598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185500,465820710,2355,2355,2355,2355,883
|
|
20230717,185400,465820710,2355,2355,2355,2355,0
|
|
20230717,185300,465820710,2355,2355,2355,2355,0
|
|
20230717,185200,465820710,2355,2355,2355,2355,0
|
|
20230717,185100,465820710,2355,2355,2355,2355,0
|
|
20230717,185000,465820710,2355,2355,2355,2355,0
|
|
20230717,184900,465820710,2355,2355,2355,2355,0
|
|
20230717,184800,465820710,2355,2355,2355,2355,0
|
|
20230717,184700,465820710,2355,2355,2355,2355,0
|
|
20230717,184600,465820710,2355,2355,2355,2355,0
|
|
20230717,184500,465820710,2355,2355,2355,2355,0
|
|
20230717,184400,465820710,2355,2355,2355,2355,0
|
|
20230717,184300,465820710,2355,2355,2355,2355,0
|
|
20230717,184200,465820710,2355,2355,2355,2355,0
|
|
20230717,184100,465820710,2355,2355,2355,2355,0
|
|
20230717,184000,465820710,2355,2355,2355,2355,0
|
|
20230717,183900,465820710,2355,2355,2355,2355,0
|
|
20230717,183800,465820710,2355,2355,2355,2355,0
|
|
20230717,183700,465820710,2355,2355,2355,2355,0
|
|
20230717,183600,465820710,2355,2355,2355,2355,0
|
|
20230717,183500,465820710,2355,2355,2355,2355,0
|
|
20230717,183400,465820710,2355,2355,2355,2355,0
|
|
20230717,183300,465820710,2355,2355,2355,2355,0
|
|
20230717,183200,465820710,2355,2355,2355,2355,0
|
|
20230717,183100,465820710,2355,2355,2355,2355,0
|
|
20230717,183000,465820710,2355,2355,2355,2355,0
|
|
20230717,182900,465820710,2355,2355,2355,2355,0
|
|
20230717,182800,465820710,2355,2355,2355,2355,0
|
|
20230717,182700,465820710,2355,2355,2355,2355,0
|
|
20230717,182600,465820710,2355,2355,2355,2355,0
|
|
20230717,182500,465820710,2355,2355,2355,2355,883
|
|
20230717,182400,465820710,2355,2355,2355,2355,0
|
|
20230717,182300,465820710,2355,2355,2355,2355,0
|
|
20230717,182200,465820710,2355,2355,2355,2355,0
|
|
20230717,182100,465820710,2355,2355,2355,2355,0
|
|
20230717,182000,465820710,2355,2355,2355,2355,0
|
|
20230717,181900,465820710,2355,2355,2355,2355,0
|
|
20230717,181800,465820710,2355,2355,2355,2355,0
|
|
20230717,181700,465820710,2355,2355,2355,2355,0
|
|
20230717,181600,465820710,2355,2355,2355,2355,0
|
|
20230717,181500,465820710,2355,2355,2355,2355,0
|
|
20230717,181400,465820710,2355,2355,2355,2355,0
|
|
20230717,181300,465820710,2355,2355,2355,2355,0
|
|
20230717,181200,465820710,2355,2355,2355,2355,0
|
|
20230717,181100,465820710,2355,2355,2355,2355,0
|
|
20230717,181000,465820710,2355,2355,2355,2355,0
|
|
20230717,180900,465820710,2355,2355,2355,2355,0
|
|
20230717,180800,465820710,2355,2355,2355,2355,0
|
|
20230717,180700,465820710,2355,2355,2355,2355,0
|
|
20230717,180600,465820710,2355,2355,2355,2355,0
|
|
20230717,180500,465820710,2355,2355,2355,2355,0
|
|
20230717,180400,465820710,2355,2355,2355,2355,0
|
|
20230717,180300,465820710,2355,2355,2355,2355,0
|
|
20230717,180200,465820710,2355,2355,2355,2355,0
|
|
20230717,180100,465820710,2355,2355,2355,2355,0
|
|
20230717,180000,465820710,2355,2355,2355,2355,0
|
|
20230717,175900,465820710,2355,2355,2355,2355,0
|
|
20230717,175800,465820710,2355,2355,2355,2355,0
|
|
20230717,175700,465820710,2355,2355,2355,2355,0
|
|
20230717,175600,465820710,2355,2355,2355,2355,0
|
|
20230717,175500,465820710,2355,2355,2355,2355,883
|
|
20230717,175400,465820710,2355,2355,2355,2355,0
|
|
20230717,175300,465820710,2355,2355,2355,2355,0
|
|
20230717,175200,465820710,2355,2355,2355,2355,0
|
|
20230717,175100,465820710,2355,2355,2355,2355,0
|
|
20230717,175000,465820710,2355,2355,2355,2355,0
|
|
20230717,174900,465820710,2355,2355,2355,2355,0
|
|
20230717,174800,465820710,2355,2355,2355,2355,0
|
|
20230717,174700,465820710,2355,2355,2355,2355,0
|
|
20230717,174600,465820710,2355,2355,2355,2355,0
|
|
20230717,174500,465820710,2355,2355,2355,2355,0
|
|
20230717,174400,465820710,2355,2355,2355,2355,0
|
|
20230717,174300,465820710,2355,2355,2355,2355,0
|
|
20230717,174200,465820710,2355,2355,2355,2355,0
|
|
20230717,174100,465820710,2355,2355,2355,2355,0
|
|
20230717,174000,465820710,2355,2355,2355,2355,0
|
|
20230717,173900,465820710,2355,2355,2355,2355,0
|
|
20230717,173800,465820710,2355,2355,2355,2355,0
|
|
20230717,173700,465820710,2355,2355,2355,2355,0
|
|
20230717,173600,465820710,2355,2355,2355,2355,0
|
|
20230717,173500,465820710,2355,2355,2355,2355,0
|
|
20230717,173400,465820710,2355,2355,2355,2355,0
|
|
20230717,173300,465820710,2355,2355,2355,2355,0
|
|
20230717,173200,465820710,2355,2355,2355,2355,0
|
|
20230717,173100,465820710,2355,2355,2355,2355,0
|
|
20230717,173000,465820710,2355,2355,2355,2355,0
|
|
20230717,172900,465820710,2355,2355,2355,2355,0
|
|
20230717,172800,465820710,2355,2355,2355,2355,0
|
|
20230717,172700,465820710,2355,2355,2355,2355,0
|
|
20230717,172600,465820710,2355,2355,2355,2355,0
|
|
20230717,172500,465820710,2355,2355,2355,2355,883
|
|
20230717,172400,465820710,2355,2355,2355,2355,0
|
|
20230717,172300,465820710,2355,2355,2355,2355,0
|
|
20230717,172200,465820710,2355,2355,2355,2355,0
|
|
20230717,172100,465820710,2355,2355,2355,2355,0
|
|
20230717,172000,465820710,2355,2355,2355,2355,0
|
|
20230717,171900,465820710,2355,2355,2355,2355,0
|
|
20230717,171800,465820710,2355,2355,2355,2355,0
|
|
20230717,171700,465820710,2355,2355,2355,2355,0
|
|
20230717,171600,465820710,2355,2355,2355,2355,0
|
|
20230717,171500,465820710,2355,2355,2355,2355,0
|
|
20230717,171400,465820710,2355,2355,2355,2355,0
|
|
20230717,171300,465820710,2355,2355,2355,2355,0
|
|
20230717,171200,465820710,2355,2355,2355,2355,0
|
|
20230717,171100,465820710,2355,2355,2355,2355,0
|
|
20230717,171000,465820710,2355,2355,2355,2355,0
|
|
20230717,170900,465820710,2355,2355,2355,2355,0
|
|
20230717,170800,465820710,2355,2355,2355,2355,0
|
|
20230717,170700,465820710,2355,2355,2355,2355,0
|
|
20230717,170600,465820710,2355,2355,2355,2355,0
|
|
20230717,170500,465820710,2355,2355,2355,2355,0
|
|
20230717,170400,465820710,2355,2355,2355,2355,0
|
|
20230717,170300,465820710,2355,2355,2355,2355,0
|
|
20230717,170200,465820710,2355,2355,2355,2355,0
|
|
20230717,170100,465820710,2355,2355,2355,2355,0
|
|
20230717,170000,465820710,2355,2355,2355,2355,0
|
|
20230717,165900,465820710,2355,2355,2355,2355,0
|
|
20230717,165800,465820710,2355,2355,2355,2355,0
|
|
20230717,165700,465820710,2355,2355,2355,2355,0
|
|
20230717,165600,465820710,2355,2355,2355,2355,0
|
|
20230717,165500,465820710,2355,2355,2355,2355,883
|
|
20230717,165400,465820710,2355,2355,2355,2355,0
|
|
20230717,165300,465820710,2355,2355,2355,2355,0
|
|
20230717,165200,465820710,2355,2355,2355,2355,0
|
|
20230717,165100,465820710,2355,2355,2355,2355,0
|
|
20230717,165000,465820710,2355,2355,2355,2355,0
|
|
20230717,164900,465820710,2355,2355,2355,2355,0
|
|
20230717,164800,465820710,2355,2355,2355,2355,0
|
|
20230717,164700,465820710,2355,2355,2355,2355,0
|
|
20230717,164600,465820710,2355,2355,2355,2355,0
|
|
20230717,164500,465820710,2355,2355,2355,2355,0
|
|
20230717,164400,465820710,2355,2355,2355,2355,0
|
|
20230717,164300,465820710,2355,2355,2355,2355,0
|
|
20230717,164200,465820710,2355,2355,2355,2355,0
|
|
20230717,164100,465820710,2355,2355,2355,2355,0
|
|
20230717,164000,465820710,2355,2355,2355,2355,0
|
|
20230717,163900,465820710,2355,2355,2355,2355,0
|
|
20230717,163800,465820710,2355,2355,2355,2355,0
|
|
20230717,163700,465820710,2355,2355,2355,2355,0
|
|
20230717,163600,465820710,2355,2355,2355,2355,0
|
|
20230717,163500,465820710,2355,2355,2355,2355,0
|
|
20230717,163400,465820710,2355,2355,2355,2355,0
|
|
20230717,163300,465820710,2355,2355,2355,2355,0
|
|
20230717,163200,465820710,2355,2355,2355,2355,0
|
|
20230717,163100,465820710,2355,2355,2355,2355,0
|
|
20230717,163000,465820710,2355,2355,2355,2355,0
|
|
20230717,162900,465820710,2355,2355,2355,2355,0
|
|
20230717,162800,465820710,2355,2355,2355,2355,0
|
|
20230717,162700,465820710,2355,2355,2355,2355,0
|
|
20230717,162600,465820710,2355,2355,2355,2355,0
|
|
20230717,162500,465820710,2355,2355,2355,2355,883
|
|
20230717,162400,465820710,2355,2355,2355,2355,0
|
|
20230717,162300,465820710,2355,2355,2355,2355,0
|
|
20230717,162200,465820710,2355,2355,2355,2355,0
|
|
20230717,162100,465820710,2355,2355,2355,2355,0
|
|
20230717,162000,465820710,2355,2355,2355,2355,0
|
|
20230717,161900,465820710,2355,2355,2355,2355,0
|
|
20230717,161800,465820710,2355,2355,2355,2355,0
|
|
20230717,161700,465820710,2355,2355,2355,2355,0
|
|
20230717,161600,465820710,2355,2355,2355,2355,0
|
|
20230717,161500,465820710,2355,2355,2355,2355,0
|
|
20230717,161400,465820710,2355,2355,2355,2355,0
|
|
20230717,161300,465820710,2355,2355,2355,2355,0
|
|
20230717,161200,465820710,2355,2355,2355,2355,0
|
|
20230717,161100,465820710,2355,2355,2355,2355,0
|
|
20230717,161000,465820710,2355,2355,2355,2355,0
|
|
20230717,160900,465820710,2355,2355,2355,2355,0
|
|
20230717,160800,465820710,2355,2355,2355,2355,0
|
|
20230717,160700,465820710,2355,2355,2355,2355,0
|
|
20230717,160600,465820710,2355,2355,2355,2355,0
|
|
20230717,160500,465820710,2355,2355,2355,2355,0
|
|
20230717,160400,465820710,2355,2355,2355,2355,0
|
|
20230717,160300,465820710,2355,2355,2355,2355,0
|
|
20230717,160200,465820710,2355,2355,2355,2355,0
|
|
20230717,160100,465820710,2355,2355,2355,2355,0
|
|
20230717,160000,465820710,2355,2355,2355,2355,0
|
|
20230717,155900,465820710,2355,2355,2355,2355,0
|
|
20230717,155800,465820710,2355,2355,2355,2355,0
|
|
20230717,155700,465820710,2355,2355,2355,2355,0
|
|
20230717,155600,465820710,2355,2355,2355,2355,0
|
|
20230717,155500,465820710,2355,2355,2355,2355,883
|
|
20230717,155400,465820710,2355,2355,2355,2355,0
|
|
20230717,155300,465820710,2355,2355,2355,2355,0
|
|
20230717,155200,465820710,2355,2355,2355,2355,0
|
|
20230717,155100,465820710,2355,2355,2355,2355,0
|
|
20230717,155000,465820710,2355,2355,2355,2355,0
|
|
20230717,154900,465820710,2355,2355,2355,2355,0
|
|
20230717,154800,465820710,2355,2355,2355,2355,0
|
|
20230717,154700,465820710,2355,2355,2355,2355,0
|
|
20230717,154600,465820710,2355,2355,2355,2355,0
|
|
20230717,154500,465820710,2355,2355,2355,2355,0
|
|
20230717,154400,465820710,2355,2355,2355,2355,0
|
|
20230717,154300,465820710,2355,2355,2355,2355,0
|
|
20230717,154200,465820710,2355,2355,2355,2355,0
|
|
20230717,154100,465820710,2355,2355,2355,2355,0
|
|
20230717,154000,465820710,2355,2355,2355,2355,0
|
|
20230717,153900,465820710,2355,2355,2355,2355,0
|
|
20230717,153800,465820710,2355,2355,2355,2355,0
|
|
20230717,153700,465820710,2355,2355,2355,2355,0
|
|
20230717,153600,465820710,2355,2355,2355,2355,0
|
|
20230717,153500,465820710,2355,2355,2355,2355,0
|
|
20230717,153400,465820710,2355,2355,2355,2355,0
|
|
20230717,153300,465820710,2355,2355,2355,2355,0
|
|
20230717,153200,465820710,2355,2355,2355,2355,0
|
|
20230717,153100,465820710,2355,2355,2355,2355,0
|
|
20230717,153000,465820710,2355,2355,2355,2355,883
|
|
20230717,152900,463741245,2350,2350,2350,2350,0
|
|
20230717,152800,463741245,2350,2350,2350,2350,0
|
|
20230717,152700,463741245,2350,2350,2350,2350,0
|
|
20230717,152600,463741245,2350,2350,2350,2350,0
|
|
20230717,152500,463741245,2350,2350,2350,2350,0
|
|
20230717,152400,463741245,2350,2350,2350,2350,0
|
|
20230717,152300,463741245,2350,2350,2350,2350,0
|
|
20230717,152200,463741245,2350,2350,2350,2350,0
|
|
20230717,152100,463741245,2350,2350,2350,2350,0
|
|
20230717,152000,463741245,2350,2350,2350,2350,0
|
|
20230717,151900,463741245,2350,2350,2350,2350,161
|
|
20230717,151800,463362895,2355,2355,2355,2355,23
|
|
20230717,151700,463308730,2355,2355,2355,2355,0
|
|
20230717,151600,463308730,2355,2355,2355,2355,6
|
|
20230717,151500,463294600,2355,2355,2355,2355,45
|
|
20230717,151400,463188625,2355,2355,2355,2355,0
|
|
20230717,151300,463188625,2355,2355,2355,2355,0
|
|
20230717,151200,463188625,2355,2350,2355,2350,72
|
|
20230717,151100,463019070,2355,2355,2355,2355,0
|
|
20230717,151000,463019070,2355,2355,2355,2355,0
|
|
20230717,150900,463019070,2355,2355,2355,2355,0
|
|
20230717,150800,463019070,2355,2355,2355,2355,139
|
|
20230717,150700,462691725,2350,2350,2350,2350,0
|
|
20230717,150600,462691725,2350,2355,2355,2350,49
|
|
20230717,150500,462576480,2355,2355,2355,2355,121
|
|
20230717,150400,462291525,2355,2355,2355,2355,5
|
|
20230717,150300,462279750,2355,2355,2355,2355,0
|
|
20230717,150200,462279750,2355,2355,2355,2355,10
|
|
20230717,150100,462256200,2355,2355,2355,2355,0
|
|
20230717,150000,462256200,2355,2355,2355,2355,0
|
|
20230717,145900,462256200,2355,2355,2355,2355,0
|
|
20230717,145800,462256200,2355,2355,2355,2355,21
|
|
20230717,145700,462206745,2355,2355,2355,2355,0
|
|
20230717,145600,462206745,2355,2355,2355,2355,20
|
|
20230717,145500,462159645,2355,2355,2355,2355,0
|
|
20230717,145400,462159645,2355,2355,2355,2355,0
|
|
20230717,145300,462159645,2355,2355,2355,2355,0
|
|
20230717,145200,462159645,2355,2355,2355,2355,0
|
|
20230717,145100,462159645,2355,2355,2355,2355,0
|
|
20230717,145000,462159645,2355,2355,2355,2355,0
|
|
20230717,144900,462159645,2355,2355,2355,2355,0
|
|
20230717,144800,462159645,2355,2350,2360,2350,155
|
|
20230717,144700,461794365,2360,2360,2360,2360,0
|
|
20230717,144600,461794365,2360,2360,2360,2360,0
|
|
20230717,144500,461794365,2360,2360,2360,2360,0
|
|
20230717,144400,461794365,2360,2360,2360,2360,4
|
|
20230717,144300,461784925,2345,2345,2345,2345,0
|
|
20230717,144200,461784925,2345,2345,2345,2345,0
|
|
20230717,144100,461784925,2345,2345,2345,2345,0
|
|
20230717,144000,461784925,2345,2345,2345,2345,0
|
|
20230717,143900,461784925,2345,2345,2345,2345,210
|
|
20230717,143800,461292475,2365,2365,2365,2365,0
|
|
20230717,143700,461292475,2365,2365,2365,2365,0
|
|
20230717,143600,461292475,2365,2365,2365,2365,0
|
|
20230717,143500,461292475,2365,2365,2365,2365,0
|
|
20230717,143400,461292475,2365,2365,2365,2365,7
|
|
20230717,143300,461275920,2365,2365,2365,2365,0
|
|
20230717,143200,461275920,2365,2365,2365,2365,0
|
|
20230717,143100,461275920,2365,2365,2365,2365,0
|
|
20230717,143000,461275920,2365,2365,2365,2365,0
|
|
20230717,142900,461275920,2365,2365,2365,2365,129
|
|
20230717,142800,460970835,2355,2355,2355,2355,1
|
|
20230717,142700,460968480,2355,2355,2355,2355,0
|
|
20230717,142600,460968480,2355,2355,2355,2355,0
|
|
20230717,142500,460968480,2355,2355,2355,2355,834
|
|
20230717,142400,459004410,2355,2355,2355,2355,3
|
|
20230717,142300,458997345,2355,2355,2355,2355,0
|
|
20230717,142200,458997345,2355,2355,2355,2355,22
|
|
20230717,142100,458945535,2345,2345,2345,2345,0
|
|
20230717,142000,458945535,2345,2345,2345,2345,1
|
|
20230717,141900,458943190,2355,2355,2355,2355,0
|
|
20230717,141800,458943190,2355,2355,2355,2355,131
|
|
20230717,141700,458634685,2355,2355,2355,2355,0
|
|
20230717,141600,458634685,2355,2355,2355,2355,15
|
|
20230717,141500,458599360,2355,2355,2355,2355,0
|
|
20230717,141400,458599360,2355,2355,2355,2355,0
|
|
20230717,141300,458599360,2355,2355,2355,2355,0
|
|
20230717,141200,458599360,2355,2355,2355,2355,0
|
|
20230717,141100,458599360,2355,2355,2355,2355,0
|
|
20230717,141000,458599360,2355,2355,2355,2355,1
|
|
20230717,140900,458597005,2365,2365,2365,2365,3
|
|
20230717,140800,458589910,2370,2370,2370,2370,0
|
|
20230717,140700,458589910,2370,2365,2370,2365,500
|
|
20230717,140600,457405010,2370,2370,2370,2370,0
|
|
20230717,140500,457405010,2370,2365,2370,2365,506
|
|
20230717,140400,456208120,2365,2365,2365,2365,57
|
|
20230717,140300,456073315,2365,2360,2365,2360,670
|
|
20230717,140200,454491915,2360,2360,2360,2360,850
|
|
20230717,140100,452485915,2350,2350,2350,2350,2265
|
|
20230717,140000,447163165,2345,2345,2345,2345,0
|
|
20230717,135900,447163165,2345,2340,2345,2335,767
|
|
20230717,135800,445367605,2340,2340,2340,2340,0
|
|
20230717,135700,445367605,2340,2340,2340,2340,14
|
|
20230717,135600,445334845,2340,2340,2340,2340,0
|
|
20230717,135500,445334845,2340,2340,2340,2340,0
|
|
20230717,135400,445334845,2340,2340,2340,2340,1
|
|
20230717,135300,445332505,2345,2345,2345,2345,0
|
|
20230717,135200,445332505,2345,2345,2345,2345,0
|
|
20230717,135100,445332505,2345,2345,2345,2345,0
|
|
20230717,135000,445332505,2345,2345,2345,2345,42
|
|
20230717,134900,445234015,2345,2345,2345,2345,0
|
|
20230717,134800,445234015,2345,2345,2345,2345,128
|
|
20230717,134700,444933855,2340,2340,2340,2340,0
|
|
20230717,134600,444933855,2340,2340,2340,2340,0
|
|
20230717,134500,444933855,2340,2340,2340,2340,0
|
|
20230717,134400,444933855,2340,2340,2340,2340,0
|
|
20230717,134300,444933855,2340,2340,2340,2340,0
|
|
20230717,134200,444933855,2340,2340,2340,2340,30
|
|
20230717,134100,444863655,2335,2335,2335,2335,0
|
|
20230717,134000,444863655,2335,2335,2335,2335,0
|
|
20230717,133900,444863655,2335,2335,2335,2335,0
|
|
20230717,133800,444863655,2335,2340,2340,2335,104
|
|
20230717,133700,444620300,2340,2340,2340,2340,0
|
|
20230717,133600,444620300,2340,2340,2340,2340,0
|
|
20230717,133500,444620300,2340,2340,2340,2340,0
|
|
20230717,133400,444620300,2340,2340,2340,2340,0
|
|
20230717,133300,444620300,2340,2340,2340,2340,0
|
|
20230717,133200,444620300,2340,2340,2340,2340,0
|
|
20230717,133100,444620300,2340,2340,2340,2340,0
|
|
20230717,133000,444620300,2340,2340,2340,2340,0
|
|
20230717,132900,444620300,2340,2340,2340,2340,0
|
|
20230717,132800,444620300,2340,2340,2340,2340,1
|
|
20230717,132700,444617960,2335,2335,2335,2335,0
|
|
20230717,132600,444617960,2335,2335,2335,2335,0
|
|
20230717,132500,444617960,2335,2335,2335,2335,0
|
|
20230717,132400,444617960,2335,2335,2335,2335,0
|
|
20230717,132300,444617960,2335,2335,2335,2335,0
|
|
20230717,132200,444617960,2335,2335,2335,2335,140
|
|
20230717,132100,444291060,2340,2340,2340,2340,46
|
|
20230717,132000,444183420,2340,2335,2340,2335,6628
|
|
20230717,131900,428704955,2335,2335,2335,2335,0
|
|
20230717,131800,428704955,2335,2335,2335,2335,1
|
|
20230717,131700,428702620,2330,2330,2330,2330,2126
|
|
20230717,131600,423749040,2335,2330,2335,2330,550
|
|
20230717,131500,422466540,2330,2325,2330,2320,3221
|
|
20230717,131400,414964105,2330,2325,2330,2325,70
|
|
20230717,131300,414801010,2330,2330,2330,2330,0
|
|
20230717,131200,414801010,2330,2330,2330,2330,0
|
|
20230717,131100,414801010,2330,2330,2330,2330,0
|
|
20230717,131000,414801010,2330,2330,2330,2320,30
|
|
20230717,130900,414731150,2330,2320,2330,2320,73
|
|
20230717,130800,414561710,2330,2325,2330,2325,2741
|
|
20230717,130700,408188830,2325,2325,2325,2325,0
|
|
20230717,130600,408188830,2325,2325,2325,2325,10
|
|
20230717,130500,408165580,2325,2325,2325,2325,0
|
|
20230717,130400,408165580,2325,2325,2325,2325,0
|
|
20230717,130300,408165580,2325,2325,2325,2325,0
|
|
20230717,130200,408165580,2325,2325,2325,2325,0
|
|
20230717,130100,408165580,2325,2325,2325,2325,0
|
|
20230717,130000,408165580,2325,2325,2325,2325,454
|
|
20230717,125900,407110030,2330,2330,2330,2330,0
|
|
20230717,125800,407110030,2330,2330,2330,2330,0
|
|
20230717,125700,407110030,2330,2330,2330,2330,0
|
|
20230717,125600,407110030,2330,2330,2330,2330,0
|
|
20230717,125500,407110030,2330,2330,2330,2330,1
|
|
20230717,125400,407107700,2330,2330,2330,2330,0
|
|
20230717,125300,407107700,2330,2330,2330,2330,52
|
|
20230717,125200,406986540,2330,2330,2330,2330,6
|
|
20230717,125100,406972560,2325,2325,2325,2325,11
|
|
20230717,125000,406946985,2330,2330,2330,2330,300
|
|
20230717,124900,406247985,2330,2330,2330,2330,0
|
|
20230717,124800,406247985,2330,2325,2330,2325,41
|
|
20230717,124700,406152655,2330,2325,2330,2325,57
|
|
20230717,124600,406020125,2325,2325,2325,2325,1054
|
|
20230717,124500,403569575,2325,2325,2325,2325,483
|
|
20230717,124400,402446600,2335,2335,2335,2335,0
|
|
20230717,124300,402446600,2335,2335,2335,2335,0
|
|
20230717,124200,402446600,2335,2335,2335,2335,0
|
|
20230717,124100,402446600,2335,2335,2335,2335,0
|
|
20230717,124000,402446600,2335,2335,2335,2335,0
|
|
20230717,123900,402446600,2335,2335,2335,2335,0
|
|
20230717,123800,402446600,2335,2335,2335,2335,0
|
|
20230717,123700,402446600,2335,2335,2335,2335,0
|
|
20230717,123600,402446600,2335,2335,2335,2335,6
|
|
20230717,123500,402432590,2325,2325,2325,2325,0
|
|
20230717,123400,402432590,2325,2325,2325,2325,0
|
|
20230717,123300,402432590,2325,2325,2325,2325,0
|
|
20230717,123200,402432590,2325,2330,2330,2325,1500
|
|
20230717,123100,398944120,2335,2335,2335,2335,1
|
|
20230717,123000,398941785,2335,2335,2335,2335,0
|
|
20230717,122900,398941785,2335,2335,2335,2335,0
|
|
20230717,122800,398941785,2335,2335,2335,2335,0
|
|
20230717,122700,398941785,2335,2335,2335,2335,0
|
|
20230717,122600,398941785,2335,2335,2335,2335,0
|
|
20230717,122500,398941785,2335,2335,2335,2335,0
|
|
20230717,122400,398941785,2335,2335,2335,2335,10
|
|
20230717,122300,398918435,2335,2335,2335,2335,0
|
|
20230717,122200,398918435,2335,2335,2335,2335,151
|
|
20230717,122100,398565850,2335,2325,2335,2325,180
|
|
20230717,122000,398147330,2335,2335,2335,2335,0
|
|
20230717,121900,398147330,2335,2335,2335,2335,0
|
|
20230717,121800,398147330,2335,2335,2335,2335,0
|
|
20230717,121700,398147330,2335,2335,2335,2335,0
|
|
20230717,121600,398147330,2335,2335,2335,2335,0
|
|
20230717,121500,398147330,2335,2335,2335,2335,0
|
|
20230717,121400,398147330,2335,2335,2335,2335,0
|
|
20230717,121300,398147330,2335,2335,2335,2335,0
|
|
20230717,121200,398147330,2335,2335,2335,2335,0
|
|
20230717,121100,398147330,2335,2335,2335,2335,0
|
|
20230717,121000,398147330,2335,2335,2335,2335,0
|
|
20230717,120900,398147330,2335,2335,2335,2335,0
|
|
20230717,120800,398147330,2335,2335,2335,2335,30
|
|
20230717,120700,398077280,2335,2335,2335,2335,10
|
|
20230717,120600,398053930,2335,2335,2335,2335,0
|
|
20230717,120500,398053930,2335,2335,2335,2335,2
|
|
20230717,120400,398049260,2325,2325,2325,2325,500
|
|
20230717,120300,396886760,2335,2335,2335,2335,0
|
|
20230717,120200,396886760,2335,2335,2335,2335,0
|
|
20230717,120100,396886760,2335,2335,2335,2335,0
|
|
20230717,120000,396886760,2335,2335,2335,2335,0
|
|
20230717,115900,396886760,2335,2335,2335,2335,0
|
|
20230717,115800,396886760,2335,2335,2335,2335,2
|
|
20230717,115700,396882090,2325,2325,2325,2325,80
|
|
20230717,115600,396696090,2335,2335,2335,2335,0
|
|
20230717,115500,396696090,2335,2335,2335,2335,0
|
|
20230717,115400,396696090,2335,2325,2335,2325,862
|
|
20230717,115300,394691880,2325,2325,2325,2325,450
|
|
20230717,115200,393645630,2335,2335,2335,2335,0
|
|
20230717,115100,393645630,2335,2325,2335,2325,26
|
|
20230717,115000,393585120,2335,2335,2335,2335,0
|
|
20230717,114900,393585120,2335,2335,2335,2335,39
|
|
20230717,114800,393494055,2335,2335,2335,2335,32
|
|
20230717,114700,393419335,2335,2335,2335,2315,6126
|
|
20230717,114600,379162840,2330,2325,2335,2325,13807
|
|
20230717,114500,346970395,2310,2345,2345,2310,21589
|
|
20230717,114400,296979550,2350,2340,2350,2305,29429
|
|
20230717,114300,228576755,2350,2350,2350,2340,2480
|
|
20230717,114200,222748940,2350,2350,2350,2345,151
|
|
20230717,114100,222394100,2305,2355,2355,2305,20000
|
|
20230717,114000,175877280,2355,2355,2355,2355,0
|
|
20230717,113900,175877280,2355,2355,2355,2355,0
|
|
20230717,113800,175877280,2355,2355,2355,2355,0
|
|
20230717,113700,175877280,2355,2360,2360,2350,760
|
|
20230717,113600,174086475,2360,2360,2360,2360,0
|
|
20230717,113500,174086475,2360,2360,2360,2360,0
|
|
20230717,113400,174086475,2360,2360,2360,2360,0
|
|
20230717,113300,174086475,2360,2360,2360,2360,5
|
|
20230717,113200,174074675,2360,2360,2360,2360,0
|
|
20230717,113100,174074675,2360,2360,2360,2360,0
|
|
20230717,113000,174074675,2360,2360,2360,2360,0
|
|
20230717,112900,174074675,2360,2360,2360,2360,0
|
|
20230717,112800,174074675,2360,2360,2360,2360,5
|
|
20230717,112700,174062875,2350,2350,2350,2350,0
|
|
20230717,112600,174062875,2350,2350,2350,2350,30
|
|
20230717,112500,173992375,2360,2360,2360,2360,0
|
|
20230717,112400,173992375,2360,2360,2360,2360,0
|
|
20230717,112300,173992375,2360,2360,2360,2360,2401
|
|
20230717,112200,168326015,2360,2360,2360,2360,12
|
|
20230717,112100,168297695,2360,2360,2360,2360,513
|
|
20230717,112000,167087015,2360,2360,2360,2360,0
|
|
20230717,111900,167087015,2360,2360,2360,2360,0
|
|
20230717,111800,167087015,2360,2360,2360,2360,42
|
|
20230717,111700,166987895,2360,2360,2360,2360,0
|
|
20230717,111600,166987895,2360,2360,2360,2360,0
|
|
20230717,111500,166987895,2360,2360,2360,2360,0
|
|
20230717,111400,166987895,2360,2360,2360,2360,0
|
|
20230717,111300,166987895,2360,2360,2360,2360,100
|
|
20230717,111200,166751895,2360,2360,2360,2360,100
|
|
20230717,111100,166515895,2350,2350,2350,2350,0
|
|
20230717,111000,166515895,2350,2350,2350,2350,50
|
|
20230717,110900,166398395,2350,2350,2350,2350,0
|
|
20230717,110800,166398395,2350,2355,2355,2350,1847
|
|
20230717,110700,162057245,2360,2360,2360,2360,172
|
|
20230717,110600,161651325,2360,2355,2360,2355,270
|
|
20230717,110500,161014130,2350,2350,2350,2350,94
|
|
20230717,110400,160793230,2360,2355,2360,2355,463
|
|
20230717,110300,159700555,2360,2360,2360,2360,47
|
|
20230717,110200,159589635,2360,2360,2360,2360,0
|
|
20230717,110100,159589635,2360,2360,2360,2360,1
|
|
20230717,110000,159587275,2355,2355,2355,2355,0
|
|
20230717,105900,159587275,2355,2355,2355,2355,0
|
|
20230717,105800,159587275,2355,2355,2355,2355,0
|
|
20230717,105700,159587275,2355,2355,2355,2355,0
|
|
20230717,105600,159587275,2355,2355,2355,2355,1
|
|
20230717,105500,159584920,2360,2360,2360,2360,0
|
|
20230717,105400,159584920,2360,2360,2360,2360,0
|
|
20230717,105300,159584920,2360,2360,2360,2360,0
|
|
20230717,105200,159584920,2360,2360,2360,2360,0
|
|
20230717,105100,159584920,2360,2360,2360,2360,200
|
|
20230717,105000,159112920,2360,2360,2360,2360,8
|
|
20230717,104900,159094040,2355,2355,2355,2355,0
|
|
20230717,104800,159094040,2355,2355,2355,2355,0
|
|
20230717,104700,159094040,2355,2355,2355,2355,0
|
|
20230717,104600,159094040,2355,2355,2355,2355,0
|
|
20230717,104500,159094040,2355,2355,2355,2355,33
|
|
20230717,104400,159016325,2360,2360,2360,2360,140
|
|
20230717,104300,158685925,2365,2365,2365,2365,1135
|
|
20230717,104200,156001650,2370,2370,2370,2370,148
|
|
20230717,104100,155650890,2370,2370,2370,2370,118
|
|
20230717,104000,155371230,2375,2375,2375,2375,500
|
|
20230717,103900,154183730,2375,2375,2375,2375,0
|
|
20230717,103800,154183730,2375,2375,2375,2375,0
|
|
20230717,103700,154183730,2375,2375,2375,2375,500
|
|
20230717,103600,152996230,2375,2375,2375,2375,0
|
|
20230717,103500,152996230,2375,2375,2375,2375,1600
|
|
20230717,103400,149196230,2375,2375,2375,2375,606
|
|
20230717,103300,147756980,2370,2370,2370,2370,0
|
|
20230717,103200,147756980,2370,2365,2370,2365,500
|
|
20230717,103100,146572960,2355,2360,2360,2355,1411
|
|
20230717,103000,143250050,2360,2355,2360,2355,1668
|
|
20230717,102900,139316910,2355,2355,2355,2350,222
|
|
20230717,102800,138794105,2355,2355,2355,2355,2
|
|
20230717,102700,138789395,2360,2365,2365,2360,418
|
|
20230717,102600,137802385,2365,2365,2365,2365,0
|
|
20230717,102500,137802385,2365,2370,2370,2365,4580
|
|
20230717,102400,126969845,2375,2375,2375,2375,501
|
|
20230717,102300,125779970,2370,2375,2375,2370,1274
|
|
20230717,102200,122754700,2375,2370,2375,2370,1609
|
|
20230717,102100,118933665,2370,2365,2370,2365,1944
|
|
20230717,102000,114328430,2365,2345,2365,2345,12717
|
|
20230717,101900,84345280,2345,2345,2345,2340,910
|
|
20230717,101800,82212330,2345,2340,2345,2340,1460
|
|
20230717,101700,78788680,2335,2335,2335,2335,94
|
|
20230717,101600,78569190,2335,2335,2335,2335,1
|
|
20230717,101500,78566855,2340,2340,2340,2340,0
|
|
20230717,101400,78566855,2340,2340,2340,2340,607
|
|
20230717,101300,77146475,2340,2340,2340,2340,469
|
|
20230717,101200,76049015,2350,2350,2350,2350,0
|
|
20230717,101100,76049015,2350,2350,2350,2350,300
|
|
20230717,101000,75344015,2355,2355,2355,2355,162
|
|
20230717,100900,74962505,2350,2345,2350,2345,390
|
|
20230717,100800,74046245,2340,2340,2340,2340,0
|
|
20230717,100700,74046245,2340,2340,2340,2340,3
|
|
20230717,100600,74039225,2340,2345,2345,2340,421
|
|
20230717,100500,73053665,2345,2345,2345,2345,0
|
|
20230717,100400,73053665,2345,2345,2345,2345,65
|
|
20230717,100300,72901240,2340,2340,2340,2340,367
|
|
20230717,100200,72042460,2340,2340,2340,2340,0
|
|
20230717,100100,72042460,2340,2340,2340,2340,0
|
|
20230717,100000,72042460,2340,2340,2340,2340,0
|
|
20230717,095900,72042460,2340,2340,2340,2340,1
|
|
20230717,095800,72040120,2340,2340,2340,2340,10
|
|
20230717,095700,72016720,2345,2335,2345,2335,4000
|
|
20230717,095600,62639770,2330,2335,2335,2330,62
|
|
20230717,095500,62495055,2335,2335,2335,2335,1
|
|
20230717,095400,62492720,2340,2340,2340,2340,0
|
|
20230717,095300,62492720,2340,2340,2340,2340,0
|
|
20230717,095200,62492720,2340,2340,2340,2340,0
|
|
20230717,095100,62492720,2340,2340,2340,2340,0
|
|
20230717,095000,62492720,2340,2340,2340,2340,134
|
|
20230717,094900,62179160,2320,2330,2335,2320,579
|
|
20230717,094800,60829270,2330,2325,2330,2320,2113
|
|
20230717,094700,55907060,2330,2325,2330,2325,430
|
|
20230717,094600,54905255,2330,2330,2330,2330,4
|
|
20230717,094500,54895935,2320,2320,2320,2320,5
|
|
20230717,094400,54884335,2320,2325,2325,2320,1000
|
|
20230717,094300,52562175,2330,2330,2330,2330,0
|
|
20230717,094200,52562175,2330,2330,2330,2330,0
|
|
20230717,094100,52562175,2330,2325,2330,2325,399
|
|
20230717,094000,51633590,2330,2330,2330,2330,0
|
|
20230717,093900,51633590,2330,2330,2330,2330,0
|
|
20230717,093800,51633590,2330,2330,2330,2330,967
|
|
20230717,093700,49380480,2325,2325,2325,2325,211
|
|
20230717,093600,48889905,2310,2310,2310,2310,0
|
|
20230717,093500,48889905,2310,2310,2310,2310,0
|
|
20230717,093400,48889905,2310,2325,2325,2310,59
|
|
20230717,093300,48752865,2310,2325,2325,2310,201
|
|
20230717,093200,48288245,2330,2335,2335,2330,1500
|
|
20230717,093100,44788245,2335,2335,2335,2335,1
|
|
20230717,093000,44785910,2315,2325,2325,2315,644
|
|
20230717,092900,43288620,2335,2335,2335,2335,0
|
|
20230717,092800,43288620,2335,2335,2335,2335,0
|
|
20230717,092700,43288620,2335,2310,2335,2310,1501
|
|
20230717,092600,39811285,2330,2320,2330,2310,1292
|
|
20230717,092500,36824035,2330,2330,2330,2330,4
|
|
20230717,092400,36814715,2330,2330,2330,2330,40
|
|
20230717,092300,36721515,2330,2330,2330,2330,101
|
|
20230717,092200,36486185,2335,2335,2335,2335,4
|
|
20230717,092100,36476845,2335,2325,2335,2325,363
|
|
20230717,092000,35632750,2350,2350,2350,2350,0
|
|
20230717,091900,35632750,2350,2350,2350,2350,0
|
|
20230717,091800,35632750,2350,2325,2350,2325,49
|
|
20230717,091700,35518235,2310,2310,2310,2310,160
|
|
20230717,091600,35148635,2310,2310,2310,2310,253
|
|
20230717,091500,34564205,2300,2310,2310,2300,2001
|
|
20230717,091400,29941905,2310,2310,2310,2310,500
|
|
20230717,091300,28786905,2310,2310,2310,2310,1274
|
|
20230717,091200,25843965,2305,2305,2305,2305,231
|
|
20230717,091100,25311510,2300,2300,2300,2300,0
|
|
20230717,091000,25311510,2300,2300,2300,2300,2076
|
|
20230717,090900,20536710,2310,2305,2310,2305,78
|
|
20230717,090800,20356690,2305,2305,2305,2305,0
|
|
20230717,090700,20356690,2305,2305,2305,2305,1000
|
|
20230717,090600,18051690,2305,2305,2305,2305,1
|
|
20230717,090500,18049385,2295,2310,2310,2295,1147
|
|
20230717,090400,15410565,2300,2310,2320,2300,3262
|
|
20230717,090300,7885650,2320,2315,2320,2315,1235
|
|
20230717,090200,5024115,2315,2320,2320,2310,1480
|
|
20230717,090100,1593915,2310,2310,2310,2310,52
|
|
20230717,090000,1473795,2325,2310,2325,2310,638
|