,303606850,2330,2330,2330,2330,0
|
|
20230714,161900,303606850,2330,2330,2330,2330,0
|
|
20230714,161800,303606850,2330,2330,2330,2330,0
|
|
20230714,161700,303606850,2330,2330,2330,2330,0
|
|
20230714,161600,303606850,2330,2330,2330,2330,0
|
|
20230714,161500,303606850,2330,2330,2330,2330,0
|
|
20230714,161400,303606850,2330,2330,2330,2330,0
|
|
20230714,161300,303606850,2330,2330,2330,2330,0
|
|
20230714,161200,303606850,2330,2330,2330,2330,0
|
|
20230714,161100,303606850,2330,2330,2330,2330,0
|
|
20230714,161000,303606850,2330,2330,2330,2330,0
|
|
20230714,160900,303606850,2330,2330,2330,2330,0
|
|
20230714,160800,303606850,2330,2330,2330,2330,0
|
|
20230714,160700,303606850,2330,2330,2330,2330,0
|
|
20230714,160600,303606850,2330,2330,2330,2330,0
|
|
20230714,160500,303606850,2330,2330,2330,2330,0
|
|
20230714,160400,303606850,2330,2330,2330,2330,0
|
|
20230714,160300,303606850,2330,2330,2330,2330,0
|
|
20230714,160200,303606850,2330,2330,2330,2330,0
|
|
20230714,160100,303606850,2330,2330,2330,2330,0
|
|
20230714,160000,303606850,2330,2330,2330,2330,0
|
|
20230714,155900,303606850,2330,2330,2330,2330,0
|
|
20230714,155800,303606850,2330,2330,2330,2330,0
|
|
20230714,155700,303606850,2330,2330,2330,2330,1639
|
|
20230714,155600,303606850,2330,2330,2330,2330,0
|
|
20230714,155500,303606850,2330,2330,2330,2330,0
|
|
20230714,155400,303606850,2330,2330,2330,2330,0
|
|
20230714,155300,303606850,2330,2330,2330,2330,0
|
|
20230714,155200,303606850,2330,2330,2330,2330,0
|
|
20230714,155100,303606850,2330,2330,2330,2330,0
|
|
20230714,155000,303606850,2330,2330,2330,2330,0
|
|
20230714,154900,303606850,2330,2330,2330,2330,0
|
|
20230714,154800,303606850,2330,2330,2330,2330,0
|
|
20230714,154700,303606850,2330,2330,2330,2330,0
|
|
20230714,154600,303606850,2330,2330,2330,2330,0
|
|
20230714,154500,303606850,2330,2330,2330,2330,0
|
|
20230714,154400,303606850,2330,2330,2330,2330,0
|
|
20230714,154300,303606850,2330,2330,2330,2330,0
|
|
20230714,154200,303606850,2330,2330,2330,2330,0
|
|
20230714,154100,303606850,2330,2330,2330,2330,0
|
|
20230714,154000,303606850,2330,2330,2330,2330,0
|
|
20230714,153900,303606850,2330,2330,2330,2330,0
|
|
20230714,153800,303606850,2330,2330,2330,2330,0
|
|
20230714,153700,303606850,2330,2330,2330,2330,0
|
|
20230714,153600,303606850,2330,2330,2330,2330,0
|
|
20230714,153500,303606850,2330,2330,2330,2330,0
|
|
20230714,153400,303606850,2330,2330,2330,2330,0
|
|
20230714,153300,303606850,2330,2330,2330,2330,0
|
|
20230714,153200,303606850,2330,2330,2330,2330,0
|
|
20230714,153100,303606850,2330,2330,2330,2330,0
|
|
20230714,153000,303606850,2330,2330,2330,2330,1639
|
|
20230714,152900,299787980,2325,2325,2325,2325,0
|
|
20230714,152800,299787980,2325,2325,2325,2325,0
|
|
20230714,152700,299787980,2325,2325,2325,2325,0
|
|
20230714,152600,299787980,2325,2325,2325,2325,0
|
|
20230714,152500,299787980,2325,2325,2325,2325,0
|
|
20230714,152400,299787980,2325,2325,2325,2325,0
|
|
20230714,152300,299787980,2325,2325,2325,2325,0
|
|
20230714,152200,299787980,2325,2325,2325,2325,0
|
|
20230714,152100,299787980,2325,2325,2325,2325,0
|
|
20230714,152000,299787980,2325,2325,2325,2325,0
|
|
20230714,151900,299787980,2325,2330,2330,2325,164
|
|
20230714,151800,299406095,2330,2330,2330,2330,51
|
|
20230714,151700,299287265,2325,2330,2330,2325,321
|
|
20230714,151600,298540865,2330,2330,2330,2330,89
|
|
20230714,151500,298333495,2330,2330,2330,2330,125
|
|
20230714,151400,298042245,2320,2320,2320,2320,61
|
|
20230714,151300,297900725,2320,2320,2320,2320,0
|
|
20230714,151200,297900725,2320,2320,2320,2320,952
|
|
20230714,151100,295692085,2330,2330,2330,2330,138
|
|
20230714,151000,295370545,2320,2330,2330,2320,4818
|
|
20230714,150900,284192315,2335,2335,2335,2335,0
|
|
20230714,150800,284192315,2335,2335,2335,2335,142
|
|
20230714,150700,283860745,2335,2335,2335,2335,0
|
|
20230714,150600,283860745,2335,2335,2335,2335,1
|
|
20230714,150500,283858410,2340,2340,2340,2340,0
|
|
20230714,150400,283858410,2340,2340,2340,2340,337
|
|
20230714,150300,283069830,2340,2340,2340,2340,0
|
|
20230714,150200,283069830,2340,2340,2340,2340,5
|
|
20230714,150100,283058130,2340,2335,2340,2335,378
|
|
20230714,150000,282174895,2335,2325,2335,2325,2
|
|
20230714,145900,282170235,2335,2335,2335,2335,0
|
|
20230714,145800,282170235,2335,2335,2335,2335,0
|
|
20230714,145700,282170235,2335,2335,2335,2335,1
|
|
20230714,145600,282167900,2335,2335,2335,2335,0
|
|
20230714,145500,282167900,2335,2335,2335,2335,15
|
|
20230714,145400,282132875,2320,2320,2320,2320,0
|
|
20230714,145300,282132875,2320,2320,2320,2320,0
|
|
20230714,145200,282132875,2320,2325,2325,2320,3000
|
|
20230714,145100,275171275,2325,2325,2325,2325,0
|
|
20230714,145000,275171275,2325,2325,2325,2325,0
|
|
20230714,144900,275171275,2325,2325,2325,2325,0
|
|
20230714,144800,275171275,2325,2325,2325,2325,0
|
|
20230714,144700,275171275,2325,2325,2325,2325,0
|
|
20230714,144600,275171275,2325,2325,2325,2325,0
|
|
20230714,144500,275171275,2325,2325,2330,2325,202
|
|
20230714,144400,274701620,2330,2330,2330,2330,0
|
|
20230714,144300,274701620,2330,2330,2330,2330,0
|
|
20230714,144200,274701620,2330,2330,2330,2330,0
|
|
20230714,144100,274701620,2330,2330,2330,2330,0
|
|
20230714,144000,274701620,2330,2320,2330,2320,338
|
|
20230714,143900,273915115,2320,2320,2320,2320,0
|
|
20230714,143800,273915115,2320,2320,2320,2320,0
|
|
20230714,143700,273915115,2320,2330,2330,2320,2064
|
|
20230714,143600,269116830,2330,2330,2330,2330,1010
|
|
20230714,143500,266763530,2335,2335,2335,2335,144
|
|
20230714,143400,266427290,2335,2335,2335,2335,0
|
|
20230714,143300,266427290,2335,2335,2335,2335,0
|
|
20230714,143200,266427290,2335,2335,2335,2335,0
|
|
20230714,143100,266427290,2335,2335,2335,2335,0
|
|
20230714,143000,266427290,2335,2335,2335,2335,0
|
|
20230714,142900,266427290,2335,2335,2335,2335,0
|
|
20230714,142800,266427290,2335,2335,2335,2335,0
|
|
20230714,142700,266427290,2335,2335,2335,2335,0
|
|
20230714,142600,266427290,2335,2335,2335,2335,0
|
|
20230714,142500,266427290,2335,2335,2335,2335,0
|
|
20230714,142400,266427290,2335,2335,2335,2335,1059
|
|
20230714,142300,263954525,2335,2335,2335,2335,0
|
|
20230714,142200,263954525,2335,2335,2335,2335,0
|
|
20230714,142100,263954525,2335,2335,2335,2335,0
|
|
20230714,142000,263954525,2335,2335,2335,2335,0
|
|
20230714,141900,263954525,2335,2335,2335,2335,8
|
|
20230714,141800,263935845,2335,2325,2335,2325,1362
|
|
20230714,141700,260763800,2325,2325,2325,2325,0
|
|
20230714,141600,260763800,2325,2330,2330,2325,1867
|
|
20230714,141500,256420705,2335,2335,2335,2335,0
|
|
20230714,141400,256420705,2335,2335,2335,2335,0
|
|
20230714,141300,256420705,2335,2335,2335,2335,0
|
|
20230714,141200,256420705,2335,2335,2335,2335,2
|
|
20230714,141100,256416035,2335,2335,2335,2335,0
|
|
20230714,141000,256416035,2335,2335,2335,2335,0
|
|
20230714,140900,256416035,2335,2335,2335,2335,144
|
|
20230714,140800,256079795,2335,2340,2340,2335,152
|
|
20230714,140700,255724165,2335,2335,2335,2335,0
|
|
20230714,140600,255724165,2335,2335,2335,2335,0
|
|
20230714,140500,255724165,2335,2335,2335,2335,0
|
|
20230714,140400,255724165,2335,2335,2335,2335,0
|
|
20230714,140300,255724165,2335,2335,2335,2335,2
|
|
20230714,140200,255719495,2340,2340,2340,2340,0
|
|
20230714,140100,255719495,2340,2340,2340,2340,0
|
|
20230714,140000,255719495,2340,2340,2340,2340,0
|
|
20230714,135900,255719495,2340,2340,2340,2340,154
|
|
20230714,135800,255359135,2335,2335,2335,2335,0
|
|
20230714,135700,255359135,2335,2335,2335,2335,0
|
|
20230714,135600,255359135,2335,2330,2335,2330,52
|
|
20230714,135500,255237800,2330,2330,2330,2330,1
|
|
20230714,135400,255235470,2335,2335,2335,2335,5
|
|
20230714,135300,255223795,2335,2335,2335,2335,0
|
|
20230714,135200,255223795,2335,2335,2335,2335,0
|
|
20230714,135100,255223795,2335,2335,2335,2335,0
|
|
20230714,135000,255223795,2335,2335,2335,2335,586
|
|
20230714,134900,253855485,2335,2335,2335,2335,0
|
|
20230714,134800,253855485,2335,2335,2335,2335,132
|
|
20230714,134700,253547265,2335,2335,2335,2335,0
|
|
20230714,134600,253547265,2335,2335,2335,2335,245
|
|
20230714,134500,252975190,2330,2330,2330,2330,0
|
|
20230714,134400,252975190,2330,2330,2330,2330,0
|
|
20230714,134300,252975190,2330,2330,2330,2330,500
|
|
20230714,134200,251810190,2330,2330,2330,2330,0
|
|
20230714,134100,251810190,2330,2330,2330,2330,0
|
|
20230714,134000,251810190,2330,2330,2330,2330,0
|
|
20230714,133900,251810190,2330,2330,2330,2330,20
|
|
20230714,133800,251763590,2330,2330,2330,2330,540
|
|
20230714,133700,250505390,2335,2335,2335,2335,0
|
|
20230714,133600,250505390,2335,2335,2335,2335,0
|
|
20230714,133500,250505390,2335,2335,2335,2335,0
|
|
20230714,133400,250505390,2335,2335,2335,2335,0
|
|
20230714,133300,250505390,2335,2335,2335,2335,1
|
|
20230714,133200,250503055,2325,2325,2325,2325,0
|
|
20230714,133100,250503055,2325,2325,2325,2325,1
|
|
20230714,133000,250500730,2325,2325,2325,2325,291
|
|
20230714,132900,249824155,2335,2325,2335,2325,130
|
|
20230714,132800,249520615,2335,2335,2335,2335,0
|
|
20230714,132700,249520615,2335,2335,2335,2335,0
|
|
20230714,132600,249520615,2335,2335,2335,2335,0
|
|
20230714,132500,249520615,2335,2335,2335,2335,135
|
|
20230714,132400,249205390,2325,2325,2325,2325,0
|
|
20230714,132300,249205390,2325,2325,2325,2325,0
|
|
20230714,132200,249205390,2325,2325,2325,2325,0
|
|
20230714,132100,249205390,2325,2325,2325,2325,0
|
|
20230714,132000,249205390,2325,2325,2325,2325,8
|
|
20230714,131900,249186790,2325,2325,2325,2325,0
|
|
20230714,131800,249186790,2325,2325,2325,2325,500
|
|
20230714,131700,248024290,2325,2325,2325,2325,0
|
|
20230714,131600,248024290,2325,2325,2325,2325,0
|
|
20230714,131500,248024290,2325,2325,2325,2325,0
|
|
20230714,131400,248024290,2325,2325,2325,2325,0
|
|
20230714,131300,248024290,2325,2325,2325,2325,0
|
|
20230714,131200,248024290,2325,2325,2325,2325,0
|
|
20230714,131100,248024290,2325,2325,2325,2325,2
|
|
20230714,131000,248019640,2330,2335,2335,2330,96
|
|
20230714,130900,247795950,2320,2320,2320,2320,0
|
|
20230714,130800,247795950,2320,2320,2320,2320,0
|
|
20230714,130700,247795950,2320,2320,2320,2320,0
|
|
20230714,130600,247795950,2320,2335,2335,2320,2650
|
|
20230714,130500,241628815,2335,2335,2335,2335,10
|
|
20230714,130400,241605465,2340,2340,2340,2340,0
|
|
20230714,130300,241605465,2340,2340,2340,2340,132
|
|
20230714,130200,241296585,2340,2340,2340,2340,0
|
|
20230714,130100,241296585,2340,2340,2340,2340,0
|
|
20230714,130000,241296585,2340,2340,2340,2340,0
|
|
20230714,125900,241296585,2340,2340,2340,2340,0
|
|
20230714,125800,241296585,2340,2340,2340,2340,0
|
|
20230714,125700,241296585,2340,2340,2340,2340,0
|
|
20230714,125600,241296585,2340,2340,2340,2340,0
|
|
20230714,125500,241296585,2340,2340,2340,2340,0
|
|
20230714,125400,241296585,2340,2340,2340,2340,2
|
|
20230714,125300,241291905,2340,2340,2340,2340,10
|
|
20230714,125200,241268505,2340,2340,2340,2340,0
|
|
20230714,125100,241268505,2340,2340,2340,2340,0
|
|
20230714,125000,241268505,2340,2340,2340,2340,49
|
|
20230714,124900,241153845,2340,2340,2340,2340,0
|
|
20230714,124800,241153845,2340,2340,2340,2340,0
|
|
20230714,124700,241153845,2340,2340,2340,2340,143
|
|
20230714,124600,240819225,2340,2340,2340,2340,0
|
|
20230714,124500,240819225,2340,2340,2340,2340,350
|
|
20230714,124400,240000225,2340,2340,2340,2340,1301
|
|
20230714,124300,236955885,2340,2340,2340,2340,0
|
|
20230714,124200,236955885,2340,2340,2340,2340,434
|
|
20230714,124100,235940325,2345,2345,2345,2345,0
|
|
20230714,124000,235940325,2345,2340,2345,2340,8
|
|
20230714,123900,235921600,2340,2340,2340,2340,0
|
|
20230714,123800,235921600,2340,2345,2345,2340,45
|
|
20230714,123700,235816080,2350,2350,2350,2350,2000
|
|
20230714,123600,231116080,2345,2345,2345,2345,0
|
|
20230714,123500,231116080,2345,2345,2345,2345,0
|
|
20230714,123400,231116080,2345,2345,2345,2345,1565
|
|
20230714,123300,227446155,2345,2345,2345,2345,510
|
|
20230714,123200,226250205,2345,2345,2345,2345,0
|
|
20230714,123100,226250205,2345,2345,2345,2345,0
|
|
20230714,123000,226250205,2345,2345,2345,2345,0
|
|
20230714,122900,226250205,2345,2345,2345,2345,100
|
|
20230714,122800,226015705,2345,2345,2345,2345,0
|
|
20230714,122700,226015705,2345,2345,2345,2345,155
|
|
20230714,122600,225652230,2340,2340,2340,2340,0
|
|
20230714,122500,225652230,2340,2340,2340,2340,0
|
|
20230714,122400,225652230,2340,2340,2340,2340,1105
|
|
20230714,122300,223066530,2340,2340,2340,2340,1
|
|
20230714,122200,223064190,2340,2335,2340,2335,459
|
|
20230714,122100,221990880,2335,2335,2335,2335,500
|
|
20230714,122000,220823380,2330,2335,2335,2330,133
|
|
20230714,121900,220512835,2335,2335,2335,2335,28
|
|
20230714,121800,220447455,2335,2335,2335,2335,93
|
|
20230714,121700,220230300,2325,2325,2325,2325,0
|
|
20230714,121600,220230300,2325,2325,2325,2325,0
|
|
20230714,121500,220230300,2325,2325,2325,2325,1
|
|
20230714,121400,220227975,2335,2335,2335,2335,0
|
|
20230714,121300,220227975,2335,2335,2335,2335,0
|
|
20230714,121200,220227975,2335,2335,2335,2335,0
|
|
20230714,121100,220227975,2335,2335,2335,2335,0
|
|
20230714,121000,220227975,2335,2335,2335,2335,2
|
|
20230714,120900,220223305,2335,2335,2335,2335,0
|
|
20230714,120800,220223305,2335,2335,2335,2335,0
|
|
20230714,120700,220223305,2335,2335,2335,2335,376
|
|
20230714,120600,219345345,2320,2330,2330,2320,1077
|
|
20230714,120500,216838980,2335,2335,2335,2335,14
|
|
20230714,120400,216806290,2335,2335,2335,2335,12
|
|
20230714,120300,216778270,2340,2340,2340,2340,0
|
|
20230714,120200,216778270,2340,2340,2340,2340,1
|
|
20230714,120100,216775930,2335,2335,2335,2335,0
|
|
20230714,120000,216775930,2335,2335,2335,2335,0
|
|
20230714,115900,216775930,2335,2335,2335,2335,325
|
|
20230714,115800,216017055,2335,2335,2335,2335,615
|
|
20230714,115700,214581030,2335,2335,2335,2335,50
|
|
20230714,115600,214464280,2330,2330,2330,2330,0
|
|
20230714,115500,214464280,2330,2335,2335,2330,180
|
|
20230714,115400,214044080,2335,2335,2335,2335,300
|
|
20230714,115300,213343580,2330,2330,2330,2330,1999
|
|
20230714,115200,208685910,2330,2330,2330,2330,0
|
|
20230714,115100,208685910,2330,2330,2330,2330,0
|
|
20230714,115000,208685910,2330,2330,2330,2330,0
|
|
20230714,114900,208685910,2330,2330,2330,2330,0
|
|
20230714,114800,208685910,2330,2330,2330,2330,12
|
|
20230714,114700,208657950,2325,2325,2325,2325,0
|
|
20230714,114600,208657950,2325,2325,2325,2325,1134
|
|
20230714,114500,206021400,2325,2325,2325,2325,0
|
|
20230714,114400,206021400,2325,2325,2325,2325,0
|
|
20230714,114300,206021400,2325,2325,2325,2325,0
|
|
20230714,114200,206021400,2325,2325,2325,2325,0
|
|
20230714,114100,206021400,2325,2325,2325,2325,287
|
|
20230714,114000,205354125,2325,2325,2325,2325,0
|
|
20230714,113900,205354125,2325,2325,2325,2325,0
|
|
20230714,113800,205354125,2325,2325,2325,2325,0
|
|
20230714,113700,205354125,2325,2325,2325,2325,50
|
|
20230714,113600,205237875,2330,2330,2330,2330,13
|
|
20230714,113500,205207585,2320,2320,2320,2320,244
|
|
20230714,113400,204641505,2325,2325,2325,2325,567
|
|
20230714,113300,203323230,2325,2325,2325,2325,34
|
|
20230714,113200,203244180,2325,2325,2325,2325,0
|
|
20230714,113100,203244180,2325,2325,2325,2320,47
|
|
20230714,113000,203134910,2325,2325,2325,2325,10
|
|
20230714,112900,203111660,2325,2325,2325,2325,20
|
|
20230714,112800,203065160,2325,2320,2325,2320,553
|
|
20230714,112700,201779685,2325,2325,2325,2325,1
|
|
20230714,112600,201777360,2320,2320,2320,2320,1716
|
|
20230714,112500,197796240,2320,2320,2320,2320,0
|
|
20230714,112400,197796240,2320,2320,2320,2320,0
|
|
20230714,112300,197796240,2320,2320,2320,2320,741
|
|
20230714,112200,196077120,2330,2330,2330,2330,0
|
|
20230714,112100,196077120,2330,2330,2330,2330,1
|
|
20230714,112000,196074790,2320,2320,2320,2320,0
|
|
20230714,111900,196074790,2320,2325,2325,2320,3060
|
|
20230714,111800,188975000,2330,2330,2330,2330,1077
|
|
20230714,111700,186465590,2335,2335,2335,2335,9
|
|
20230714,111600,186444575,2330,2330,2330,2330,0
|
|
20230714,111500,186444575,2330,2330,2330,2330,10
|
|
20230714,111400,186421275,2330,2330,2330,2330,200
|
|
20230714,111300,185955275,2330,2330,2330,2330,499
|
|
20230714,111200,184792605,2330,2330,2330,2330,38
|
|
20230714,111100,184704065,2325,2320,2325,2320,2538
|
|
20230714,111000,178803525,2320,2320,2320,2320,0
|
|
20230714,110900,178803525,2320,2320,2320,2320,1938
|
|
20230714,110800,174307365,2320,2320,2320,2320,500
|
|
20230714,110700,173147365,2320,2320,2320,2320,0
|
|
20230714,110600,173147365,2320,2320,2320,2320,858
|
|
20230714,110500,171156805,2315,2315,2315,2315,0
|
|
20230714,110400,171156805,2315,2315,2315,2315,100
|
|
20230714,110300,170925305,2315,2315,2315,2315,0
|
|
20230714,110200,170925305,2315,2315,2315,2315,10
|
|
20230714,110100,170902155,2315,2315,2315,2315,15
|
|
20230714,110000,170867430,2315,2315,2315,2315,454
|
|
20230714,105900,169816420,2315,2315,2315,2315,1367
|
|
20230714,105800,166651815,2315,2315,2315,2315,0
|
|
20230714,105700,166651815,2315,2315,2315,2315,132
|
|
20230714,105600,166346235,2315,2315,2315,2315,0
|
|
20230714,105500,166346235,2315,2310,2315,2310,4
|
|
20230714,105400,166336980,2310,2310,2310,2310,282
|
|
20230714,105300,165685560,2310,2310,2310,2310,22
|
|
20230714,105200,165634740,2310,2310,2310,2310,0
|
|
20230714,105100,165634740,2310,2310,2310,2310,0
|
|
20230714,105000,165634740,2310,2310,2310,2310,0
|
|
20230714,104900,165634740,2310,2305,2310,2305,13
|
|
20230714,104800,165604745,2310,2305,2310,2305,51
|
|
20230714,104700,165487185,2305,2305,2305,2305,1292
|
|
20230714,104600,162509125,2305,2300,2305,2300,798
|
|
20230714,104500,160673720,2305,2305,2305,2305,86
|
|
20230714,104400,160475490,2305,2305,2305,2305,13
|
|
20230714,104300,160445525,2305,2305,2305,2305,110
|
|
20230714,104200,160191975,2305,2295,2305,2295,435
|
|
20230714,104100,159190090,2300,2300,2300,2300,165
|
|
20230714,104000,158810590,2300,2300,2300,2300,3
|
|
20230714,103900,158803690,2300,2300,2300,2300,3
|
|
20230714,103800,158796790,2300,2300,2300,2300,306
|
|
20230714,103700,158092990,2300,2295,2300,2295,124
|
|
20230714,103600,157808290,2295,2295,2295,2295,2
|
|
20230714,103500,157803700,2300,2300,2300,2300,1
|
|
20230714,103400,157801400,2300,2300,2300,2300,500
|
|
20230714,103300,156651400,2300,2300,2300,2300,2
|
|
20230714,103200,156646800,2300,2300,2300,2300,467
|
|
20230714,103100,155572700,2300,2300,2300,2300,0
|
|
20230714,103000,155572700,2300,2300,2300,2300,1
|
|
20230714,102900,155570400,2295,2295,2295,2295,300
|
|
20230714,102800,154881900,2300,2300,2300,2300,0
|
|
20230714,102700,154881900,2300,2300,2300,2300,0
|
|
20230714,102600,154881900,2300,2300,2300,2300,0
|
|
20230714,102500,154881900,2300,2300,2300,2300,40
|
|
20230714,102400,154789900,2300,2300,2300,2300,0
|
|
20230714,102300,154789900,2300,2300,2300,2300,0
|
|
20230714,102200,154789900,2300,2300,2300,2300,0
|
|
20230714,102100,154789900,2300,2305,2305,2300,950
|
|
20230714,102000,152604650,2305,2305,2305,2305,0
|
|
20230714,101900,152604650,2305,2305,2305,2305,141
|
|
20230714,101800,152279645,2300,2300,2300,2300,1
|
|
20230714,101700,152277345,2305,2305,2305,2305,1
|
|
20230714,101600,152275040,2300,2300,2300,2300,30
|
|
20230714,101500,152206040,2300,2300,2300,2300,427
|
|
20230714,101400,151223940,2300,2300,2300,2300,1
|
|
20230714,101300,151221640,2300,2300,2300,2300,0
|
|
20230714,101200,151221640,2300,2300,2300,2300,152
|
|
20230714,101100,150872040,2295,2295,2295,2295,0
|
|
20230714,101000,150872040,2295,2295,2295,2295,0
|
|
20230714,100900,150872040,2295,2295,2295,2295,10
|
|
20230714,100800,150849090,2300,2300,2300,2300,0
|
|
20230714,100700,150849090,2300,2300,2300,2300,0
|
|
20230714,100600,150849090,2300,2300,2300,2300,847
|
|
20230714,100500,148900990,2300,2300,2300,2300,1458
|
|
20230714,100400,145547590,2300,2300,2300,2300,2602
|
|
20230714,100300,139562990,2300,2295,2300,2295,464
|
|
20230714,100200,138498010,2295,2295,2295,2295,0
|
|
20230714,100100,138498010,2295,2295,2295,2295,550
|
|
20230714,100000,137235760,2300,2295,2300,2295,450
|
|
20230714,095900,136202350,2295,2295,2295,2295,0
|
|
20230714,095800,136202350,2295,2285,2295,2285,101
|
|
20230714,095700,135970660,2285,2285,2285,2285,0
|
|
20230714,095600,135970660,2285,2285,2285,2285,13
|
|
20230714,095500,135940955,2285,2285,2285,2285,0
|
|
20230714,095400,135940955,2285,2285,2285,2285,0
|
|
20230714,095300,135940955,2285,2285,2285,2285,77
|
|
20230714,095200,135765010,2290,2285,2290,2285,1040
|
|
20230714,095100,133383610,2285,2280,2285,2280,1020
|
|
20230714,095000,131053005,2275,2275,2275,2275,0
|
|
20230714,094900,131053005,2275,2275,2275,2275,4917
|
|
20230714,094800,119866830,2270,2270,2270,2270,300
|
|
20230714,094700,119185830,2270,2275,2275,2270,2184
|
|
20230714,094600,114217580,2275,2275,2275,2275,393
|
|
20230714,094500,113323505,2285,2285,2285,2285,0
|
|
20230714,094400,113323505,2285,2275,2285,2275,171
|
|
20230714,094300,112934470,2285,2285,2285,2285,0
|
|
20230714,094200,112934470,2285,2285,2285,2285,5
|
|
20230714,094100,112923045,2285,2285,2285,2285,1
|
|
20230714,094000,112920760,2280,2280,2280,2280,234
|
|
20230714,093900,112387240,2275,2280,2280,2275,2275
|
|
20230714,093800,107211155,2285,2290,2290,2285,474
|
|
20230714,093700,106128060,2285,2285,2285,2285,1
|
|
20230714,093600,106125775,2285,2285,2285,2285,60
|
|
20230714,093500,105988675,2285,2285,2285,2285,1
|
|
20230714,093400,105986390,2280,2285,2285,2280,1820
|
|
20230714,093300,101836740,2285,2285,2285,2285,3
|
|
20230714,093200,101829885,2280,2280,2280,2280,1437
|
|
20230714,093100,98553525,2280,2280,2280,2280,10
|
|
20230714,093000,98530725,2275,2275,2275,2275,0
|
|
20230714,092900,98530725,2275,2280,2280,2275,1901
|
|
20230714,092800,94201130,2280,2280,2280,2280,0
|
|
20230714,092700,94201130,2280,2280,2280,2280,0
|
|
20230714,092600,94201130,2280,2280,2280,2280,290
|
|
20230714,092500,93539930,2275,2280,2280,2275,1425
|
|
20230714,092400,90295680,2280,2280,2280,2280,1001
|
|
20230714,092300,88013400,2280,2280,2280,2275,651
|
|
20230714,092200,86529620,2280,2290,2290,2280,3848
|
|
20230714,092100,77746500,2295,2295,2295,2295,1
|
|
20230714,092000,77744205,2290,2295,2295,2290,395
|
|
20230714,091900,76838130,2295,2295,2295,2295,2880
|
|
20230714,091800,70228530,2290,2290,2290,2290,0
|
|
20230714,091700,70228530,2290,2290,2290,2290,1444
|
|
20230714,091600,66921770,2290,2290,2290,2290,608
|
|
20230714,091500,65529450,2290,2290,2290,2290,1
|
|
20230714,091400,65527160,2290,2290,2290,2290,0
|
|
20230714,091300,65527160,2290,2290,2290,2290,0
|
|
20230714,091200,65527160,2290,2290,2290,2290,70
|
|
20230714,091100,65366860,2290,2290,2290,2290,747
|
|
20230714,091000,63656230,2290,2290,2290,2290,0
|
|
20230714,090900,63656230,2290,2295,2295,2285,2387
|
|
20230714,090800,58198355,2295,2290,2295,2285,2365
|
|
20230714,090700,52782490,2295,2295,2295,2295,284
|
|
20230714,090600,52130710,2295,2295,2295,2290,1982
|
|
20230714,090500,47589720,2305,2305,2305,2300,2001
|
|
20230714,090400,42977970,2295,2295,2295,2295,0
|
|
20230714,090300,42977970,2295,2295,2295,2295,5594
|
|
20230714,090200,30139740,2295,2300,2300,2290,2376
|
|
20230714,090100,24688360,2300,2320,2320,2300,8170
|
|
20230714,090000,5883030,2310,2320,2320,2310,2440
|