657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195400,345694910,2340,2340,2340,2340,2960
|
|
20230717,195300,345694910,2340,2340,2340,2340,0
|
|
20230717,195200,345694910,2340,2340,2340,2340,0
|
|
20230717,195100,345694910,2340,2340,2340,2340,0
|
|
20230717,195000,345694910,2340,2340,2340,2340,0
|
|
20230717,194900,345694910,2340,2340,2340,2340,0
|
|
20230717,194800,345694910,2340,2340,2340,2340,0
|
|
20230717,194700,345694910,2340,2340,2340,2340,0
|
|
20230717,194600,345694910,2340,2340,2340,2340,0
|
|
20230717,194500,345694910,2340,2340,2340,2340,0
|
|
20230717,194400,345694910,2340,2340,2340,2340,0
|
|
20230717,194300,345694910,2340,2340,2340,2340,0
|
|
20230717,194200,345694910,2340,2340,2340,2340,0
|
|
20230717,194100,345694910,2340,2340,2340,2340,0
|
|
20230717,194000,345694910,2340,2340,2340,2340,0
|
|
20230717,193900,345694910,2340,2340,2340,2340,0
|
|
20230717,193800,345694910,2340,2340,2340,2340,0
|
|
20230717,193700,345694910,2340,2340,2340,2340,0
|
|
20230717,193600,345694910,2340,2340,2340,2340,0
|
|
20230717,193500,345694910,2340,2340,2340,2340,0
|
|
20230717,193400,345694910,2340,2340,2340,2340,0
|
|
20230717,193300,345694910,2340,2340,2340,2340,0
|
|
20230717,193200,345694910,2340,2340,2340,2340,0
|
|
20230717,193100,345694910,2340,2340,2340,2340,0
|
|
20230717,193000,345694910,2340,2340,2340,2340,0
|
|
20230717,192900,345694910,2340,2340,2340,2340,0
|
|
20230717,192800,345694910,2340,2340,2340,2340,0
|
|
20230717,192700,345694910,2340,2340,2340,2340,0
|
|
20230717,192600,345694910,2340,2340,2340,2340,0
|
|
20230717,192500,345694910,2340,2340,2340,2340,0
|
|
20230717,192400,345694910,2340,2340,2340,2340,2960
|
|
20230717,192300,345694910,2340,2340,2340,2340,0
|
|
20230717,192200,345694910,2340,2340,2340,2340,0
|
|
20230717,192100,345694910,2340,2340,2340,2340,0
|
|
20230717,192000,345694910,2340,2340,2340,2340,0
|
|
20230717,191900,345694910,2340,2340,2340,2340,0
|
|
20230717,191800,345694910,2340,2340,2340,2340,0
|
|
20230717,191700,345694910,2340,2340,2340,2340,0
|
|
20230717,191600,345694910,2340,2340,2340,2340,0
|
|
20230717,191500,345694910,2340,2340,2340,2340,0
|
|
20230717,191400,345694910,2340,2340,2340,2340,0
|
|
20230717,191300,345694910,2340,2340,2340,2340,0
|
|
20230717,191200,345694910,2340,2340,2340,2340,0
|
|
20230717,191100,345694910,2340,2340,2340,2340,0
|
|
20230717,191000,345694910,2340,2340,2340,2340,0
|
|
20230717,190900,345694910,2340,2340,2340,2340,0
|
|
20230717,190800,345694910,2340,2340,2340,2340,0
|
|
20230717,190700,345694910,2340,2340,2340,2340,0
|
|
20230717,190600,345694910,2340,2340,2340,2340,0
|
|
20230717,190500,345694910,2340,2340,2340,2340,0
|
|
20230717,190400,345694910,2340,2340,2340,2340,0
|
|
20230717,190300,345694910,2340,2340,2340,2340,0
|
|
20230717,190200,345694910,2340,2340,2340,2340,0
|
|
20230717,190100,345694910,2340,2340,2340,2340,0
|
|
20230717,190000,345694910,2340,2340,2340,2340,0
|
|
20230717,185900,345694910,2340,2340,2340,2340,0
|
|
20230717,185800,345694910,2340,2340,2340,2340,0
|
|
20230717,185700,345694910,2340,2340,2340,2340,0
|
|
20230717,185600,345694910,2340,2340,2340,2340,0
|
|
20230717,185500,345694910,2340,2340,2340,2340,0
|
|
20230717,185400,345694910,2340,2340,2340,2340,2960
|
|
20230717,185300,345694910,2340,2340,2340,2340,0
|
|
20230717,185200,345694910,2340,2340,2340,2340,0
|
|
20230717,185100,345694910,2340,2340,2340,2340,0
|
|
20230717,185000,345694910,2340,2340,2340,2340,0
|
|
20230717,184900,345694910,2340,2340,2340,2340,0
|
|
20230717,184800,345694910,2340,2340,2340,2340,0
|
|
20230717,184700,345694910,2340,2340,2340,2340,0
|
|
20230717,184600,345694910,2340,2340,2340,2340,0
|
|
20230717,184500,345694910,2340,2340,2340,2340,0
|
|
20230717,184400,345694910,2340,2340,2340,2340,0
|
|
20230717,184300,345694910,2340,2340,2340,2340,0
|
|
20230717,184200,345694910,2340,2340,2340,2340,0
|
|
20230717,184100,345694910,2340,2340,2340,2340,0
|
|
20230717,184000,345694910,2340,2340,2340,2340,0
|
|
20230717,183900,345694910,2340,2340,2340,2340,0
|
|
20230717,183800,345694910,2340,2340,2340,2340,0
|
|
20230717,183700,345694910,2340,2340,2340,2340,0
|
|
20230717,183600,345694910,2340,2340,2340,2340,0
|
|
20230717,183500,345694910,2340,2340,2340,2340,0
|
|
20230717,183400,345694910,2340,2340,2340,2340,0
|
|
20230717,183300,345694910,2340,2340,2340,2340,0
|
|
20230717,183200,345694910,2340,2340,2340,2340,0
|
|
20230717,183100,345694910,2340,2340,2340,2340,0
|
|
20230717,183000,345694910,2340,2340,2340,2340,0
|
|
20230717,182900,345694910,2340,2340,2340,2340,0
|
|
20230717,182800,345694910,2340,2340,2340,2340,0
|
|
20230717,182700,345694910,2340,2340,2340,2340,0
|
|
20230717,182600,345694910,2340,2340,2340,2340,0
|
|
20230717,182500,345694910,2340,2340,2340,2340,0
|
|
20230717,182400,345694910,2340,2340,2340,2340,2960
|
|
20230717,182300,345694910,2340,2340,2340,2340,0
|
|
20230717,182200,345694910,2340,2340,2340,2340,0
|
|
20230717,182100,345694910,2340,2340,2340,2340,0
|
|
20230717,182000,345694910,2340,2340,2340,2340,0
|
|
20230717,181900,345694910,2340,2340,2340,2340,0
|
|
20230717,181800,345694910,2340,2340,2340,2340,0
|
|
20230717,181700,345694910,2340,2340,2340,2340,0
|
|
20230717,181600,345694910,2340,2340,2340,2340,0
|
|
20230717,181500,345694910,2340,2340,2340,2340,0
|
|
20230717,181400,345694910,2340,2340,2340,2340,0
|
|
20230717,181300,345694910,2340,2340,2340,2340,0
|
|
20230717,181200,345694910,2340,2340,2340,2340,0
|
|
20230717,181100,345694910,2340,2340,2340,2340,0
|
|
20230717,181000,345694910,2340,2340,2340,2340,0
|
|
20230717,180900,345694910,2340,2340,2340,2340,0
|
|
20230717,180800,345694910,2340,2340,2340,2340,0
|
|
20230717,180700,345694910,2340,2340,2340,2340,0
|
|
20230717,180600,345694910,2340,2340,2340,2340,0
|
|
20230717,180500,345694910,2340,2340,2340,2340,0
|
|
20230717,180400,345694910,2340,2340,2340,2340,0
|
|
20230717,180300,345694910,2340,2340,2340,2340,0
|
|
20230717,180200,345694910,2340,2340,2340,2340,0
|
|
20230717,180100,345694910,2340,2340,2340,2340,0
|
|
20230717,180000,345694910,2340,2340,2340,2340,0
|
|
20230717,175900,345694910,2340,2340,2340,2340,0
|
|
20230717,175800,345694910,2340,2340,2340,2340,0
|
|
20230717,175700,345694910,2340,2340,2340,2340,0
|
|
20230717,175600,345694910,2340,2340,2340,2340,0
|
|
20230717,175500,345694910,2340,2340,2340,2340,0
|
|
20230717,175400,345694910,2340,2340,2340,2340,2960
|
|
20230717,175300,345694910,2340,2340,2340,2340,0
|
|
20230717,175200,345694910,2340,2340,2340,2340,0
|
|
20230717,175100,345694910,2340,2340,2340,2340,0
|
|
20230717,175000,345694910,2340,2340,2340,2340,0
|
|
20230717,174900,345694910,2340,2340,2340,2340,0
|
|
20230717,174800,345694910,2340,2340,2340,2340,0
|
|
20230717,174700,345694910,2340,2340,2340,2340,0
|
|
20230717,174600,345694910,2340,2340,2340,2340,0
|
|
20230717,174500,345694910,2340,2340,2340,2340,0
|
|
20230717,174400,345694910,2340,2340,2340,2340,0
|
|
20230717,174300,345694910,2340,2340,2340,2340,0
|
|
20230717,174200,345694910,2340,2340,2340,2340,0
|
|
20230717,174100,345694910,2340,2340,2340,2340,0
|
|
20230717,174000,345694910,2340,2340,2340,2340,0
|
|
20230717,173900,345694910,2340,2340,2340,2340,0
|
|
20230717,173800,345694910,2340,2340,2340,2340,0
|
|
20230717,173700,345694910,2340,2340,2340,2340,0
|
|
20230717,173600,345694910,2340,2340,2340,2340,0
|
|
20230717,173500,345694910,2340,2340,2340,2340,0
|
|
20230717,173400,345694910,2340,2340,2340,2340,0
|
|
20230717,173300,345694910,2340,2340,2340,2340,0
|
|
20230717,173200,345694910,2340,2340,2340,2340,0
|
|
20230717,173100,345694910,2340,2340,2340,2340,0
|
|
20230717,173000,345694910,2340,2340,2340,2340,0
|
|
20230717,172900,345694910,2340,2340,2340,2340,0
|
|
20230717,172800,345694910,2340,2340,2340,2340,0
|
|
20230717,172700,345694910,2340,2340,2340,2340,0
|
|
20230717,172600,345694910,2340,2340,2340,2340,0
|
|
20230717,172500,345694910,2340,2340,2340,2340,0
|
|
20230717,172400,345694910,2340,2340,2340,2340,2960
|
|
20230717,172300,345694910,2340,2340,2340,2340,0
|
|
20230717,172200,345694910,2340,2340,2340,2340,0
|
|
20230717,172100,345694910,2340,2340,2340,2340,0
|
|
20230717,172000,345694910,2340,2340,2340,2340,0
|
|
20230717,171900,345694910,2340,2340,2340,2340,0
|
|
20230717,171800,345694910,2340,2340,2340,2340,0
|
|
20230717,171700,345694910,2340,2340,2340,2340,0
|
|
20230717,171600,345694910,2340,2340,2340,2340,0
|
|
20230717,171500,345694910,2340,2340,2340,2340,0
|
|
20230717,171400,345694910,2340,2340,2340,2340,0
|
|
20230717,171300,345694910,2340,2340,2340,2340,0
|
|
20230717,171200,345694910,2340,2340,2340,2340,0
|
|
20230717,171100,345694910,2340,2340,2340,2340,0
|
|
20230717,171000,345694910,2340,2340,2340,2340,0
|
|
20230717,170900,345694910,2340,2340,2340,2340,0
|
|
20230717,170800,345694910,2340,2340,2340,2340,0
|
|
20230717,170700,345694910,2340,2340,2340,2340,0
|
|
20230717,170600,345694910,2340,2340,2340,2340,0
|
|
20230717,170500,345694910,2340,2340,2340,2340,0
|
|
20230717,170400,345694910,2340,2340,2340,2340,0
|
|
20230717,170300,345694910,2340,2340,2340,2340,0
|
|
20230717,170200,345694910,2340,2340,2340,2340,0
|
|
20230717,170100,345694910,2340,2340,2340,2340,0
|
|
20230717,170000,345694910,2340,2340,2340,2340,0
|
|
20230717,165900,345694910,2340,2340,2340,2340,0
|
|
20230717,165800,345694910,2340,2340,2340,2340,0
|
|
20230717,165700,345694910,2340,2340,2340,2340,0
|
|
20230717,165600,345694910,2340,2340,2340,2340,0
|
|
20230717,165500,345694910,2340,2340,2340,2340,0
|
|
20230717,165400,345694910,2340,2340,2340,2340,2960
|
|
20230717,165300,345694910,2340,2340,2340,2340,0
|
|
20230717,165200,345694910,2340,2340,2340,2340,0
|
|
20230717,165100,345694910,2340,2340,2340,2340,0
|
|
20230717,165000,345694910,2340,2340,2340,2340,0
|
|
20230717,164900,345694910,2340,2340,2340,2340,0
|
|
20230717,164800,345694910,2340,2340,2340,2340,0
|
|
20230717,164700,345694910,2340,2340,2340,2340,0
|
|
20230717,164600,345694910,2340,2340,2340,2340,0
|
|
20230717,164500,345694910,2340,2340,2340,2340,0
|
|
20230717,164400,345694910,2340,2340,2340,2340,0
|
|
20230717,164300,345694910,2340,2340,2340,2340,0
|
|
20230717,164200,345694910,2340,2340,2340,2340,0
|
|
20230717,164100,345694910,2340,2340,2340,2340,0
|
|
20230717,164000,345694910,2340,2340,2340,2340,0
|
|
20230717,163900,345694910,2340,2340,2340,2340,0
|
|
20230717,163800,345694910,2340,2340,2340,2340,0
|
|
20230717,163700,345694910,2340,2340,2340,2340,0
|
|
20230717,163600,345694910,2340,2340,2340,2340,0
|
|
20230717,163500,345694910,2340,2340,2340,2340,0
|
|
20230717,163400,345694910,2340,2340,2340,2340,0
|
|
20230717,163300,345694910,2340,2340,2340,2340,0
|
|
20230717,163200,345694910,2340,2340,2340,2340,0
|
|
20230717,163100,345694910,2340,2340,2340,2340,0
|
|
20230717,163000,345694910,2340,2340,2340,2340,0
|
|
20230717,162900,345694910,2340,2340,2340,2340,0
|
|
20230717,162800,345694910,2340,2340,2340,2340,0
|
|
20230717,162700,345694910,2340,2340,2340,2340,0
|
|
20230717,162600,345694910,2340,2340,2340,2340,0
|
|
20230717,162500,345694910,2340,2340,2340,2340,0
|
|
20230717,162400,345694910,2340,2340,2340,2340,2960
|
|
20230717,162300,345694910,2340,2340,2340,2340,0
|
|
20230717,162200,345694910,2340,2340,2340,2340,0
|
|
20230717,162100,345694910,2340,2340,2340,2340,0
|
|
20230717,162000,345694910,2340,2340,2340,2340,0
|
|
20230717,161900,345694910,2340,2340,2340,2340,0
|
|
20230717,161800,345694910,2340,2340,2340,2340,0
|
|
20230717,161700,345694910,2340,2340,2340,2340,0
|
|
20230717,161600,345694910,2340,2340,2340,2340,0
|
|
20230717,161500,345694910,2340,2340,2340,2340,0
|
|
20230717,161400,345694910,2340,2340,2340,2340,0
|
|
20230717,161300,345694910,2340,2340,2340,2340,0
|
|
20230717,161200,345694910,2340,2340,2340,2340,0
|
|
20230717,161100,345694910,2340,2340,2340,2340,0
|
|
20230717,161000,345694910,2340,2340,2340,2340,0
|
|
20230717,160900,345694910,2340,2340,2340,2340,0
|
|
20230717,160800,345694910,2340,2340,2340,2340,0
|
|
20230717,160700,345694910,2340,2340,2340,2340,0
|
|
20230717,160600,345694910,2340,2340,2340,2340,0
|
|
20230717,160500,345694910,2340,2340,2340,2340,0
|
|
20230717,160400,345694910,2340,2340,2340,2340,0
|
|
20230717,160300,345694910,2340,2340,2340,2340,0
|
|
20230717,160200,345694910,2340,2340,2340,2340,0
|
|
20230717,160100,345694910,2340,2340,2340,2340,0
|
|
20230717,160000,345694910,2340,2340,2340,2340,0
|
|
20230717,155900,345694910,2340,2340,2340,2340,0
|
|
20230717,155800,345694910,2340,2340,2340,2340,0
|
|
20230717,155700,345694910,2340,2340,2340,2340,0
|
|
20230717,155600,345694910,2340,2340,2340,2340,0
|
|
20230717,155500,345694910,2340,2340,2340,2340,0
|
|
20230717,155400,345694910,2340,2340,2340,2340,2960
|
|
20230717,155300,345694910,2340,2340,2340,2340,0
|
|
20230717,155200,345694910,2340,2340,2340,2340,0
|
|
20230717,155100,345694910,2340,2340,2340,2340,0
|
|
20230717,155000,345694910,2340,2340,2340,2340,0
|
|
20230717,154900,345694910,2340,2340,2340,2340,0
|
|
20230717,154800,345694910,2340,2340,2340,2340,0
|
|
20230717,154700,345694910,2340,2340,2340,2340,0
|
|
20230717,154600,345694910,2340,2340,2340,2340,0
|
|
20230717,154500,345694910,2340,2340,2340,2340,0
|
|
20230717,154400,345694910,2340,2340,2340,2340,0
|
|
20230717,154300,345694910,2340,2340,2340,2340,0
|
|
20230717,154200,345694910,2340,2340,2340,2340,0
|
|
20230717,154100,345694910,2340,2340,2340,2340,0
|
|
20230717,154000,345694910,2340,2340,2340,2340,0
|
|
20230717,153900,345694910,2340,2340,2340,2340,0
|
|
20230717,153800,345694910,2340,2340,2340,2340,0
|
|
20230717,153700,345694910,2340,2340,2340,2340,0
|
|
20230717,153600,345694910,2340,2340,2340,2340,0
|
|
20230717,153500,345694910,2340,2340,2340,2340,0
|
|
20230717,153400,345694910,2340,2340,2340,2340,0
|
|
20230717,153300,345694910,2340,2340,2340,2340,0
|
|
20230717,153200,345694910,2340,2340,2340,2340,0
|
|
20230717,153100,345694910,2340,2340,2340,2340,0
|
|
20230717,153000,345694910,2340,2340,2340,2340,2960
|
|
20230717,152900,338768510,2350,2350,2350,2350,0
|
|
20230717,152800,338768510,2350,2350,2350,2350,0
|
|
20230717,152700,338768510,2350,2350,2350,2350,0
|
|
20230717,152600,338768510,2350,2350,2350,2350,0
|
|
20230717,152500,338768510,2350,2350,2350,2350,0
|
|
20230717,152400,338768510,2350,2350,2350,2350,0
|
|
20230717,152300,338768510,2350,2350,2350,2350,0
|
|
20230717,152200,338768510,2350,2350,2350,2350,0
|
|
20230717,152100,338768510,2350,2350,2350,2350,0
|
|
20230717,152000,338768510,2350,2350,2350,2350,0
|
|
20230717,151900,338768510,2350,2350,2355,2345,1627
|
|
20230717,151800,334949085,2355,2350,2355,2345,3046
|
|
20230717,151700,327791060,2345,2340,2350,2340,4681
|
|
20230717,151600,316817385,2340,2345,2345,2340,123
|
|
20230717,151500,316529095,2340,2340,2345,2340,1551
|
|
20230717,151400,312893395,2340,2345,2345,2340,4152
|
|
20230717,151300,303162735,2345,2340,2345,2340,1862
|
|
20230717,151200,298799130,2340,2335,2340,2330,3255
|
|
20230717,151100,291190970,2330,2330,2330,2330,17
|
|
20230717,151000,291151360,2330,2330,2330,2330,304
|
|
20230717,150900,290443040,2325,2325,2325,2325,57
|
|
20230717,150800,290310515,2325,2325,2325,2325,0
|
|
20230717,150700,290310515,2325,2325,2325,2325,0
|
|
20230717,150600,290310515,2325,2325,2325,2325,0
|
|
20230717,150500,290310515,2325,2325,2325,2325,250
|
|
20230717,150400,289729265,2325,2325,2325,2325,0
|
|
20230717,150300,289729265,2325,2325,2325,2325,50
|
|
20230717,150200,289613015,2325,2325,2325,2325,10
|
|
20230717,150100,289589765,2330,2330,2330,2330,88
|
|
20230717,150000,289384725,2330,2330,2330,2330,1
|
|
20230717,145900,289382395,2330,2330,2330,2330,1111
|
|
20230717,145800,286793765,2330,2330,2330,2330,0
|
|
20230717,145700,286793765,2330,2325,2330,2325,1165
|
|
20230717,145600,284084315,2325,2325,2325,2325,328
|
|
20230717,145500,283321715,2320,2320,2320,2320,0
|
|
20230717,145400,283321715,2320,2320,2320,2320,0
|
|
20230717,145300,283321715,2320,2320,2320,2320,19
|
|
20230717,145200,283277635,2325,2325,2325,2325,4
|
|
20230717,145100,283268335,2325,2325,2325,2325,67
|
|
20230717,145000,283112560,2320,2320,2320,2320,0
|
|
20230717,144900,283112560,2320,2320,2320,2320,0
|
|
20230717,144800,283112560,2320,2320,2320,2320,1
|
|
20230717,144700,283110240,2320,2320,2320,2320,0
|
|
20230717,144600,283110240,2320,2320,2320,2320,0
|
|
20230717,144500,283110240,2320,2325,2325,2320,38
|
|
20230717,144400,283022030,2320,2320,2320,2320,0
|
|
20230717,144300,283022030,2320,2320,2320,2320,0
|
|
20230717,144200,283022030,2320,2320,2320,2320,0
|
|
20230717,144100,283022030,2320,2320,2320,2320,0
|
|
20230717,144000,283022030,2320,2320,2320,2320,0
|
|
20230717,143900,283022030,2320,2320,2320,2320,0
|
|
20230717,143800,283022030,2320,2320,2320,2320,0
|
|
20230717,143700,283022030,2320,2320,2320,2320,10
|
|
20230717,143600,282998830,2315,2315,2315,2315,55
|
|
20230717,143500,282871505,2325,2325,2325,2325,0
|
|
20230717,143400,282871505,2325,2325,2325,2325,0
|
|
20230717,143300,282871505,2325,2325,2325,2325,1149
|
|
20230717,143200,280200080,2325,2325,2325,2325,272
|
|
20230717,143100,279567680,2320,2320,2320,2320,273
|
|
20230717,143000,278934320,2310,2320,2320,2310,2666
|
|
20230717,142900,272752415,2320,2320,2320,2320,1
|
|
20230717,142800,272750095,2320,2320,2320,2320,144
|
|
20230717,142700,272416015,2310,2310,2310,2310,0
|
|
20230717,142600,272416015,2310,2310,2310,2310,1386
|
|
20230717,142500,269214355,2320,2320,2320,2320,0
|
|
20230717,142400,269214355,2320,2320,2320,2320,0
|
|
20230717,142300,269214355,2320,2320,2320,2320,300
|
|
20230717,142200,268518355,2320,2320,2320,2320,0
|
|
20230717,142100,268518355,2320,2320,2320,2320,0
|
|
20230717,142000,268518355,2320,2320,2320,2320,2
|
|
20230717,141900,268513715,2310,2310,2310,2310,0
|
|
20230717,141800,268513715,2310,2310,2310,2310,0
|
|
20230717,141700,268513715,2310,2310,2310,2310,439
|
|
20230717,141600,267499625,2315,2315,2315,2315,10
|
|
20230717,141500,267476475,2320,2320,2320,2320,0
|
|
20230717,141400,267476475,2320,2320,2320,2320,35
|
|
20230717,141300,267395275,2315,2315,2315,2315,0
|
|
20230717,141200,267395275,2315,2315,2315,2315,488
|
|
20230717,141100,266265555,2315,2310,2315,2310,1639
|
|
20230717,141000,262471905,2310,2310,2310,2310,0
|
|
20230717,140900,262471905,2310,2310,2310,2310,773
|
|
20230717,140800,260686275,2315,2315,2315,2315,53
|
|
20230717,140700,260563580,2310,2310,2310,2310,17
|
|
20230717,140600,260524310,2315,2315,2315,2315,0
|
|
20230717,140500,260524310,2315,2315,2315,2315,3
|
|
20230717,140400,260517365,2315,2315,2315,2315,0
|
|
20230717,140300,260517365,2315,2315,2315,2315,0
|
|
20230717,140200,260517365,2315,2315,2315,2315,0
|
|
20230717,140100,260517365,2315,2315,2315,2315,0
|
|
20230717,140000,260517365,2315,2315,2315,2315,118
|
|
20230717,135900,260244195,2315,2315,2315,2315,16
|
|
20230717,135800,260207155,2315,2315,2315,2315,143
|
|
20230717,135700,259876110,2315,2315,2315,2315,0
|
|
20230717,135600,259876110,2315,2315,2315,2315,16
|
|
20230717,135500,259839070,2315,2315,2315,2315,0
|
|
20230717,135400,259839070,2315,2315,2315,2315,0
|
|
20230717,135300,259839070,2315,2315,2315,2315,0
|
|
20230717,135200,259839070,2315,2315,2315,2315,50
|
|
20230717,135100,259723320,2310,2310,2310,2310,0
|
|
20230717,135000,259723320,2310,2310,2310,2310,10
|
|
20230717,134900,259700220,2320,2320,2320,2320,0
|
|
20230717,134800,259700220,2320,2320,2320,2320,0
|
|
20230717,134700,259700220,2320,2320,2320,2320,0
|
|
20230717,134600,259700220,2320,2320,2320,2320,43
|
|
20230717,134500,259600460,2320,2310,2320,2310,102
|
|
20230717,134400,259364820,2310,2310,2310,2310,0
|
|
20230717,134300,259364820,2310,2310,2310,2310,0
|
|
20230717,134200,259364820,2310,2310,2310,2310,0
|
|
20230717,134100,259364820,2310,2310,2310,2310,0
|
|
20230717,134000,259364820,2310,2310,2310,2310,0
|
|
20230717,133900,259364820,2310,2310,2310,2310,141
|
|
20230717,133800,259039110,2310,2310,2310,2310,0
|
|
20230717,133700,259039110,2310,2315,2315,2310,5109
|
|
20230717,133600,247212365,2315,2315,2315,2315,0
|
|
20230717,133500,247212365,2315,2315,2315,2315,72
|
|
20230717,133400,247045685,2315,2315,2315,2315,318
|
|
20230717,133300,246309515,2320,2320,2320,2320,37
|
|
20230717,133200,246223675,2320,2320,2320,2320,0
|
|
20230717,133100,246223675,2320,2320,2320,2320,0
|
|
20230717,133000,246223675,2320,2320,2320,2320,0
|
|
20230717,132900,246223675,2320,2320,2320,2320,143
|
|
20230717,132800,245891915,2315,2315,2315,2315,0
|
|
20230717,132700,245891915,2315,2315,2315,2315,0
|
|
20230717,132600,245891915,2315,2315,2315,2315,0
|
|
20230717,132500,245891915,2315,2315,2315,2315,0
|
|
20230717,132400,245891915,2315,2315,2315,2315,0
|
|
20230717,132300,245891915,2315,2315,2315,2315,76
|
|
20230717,132200,245715975,2315,2315,2315,2315,0
|
|
20230717,132100,245715975,2315,2315,2315,2315,0
|
|
20230717,132000,245715975,2315,2315,2315,2315,0
|
|
20230717,131900,245715975,2315,2315,2315,2315,0
|
|
20230717,131800,245715975,2315,2315,2315,2315,0
|
|
20230717,131700,245715975,2315,2315,2315,2315,47
|
|
20230717,131600,245607170,2320,2320,2320,2320,0
|
|
20230717,131500,245607170,2320,2320,2320,2320,43
|
|
20230717,131400,245507410,2320,2320,2320,2320,0
|
|
20230717,131300,245507410,2320,2320,2320,2320,115
|
|
20230717,131200,245240610,2320,2320,2320,2320,0
|
|
20230717,131100,245240610,2320,2320,2320,2320,0
|
|
20230717,131000,245240610,2320,2315,2320,2315,1615
|
|
20230717,130900,241501635,2315,2315,2315,2315,500
|
|
20230717,130800,240344135,2320,2320,2320,2320,2
|
|
20230717,130700,240339495,2315,2315,2315,2315,0
|
|
20230717,130600,240339495,2315,2315,2315,2315,0
|
|
20230717,130500,240339495,2315,2315,2315,2315,0
|
|
20230717,130400,240339495,2315,2315,2315,2315,0
|
|
20230717,130300,240339495,2315,2315,2315,2315,0
|
|
20230717,130200,240339495,2315,2315,2315,2315,381
|
|
20230717,130100,239457480,2320,2320,2320,2320,0
|
|
20230717,130000,239457480,2320,2320,2320,2320,0
|
|
20230717,125900,239457480,2320,2320,2320,2320,0
|
|
20230717,125800,239457480,2320,2320,2320,2320,174
|
|
20230717,125700,239053800,2320,2320,2320,2320,105
|
|
20230717,125600,238810200,2325,2325,2325,2325,0
|
|
20230717,125500,238810200,2325,2325,2325,2325,0
|
|
20230717,125400,238810200,2325,2325,2325,2325,0
|
|
20230717,125300,238810200,2325,2325,2325,2325,10
|
|
20230717,125200,238786950,2320,2320,2320,2320,0
|
|
20230717,125100,238786950,2320,2320,2320,2320,156
|
|
20230717,125000,238425030,2320,2320,2320,2320,0
|
|
20230717,124900,238425030,2320,2320,2320,2320,0
|
|
20230717,124800,238425030,2320,2320,2320,2320,349
|
|
20230717,124700,237615350,2320,2320,2320,2320,284
|
|
20230717,124600,236956470,2315,2315,2315,2315,100
|
|
20230717,124500,236724970,2315,2315,2315,2315,4550
|
|
20230717,124400,226191720,2320,2320,2320,2320,7
|
|
20230717,124300,226175480,2320,2320,2320,2320,0
|
|
20230717,124200,226175480,2320,2320,2320,2320,100
|
|
20230717,124100,225943480,2325,2325,2325,2320,100
|
|
20230717,124000,225710985,2325,2325,2325,2325,0
|
|
20230717,123900,225710985,2325,2325,2325,2325,1
|
|
20230717,123800,225708660,2325,2325,2325,2325,10
|
|
20230717,123700,225685410,2325,2325,2325,2325,10
|
|
20230717,123600,225662160,2325,2320,2325,2320,6
|
|
20230717,123500,225648215,2325,2325,2325,2325,0
|
|
20230717,123400,225648215,2325,2325,2325,2325,43
|
|
20230717,123300,225548240,2325,2325,2325,2325,0
|
|
20230717,123200,225548240,2325,2325,2325,2325,0
|
|
20230717,123100,225548240,2325,2325,2325,2325,0
|
|
20230717,123000,225548240,2325,2305,2325,2305,414
|
|
20230717,122900,224593710,2305,2305,2305,2305,0
|
|
20230717,122800,224593710,2305,2305,2305,2305,318
|
|
20230717,122700,223860720,2305,2305,2305,2305,0
|
|
20230717,122600,223860720,2305,2305,2305,2305,0
|
|
20230717,122500,223860720,2305,2315,2315,2305,3360
|
|
20230717,122400,216106560,2320,2320,2320,2320,0
|
|
20230717,122300,216106560,2320,2320,2320,2320,0
|
|
20230717,122200,216106560,2320,2320,2320,2320,0
|
|
20230717,122100,216106560,2320,2320,2320,2320,1
|
|
20230717,122000,216104240,2320,2320,2320,2320,200
|
|
20230717,121900,215640240,2320,2320,2320,2320,0
|
|
20230717,121800,215640240,2320,2320,2320,2320,0
|
|
20230717,121700,215640240,2320,2320,2320,2320,100
|
|
20230717,121600,215408240,2325,2325,2325,2325,1
|
|
20230717,121500,215405915,2325,2325,2325,2325,5
|
|
20230717,121400,215394290,2325,2325,2325,2325,10
|
|
20230717,121300,215371040,2325,2325,2325,2325,0
|
|
20230717,121200,215371040,2325,2325,2325,2325,0
|
|
20230717,121100,215371040,2325,2325,2325,2325,55
|
|
20230717,121000,215243165,2315,2315,2315,2315,0
|
|
20230717,120900,215243165,2315,2315,2315,2315,0
|
|
20230717,120800,215243165,2315,2315,2315,2315,0
|
|
20230717,120700,215243165,2315,2315,2315,2315,0
|
|
20230717,120600,215243165,2315,2315,2315,2315,0
|
|
20230717,120500,215243165,2315,2315,2315,2315,0
|
|
20230717,120400,215243165,2315,2315,2315,2315,0
|
|
20230717,120300,215243165,2315,2315,2315,2315,0
|
|
20230717,120200,215243165,2315,2315,2315,2315,19
|
|
20230717,120100,215199180,2315,2315,2315,2315,0
|
|
20230717,120000,215199180,2315,2315,2315,2315,1
|
|
20230717,115900,215196865,2320,2320,2320,2320,0
|
|
20230717,115800,215196865,2320,2320,2320,2320,200
|
|
20230717,115700,214732865,2320,2320,2320,2320,0
|
|
20230717,115600,214732865,2320,2310,2320,2310,136
|
|
20230717,115500,214418655,2315,2315,2315,2315,1
|
|
20230717,115400,214416340,2315,2315,2315,2315,2
|
|
20230717,115300,214411710,2315,2315,2315,2315,78
|
|
20230717,115200,214231140,2320,2320,2320,2320,0
|
|
20230717,115100,214231140,2320,2320,2320,2320,0
|
|
20230717,115000,214231140,2320,2315,2320,2315,64
|
|
20230717,114900,214082710,2315,2315,2315,2315,0
|
|
20230717,114800,214082710,2315,2315,2315,2315,152
|
|
20230717,114700,213730830,2310,2310,2310,2310,0
|
|
20230717,114600,213730830,2310,2310,2310,2310,0
|
|
20230717,114500,213730830,2310,2310,2310,2310,0
|
|
20230717,114400,213730830,2310,2310,2310,2310,133
|
|
20230717,114300,213423600,2315,2315,2315,2315,0
|
|
20230717,114200,213423600,2315,2315,2315,2315,66
|
|
20230717,114100,213270810,2315,2315,2315,2315,131
|
|
20230717,114000,212967545,2315,2315,2315,2315,0
|
|
20230717,113900,212967545,2315,2315,2315,2315,0
|
|
20230717,113800,212967545,2315,2315,2315,2315,137
|
|
20230717,113700,212650390,2315,2315,2315,2315,203
|
|
20230717,113600,212180445,2315,2320,2320,2315,31
|
|
20230717,113500,212108675,2320,2320,2320,2320,10
|
|
20230717,113400,212085475,2315,2315,2315,2315,0
|
|
20230717,113300,212085475,2315,2315,2315,2315,137
|
|
20230717,113200,211768320,2315,2315,2315,2315,170
|
|
20230717,113100,211374770,2320,2320,2320,2320,0
|
|
20230717,113000,211374770,2320,2320,2320,2320,100
|
|
20230717,112900,211142770,2315,2315,2320,2315,126
|
|
20230717,112800,210851070,2315,2315,2315,2315,33
|
|
20230717,112700,210774675,2315,2315,2315,2315,0
|
|
20230717,112600,210774675,2315,2315,2315,2315,1360
|
|
20230717,112500,207626275,2315,2315,2315,2315,0
|
|
20230717,112400,207626275,2315,2315,2315,2315,0
|
|
20230717,112300,207626275,2315,2320,2320,2315,40
|
|
20230717,112200,207533480,2320,2320,2320,2320,555
|
|
20230717,112100,206245880,2320,2320,2325,2320,3
|
|
20230717,112000,206238915,2320,2320,2320,2320,0
|
|
20230717,111900,206238915,2320,2330,2330,2320,173
|
|
20230717,111800,205837110,2320,2320,2320,2320,0
|
|
20230717,111700,205837110,2320,2320,2320,2320,0
|
|
20230717,111600,205837110,2320,2320,2320,2320,128
|
|
20230717,111500,205540150,2320,2320,2320,2320,135
|
|
20230717,111400,205226950,2320,2320,2320,2320,0
|
|
20230717,111300,205226950,2320,2320,2320,2320,0
|
|
20230717,111200,205226950,2320,2320,2320,2320,0
|
|
20230717,111100,205226950,2320,2325,2325,2320,1763
|
|
20230717,111000,201129655,2330,2330,2330,2330,0
|
|
20230717,110900,201129655,2330,2330,2330,2330,7
|
|
20230717,110800,201113345,2330,2330,2330,2330,0
|
|
20230717,110700,201113345,2330,2330,2330,2330,20
|
|
20230717,110600,201066745,2335,2335,2335,2335,1
|
|
20230717,110500,201064410,2330,2330,2330,2330,226
|
|
20230717,110400,200537830,2330,2330,2330,2330,41
|
|
20230717,110300,200442300,2330,2325,2330,2325,267
|
|
20230717,110200,199820860,2325,2325,2325,2325,1
|
|
20230717,110100,199818535,2325,2330,2330,2325,10
|
|
20230717,110000,199795275,2330,2325,2330,2325,444
|
|
20230717,105900,198760780,2325,2325,2325,2325,11
|
|
20230717,105800,198735205,2330,2330,2330,2330,141
|
|
20230717,105700,198406675,2330,2330,2330,2330,173
|
|
20230717,105600,198003585,2325,2330,2330,2325,13
|
|
20230717,105500,197973345,2325,2325,2325,2325,14
|
|
20230717,105400,197940795,2325,2330,2330,2325,352
|
|
20230717,105300,197121910,2330,2330,2330,2330,18
|
|
20230717,105200,197079970,2335,2330,2335,2330,26
|
|
20230717,105100,197019380,2320,2320,2320,2320,0
|
|
20230717,105000,197019380,2320,2320,2320,2320,537
|
|
20230717,104900,195773540,2320,2320,2320,2320,486
|
|
20230717,104800,194646020,2320,2320,2320,2320,0
|
|
20230717,104700,194646020,2320,2320,2320,2320,127
|
|
20230717,104600,194351380,2330,2330,2330,2330,0
|
|
20230717,104500,194351380,2330,2330,2330,2330,0
|
|
20230717,104400,194351380,2330,2330,2330,2330,10
|
|
20230717,104300,194328080,2330,2330,2330,2330,194
|
|
20230717,104200,193876060,2330,2330,2330,2330,266
|
|
20230717,104100,193256280,2330,2330,2330,2330,49
|
|
20230717,104000,193142110,2330,2330,2335,2330,1180
|
|
20230717,103900,190392690,2330,2330,2330,2330,0
|
|
20230717,103800,190392690,2330,2330,2330,2330,475
|
|
20230717,103700,189285940,2330,2330,2330,2330,106
|
|
20230717,103600,189038960,2330,2320,2330,2320,1436
|
|
20230717,103500,185700315,2320,2320,2320,2320,0
|
|
20230717,103400,185700315,2320,2320,2320,2320,0
|
|
20230717,103300,185700315,2320,2320,2320,2320,2
|
|
20230717,103200,185695675,2320,2320,2320,2320,1365
|
|
20230717,103100,182528875,2315,2315,2320,2315,4034
|
|
20230717,103000,173184055,2315,2315,2315,2315,200
|
|
20230717,102900,172721055,2310,2310,2310,2310,2366
|
|
20230717,102800,167255595,2310,2305,2310,2305,110
|
|
20230717,102700,167001545,2305,2305,2305,2305,100
|
|
20230717,102600,166771045,2305,2305,2305,2305,7
|
|
20230717,102500,166754910,2305,2300,2305,2300,2
|
|
20230717,102400,166750305,2305,2305,2305,2305,0
|
|
20230717,102300,166750305,2305,2305,2305,2305,0
|
|
20230717,102200,166750305,2305,2305,2305,2305,1
|
|
20230717,102100,166748000,2305,2305,2305,2305,1
|
|
20230717,102000,166745695,2305,2305,2305,2305,0
|
|
20230717,101900,166745695,2305,2305,2305,2305,1
|
|
20230717,101800,166743390,2300,2300,2300,2300,0
|
|
20230717,101700,166743390,2300,2300,2305,2300,629
|
|
20230717,101600,165294565,2305,2305,2305,2305,255
|
|
20230717,101500,164706790,2305,2305,2305,2305,1
|
|
20230717,101400,164704485,2305,2305,2305,2300,8745
|
|
20230717,101300,144586905,2305,2305,2305,2305,932
|
|
20230717,101200,142438645,2305,2305,2305,2305,191
|
|
20230717,101100,141998390,2310,2305,2310,2305,18
|
|
20230717,101000,141956885,2305,2305,2305,2305,0
|
|
20230717,100900,141956885,2305,2310,2310,2305,1100
|
|
20230717,100800,139420885,2310,2310,2310,2310,30
|
|
20230717,100700,139351585,2310,2310,2310,2310,5
|
|
20230717,100600,139340035,2310,2310,2310,2310,5
|
|
20230717,100500,139328485,2310,2310,2310,2310,150
|
|
20230717,100400,138981985,2310,2310,2310,2310,0
|
|
20230717,100300,138981985,2310,2305,2310,2305,4
|
|
20230717,100200,138972750,2310,2310,2310,2310,220
|
|
20230717,100100,138464550,2310,2310,2310,2310,254
|
|
20230717,100000,137877810,2305,2305,2305,2305,0
|
|
20230717,095900,137877810,2305,2305,2305,2305,0
|
|
20230717,095800,137877810,2305,2305,2310,2305,192
|
|
20230717,095700,137435120,2315,2315,2315,2315,2
|
|
20230717,095600,137430490,2320,2320,2320,2320,0
|
|
20230717,095500,137430490,2320,2320,2320,2320,4
|
|
20230717,095400,137421210,2320,2320,2320,2320,3
|
|
20230717,095300,137414250,2305,2305,2305,2305,191
|
|
20230717,095200,136973995,2305,2315,2315,2305,2035
|
|
20230717,095100,132272280,2310,2310,2310,2310,10
|
|
20230717,095000,132249180,2310,2310,2310,2310,0
|
|
20230717,094900,132249180,2310,2305,2310,2305,630
|
|
20230717,094800,130793885,2305,2305,2305,2305,43
|
|
20230717,094700,130694770,2300,2300,2300,2300,0
|
|
20230717,094600,130694770,2300,2300,2300,2300,1691
|
|
20230717,094500,126805470,2300,2300,2300,2300,91
|
|
20230717,094400,126596170,2300,2300,2300,2300,40
|
|
20230717,094300,126504170,2300,2300,2300,2300,5122
|
|
20230717,094200,114723570,2300,2305,2305,2300,1019
|
|
20230717,094100,112379795,2305,2305,2305,2305,1142
|
|
20230717,094000,109747485,2310,2310,2310,2310,0
|
|
20230717,093900,109747485,2310,2320,2320,2310,556
|
|
20230717,093800,108462695,2320,2320,2320,2315,94
|
|
20230717,093700,108245060,2315,2315,2320,2315,504
|
|
20230717,093600,107078285,2325,2325,2325,2315,4
|
|
20230717,093500,107068995,2325,2325,2325,2325,3
|
|
20230717,093400,107062020,2310,2310,2310,2310,124
|
|
20230717,093300,106775580,2310,2325,2325,2310,5324
|
|
20230717,093200,94444345,2325,2325,2325,2325,11
|
|
20230717,093100,94418770,2340,2340,2340,2340,1
|
|
20230717,093000,94416430,2345,2345,2345,2345,0
|
|
20230717,092900,94416430,2345,2345,2345,2345,0
|
|
20230717,092800,94416430,2345,2330,2345,2320,539
|
|
20230717,092700,93158385,2340,2340,2340,2340,0
|
|
20230717,092600,93158385,2340,2340,2340,2340,4
|
|
20230717,092500,93149025,2325,2335,2335,2325,1108
|
|
20230717,092400,90565295,2340,2335,2340,2335,70
|
|
20230717,092300,90401740,2340,2340,2340,2335,234
|
|
20230717,092200,89854205,2340,2340,2340,2340,283
|
|
20230717,092100,89191985,2340,2335,2340,2335,889
|
|
20230717,092000,87113645,2335,2320,2335,2320,12460
|
|
20230717,091900,58130770,2325,2325,2325,2325,60
|
|
20230717,091800,57991270,2325,2325,2325,2325,100
|
|
20230717,091700,57758770,2330,2325,2330,2325,150
|
|
20230717,091600,57409275,2315,2310,2315,2305,11830
|
|
20230717,091500,30079790,2315,2315,2315,2315,97
|
|
20230717,091400,29855235,2315,2315,2315,2315,0
|
|
20230717,091300,29855235,2315,2315,2315,2305,1663
|
|
20230717,091200,26021890,2320,2305,2320,2305,1713
|
|
20230717,091100,22053420,2305,2315,2315,2295,729
|
|
20230717,091000,20372435,2315,2315,2315,2315,165
|
|
20230717,090900,19990460,2315,2325,2325,2315,396
|
|
20230717,090800,19073220,2310,2310,2310,2310,736
|
|
20230717,090700,17373060,2295,2295,2295,2295,125
|
|
20230717,090600,17086185,2295,2295,2295,2295,0
|
|
20230717,090500,17086185,2295,2295,2310,2295,418
|
|
20230717,090400,16125240,2295,2295,2295,2295,1439
|
|
20230717,090300,12822735,2295,2295,2295,2295,0
|
|
20230717,090200,12822735,2295,2305,2310,2295,2923
|
|
20230717,090100,6100905,2310,2325,2325,2310,1173
|
|
20230717,090000,3380820,2325,2330,2330,2325,1451
|