681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201800,265920410,2275,2275,2275,2275,5725
|
|
20230616,201700,265920410,2275,2275,2275,2275,0
|
|
20230616,201600,265920410,2275,2275,2275,2275,0
|
|
20230616,201500,265920410,2275,2275,2275,2275,0
|
|
20230616,201400,265920410,2275,2275,2275,2275,0
|
|
20230616,201300,265920410,2275,2275,2275,2275,0
|
|
20230616,201200,265920410,2275,2275,2275,2275,0
|
|
20230616,201100,265920410,2275,2275,2275,2275,0
|
|
20230616,201000,265920410,2275,2275,2275,2275,0
|
|
20230616,200900,265920410,2275,2275,2275,2275,0
|
|
20230616,200800,265920410,2275,2275,2275,2275,0
|
|
20230616,200700,265920410,2275,2275,2275,2275,0
|
|
20230616,200600,265920410,2275,2275,2275,2275,0
|
|
20230616,200500,265920410,2275,2275,2275,2275,0
|
|
20230616,200400,265920410,2275,2275,2275,2275,0
|
|
20230616,200300,265920410,2275,2275,2275,2275,0
|
|
20230616,200200,265920410,2275,2275,2275,2275,0
|
|
20230616,200100,265920410,2275,2275,2275,2275,0
|
|
20230616,200000,265920410,2275,2275,2275,2275,0
|
|
20230616,195900,265920410,2275,2275,2275,2275,0
|
|
20230616,195800,265920410,2275,2275,2275,2275,0
|
|
20230616,195700,265920410,2275,2275,2275,2275,0
|
|
20230616,195600,265920410,2275,2275,2275,2275,0
|
|
20230616,195500,265920410,2275,2275,2275,2275,0
|
|
20230616,195400,265920410,2275,2275,2275,2275,0
|
|
20230616,195300,265920410,2275,2275,2275,2275,0
|
|
20230616,195200,265920410,2275,2275,2275,2275,0
|
|
20230616,195100,265920410,2275,2275,2275,2275,0
|
|
20230616,195000,265920410,2275,2275,2275,2275,0
|
|
20230616,194900,265920410,2275,2275,2275,2275,0
|
|
20230616,194800,265920410,2275,2275,2275,2275,5725
|
|
20230616,194700,265920410,2275,2275,2275,2275,0
|
|
20230616,194600,265920410,2275,2275,2275,2275,0
|
|
20230616,194500,265920410,2275,2275,2275,2275,0
|
|
20230616,194400,265920410,2275,2275,2275,2275,0
|
|
20230616,194300,265920410,2275,2275,2275,2275,0
|
|
20230616,194200,265920410,2275,2275,2275,2275,0
|
|
20230616,194100,265920410,2275,2275,2275,2275,0
|
|
20230616,194000,265920410,2275,2275,2275,2275,0
|
|
20230616,193900,265920410,2275,2275,2275,2275,0
|
|
20230616,193800,265920410,2275,2275,2275,2275,0
|
|
20230616,193700,265920410,2275,2275,2275,2275,0
|
|
20230616,193600,265920410,2275,2275,2275,2275,0
|
|
20230616,193500,265920410,2275,2275,2275,2275,0
|
|
20230616,193400,265920410,2275,2275,2275,2275,0
|
|
20230616,193300,265920410,2275,2275,2275,2275,0
|
|
20230616,193200,265920410,2275,2275,2275,2275,0
|
|
20230616,193100,265920410,2275,2275,2275,2275,0
|
|
20230616,193000,265920410,2275,2275,2275,2275,0
|
|
20230616,192900,265920410,2275,2275,2275,2275,0
|
|
20230616,192800,265920410,2275,2275,2275,2275,0
|
|
20230616,192700,265920410,2275,2275,2275,2275,0
|
|
20230616,192600,265920410,2275,2275,2275,2275,0
|
|
20230616,192500,265920410,2275,2275,2275,2275,0
|
|
20230616,192400,265920410,2275,2275,2275,2275,0
|
|
20230616,192300,265920410,2275,2275,2275,2275,0
|
|
20230616,192200,265920410,2275,2275,2275,2275,0
|
|
20230616,192100,265920410,2275,2275,2275,2275,0
|
|
20230616,192000,265920410,2275,2275,2275,2275,0
|
|
20230616,191900,265920410,2275,2275,2275,2275,0
|
|
20230616,191800,265920410,2275,2275,2275,2275,5725
|
|
20230616,191700,265920410,2275,2275,2275,2275,0
|
|
20230616,191600,265920410,2275,2275,2275,2275,0
|
|
20230616,191500,265920410,2275,2275,2275,2275,0
|
|
20230616,191400,265920410,2275,2275,2275,2275,0
|
|
20230616,191300,265920410,2275,2275,2275,2275,0
|
|
20230616,191200,265920410,2275,2275,2275,2275,0
|
|
20230616,191100,265920410,2275,2275,2275,2275,0
|
|
20230616,191000,265920410,2275,2275,2275,2275,0
|
|
20230616,190900,265920410,2275,2275,2275,2275,0
|
|
20230616,190800,265920410,2275,2275,2275,2275,0
|
|
20230616,190700,265920410,2275,2275,2275,2275,0
|
|
20230616,190600,265920410,2275,2275,2275,2275,0
|
|
20230616,190500,265920410,2275,2275,2275,2275,0
|
|
20230616,190400,265920410,2275,2275,2275,2275,0
|
|
20230616,190300,265920410,2275,2275,2275,2275,0
|
|
20230616,190200,265920410,2275,2275,2275,2275,0
|
|
20230616,190100,265920410,2275,2275,2275,2275,0
|
|
20230616,190000,265920410,2275,2275,2275,2275,0
|
|
20230616,185900,265920410,2275,2275,2275,2275,0
|
|
20230616,185800,265920410,2275,2275,2275,2275,0
|
|
20230616,185700,265920410,2275,2275,2275,2275,0
|
|
20230616,185600,265920410,2275,2275,2275,2275,0
|
|
20230616,185500,265920410,2275,2275,2275,2275,0
|
|
20230616,185400,265920410,2275,2275,2275,2275,0
|
|
20230616,185300,265920410,2275,2275,2275,2275,0
|
|
20230616,185200,265920410,2275,2275,2275,2275,0
|
|
20230616,185100,265920410,2275,2275,2275,2275,0
|
|
20230616,185000,265920410,2275,2275,2275,2275,0
|
|
20230616,184900,265920410,2275,2275,2275,2275,0
|
|
20230616,184800,265920410,2275,2275,2275,2275,5725
|
|
20230616,184700,265920410,2275,2275,2275,2275,0
|
|
20230616,184600,265920410,2275,2275,2275,2275,0
|
|
20230616,184500,265920410,2275,2275,2275,2275,0
|
|
20230616,184400,265920410,2275,2275,2275,2275,0
|
|
20230616,184300,265920410,2275,2275,2275,2275,0
|
|
20230616,184200,265920410,2275,2275,2275,2275,0
|
|
20230616,184100,265920410,2275,2275,2275,2275,0
|
|
20230616,184000,265920410,2275,2275,2275,2275,0
|
|
20230616,183900,265920410,2275,2275,2275,2275,0
|
|
20230616,183800,265920410,2275,2275,2275,2275,0
|
|
20230616,183700,265920410,2275,2275,2275,2275,0
|
|
20230616,183600,265920410,2275,2275,2275,2275,0
|
|
20230616,183500,265920410,2275,2275,2275,2275,0
|
|
20230616,183400,265920410,2275,2275,2275,2275,0
|
|
20230616,183300,265920410,2275,2275,2275,2275,0
|
|
20230616,183200,265920410,2275,2275,2275,2275,0
|
|
20230616,183100,265920410,2275,2275,2275,2275,0
|
|
20230616,183000,265920410,2275,2275,2275,2275,0
|
|
20230616,182900,265920410,2275,2275,2275,2275,0
|
|
20230616,182800,265920410,2275,2275,2275,2275,0
|
|
20230616,182700,265920410,2275,2275,2275,2275,0
|
|
20230616,182600,265920410,2275,2275,2275,2275,0
|
|
20230616,182500,265920410,2275,2275,2275,2275,0
|
|
20230616,182400,265920410,2275,2275,2275,2275,0
|
|
20230616,182300,265920410,2275,2275,2275,2275,0
|
|
20230616,182200,265920410,2275,2275,2275,2275,0
|
|
20230616,182100,265920410,2275,2275,2275,2275,0
|
|
20230616,182000,265920410,2275,2275,2275,2275,0
|
|
20230616,181900,265920410,2275,2275,2275,2275,0
|
|
20230616,181800,265920410,2275,2275,2275,2275,5725
|
|
20230616,181700,265920410,2275,2275,2275,2275,0
|
|
20230616,181600,265920410,2275,2275,2275,2275,0
|
|
20230616,181500,265920410,2275,2275,2275,2275,0
|
|
20230616,181400,265920410,2275,2275,2275,2275,0
|
|
20230616,181300,265920410,2275,2275,2275,2275,0
|
|
20230616,181200,265920410,2275,2275,2275,2275,0
|
|
20230616,181100,265920410,2275,2275,2275,2275,0
|
|
20230616,181000,265920410,2275,2275,2275,2275,0
|
|
20230616,180900,265920410,2275,2275,2275,2275,0
|
|
20230616,180800,265920410,2275,2275,2275,2275,0
|
|
20230616,180700,265920410,2275,2275,2275,2275,0
|
|
20230616,180600,265920410,2275,2275,2275,2275,0
|
|
20230616,180500,265920410,2275,2275,2275,2275,0
|
|
20230616,180400,265920410,2275,2275,2275,2275,0
|
|
20230616,180300,265920410,2275,2275,2275,2275,0
|
|
20230616,180200,265920410,2275,2275,2275,2275,0
|
|
20230616,180100,265920410,2275,2275,2275,2275,0
|
|
20230616,180000,265920410,2275,2275,2275,2275,0
|
|
20230616,175900,265920410,2275,2275,2275,2275,0
|
|
20230616,175800,265920410,2275,2275,2275,2275,0
|
|
20230616,175700,265920410,2275,2275,2275,2275,0
|
|
20230616,175600,265920410,2275,2275,2275,2275,0
|
|
20230616,175500,265920410,2275,2275,2275,2275,0
|
|
20230616,175400,265920410,2275,2275,2275,2275,0
|
|
20230616,175300,265920410,2275,2275,2275,2275,0
|
|
20230616,175200,265920410,2275,2275,2275,2275,0
|
|
20230616,175100,265920410,2275,2275,2275,2275,0
|
|
20230616,175000,265920410,2275,2275,2275,2275,0
|
|
20230616,174900,265920410,2275,2275,2275,2275,0
|
|
20230616,174800,265920410,2275,2275,2275,2275,5725
|
|
20230616,174700,265920410,2275,2275,2275,2275,0
|
|
20230616,174600,265920410,2275,2275,2275,2275,0
|
|
20230616,174500,265920410,2275,2275,2275,2275,0
|
|
20230616,174400,265920410,2275,2275,2275,2275,0
|
|
20230616,174300,265920410,2275,2275,2275,2275,0
|
|
20230616,174200,265920410,2275,2275,2275,2275,0
|
|
20230616,174100,265920410,2275,2275,2275,2275,0
|
|
20230616,174000,265920410,2275,2275,2275,2275,0
|
|
20230616,173900,265920410,2275,2275,2275,2275,0
|
|
20230616,173800,265920410,2275,2275,2275,2275,0
|
|
20230616,173700,265920410,2275,2275,2275,2275,0
|
|
20230616,173600,265920410,2275,2275,2275,2275,0
|
|
20230616,173500,265920410,2275,2275,2275,2275,0
|
|
20230616,173400,265920410,2275,2275,2275,2275,0
|
|
20230616,173300,265920410,2275,2275,2275,2275,0
|
|
20230616,173200,265920410,2275,2275,2275,2275,0
|
|
20230616,173100,265920410,2275,2275,2275,2275,0
|
|
20230616,173000,265920410,2275,2275,2275,2275,0
|
|
20230616,172900,265920410,2275,2275,2275,2275,0
|
|
20230616,172800,265920410,2275,2275,2275,2275,0
|
|
20230616,172700,265920410,2275,2275,2275,2275,0
|
|
20230616,172600,265920410,2275,2275,2275,2275,0
|
|
20230616,172500,265920410,2275,2275,2275,2275,0
|
|
20230616,172400,265920410,2275,2275,2275,2275,0
|
|
20230616,172300,265920410,2275,2275,2275,2275,0
|
|
20230616,172200,265920410,2275,2275,2275,2275,0
|
|
20230616,172100,265920410,2275,2275,2275,2275,0
|
|
20230616,172000,265920410,2275,2275,2275,2275,0
|
|
20230616,171900,265920410,2275,2275,2275,2275,0
|
|
20230616,171800,265920410,2275,2275,2275,2275,5725
|
|
20230616,171700,265920410,2275,2275,2275,2275,0
|
|
20230616,171600,265920410,2275,2275,2275,2275,0
|
|
20230616,171500,265920410,2275,2275,2275,2275,0
|
|
20230616,171400,265920410,2275,2275,2275,2275,0
|
|
20230616,171300,265920410,2275,2275,2275,2275,0
|
|
20230616,171200,265920410,2275,2275,2275,2275,0
|
|
20230616,171100,265920410,2275,2275,2275,2275,0
|
|
20230616,171000,265920410,2275,2275,2275,2275,0
|
|
20230616,170900,265920410,2275,2275,2275,2275,0
|
|
20230616,170800,265920410,2275,2275,2275,2275,0
|
|
20230616,170700,265920410,2275,2275,2275,2275,0
|
|
20230616,170600,265920410,2275,2275,2275,2275,0
|
|
20230616,170500,265920410,2275,2275,2275,2275,0
|
|
20230616,170400,265920410,2275,2275,2275,2275,0
|
|
20230616,170300,265920410,2275,2275,2275,2275,0
|
|
20230616,170200,265920410,2275,2275,2275,2275,0
|
|
20230616,170100,265920410,2275,2275,2275,2275,0
|
|
20230616,170000,265920410,2275,2275,2275,2275,0
|
|
20230616,165900,265920410,2275,2275,2275,2275,0
|
|
20230616,165800,265920410,2275,2275,2275,2275,0
|
|
20230616,165700,265920410,2275,2275,2275,2275,0
|
|
20230616,165600,265920410,2275,2275,2275,2275,0
|
|
20230616,165500,265920410,2275,2275,2275,2275,0
|
|
20230616,165400,265920410,2275,2275,2275,2275,0
|
|
20230616,165300,265920410,2275,2275,2275,2275,0
|
|
20230616,165200,265920410,2275,2275,2275,2275,0
|
|
20230616,165100,265920410,2275,2275,2275,2275,0
|
|
20230616,165000,265920410,2275,2275,2275,2275,0
|
|
20230616,164900,265920410,2275,2275,2275,2275,0
|
|
20230616,164800,265920410,2275,2275,2275,2275,5725
|
|
20230616,164700,265920410,2275,2275,2275,2275,0
|
|
20230616,164600,265920410,2275,2275,2275,2275,0
|
|
20230616,164500,265920410,2275,2275,2275,2275,0
|
|
20230616,164400,265920410,2275,2275,2275,2275,0
|
|
20230616,164300,265920410,2275,2275,2275,2275,0
|
|
20230616,164200,265920410,2275,2275,2275,2275,0
|
|
20230616,164100,265920410,2275,2275,2275,2275,0
|
|
20230616,164000,265920410,2275,2275,2275,2275,0
|
|
20230616,163900,265920410,2275,2275,2275,2275,0
|
|
20230616,163800,265920410,2275,2275,2275,2275,0
|
|
20230616,163700,265920410,2275,2275,2275,2275,0
|
|
20230616,163600,265920410,2275,2275,2275,2275,0
|
|
20230616,163500,265920410,2275,2275,2275,2275,0
|
|
20230616,163400,265920410,2275,2275,2275,2275,0
|
|
20230616,163300,265920410,2275,2275,2275,2275,0
|
|
20230616,163200,265920410,2275,2275,2275,2275,0
|
|
20230616,163100,265920410,2275,2275,2275,2275,0
|
|
20230616,163000,265920410,2275,2275,2275,2275,0
|
|
20230616,162900,265920410,2275,2275,2275,2275,0
|
|
20230616,162800,265920410,2275,2275,2275,2275,0
|
|
20230616,162700,265920410,2275,2275,2275,2275,0
|
|
20230616,162600,265920410,2275,2275,2275,2275,0
|
|
20230616,162500,265920410,2275,2275,2275,2275,0
|
|
20230616,162400,265920410,2275,2275,2275,2275,0
|
|
20230616,162300,265920410,2275,2275,2275,2275,0
|
|
20230616,162200,265920410,2275,2275,2275,2275,0
|
|
20230616,162100,265920410,2275,2275,2275,2275,0
|
|
20230616,162000,265920410,2275,2275,2275,2275,0
|
|
20230616,161900,265920410,2275,2275,2275,2275,0
|
|
20230616,161800,265920410,2275,2275,2275,2275,5725
|
|
20230616,161700,265920410,2275,2275,2275,2275,0
|
|
20230616,161600,265920410,2275,2275,2275,2275,0
|
|
20230616,161500,265920410,2275,2275,2275,2275,0
|
|
20230616,161400,265920410,2275,2275,2275,2275,0
|
|
20230616,161300,265920410,2275,2275,2275,2275,0
|
|
20230616,161200,265920410,2275,2275,2275,2275,0
|
|
20230616,161100,265920410,2275,2275,2275,2275,0
|
|
20230616,161000,265920410,2275,2275,2275,2275,0
|
|
20230616,160900,265920410,2275,2275,2275,2275,0
|
|
20230616,160800,265920410,2275,2275,2275,2275,0
|
|
20230616,160700,265920410,2275,2275,2275,2275,0
|
|
20230616,160600,265920410,2275,2275,2275,2275,0
|
|
20230616,160500,265920410,2275,2275,2275,2275,0
|
|
20230616,160400,265920410,2275,2275,2275,2275,0
|
|
20230616,160300,265920410,2275,2275,2275,2275,0
|
|
20230616,160200,265920410,2275,2275,2275,2275,0
|
|
20230616,160100,265920410,2275,2275,2275,2275,0
|
|
20230616,160000,265920410,2275,2275,2275,2275,0
|
|
20230616,155900,265920410,2275,2275,2275,2275,0
|
|
20230616,155800,265920410,2275,2275,2275,2275,0
|
|
20230616,155700,265920410,2275,2275,2275,2275,0
|
|
20230616,155600,265920410,2275,2275,2275,2275,0
|
|
20230616,155500,265920410,2275,2275,2275,2275,0
|
|
20230616,155400,265920410,2275,2275,2275,2275,0
|
|
20230616,155300,265920410,2275,2275,2275,2275,0
|
|
20230616,155200,265920410,2275,2275,2275,2275,0
|
|
20230616,155100,265920410,2275,2275,2275,2275,0
|
|
20230616,155000,265920410,2275,2275,2275,2275,0
|
|
20230616,154900,265920410,2275,2275,2275,2275,0
|
|
20230616,154800,265920410,2275,2275,2275,2275,5725
|
|
20230616,154700,265920410,2275,2275,2275,2275,0
|
|
20230616,154600,265920410,2275,2275,2275,2275,0
|
|
20230616,154500,265920410,2275,2275,2275,2275,0
|
|
20230616,154400,265920410,2275,2275,2275,2275,0
|
|
20230616,154300,265920410,2275,2275,2275,2275,0
|
|
20230616,154200,265920410,2275,2275,2275,2275,0
|
|
20230616,154100,265920410,2275,2275,2275,2275,0
|
|
20230616,154000,265920410,2275,2275,2275,2275,0
|
|
20230616,153900,265920410,2275,2275,2275,2275,0
|
|
20230616,153800,265920410,2275,2275,2275,2275,0
|
|
20230616,153700,265920410,2275,2275,2275,2275,0
|
|
20230616,153600,265920410,2275,2275,2275,2275,0
|
|
20230616,153500,265920410,2275,2275,2275,2275,0
|
|
20230616,153400,265920410,2275,2275,2275,2275,0
|
|
20230616,153300,265920410,2275,2275,2275,2275,0
|
|
20230616,153200,265920410,2275,2275,2275,2275,0
|
|
20230616,153100,265920410,2275,2275,2275,2275,0
|
|
20230616,153000,265920410,2275,2275,2275,2275,5725
|
|
20230616,152900,252896035,2275,2275,2275,2275,0
|
|
20230616,152800,252896035,2275,2275,2275,2275,0
|
|
20230616,152700,252896035,2275,2275,2275,2275,0
|
|
20230616,152600,252896035,2275,2275,2275,2275,0
|
|
20230616,152500,252896035,2275,2275,2275,2275,0
|
|
20230616,152400,252896035,2275,2275,2275,2275,0
|
|
20230616,152300,252896035,2275,2275,2275,2275,0
|
|
20230616,152200,252896035,2275,2275,2275,2275,0
|
|
20230616,152100,252896035,2275,2275,2275,2275,0
|
|
20230616,152000,252896035,2275,2275,2275,2275,0
|
|
20230616,151900,252896035,2275,2275,2275,2275,94
|
|
20230616,151800,252682185,2275,2275,2275,2275,92
|
|
20230616,151700,252472885,2275,2275,2275,2270,605
|
|
20230616,151600,251098805,2270,2275,2275,2270,446
|
|
20230616,151500,250086155,2275,2275,2275,2275,0
|
|
20230616,151400,250086155,2275,2275,2275,2275,0
|
|
20230616,151300,250086155,2275,2275,2275,2275,89
|
|
20230616,151200,249883680,2275,2275,2275,2275,1
|
|
20230616,151100,249881405,2275,2270,2275,2270,403
|
|
20230616,151000,248966590,2275,2275,2275,2275,0
|
|
20230616,150900,248966590,2275,2275,2275,2275,0
|
|
20230616,150800,248966590,2275,2275,2275,2270,129
|
|
20230616,150700,248673640,2275,2275,2275,2275,0
|
|
20230616,150600,248673640,2275,2275,2275,2275,55
|
|
20230616,150500,248548515,2275,2275,2275,2275,1
|
|
20230616,150400,248546240,2275,2275,2275,2275,3
|
|
20230616,150300,248539415,2275,2275,2275,2275,502
|
|
20230616,150200,247397365,2275,2275,2275,2275,220
|
|
20230616,150100,246896865,2275,2275,2275,2270,320
|
|
20230616,150000,246170450,2275,2275,2275,2275,44
|
|
20230616,145900,246070350,2275,2275,2275,2275,0
|
|
20230616,145800,246070350,2275,2275,2275,2275,0
|
|
20230616,145700,246070350,2275,2275,2275,2275,2
|
|
20230616,145600,246065800,2275,2275,2275,2275,49
|
|
20230616,145500,245954325,2275,2275,2275,2275,7
|
|
20230616,145400,245938400,2275,2275,2275,2275,10
|
|
20230616,145300,245915650,2280,2275,2280,2275,272
|
|
20230616,145200,245296845,2270,2270,2270,2270,0
|
|
20230616,145100,245296845,2270,2270,2270,2270,4816
|
|
20230616,145000,234364525,2270,2270,2270,2270,46
|
|
20230616,144900,234260105,2270,2270,2270,2270,0
|
|
20230616,144800,234260105,2270,2270,2270,2270,0
|
|
20230616,144700,234260105,2270,2270,2270,2270,1
|
|
20230616,144600,234257835,2270,2270,2270,2270,38
|
|
20230616,144500,234171575,2265,2265,2265,2265,18
|
|
20230616,144400,234130805,2270,2270,2270,2270,0
|
|
20230616,144300,234130805,2270,2270,2270,2270,0
|
|
20230616,144200,234130805,2270,2270,2270,2270,1
|
|
20230616,144100,234128535,2265,2265,2265,2265,100
|
|
20230616,144000,233902035,2270,2270,2270,2270,501
|
|
20230616,143900,232764765,2270,2270,2270,2270,1
|
|
20230616,143800,232762495,2270,2270,2270,2270,0
|
|
20230616,143700,232762495,2270,2270,2270,2270,61
|
|
20230616,143600,232624025,2270,2265,2270,2265,79
|
|
20230616,143500,232444920,2270,2270,2270,2270,0
|
|
20230616,143400,232444920,2270,2270,2270,2270,0
|
|
20230616,143300,232444920,2270,2270,2270,2270,0
|
|
20230616,143200,232444920,2270,2265,2270,2265,301
|
|
20230616,143100,231763150,2270,2265,2270,2265,102
|
|
20230616,143000,231532110,2270,2270,2270,2270,0
|
|
20230616,142900,231532110,2270,2270,2270,2270,1
|
|
20230616,142800,231529840,2265,2270,2270,2265,101
|
|
20230616,142700,231301070,2265,2265,2270,2265,15
|
|
20230616,142600,231267090,2270,2270,2270,2270,1
|
|
20230616,142500,231264820,2265,2265,2265,2265,0
|
|
20230616,142400,231264820,2265,2265,2270,2265,207
|
|
20230616,142300,230795930,2265,2265,2265,2265,100
|
|
20230616,142200,230569430,2265,2265,2265,2265,200
|
|
20230616,142100,230116430,2265,2270,2270,2265,52
|
|
20230616,142000,229998400,2265,2265,2265,2265,212
|
|
20230616,141900,229518220,2270,2270,2270,2270,0
|
|
20230616,141800,229518220,2270,2270,2270,2270,0
|
|
20230616,141700,229518220,2270,2270,2270,2270,0
|
|
20230616,141600,229518220,2270,2270,2270,2270,1
|
|
20230616,141500,229515950,2270,2270,2270,2270,2130
|
|
20230616,141400,224680850,2270,2270,2270,2270,684
|
|
20230616,141300,223128170,2280,2280,2280,2280,0
|
|
20230616,141200,223128170,2280,2280,2280,2280,0
|
|
20230616,141100,223128170,2280,2280,2280,2280,0
|
|
20230616,141000,223128170,2280,2280,2280,2280,10
|
|
20230616,140900,223105370,2280,2280,2280,2280,0
|
|
20230616,140800,223105370,2280,2280,2280,2280,0
|
|
20230616,140700,223105370,2280,2280,2280,2280,0
|
|
20230616,140600,223105370,2280,2280,2280,2280,440
|
|
20230616,140500,222102170,2270,2270,2270,2270,0
|
|
20230616,140400,222102170,2270,2270,2270,2270,2000
|
|
20230616,140300,217562170,2275,2275,2275,2275,0
|
|
20230616,140200,217562170,2275,2275,2275,2275,59
|
|
20230616,140100,217427945,2275,2275,2275,2275,0
|
|
20230616,140000,217427945,2275,2275,2275,2275,1
|
|
20230616,135900,217425670,2275,2275,2275,2275,3
|
|
20230616,135800,217418845,2275,2275,2275,2275,98
|
|
20230616,135700,217195895,2270,2270,2270,2270,0
|
|
20230616,135600,217195895,2270,2270,2270,2270,0
|
|
20230616,135500,217195895,2270,2270,2270,2270,0
|
|
20230616,135400,217195895,2270,2270,2270,2270,0
|
|
20230616,135300,217195895,2270,2270,2270,2270,0
|
|
20230616,135200,217195895,2270,2270,2270,2270,0
|
|
20230616,135100,217195895,2270,2270,2270,2270,80
|
|
20230616,135000,217014295,2280,2280,2280,2280,0
|
|
20230616,134900,217014295,2280,2280,2280,2280,0
|
|
20230616,134800,217014295,2280,2280,2280,2280,4
|
|
20230616,134700,217005175,2275,2275,2275,2275,608
|
|
20230616,134600,215621975,2275,2275,2275,2275,0
|
|
20230616,134500,215621975,2275,2275,2275,2275,1
|
|
20230616,134400,215619700,2275,2275,2275,2275,0
|
|
20230616,134300,215619700,2275,2275,2275,2270,1112
|
|
20230616,134200,213095250,2275,2275,2275,2275,0
|
|
20230616,134100,213095250,2275,2275,2275,2275,0
|
|
20230616,134000,213095250,2275,2275,2275,2275,0
|
|
20230616,133900,213095250,2275,2275,2275,2275,0
|
|
20230616,133800,213095250,2275,2275,2275,2275,37
|
|
20230616,133700,213011075,2275,2275,2275,2270,205
|
|
20230616,133600,212545680,2275,2275,2275,2275,2
|
|
20230616,133500,212541130,2275,2275,2275,2275,63
|
|
20230616,133400,212397805,2275,2275,2275,2275,0
|
|
20230616,133300,212397805,2275,2275,2275,2275,4
|
|
20230616,133200,212388705,2275,2275,2275,2275,4
|
|
20230616,133100,212379605,2275,2275,2275,2275,103
|
|
20230616,133000,212145280,2270,2270,2270,2270,27
|
|
20230616,132900,212083990,2275,2275,2275,2275,85
|
|
20230616,132800,211890615,2275,2275,2275,2275,0
|
|
20230616,132700,211890615,2275,2275,2275,2275,0
|
|
20230616,132600,211890615,2275,2275,2275,2275,0
|
|
20230616,132500,211890615,2275,2275,2275,2275,0
|
|
20230616,132400,211890615,2275,2275,2275,2275,1
|
|
20230616,132300,211888340,2275,2275,2275,2275,14
|
|
20230616,132200,211856490,2275,2275,2275,2275,27
|
|
20230616,132100,211795065,2275,2275,2275,2275,366
|
|
20230616,132000,210962415,2280,2280,2280,2280,7
|
|
20230616,131900,210946455,2280,2280,2280,2280,0
|
|
20230616,131800,210946455,2280,2275,2280,2275,500
|
|
20230616,131700,209807180,2275,2275,2275,2275,8
|
|
20230616,131600,209788980,2275,2275,2275,2275,35
|
|
20230616,131500,209709355,2275,2275,2275,2275,1
|
|
20230616,131400,209707080,2275,2275,2275,2275,0
|
|
20230616,131300,209707080,2275,2275,2275,2275,7
|
|
20230616,131200,209691155,2270,2275,2275,2270,231
|
|
20230616,131100,209166630,2275,2275,2275,2275,0
|
|
20230616,131000,209166630,2275,2275,2275,2275,0
|
|
20230616,130900,209166630,2275,2275,2275,2275,0
|
|
20230616,130800,209166630,2275,2275,2275,2275,1440
|
|
20230616,130700,205890630,2275,2275,2275,2275,0
|
|
20230616,130600,205890630,2275,2275,2275,2275,31
|
|
20230616,130500,205820105,2275,2275,2275,2275,0
|
|
20230616,130400,205820105,2275,2275,2275,2275,7
|
|
20230616,130300,205804180,2275,2275,2275,2275,0
|
|
20230616,130200,205804180,2275,2275,2275,2275,0
|
|
20230616,130100,205804180,2275,2275,2275,2275,0
|
|
20230616,130000,205804180,2275,2275,2275,2275,21
|
|
20230616,125900,205756405,2275,2275,2275,2275,1
|
|
20230616,125800,205754130,2275,2275,2275,2275,0
|
|
20230616,125700,205754130,2275,2275,2275,2275,0
|
|
20230616,125600,205754130,2275,2275,2275,2275,0
|
|
20230616,125500,205754130,2275,2275,2275,2275,0
|
|
20230616,125400,205754130,2275,2275,2275,2275,0
|
|
20230616,125300,205754130,2275,2275,2275,2275,0
|
|
20230616,125200,205754130,2275,2275,2275,2275,0
|
|
20230616,125100,205754130,2275,2275,2275,2275,1
|
|
20230616,125000,205751855,2275,2275,2275,2275,0
|
|
20230616,124900,205751855,2275,2275,2275,2275,1
|
|
20230616,124800,205749580,2275,2275,2275,2275,0
|
|
20230616,124700,205749580,2275,2275,2275,2275,0
|
|
20230616,124600,205749580,2275,2275,2275,2275,0
|
|
20230616,124500,205749580,2275,2275,2275,2275,9
|
|
20230616,124400,205729105,2275,2275,2275,2275,0
|
|
20230616,124300,205729105,2275,2275,2275,2275,0
|
|
20230616,124200,205729105,2275,2275,2275,2275,0
|
|
20230616,124100,205729105,2275,2275,2275,2275,0
|
|
20230616,124000,205729105,2275,2275,2275,2275,1
|
|
20230616,123900,205726830,2270,2270,2270,2270,2000
|
|
20230616,123800,201186830,2275,2275,2275,2275,0
|
|
20230616,123700,201186830,2275,2275,2275,2275,0
|
|
20230616,123600,201186830,2275,2275,2275,2275,0
|
|
20230616,123500,201186830,2275,2275,2275,2275,0
|
|
20230616,123400,201186830,2275,2275,2275,2275,0
|
|
20230616,123300,201186830,2275,2275,2275,2275,0
|
|
20230616,123200,201186830,2275,2275,2275,2275,0
|
|
20230616,123100,201186830,2275,2275,2275,2275,0
|
|
20230616,123000,201186830,2275,2275,2275,2275,1
|
|
20230616,122900,201184555,2275,2275,2275,2275,0
|
|
20230616,122800,201184555,2275,2275,2275,2275,0
|
|
20230616,122700,201184555,2275,2275,2275,2275,0
|
|
20230616,122600,201184555,2275,2275,2275,2275,0
|
|
20230616,122500,201184555,2275,2275,2275,2275,0
|
|
20230616,122400,201184555,2275,2275,2275,2275,0
|
|
20230616,122300,201184555,2275,2275,2275,2275,1
|
|
20230616,122200,201182280,2275,2275,2275,2275,0
|
|
20230616,122100,201182280,2275,2275,2275,2275,217
|
|
20230616,122000,200688605,2270,2270,2270,2270,0
|
|
20230616,121900,200688605,2270,2270,2270,2270,0
|
|
20230616,121800,200688605,2270,2270,2270,2270,0
|
|
20230616,121700,200688605,2270,2270,2270,2270,250
|
|
20230616,121600,200121105,2275,2275,2275,2275,0
|
|
20230616,121500,200121105,2275,2275,2275,2275,0
|
|
20230616,121400,200121105,2275,2275,2275,2275,0
|
|
20230616,121300,200121105,2275,2275,2275,2275,0
|
|
20230616,121200,200121105,2275,2275,2275,2275,6
|
|
20230616,121100,200107455,2275,2275,2275,2275,2
|
|
20230616,121000,200102905,2270,2270,2270,2270,0
|
|
20230616,120900,200102905,2270,2270,2270,2270,0
|
|
20230616,120800,200102905,2270,2270,2270,2270,0
|
|
20230616,120700,200102905,2270,2270,2270,2270,0
|
|
20230616,120600,200102905,2270,2270,2270,2270,0
|
|
20230616,120500,200102905,2270,2270,2270,2270,0
|
|
20230616,120400,200102905,2270,2270,2270,2270,393
|
|
20230616,120300,199210795,2275,2275,2275,2275,0
|
|
20230616,120200,199210795,2275,2275,2275,2275,207
|
|
20230616,120100,198739870,2275,2275,2275,2275,0
|
|
20230616,120000,198739870,2275,2275,2275,2275,984
|
|
20230616,115900,196501270,2275,2275,2275,2275,0
|
|
20230616,115800,196501270,2275,2275,2275,2275,0
|
|
20230616,115700,196501270,2275,2275,2275,2275,0
|
|
20230616,115600,196501270,2275,2275,2275,2275,0
|
|
20230616,115500,196501270,2275,2275,2275,2275,16
|
|
20230616,115400,196464870,2275,2275,2275,2275,0
|
|
20230616,115300,196464870,2275,2275,2275,2275,0
|
|
20230616,115200,196464870,2275,2275,2275,2275,446
|
|
20230616,115100,195450220,2280,2280,2280,2280,0
|
|
20230616,115000,195450220,2280,2280,2280,2280,0
|
|
20230616,114900,195450220,2280,2280,2280,2280,0
|
|
20230616,114800,195450220,2280,2280,2280,2280,7
|
|
20230616,114700,195434260,2280,2280,2280,2280,0
|
|
20230616,114600,195434260,2280,2280,2280,2280,0
|
|
20230616,114500,195434260,2280,2280,2280,2280,0
|
|
20230616,114400,195434260,2280,2280,2280,2280,0
|
|
20230616,114300,195434260,2280,2280,2280,2280,0
|
|
20230616,114200,195434260,2280,2280,2280,2280,0
|
|
20230616,114100,195434260,2280,2280,2280,2280,0
|
|
20230616,114000,195434260,2280,2280,2280,2280,14
|
|
20230616,113900,195402340,2280,2280,2280,2280,0
|
|
20230616,113800,195402340,2280,2280,2280,2280,9
|
|
20230616,113700,195381820,2280,2280,2280,2280,0
|
|
20230616,113600,195381820,2280,2280,2280,2280,5
|
|
20230616,113500,195370420,2280,2280,2280,2280,44
|
|
20230616,113400,195270100,2280,2280,2280,2280,0
|
|
20230616,113300,195270100,2280,2280,2280,2280,1
|
|
20230616,113200,195267820,2270,2270,2270,2270,0
|
|
20230616,113100,195267820,2270,2270,2270,2270,0
|
|
20230616,113000,195267820,2270,2270,2270,2270,745
|
|
20230616,112900,193576670,2270,2270,2270,2270,835
|
|
20230616,112800,191681220,2270,2265,2270,2265,165
|
|
20230616,112700,191307490,2270,2270,2270,2270,0
|
|
20230616,112600,191307490,2270,2270,2270,2270,1
|
|
20230616,112500,191305220,2270,2270,2270,2270,0
|
|
20230616,112400,191305220,2270,2270,2270,2270,0
|
|
20230616,112300,191305220,2270,2270,2270,2270,1
|
|
20230616,112200,191302950,2265,2265,2265,2265,0
|
|
20230616,112100,191302950,2265,2265,2265,2265,0
|
|
20230616,112000,191302950,2265,2270,2270,2265,2714
|
|
20230616,111900,185154850,2270,2270,2270,2270,100
|
|
20230616,111800,184927850,2275,2275,2275,2275,36
|
|
20230616,111700,184845950,2275,2275,2275,2275,6
|
|
20230616,111600,184832300,2270,2270,2270,2270,0
|
|
20230616,111500,184832300,2270,2270,2270,2270,1000
|
|
20230616,111400,182562300,2270,2270,2270,2270,100
|
|
20230616,111300,182335300,2270,2270,2270,2270,1000
|
|
20230616,111200,180065300,2275,2275,2275,2275,0
|
|
20230616,111100,180065300,2275,2275,2275,2275,0
|
|
20230616,111000,180065300,2275,2275,2275,2275,0
|
|
20230616,110900,180065300,2275,2275,2275,2275,0
|
|
20230616,110800,180065300,2275,2275,2275,2275,0
|
|
20230616,110700,180065300,2275,2275,2275,2275,0
|
|
20230616,110600,180065300,2275,2275,2275,2275,0
|
|
20230616,110500,180065300,2275,2275,2275,2275,0
|
|
20230616,110400,180065300,2275,2275,2275,2275,3
|
|
20230616,110300,180058475,2265,2265,2265,2265,404
|
|
20230616,110200,179143415,2270,2270,2270,2270,0
|
|
20230616,110100,179143415,2270,2275,2275,2270,279
|
|
20230616,110000,178510050,2275,2275,2275,2275,0
|
|
20230616,105900,178510050,2275,2275,2275,2275,138
|
|
20230616,105800,178196100,2275,2275,2275,2275,0
|
|
20230616,105700,178196100,2275,2275,2275,2275,0
|
|
20230616,105600,178196100,2275,2275,2275,2275,0
|
|
20230616,105500,178196100,2275,2270,2275,2270,1007
|
|
20230616,105400,175910175,2270,2275,2275,2270,69
|
|
20230616,105300,175753255,2275,2275,2275,2275,0
|
|
20230616,105200,175753255,2275,2275,2275,2275,0
|
|
20230616,105100,175753255,2275,2275,2275,2275,0
|
|
20230616,105000,175753255,2275,2275,2275,2275,20
|
|
20230616,104900,175707755,2275,2275,2275,2275,10
|
|
20230616,104800,175685005,2275,2275,2275,2275,3
|
|
20230616,104700,175678180,2275,2275,2275,2275,102
|
|
20230616,104600,175446130,2275,2275,2275,2275,403
|
|
20230616,104500,174529305,2270,2270,2270,2270,0
|
|
20230616,104400,174529305,2270,2270,2270,2270,22
|
|
20230616,104300,174479365,2275,2275,2275,2275,0
|
|
20230616,104200,174479365,2275,2270,2275,2270,3
|
|
20230616,104100,174472550,2275,2270,2275,2270,2045
|
|
20230616,104000,169830385,2275,2275,2275,2275,0
|
|
20230616,103900,169830385,2275,2275,2275,2275,1
|
|
20230616,103800,169828110,2275,2275,2275,2275,1
|
|
20230616,103700,169825835,2265,2275,2275,2265,1001
|
|
20230616,103600,167557875,2275,2275,2275,2275,0
|
|
20230616,103500,167557875,2275,2275,2275,2275,1
|
|
20230616,103400,167555600,2275,2275,2275,2275,1
|
|
20230616,103300,167553325,2275,2275,2275,2275,1
|
|
20230616,103200,167551050,2275,2275,2275,2270,351
|
|
20230616,103100,166753625,2280,2280,2280,2280,0
|
|
20230616,103000,166753625,2280,2280,2280,2280,0
|
|
20230616,102900,166753625,2280,2280,2280,2275,202
|
|
20230616,102800,166294065,2280,2280,2280,2280,4
|
|
20230616,102700,166284945,2280,2280,2280,2280,0
|
|
20230616,102600,166284945,2280,2280,2280,2280,1
|
|
20230616,102500,166282665,2280,2280,2280,2280,40
|
|
20230616,102400,166191465,2280,2280,2280,2280,0
|
|
20230616,102300,166191465,2280,2280,2280,2280,0
|
|
20230616,102200,166191465,2280,2280,2280,2280,172
|
|
20230616,102100,165799305,2280,2280,2280,2280,0
|
|
20230616,102000,165799305,2280,2280,2280,2280,0
|
|
20230616,101900,165799305,2280,2280,2280,2280,0
|
|
20230616,101800,165799305,2280,2280,2280,2280,400
|
|
20230616,101700,164887305,2280,2280,2280,2280,1
|
|
20230616,101600,164885025,2265,2270,2270,2265,9999
|
|
20230616,101500,142236845,2275,2275,2275,2275,1
|
|
20230616,101400,142234570,2265,2275,2275,2265,8848
|
|
20230616,101300,122192570,2275,2275,2275,2275,2072
|
|
20230616,101200,117478770,2280,2280,2280,2280,1096
|
|
20230616,101100,114979890,2265,2290,2290,2265,30000
|
|
20230616,101000,46923300,2295,2295,2295,2295,0
|
|
20230616,100900,46923300,2295,2295,2295,2295,0
|
|
20230616,100800,46923300,2295,2295,2295,2295,0
|
|
20230616,100700,46923300,2295,2295,2295,2295,0
|
|
20230616,100600,46923300,2295,2295,2295,2295,149
|
|
20230616,100500,46581345,2300,2300,2300,2300,0
|
|
20230616,100400,46581345,2300,2295,2300,2295,162
|
|
20230616,100300,46209550,2295,2295,2295,2295,15
|
|
20230616,100200,46175125,2295,2300,2300,2295,253
|
|
20230616,100100,45594395,2300,2300,2300,2300,7
|
|
20230616,100000,45578295,2300,2300,2300,2300,19
|
|
20230616,095900,45534595,2300,2300,2300,2300,564
|
|
20230616,095800,44237395,2300,2300,2300,2300,611
|
|
20230616,095700,42832095,2300,2300,2300,2300,0
|
|
20230616,095600,42832095,2300,2300,2300,2300,0
|
|
20230616,095500,42832095,2300,2300,2300,2300,381
|
|
20230616,095400,41955795,2300,2300,2300,2300,0
|
|
20230616,095300,41955795,2300,2300,2300,2300,1
|
|
20230616,095200,41953495,2300,2300,2300,2300,1
|
|
20230616,095100,41951195,2295,2295,2295,2295,3
|
|
20230616,095000,41944310,2295,2295,2295,2295,0
|
|
20230616,094900,41944310,2295,2295,2295,2295,67
|
|
20230616,094800,41790545,2300,2300,2300,2300,112
|
|
20230616,094700,41532945,2305,2305,2305,2305,30
|
|
20230616,094600,41463795,2305,2305,2305,2305,0
|
|
20230616,094500,41463795,2305,2305,2305,2305,0
|
|
20230616,094400,41463795,2305,2305,2305,2305,100
|
|
20230616,094300,41233295,2305,2300,2305,2300,1716
|
|
20230616,094200,37286465,2300,2295,2300,2295,1160
|
|
20230616,094100,34618965,2300,2300,2300,2300,588
|
|
20230616,094000,33266565,2295,2295,2295,2295,32
|
|
20230616,093900,33193125,2295,2295,2295,2295,1
|
|
20230616,093800,33190830,2295,2295,2295,2295,72
|
|
20230616,093700,33025590,2300,2300,2300,2300,491
|
|
20230616,093600,31896290,2300,2295,2300,2295,533
|
|
20230616,093500,30670395,2295,2295,2295,2295,509
|
|
20230616,093400,29502240,2295,2295,2295,2295,2
|
|
20230616,093300,29497650,2285,2290,2290,2280,727
|
|
20230616,093200,27832980,2290,2295,2295,2290,515
|
|
20230616,093100,26651745,2295,2290,2295,2290,890
|
|
20230616,093000,24609435,2290,2290,2290,2290,103
|
|
20230616,092900,24373565,2290,2290,2290,2290,11
|
|
20230616,092800,24348375,2290,2290,2290,2290,7
|
|
20230616,092700,24332345,2280,2280,2280,2280,0
|
|
20230616,092600,24332345,2280,2285,2285,2280,215
|
|
20230616,092500,23842135,2290,2290,2290,2290,0
|
|
20230616,092400,23842135,2290,2290,2290,2290,43
|
|
20230616,092300,23743665,2295,2295,2295,2295,0
|
|
20230616,092200,23743665,2295,2295,2295,2295,0
|
|
20230616,092100,23743665,2295,2295,2295,2295,0
|
|
20230616,092000,23743665,2295,2295,2295,2295,2
|
|
20230616,091900,23739075,2295,2290,2295,2290,1723
|
|
20230616,091800,19793245,2290,2290,2290,2290,311
|
|
20230616,091700,19081055,2285,2275,2285,2275,201
|
|
20230616,091600,18623760,2280,2280,2280,2280,11
|
|
20230616,091500,18598680,2275,2280,2280,2275,209
|
|
20230616,091400,18123155,2280,2275,2280,2275,2222
|
|
20230616,091300,13068095,2275,2275,2275,2275,41
|
|
20230616,091200,12974820,2275,2275,2275,2275,60
|
|
20230616,091100,12838320,2275,2275,2275,2275,300
|
|
20230616,091000,12155820,2275,2275,2275,2275,0
|
|
20230616,090900,12155820,2275,2275,2275,2275,0
|
|
20230616,090800,12155820,2275,2275,2285,2275,466
|
|
20230616,090700,11094900,2280,2285,2285,2280,246
|
|
20230616,090600,10533960,2285,2280,2285,2280,67
|
|
20230616,090500,10381195,2280,2275,2280,2275,18
|
|
20230616,090400,10340205,2275,2275,2275,2275,0
|
|
20230616,090300,10340205,2275,2275,2275,2275,1000
|
|
20230616,090200,8065205,2270,2275,2275,2265,1206
|
|
20230616,090100,5323610,2270,2275,2275,2270,1011
|
|
20230616,090000,3023640,2270,2270,2270,2270,1332
|