597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185400,165551880,2335,2335,2335,2335,3578
|
|
20230720,185300,165551880,2335,2335,2335,2335,0
|
|
20230720,185200,165551880,2335,2335,2335,2335,0
|
|
20230720,185100,165551880,2335,2335,2335,2335,0
|
|
20230720,185000,165551880,2335,2335,2335,2335,0
|
|
20230720,184900,165551880,2335,2335,2335,2335,0
|
|
20230720,184800,165551880,2335,2335,2335,2335,0
|
|
20230720,184700,165551880,2335,2335,2335,2335,0
|
|
20230720,184600,165551880,2335,2335,2335,2335,0
|
|
20230720,184500,165551880,2335,2335,2335,2335,0
|
|
20230720,184400,165551880,2335,2335,2335,2335,0
|
|
20230720,184300,165551880,2335,2335,2335,2335,0
|
|
20230720,184200,165551880,2335,2335,2335,2335,0
|
|
20230720,184100,165551880,2335,2335,2335,2335,0
|
|
20230720,184000,165551880,2335,2335,2335,2335,0
|
|
20230720,183900,165551880,2335,2335,2335,2335,0
|
|
20230720,183800,165551880,2335,2335,2335,2335,0
|
|
20230720,183700,165551880,2335,2335,2335,2335,0
|
|
20230720,183600,165551880,2335,2335,2335,2335,0
|
|
20230720,183500,165551880,2335,2335,2335,2335,0
|
|
20230720,183400,165551880,2335,2335,2335,2335,0
|
|
20230720,183300,165551880,2335,2335,2335,2335,0
|
|
20230720,183200,165551880,2335,2335,2335,2335,0
|
|
20230720,183100,165551880,2335,2335,2335,2335,0
|
|
20230720,183000,165551880,2335,2335,2335,2335,0
|
|
20230720,182900,165551880,2335,2335,2335,2335,0
|
|
20230720,182800,165551880,2335,2335,2335,2335,0
|
|
20230720,182700,165551880,2335,2335,2335,2335,0
|
|
20230720,182600,165551880,2335,2335,2335,2335,0
|
|
20230720,182500,165551880,2335,2335,2335,2335,0
|
|
20230720,182400,165551880,2335,2335,2335,2335,3578
|
|
20230720,182300,165551880,2335,2335,2335,2335,0
|
|
20230720,182200,165551880,2335,2335,2335,2335,0
|
|
20230720,182100,165551880,2335,2335,2335,2335,0
|
|
20230720,182000,165551880,2335,2335,2335,2335,0
|
|
20230720,181900,165551880,2335,2335,2335,2335,0
|
|
20230720,181800,165551880,2335,2335,2335,2335,0
|
|
20230720,181700,165551880,2335,2335,2335,2335,0
|
|
20230720,181600,165551880,2335,2335,2335,2335,0
|
|
20230720,181500,165551880,2335,2335,2335,2335,0
|
|
20230720,181400,165551880,2335,2335,2335,2335,0
|
|
20230720,181300,165551880,2335,2335,2335,2335,0
|
|
20230720,181200,165551880,2335,2335,2335,2335,0
|
|
20230720,181100,165551880,2335,2335,2335,2335,0
|
|
20230720,181000,165551880,2335,2335,2335,2335,0
|
|
20230720,180900,165551880,2335,2335,2335,2335,0
|
|
20230720,180800,165551880,2335,2335,2335,2335,0
|
|
20230720,180700,165551880,2335,2335,2335,2335,0
|
|
20230720,180600,165551880,2335,2335,2335,2335,0
|
|
20230720,180500,165551880,2335,2335,2335,2335,0
|
|
20230720,180400,165551880,2335,2335,2335,2335,0
|
|
20230720,180300,165551880,2335,2335,2335,2335,0
|
|
20230720,180200,165551880,2335,2335,2335,2335,0
|
|
20230720,180100,165551880,2335,2335,2335,2335,0
|
|
20230720,180000,165551880,2335,2335,2335,2335,0
|
|
20230720,175900,165551880,2335,2335,2335,2335,0
|
|
20230720,175800,165551880,2335,2335,2335,2335,0
|
|
20230720,175700,165551880,2335,2335,2335,2335,0
|
|
20230720,175600,165551880,2335,2335,2335,2335,0
|
|
20230720,175500,165551880,2335,2335,2335,2335,0
|
|
20230720,175400,165551880,2335,2335,2335,2335,3578
|
|
20230720,175300,165551880,2335,2335,2335,2335,0
|
|
20230720,175200,165551880,2335,2335,2335,2335,0
|
|
20230720,175100,165551880,2335,2335,2335,2335,0
|
|
20230720,175000,165551880,2335,2335,2335,2335,0
|
|
20230720,174900,165551880,2335,2335,2335,2335,0
|
|
20230720,174800,165551880,2335,2335,2335,2335,0
|
|
20230720,174700,165551880,2335,2335,2335,2335,0
|
|
20230720,174600,165551880,2335,2335,2335,2335,0
|
|
20230720,174500,165551880,2335,2335,2335,2335,0
|
|
20230720,174400,165551880,2335,2335,2335,2335,0
|
|
20230720,174300,165551880,2335,2335,2335,2335,0
|
|
20230720,174200,165551880,2335,2335,2335,2335,0
|
|
20230720,174100,165551880,2335,2335,2335,2335,0
|
|
20230720,174000,165551880,2335,2335,2335,2335,0
|
|
20230720,173900,165551880,2335,2335,2335,2335,0
|
|
20230720,173800,165551880,2335,2335,2335,2335,0
|
|
20230720,173700,165551880,2335,2335,2335,2335,0
|
|
20230720,173600,165551880,2335,2335,2335,2335,0
|
|
20230720,173500,165551880,2335,2335,2335,2335,0
|
|
20230720,173400,165551880,2335,2335,2335,2335,0
|
|
20230720,173300,165551880,2335,2335,2335,2335,0
|
|
20230720,173200,165551880,2335,2335,2335,2335,0
|
|
20230720,173100,165551880,2335,2335,2335,2335,0
|
|
20230720,173000,165551880,2335,2335,2335,2335,0
|
|
20230720,172900,165551880,2335,2335,2335,2335,0
|
|
20230720,172800,165551880,2335,2335,2335,2335,0
|
|
20230720,172700,165551880,2335,2335,2335,2335,0
|
|
20230720,172600,165551880,2335,2335,2335,2335,0
|
|
20230720,172500,165551880,2335,2335,2335,2335,0
|
|
20230720,172400,165551880,2335,2335,2335,2335,3578
|
|
20230720,172300,165551880,2335,2335,2335,2335,0
|
|
20230720,172200,165551880,2335,2335,2335,2335,0
|
|
20230720,172100,165551880,2335,2335,2335,2335,0
|
|
20230720,172000,165551880,2335,2335,2335,2335,0
|
|
20230720,171900,165551880,2335,2335,2335,2335,0
|
|
20230720,171800,165551880,2335,2335,2335,2335,0
|
|
20230720,171700,165551880,2335,2335,2335,2335,0
|
|
20230720,171600,165551880,2335,2335,2335,2335,0
|
|
20230720,171500,165551880,2335,2335,2335,2335,0
|
|
20230720,171400,165551880,2335,2335,2335,2335,0
|
|
20230720,171300,165551880,2335,2335,2335,2335,0
|
|
20230720,171200,165551880,2335,2335,2335,2335,0
|
|
20230720,171100,165551880,2335,2335,2335,2335,0
|
|
20230720,171000,165551880,2335,2335,2335,2335,0
|
|
20230720,170900,165551880,2335,2335,2335,2335,0
|
|
20230720,170800,165551880,2335,2335,2335,2335,0
|
|
20230720,170700,165551880,2335,2335,2335,2335,0
|
|
20230720,170600,165551880,2335,2335,2335,2335,0
|
|
20230720,170500,165551880,2335,2335,2335,2335,0
|
|
20230720,170400,165551880,2335,2335,2335,2335,0
|
|
20230720,170300,165551880,2335,2335,2335,2335,0
|
|
20230720,170200,165551880,2335,2335,2335,2335,0
|
|
20230720,170100,165551880,2335,2335,2335,2335,0
|
|
20230720,170000,165551880,2335,2335,2335,2335,0
|
|
20230720,165900,165551880,2335,2335,2335,2335,0
|
|
20230720,165800,165551880,2335,2335,2335,2335,0
|
|
20230720,165700,165551880,2335,2335,2335,2335,0
|
|
20230720,165600,165551880,2335,2335,2335,2335,0
|
|
20230720,165500,165551880,2335,2335,2335,2335,0
|
|
20230720,165400,165551880,2335,2335,2335,2335,3578
|
|
20230720,165300,165551880,2335,2335,2335,2335,0
|
|
20230720,165200,165551880,2335,2335,2335,2335,0
|
|
20230720,165100,165551880,2335,2335,2335,2335,0
|
|
20230720,165000,165551880,2335,2335,2335,2335,0
|
|
20230720,164900,165551880,2335,2335,2335,2335,0
|
|
20230720,164800,165551880,2335,2335,2335,2335,0
|
|
20230720,164700,165551880,2335,2335,2335,2335,0
|
|
20230720,164600,165551880,2335,2335,2335,2335,0
|
|
20230720,164500,165551880,2335,2335,2335,2335,0
|
|
20230720,164400,165551880,2335,2335,2335,2335,0
|
|
20230720,164300,165551880,2335,2335,2335,2335,0
|
|
20230720,164200,165551880,2335,2335,2335,2335,0
|
|
20230720,164100,165551880,2335,2335,2335,2335,0
|
|
20230720,164000,165551880,2335,2335,2335,2335,0
|
|
20230720,163900,165551880,2335,2335,2335,2335,0
|
|
20230720,163800,165551880,2335,2335,2335,2335,0
|
|
20230720,163700,165551880,2335,2335,2335,2335,0
|
|
20230720,163600,165551880,2335,2335,2335,2335,0
|
|
20230720,163500,165551880,2335,2335,2335,2335,0
|
|
20230720,163400,165551880,2335,2335,2335,2335,0
|
|
20230720,163300,165551880,2335,2335,2335,2335,0
|
|
20230720,163200,165551880,2335,2335,2335,2335,0
|
|
20230720,163100,165551880,2335,2335,2335,2335,0
|
|
20230720,163000,165551880,2335,2335,2335,2335,0
|
|
20230720,162900,165551880,2335,2335,2335,2335,0
|
|
20230720,162800,165551880,2335,2335,2335,2335,0
|
|
20230720,162700,165551880,2335,2335,2335,2335,0
|
|
20230720,162600,165551880,2335,2335,2335,2335,0
|
|
20230720,162500,165551880,2335,2335,2335,2335,0
|
|
20230720,162400,165551880,2335,2335,2335,2335,3578
|
|
20230720,162300,165551880,2335,2335,2335,2335,0
|
|
20230720,162200,165551880,2335,2335,2335,2335,0
|
|
20230720,162100,165551880,2335,2335,2335,2335,0
|
|
20230720,162000,165551880,2335,2335,2335,2335,0
|
|
20230720,161900,165551880,2335,2335,2335,2335,0
|
|
20230720,161800,165551880,2335,2335,2335,2335,0
|
|
20230720,161700,165551880,2335,2335,2335,2335,0
|
|
20230720,161600,165551880,2335,2335,2335,2335,0
|
|
20230720,161500,165551880,2335,2335,2335,2335,0
|
|
20230720,161400,165551880,2335,2335,2335,2335,0
|
|
20230720,161300,165551880,2335,2335,2335,2335,0
|
|
20230720,161200,165551880,2335,2335,2335,2335,0
|
|
20230720,161100,165551880,2335,2335,2335,2335,0
|
|
20230720,161000,165551880,2335,2335,2335,2335,0
|
|
20230720,160900,165551880,2335,2335,2335,2335,0
|
|
20230720,160800,165551880,2335,2335,2335,2335,0
|
|
20230720,160700,165551880,2335,2335,2335,2335,0
|
|
20230720,160600,165551880,2335,2335,2335,2335,0
|
|
20230720,160500,165551880,2335,2335,2335,2335,0
|
|
20230720,160400,165551880,2335,2335,2335,2335,0
|
|
20230720,160300,165551880,2335,2335,2335,2335,0
|
|
20230720,160200,165551880,2335,2335,2335,2335,0
|
|
20230720,160100,165551880,2335,2335,2335,2335,0
|
|
20230720,160000,165551880,2335,2335,2335,2335,0
|
|
20230720,155900,165551880,2335,2335,2335,2335,0
|
|
20230720,155800,165551880,2335,2335,2335,2335,0
|
|
20230720,155700,165551880,2335,2335,2335,2335,0
|
|
20230720,155600,165551880,2335,2335,2335,2335,0
|
|
20230720,155500,165551880,2335,2335,2335,2335,0
|
|
20230720,155400,165551880,2335,2335,2335,2335,3578
|
|
20230720,155300,165551880,2335,2335,2335,2335,0
|
|
20230720,155200,165551880,2335,2335,2335,2335,0
|
|
20230720,155100,165551880,2335,2335,2335,2335,0
|
|
20230720,155000,165551880,2335,2335,2335,2335,0
|
|
20230720,154900,165551880,2335,2335,2335,2335,0
|
|
20230720,154800,165551880,2335,2335,2335,2335,0
|
|
20230720,154700,165551880,2335,2335,2335,2335,0
|
|
20230720,154600,165551880,2335,2335,2335,2335,0
|
|
20230720,154500,165551880,2335,2335,2335,2335,0
|
|
20230720,154400,165551880,2335,2335,2335,2335,0
|
|
20230720,154300,165551880,2335,2335,2335,2335,0
|
|
20230720,154200,165551880,2335,2335,2335,2335,0
|
|
20230720,154100,165551880,2335,2335,2335,2335,0
|
|
20230720,154000,165551880,2335,2335,2335,2335,0
|
|
20230720,153900,165551880,2335,2335,2335,2335,0
|
|
20230720,153800,165551880,2335,2335,2335,2335,0
|
|
20230720,153700,165551880,2335,2335,2335,2335,0
|
|
20230720,153600,165551880,2335,2335,2335,2335,0
|
|
20230720,153500,165551880,2335,2335,2335,2335,0
|
|
20230720,153400,165551880,2335,2335,2335,2335,0
|
|
20230720,153300,165551880,2335,2335,2335,2335,0
|
|
20230720,153200,165551880,2335,2335,2335,2335,0
|
|
20230720,153100,165551880,2335,2335,2335,2335,0
|
|
20230720,153000,165551880,2335,2335,2335,2335,3578
|
|
20230720,152900,157197250,2315,2315,2315,2315,0
|
|
20230720,152800,157197250,2315,2315,2315,2315,0
|
|
20230720,152700,157197250,2315,2315,2315,2315,0
|
|
20230720,152600,157197250,2315,2315,2315,2315,0
|
|
20230720,152500,157197250,2315,2315,2315,2315,0
|
|
20230720,152400,157197250,2315,2315,2315,2315,0
|
|
20230720,152300,157197250,2315,2315,2315,2315,0
|
|
20230720,152200,157197250,2315,2315,2315,2315,0
|
|
20230720,152100,157197250,2315,2315,2315,2315,0
|
|
20230720,152000,157197250,2315,2315,2315,2315,0
|
|
20230720,151900,157197250,2315,2315,2315,2315,0
|
|
20230720,151800,157197250,2315,2325,2325,2315,2721
|
|
20230720,151700,150873135,2325,2325,2325,2325,0
|
|
20230720,151600,150873135,2325,2325,2325,2325,0
|
|
20230720,151500,150873135,2325,2325,2325,2325,0
|
|
20230720,151400,150873135,2325,2325,2325,2325,0
|
|
20230720,151300,150873135,2325,2325,2325,2325,1
|
|
20230720,151200,150870810,2325,2325,2325,2325,0
|
|
20230720,151100,150870810,2325,2325,2325,2325,0
|
|
20230720,151000,150870810,2325,2315,2325,2315,1277
|
|
20230720,150900,147908220,2320,2320,2320,2320,1
|
|
20230720,150800,147905900,2320,2320,2320,2320,0
|
|
20230720,150700,147905900,2320,2320,2320,2320,160
|
|
20230720,150600,147534700,2320,2320,2320,2320,0
|
|
20230720,150500,147534700,2320,2320,2320,2320,0
|
|
20230720,150400,147534700,2320,2320,2320,2320,9
|
|
20230720,150300,147513820,2320,2320,2320,2320,0
|
|
20230720,150200,147513820,2320,2320,2320,2320,0
|
|
20230720,150100,147513820,2320,2320,2320,2320,0
|
|
20230720,150000,147513820,2320,2320,2320,2320,0
|
|
20230720,145900,147513820,2320,2320,2320,2320,0
|
|
20230720,145800,147513820,2320,2320,2320,2320,0
|
|
20230720,145700,147513820,2320,2320,2320,2320,0
|
|
20230720,145600,147513820,2320,2320,2320,2320,5
|
|
20230720,145500,147502220,2320,2320,2320,2320,0
|
|
20230720,145400,147502220,2320,2320,2320,2320,0
|
|
20230720,145300,147502220,2320,2320,2320,2320,0
|
|
20230720,145200,147502220,2320,2320,2320,2320,0
|
|
20230720,145100,147502220,2320,2320,2320,2320,0
|
|
20230720,145000,147502220,2320,2320,2320,2320,0
|
|
20230720,144900,147502220,2320,2320,2320,2320,0
|
|
20230720,144800,147502220,2320,2320,2320,2320,0
|
|
20230720,144700,147502220,2320,2320,2320,2320,0
|
|
20230720,144600,147502220,2320,2320,2320,2320,0
|
|
20230720,144500,147502220,2320,2320,2320,2320,1
|
|
20230720,144400,147499900,2315,2315,2315,2315,0
|
|
20230720,144300,147499900,2315,2315,2315,2315,0
|
|
20230720,144200,147499900,2315,2315,2315,2315,0
|
|
20230720,144100,147499900,2315,2315,2315,2315,500
|
|
20230720,144000,146342400,2315,2315,2315,2315,0
|
|
20230720,143900,146342400,2315,2315,2315,2315,0
|
|
20230720,143800,146342400,2315,2315,2315,2315,0
|
|
20230720,143700,146342400,2315,2315,2315,2315,0
|
|
20230720,143600,146342400,2315,2315,2315,2315,0
|
|
20230720,143500,146342400,2315,2315,2315,2315,0
|
|
20230720,143400,146342400,2315,2315,2325,2315,2551
|
|
20230720,143300,140436825,2315,2315,2315,2315,356
|
|
20230720,143200,139612685,2315,2315,2315,2315,0
|
|
20230720,143100,139612685,2315,2315,2315,2315,0
|
|
20230720,143000,139612685,2315,2315,2315,2315,0
|
|
20230720,142900,139612685,2315,2315,2315,2315,5
|
|
20230720,142800,139601110,2325,2325,2325,2325,0
|
|
20230720,142700,139601110,2325,2325,2325,2325,0
|
|
20230720,142600,139601110,2325,2325,2325,2325,1
|
|
20230720,142500,139598785,2320,2320,2320,2320,1000
|
|
20230720,142400,137278785,2320,2320,2320,2320,0
|
|
20230720,142300,137278785,2320,2320,2320,2320,5
|
|
20230720,142200,137267185,2315,2310,2315,2310,932
|
|
20230720,142100,135109715,2315,2315,2315,2315,106
|
|
20230720,142000,134864325,2315,2315,2315,2315,24
|
|
20230720,141900,134808765,2315,2315,2315,2315,476
|
|
20230720,141800,133706825,2315,2315,2315,2315,150
|
|
20230720,141700,133359575,2315,2315,2315,2315,0
|
|
20230720,141600,133359575,2315,2315,2315,2315,0
|
|
20230720,141500,133359575,2315,2315,2315,2315,0
|
|
20230720,141400,133359575,2315,2310,2315,2310,1000
|
|
20230720,141300,131044865,2315,2315,2315,2315,1601
|
|
20230720,141200,127338550,2315,2315,2315,2315,1
|
|
20230720,141100,127336235,2310,2310,2310,2310,0
|
|
20230720,141000,127336235,2310,2310,2310,2310,0
|
|
20230720,140900,127336235,2310,2310,2310,2310,0
|
|
20230720,140800,127336235,2310,2310,2310,2310,0
|
|
20230720,140700,127336235,2310,2310,2310,2310,83
|
|
20230720,140600,127144505,2310,2310,2310,2310,350
|
|
20230720,140500,126336005,2310,2310,2310,2310,0
|
|
20230720,140400,126336005,2310,2310,2310,2310,0
|
|
20230720,140300,126336005,2310,2310,2310,2310,0
|
|
20230720,140200,126336005,2310,2310,2310,2310,0
|
|
20230720,140100,126336005,2310,2310,2310,2310,0
|
|
20230720,140000,126336005,2310,2310,2310,2310,0
|
|
20230720,135900,126336005,2310,2310,2310,2310,0
|
|
20230720,135800,126336005,2310,2310,2310,2310,0
|
|
20230720,135700,126336005,2310,2310,2310,2310,0
|
|
20230720,135600,126336005,2310,2310,2310,2310,4
|
|
20230720,135500,126326765,2310,2310,2310,2310,9
|
|
20230720,135400,126305975,2310,2310,2310,2310,12
|
|
20230720,135300,126278255,2305,2305,2305,2305,0
|
|
20230720,135200,126278255,2305,2305,2305,2305,0
|
|
20230720,135100,126278255,2305,2305,2305,2305,0
|
|
20230720,135000,126278255,2305,2305,2305,2305,100
|
|
20230720,134900,126047755,2305,2305,2305,2305,2343
|
|
20230720,134800,120647140,2305,2305,2305,2305,0
|
|
20230720,134700,120647140,2305,2305,2305,2305,0
|
|
20230720,134600,120647140,2305,2305,2305,2305,0
|
|
20230720,134500,120647140,2305,2305,2305,2305,1
|
|
20230720,134400,120644835,2310,2310,2310,2310,500
|
|
20230720,134300,119489835,2310,2310,2310,2310,0
|
|
20230720,134200,119489835,2310,2310,2310,2310,0
|
|
20230720,134100,119489835,2310,2310,2310,2310,0
|
|
20230720,134000,119489835,2310,2310,2310,2310,0
|
|
20230720,133900,119489835,2310,2310,2310,2310,0
|
|
20230720,133800,119489835,2310,2310,2310,2310,0
|
|
20230720,133700,119489835,2310,2310,2310,2310,0
|
|
20230720,133600,119489835,2310,2310,2310,2310,0
|
|
20230720,133500,119489835,2310,2310,2310,2310,0
|
|
20230720,133400,119489835,2310,2310,2310,2310,0
|
|
20230720,133300,119489835,2310,2310,2310,2310,29
|
|
20230720,133200,119422845,2310,2310,2310,2310,28
|
|
20230720,133100,119358165,2310,2310,2310,2310,788
|
|
20230720,133000,117537885,2310,2310,2310,2310,0
|
|
20230720,132900,117537885,2310,2310,2310,2310,0
|
|
20230720,132800,117537885,2310,2310,2310,2310,0
|
|
20230720,132700,117537885,2310,2310,2310,2310,10
|
|
20230720,132600,117514785,2305,2305,2305,2305,2
|
|
20230720,132500,117510175,2310,2310,2310,2310,0
|
|
20230720,132400,117510175,2310,2310,2310,2310,1
|
|
20230720,132300,117507865,2310,2310,2310,2310,0
|
|
20230720,132200,117507865,2310,2310,2310,2310,2
|
|
20230720,132100,117503245,2305,2305,2305,2305,0
|
|
20230720,132000,117503245,2305,2305,2305,2305,0
|
|
20230720,131900,117503245,2305,2305,2305,2305,1
|
|
20230720,131800,117500940,2305,2305,2305,2305,0
|
|
20230720,131700,117500940,2305,2305,2305,2305,0
|
|
20230720,131600,117500940,2305,2305,2305,2305,0
|
|
20230720,131500,117500940,2305,2305,2305,2305,0
|
|
20230720,131400,117500940,2305,2305,2305,2305,0
|
|
20230720,131300,117500940,2305,2305,2305,2305,1
|
|
20230720,131200,117498635,2310,2310,2310,2310,0
|
|
20230720,131100,117498635,2310,2310,2310,2310,0
|
|
20230720,131000,117498635,2310,2310,2310,2310,0
|
|
20230720,130900,117498635,2310,2310,2310,2310,0
|
|
20230720,130800,117498635,2310,2310,2310,2310,0
|
|
20230720,130700,117498635,2310,2310,2310,2310,482
|
|
20230720,130600,116385215,2300,2300,2300,2300,680
|
|
20230720,130500,114821215,2300,2300,2300,2300,0
|
|
20230720,130400,114821215,2300,2300,2300,2300,0
|
|
20230720,130300,114821215,2300,2300,2300,2300,412
|
|
20230720,130200,113873615,2300,2300,2300,2300,0
|
|
20230720,130100,113873615,2300,2300,2300,2300,0
|
|
20230720,130000,113873615,2300,2300,2300,2300,0
|
|
20230720,125900,113873615,2300,2300,2300,2300,0
|
|
20230720,125800,113873615,2300,2300,2300,2300,0
|
|
20230720,125700,113873615,2300,2305,2305,2300,2000
|
|
20230720,125600,109271840,2310,2310,2310,2310,0
|
|
20230720,125500,109271840,2310,2310,2310,2310,0
|
|
20230720,125400,109271840,2310,2310,2310,2310,0
|
|
20230720,125300,109271840,2310,2310,2310,2310,0
|
|
20230720,125200,109271840,2310,2310,2310,2310,0
|
|
20230720,125100,109271840,2310,2310,2310,2310,0
|
|
20230720,125000,109271840,2310,2310,2310,2310,0
|
|
20230720,124900,109271840,2310,2310,2310,2310,200
|
|
20230720,124800,108809840,2305,2305,2305,2305,0
|
|
20230720,124700,108809840,2305,2305,2305,2305,0
|
|
20230720,124600,108809840,2305,2305,2305,2305,0
|
|
20230720,124500,108809840,2305,2305,2305,2305,0
|
|
20230720,124400,108809840,2305,2305,2305,2305,0
|
|
20230720,124300,108809840,2305,2305,2305,2305,0
|
|
20230720,124200,108809840,2305,2305,2305,2305,0
|
|
20230720,124100,108809840,2305,2305,2305,2305,0
|
|
20230720,124000,108809840,2305,2305,2305,2305,0
|
|
20230720,123900,108809840,2305,2305,2305,2305,0
|
|
20230720,123800,108809840,2305,2305,2305,2305,0
|
|
20230720,123700,108809840,2305,2305,2305,2305,0
|
|
20230720,123600,108809840,2305,2305,2305,2305,0
|
|
20230720,123500,108809840,2305,2305,2305,2305,0
|
|
20230720,123400,108809840,2305,2305,2305,2305,0
|
|
20230720,123300,108809840,2305,2305,2305,2305,0
|
|
20230720,123200,108809840,2305,2305,2305,2305,39
|
|
20230720,123100,108719945,2305,2305,2305,2305,0
|
|
20230720,123000,108719945,2305,2305,2305,2305,1
|
|
20230720,122900,108717640,2305,2305,2305,2305,1
|
|
20230720,122800,108715335,2305,2305,2305,2305,0
|
|
20230720,122700,108715335,2305,2305,2305,2305,0
|
|
20230720,122600,108715335,2305,2305,2305,2305,0
|
|
20230720,122500,108715335,2305,2305,2305,2305,0
|
|
20230720,122400,108715335,2305,2305,2305,2305,0
|
|
20230720,122300,108715335,2305,2305,2305,2305,0
|
|
20230720,122200,108715335,2305,2305,2305,2305,352
|
|
20230720,122100,107903975,2305,2305,2305,2305,0
|
|
20230720,122000,107903975,2305,2305,2305,2305,1
|
|
20230720,121900,107901670,2305,2305,2305,2305,235
|
|
20230720,121800,107359995,2305,2305,2305,2305,0
|
|
20230720,121700,107359995,2305,2305,2305,2305,2
|
|
20230720,121600,107355385,2300,2300,2300,2300,0
|
|
20230720,121500,107355385,2300,2305,2305,2300,64
|
|
20230720,121400,107208150,2305,2305,2305,2305,0
|
|
20230720,121300,107208150,2305,2305,2305,2305,0
|
|
20230720,121200,107208150,2305,2305,2305,2305,0
|
|
20230720,121100,107208150,2305,2310,2310,2305,593
|
|
20230720,121000,105841165,2310,2310,2310,2310,0
|
|
20230720,120900,105841165,2310,2310,2310,2310,0
|
|
20230720,120800,105841165,2310,2310,2310,2310,0
|
|
20230720,120700,105841165,2310,2310,2310,2310,0
|
|
20230720,120600,105841165,2310,2310,2310,2310,0
|
|
20230720,120500,105841165,2310,2310,2310,2310,0
|
|
20230720,120400,105841165,2310,2310,2310,2310,0
|
|
20230720,120300,105841165,2310,2310,2310,2310,0
|
|
20230720,120200,105841165,2310,2310,2310,2310,0
|
|
20230720,120100,105841165,2310,2310,2310,2310,24
|
|
20230720,120000,105785725,2310,2310,2310,2310,0
|
|
20230720,115900,105785725,2310,2310,2310,2310,0
|
|
20230720,115800,105785725,2310,2310,2310,2310,0
|
|
20230720,115700,105785725,2310,2310,2310,2310,0
|
|
20230720,115600,105785725,2310,2310,2310,2310,0
|
|
20230720,115500,105785725,2310,2310,2310,2310,0
|
|
20230720,115400,105785725,2310,2310,2310,2310,0
|
|
20230720,115300,105785725,2310,2310,2310,2310,76
|
|
20230720,115200,105610165,2310,2310,2310,2310,4
|
|
20230720,115100,105600925,2310,2310,2310,2310,4
|
|
20230720,115000,105591685,2310,2310,2310,2310,121
|
|
20230720,114900,105312175,2315,2315,2315,2315,0
|
|
20230720,114800,105312175,2315,2315,2315,2315,0
|
|
20230720,114700,105312175,2315,2315,2315,2315,15
|
|
20230720,114600,105277450,2315,2315,2315,2315,0
|
|
20230720,114500,105277450,2315,2315,2315,2315,0
|
|
20230720,114400,105277450,2315,2315,2315,2315,0
|
|
20230720,114300,105277450,2315,2315,2315,2315,25
|
|
20230720,114200,105219575,2315,2315,2315,2315,0
|
|
20230720,114100,105219575,2315,2315,2315,2315,0
|
|
20230720,114000,105219575,2315,2315,2315,2315,0
|
|
20230720,113900,105219575,2315,2315,2315,2315,0
|
|
20230720,113800,105219575,2315,2315,2315,2315,0
|
|
20230720,113700,105219575,2315,2315,2315,2315,0
|
|
20230720,113600,105219575,2315,2315,2315,2315,0
|
|
20230720,113500,105219575,2315,2315,2315,2315,31
|
|
20230720,113400,105147810,2315,2315,2315,2315,0
|
|
20230720,113300,105147810,2315,2315,2315,2315,0
|
|
20230720,113200,105147810,2315,2315,2315,2315,0
|
|
20230720,113100,105147810,2315,2315,2315,2315,0
|
|
20230720,113000,105147810,2315,2315,2315,2315,0
|
|
20230720,112900,105147810,2315,2315,2315,2315,19
|
|
20230720,112800,105103825,2315,2315,2315,2315,0
|
|
20230720,112700,105103825,2315,2315,2315,2315,315
|
|
20230720,112600,104374600,2315,2315,2315,2315,0
|
|
20230720,112500,104374600,2315,2315,2315,2315,0
|
|
20230720,112400,104374600,2315,2315,2315,2315,0
|
|
20230720,112300,104374600,2315,2315,2315,2315,0
|
|
20230720,112200,104374600,2315,2315,2315,2315,790
|
|
20230720,112100,102545750,2320,2320,2320,2320,0
|
|
20230720,112000,102545750,2320,2320,2320,2320,0
|
|
20230720,111900,102545750,2320,2320,2320,2320,0
|
|
20230720,111800,102545750,2320,2320,2320,2320,0
|
|
20230720,111700,102545750,2320,2320,2320,2320,0
|
|
20230720,111600,102545750,2320,2320,2320,2320,0
|
|
20230720,111500,102545750,2320,2320,2320,2320,0
|
|
20230720,111400,102545750,2320,2320,2320,2320,0
|
|
20230720,111300,102545750,2320,2320,2320,2320,0
|
|
20230720,111200,102545750,2320,2320,2320,2320,0
|
|
20230720,111100,102545750,2320,2320,2320,2320,0
|
|
20230720,111000,102545750,2320,2320,2320,2320,0
|
|
20230720,110900,102545750,2320,2320,2320,2320,1
|
|
20230720,110800,102543430,2320,2320,2320,2320,0
|
|
20230720,110700,102543430,2320,2320,2320,2320,0
|
|
20230720,110600,102543430,2320,2320,2320,2320,0
|
|
20230720,110500,102543430,2320,2320,2320,2320,0
|
|
20230720,110400,102543430,2320,2320,2320,2320,0
|
|
20230720,110300,102543430,2320,2320,2320,2320,4
|
|
20230720,110200,102534150,2320,2320,2320,2320,0
|
|
20230720,110100,102534150,2320,2320,2320,2320,0
|
|
20230720,110000,102534150,2320,2320,2320,2320,0
|
|
20230720,105900,102534150,2320,2320,2320,2320,1
|
|
20230720,105800,102531830,2320,2320,2320,2320,1
|
|
20230720,105700,102529510,2315,2315,2315,2315,1
|
|
20230720,105600,102527195,2320,2320,2320,2320,0
|
|
20230720,105500,102527195,2320,2320,2320,2320,0
|
|
20230720,105400,102527195,2320,2320,2320,2320,674
|
|
20230720,105300,100963515,2300,2300,2300,2300,0
|
|
20230720,105200,100963515,2300,2300,2300,2300,3000
|
|
20230720,105100,94063515,2305,2305,2305,2305,0
|
|
20230720,105000,94063515,2305,2305,2305,2305,0
|
|
20230720,104900,94063515,2305,2305,2305,2305,200
|
|
20230720,104800,93602515,2305,2305,2305,2305,100
|
|
20230720,104700,93372015,2305,2305,2305,2305,100
|
|
20230720,104600,93141515,2330,2330,2330,2330,0
|
|
20230720,104500,93141515,2330,2330,2330,2330,0
|
|
20230720,104400,93141515,2330,2330,2330,2330,0
|
|
20230720,104300,93141515,2330,2330,2330,2330,0
|
|
20230720,104200,93141515,2330,2330,2330,2330,0
|
|
20230720,104100,93141515,2330,2315,2330,2315,1735
|
|
20230720,104000,89101885,2315,2315,2315,2315,0
|
|
20230720,103900,89101885,2315,2315,2315,2315,2
|
|
20230720,103800,89097255,2315,2315,2315,2315,0
|
|
20230720,103700,89097255,2315,2315,2315,2315,0
|
|
20230720,103600,89097255,2315,2315,2315,2315,0
|
|
20230720,103500,89097255,2315,2305,2315,2305,500
|
|
20230720,103400,87941090,2300,2300,2300,2300,1909
|
|
20230720,103300,83550390,2300,2300,2300,2300,0
|
|
20230720,103200,83550390,2300,2300,2300,2300,0
|
|
20230720,103100,83550390,2300,2300,2300,2300,0
|
|
20230720,103000,83550390,2300,2300,2300,2300,502
|
|
20230720,102900,82395790,2305,2305,2305,2305,0
|
|
20230720,102800,82395790,2305,2305,2305,2305,0
|
|
20230720,102700,82395790,2305,2305,2305,2305,0
|
|
20230720,102600,82395790,2305,2300,2305,2300,780
|
|
20230720,102500,80597895,2295,2295,2295,2295,0
|
|
20230720,102400,80597895,2295,2295,2295,2295,0
|
|
20230720,102300,80597895,2295,2295,2295,2295,328
|
|
20230720,102200,79845135,2295,2300,2300,2295,3
|
|
20230720,102100,79838245,2300,2300,2300,2300,1
|
|
20230720,102000,79835945,2295,2295,2295,2295,0
|
|
20230720,101900,79835945,2295,2295,2295,2295,0
|
|
20230720,101800,79835945,2295,2295,2295,2295,0
|
|
20230720,101700,79835945,2295,2295,2295,2295,0
|
|
20230720,101600,79835945,2295,2295,2295,2295,1250
|
|
20230720,101500,76967195,2310,2300,2310,2300,2002
|
|
20230720,101400,72362575,2310,2310,2310,2310,0
|
|
20230720,101300,72362575,2310,2310,2310,2310,0
|
|
20230720,101200,72362575,2310,2310,2310,2310,443
|
|
20230720,101100,71339245,2310,2310,2310,2310,0
|
|
20230720,101000,71339245,2310,2310,2310,2310,0
|
|
20230720,100900,71339245,2310,2310,2310,2310,0
|
|
20230720,100800,71339245,2310,2310,2310,2310,1
|
|
20230720,100700,71336935,2290,2290,2290,2290,0
|
|
20230720,100600,71336935,2290,2300,2300,2290,13235
|
|
20230720,100500,40920605,2300,2300,2300,2300,0
|
|
20230720,100400,40920605,2300,2300,2300,2300,0
|
|
20230720,100300,40920605,2300,2300,2300,2300,0
|
|
20230720,100200,40920605,2300,2300,2300,2300,0
|
|
20230720,100100,40920605,2300,2300,2300,2300,0
|
|
20230720,100000,40920605,2300,2300,2300,2300,0
|
|
20230720,095900,40920605,2300,2300,2300,2300,0
|
|
20230720,095800,40920605,2300,2300,2300,2300,0
|
|
20230720,095700,40920605,2300,2300,2300,2300,0
|
|
20230720,095600,40920605,2300,2300,2300,2300,0
|
|
20230720,095500,40920605,2300,2300,2300,2300,264
|
|
20230720,095400,40313405,2305,2300,2305,2300,1649
|
|
20230720,095300,36520690,2305,2305,2305,2305,0
|
|
20230720,095200,36520690,2305,2305,2305,2305,1
|
|
20230720,095100,36518385,2300,2300,2300,2300,0
|
|
20230720,095000,36518385,2300,2300,2300,2300,20
|
|
20230720,094900,36472385,2300,2300,2300,2300,0
|
|
20230720,094800,36472385,2300,2300,2300,2300,0
|
|
20230720,094700,36472385,2300,2300,2300,2300,0
|
|
20230720,094600,36472385,2300,2310,2310,2300,1008
|
|
20230720,094500,34153935,2310,2310,2310,2310,0
|
|
20230720,094400,34153935,2310,2310,2310,2310,0
|
|
20230720,094300,34153935,2310,2310,2310,2310,0
|
|
20230720,094200,34153935,2310,2310,2310,2310,1
|
|
20230720,094100,34151625,2295,2295,2295,2295,0
|
|
20230720,094000,34151625,2295,2295,2295,2295,500
|
|
20230720,093900,33004125,2290,2305,2305,2290,2500
|
|
20230720,093800,27255315,2310,2310,2310,2310,10
|
|
20230720,093700,27232215,2310,2305,2310,2305,401
|
|
20230720,093600,26307905,2315,2315,2315,2315,0
|
|
20230720,093500,26307905,2315,2315,2315,2315,1
|
|
20230720,093400,26305590,2300,2300,2300,2300,500
|
|
20230720,093300,25155590,2300,2310,2310,2300,130
|
|
20230720,093200,24855790,2295,2295,2295,2295,0
|
|
20230720,093100,24855790,2295,2310,2310,2295,1268
|
|
20230720,093000,21943965,2295,2300,2305,2295,372
|
|
20230720,092900,21086900,2305,2305,2305,2305,5145
|
|
20230720,092800,9227675,2305,2310,2310,2305,101
|
|
20230720,092700,8994380,2315,2315,2315,2315,0
|
|
20230720,092600,8994380,2315,2315,2315,2315,0
|
|
20230720,092500,8994380,2315,2315,2315,2315,707
|
|
20230720,092400,7357675,2315,2315,2315,2315,200
|
|
20230720,092300,6894675,2315,2315,2315,2315,0
|
|
20230720,092200,6894675,2315,2315,2315,2315,0
|
|
20230720,092100,6894675,2315,2315,2315,2315,0
|
|
20230720,092000,6894675,2315,2315,2315,2315,1
|
|
20230720,091900,6892360,2315,2315,2315,2315,0
|
|
20230720,091800,6892360,2315,2315,2315,2315,61
|
|
20230720,091700,6751145,2315,2315,2315,2315,0
|
|
20230720,091600,6751145,2315,2320,2320,2315,41
|
|
20230720,091500,6656205,2320,2320,2325,2315,127
|
|
20230720,091400,6361535,2325,2325,2325,2325,0
|
|
20230720,091300,6361535,2325,2325,2330,2325,45
|
|
20230720,091200,6256785,2320,2320,2320,2320,994
|
|
20230720,091100,3950705,2320,2320,2320,2320,0
|
|
20230720,091000,3950705,2320,2320,2320,2320,400
|
|
20230720,090900,3022705,2325,2320,2325,2320,25
|
|
20230720,090800,2964655,2330,2330,2330,2330,0
|
|
20230720,090700,2964655,2330,2330,2330,2330,0
|
|
20230720,090600,2964655,2330,2330,2330,2330,600
|
|
20230720,090500,1566655,2320,2320,2320,2320,0
|
|
20230720,090400,1566655,2320,2330,2330,2320,30
|
|
20230720,090300,1496905,2330,2330,2330,2330,1
|
|
20230720,090200,1494575,2330,2330,2330,2330,0
|
|
20230720,090100,1494575,2330,2335,2335,2330,600
|
|
20230720,090000,93895,2335,2350,2350,2335,40
|