651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,200747835,2200,2200,2200,2200,3426
|
|
20230721,194700,200747835,2200,2200,2200,2200,0
|
|
20230721,194600,200747835,2200,2200,2200,2200,0
|
|
20230721,194500,200747835,2200,2200,2200,2200,0
|
|
20230721,194400,200747835,2200,2200,2200,2200,0
|
|
20230721,194300,200747835,2200,2200,2200,2200,0
|
|
20230721,194200,200747835,2200,2200,2200,2200,0
|
|
20230721,194100,200747835,2200,2200,2200,2200,0
|
|
20230721,194000,200747835,2200,2200,2200,2200,0
|
|
20230721,193900,200747835,2200,2200,2200,2200,0
|
|
20230721,193800,200747835,2200,2200,2200,2200,0
|
|
20230721,193700,200747835,2200,2200,2200,2200,0
|
|
20230721,193600,200747835,2200,2200,2200,2200,0
|
|
20230721,193500,200747835,2200,2200,2200,2200,0
|
|
20230721,193400,200747835,2200,2200,2200,2200,0
|
|
20230721,193300,200747835,2200,2200,2200,2200,0
|
|
20230721,193200,200747835,2200,2200,2200,2200,0
|
|
20230721,193100,200747835,2200,2200,2200,2200,0
|
|
20230721,193000,200747835,2200,2200,2200,2200,0
|
|
20230721,192900,200747835,2200,2200,2200,2200,0
|
|
20230721,192800,200747835,2200,2200,2200,2200,0
|
|
20230721,192700,200747835,2200,2200,2200,2200,0
|
|
20230721,192600,200747835,2200,2200,2200,2200,0
|
|
20230721,192500,200747835,2200,2200,2200,2200,0
|
|
20230721,192400,200747835,2200,2200,2200,2200,0
|
|
20230721,192300,200747835,2200,2200,2200,2200,0
|
|
20230721,192200,200747835,2200,2200,2200,2200,0
|
|
20230721,192100,200747835,2200,2200,2200,2200,0
|
|
20230721,192000,200747835,2200,2200,2200,2200,0
|
|
20230721,191900,200747835,2200,2200,2200,2200,0
|
|
20230721,191800,200747835,2200,2200,2200,2200,3426
|
|
20230721,191700,200747835,2200,2200,2200,2200,0
|
|
20230721,191600,200747835,2200,2200,2200,2200,0
|
|
20230721,191500,200747835,2200,2200,2200,2200,0
|
|
20230721,191400,200747835,2200,2200,2200,2200,0
|
|
20230721,191300,200747835,2200,2200,2200,2200,0
|
|
20230721,191200,200747835,2200,2200,2200,2200,0
|
|
20230721,191100,200747835,2200,2200,2200,2200,0
|
|
20230721,191000,200747835,2200,2200,2200,2200,0
|
|
20230721,190900,200747835,2200,2200,2200,2200,0
|
|
20230721,190800,200747835,2200,2200,2200,2200,0
|
|
20230721,190700,200747835,2200,2200,2200,2200,0
|
|
20230721,190600,200747835,2200,2200,2200,2200,0
|
|
20230721,190500,200747835,2200,2200,2200,2200,0
|
|
20230721,190400,200747835,2200,2200,2200,2200,0
|
|
20230721,190300,200747835,2200,2200,2200,2200,0
|
|
20230721,190200,200747835,2200,2200,2200,2200,0
|
|
20230721,190100,200747835,2200,2200,2200,2200,0
|
|
20230721,190000,200747835,2200,2200,2200,2200,0
|
|
20230721,185900,200747835,2200,2200,2200,2200,0
|
|
20230721,185800,200747835,2200,2200,2200,2200,0
|
|
20230721,185700,200747835,2200,2200,2200,2200,0
|
|
20230721,185600,200747835,2200,2200,2200,2200,0
|
|
20230721,185500,200747835,2200,2200,2200,2200,0
|
|
20230721,185400,200747835,2200,2200,2200,2200,0
|
|
20230721,185300,200747835,2200,2200,2200,2200,0
|
|
20230721,185200,200747835,2200,2200,2200,2200,0
|
|
20230721,185100,200747835,2200,2200,2200,2200,0
|
|
20230721,185000,200747835,2200,2200,2200,2200,0
|
|
20230721,184900,200747835,2200,2200,2200,2200,0
|
|
20230721,184800,200747835,2200,2200,2200,2200,3426
|
|
20230721,184700,200747835,2200,2200,2200,2200,0
|
|
20230721,184600,200747835,2200,2200,2200,2200,0
|
|
20230721,184500,200747835,2200,2200,2200,2200,0
|
|
20230721,184400,200747835,2200,2200,2200,2200,0
|
|
20230721,184300,200747835,2200,2200,2200,2200,0
|
|
20230721,184200,200747835,2200,2200,2200,2200,0
|
|
20230721,184100,200747835,2200,2200,2200,2200,0
|
|
20230721,184000,200747835,2200,2200,2200,2200,0
|
|
20230721,183900,200747835,2200,2200,2200,2200,0
|
|
20230721,183800,200747835,2200,2200,2200,2200,0
|
|
20230721,183700,200747835,2200,2200,2200,2200,0
|
|
20230721,183600,200747835,2200,2200,2200,2200,0
|
|
20230721,183500,200747835,2200,2200,2200,2200,0
|
|
20230721,183400,200747835,2200,2200,2200,2200,0
|
|
20230721,183300,200747835,2200,2200,2200,2200,0
|
|
20230721,183200,200747835,2200,2200,2200,2200,0
|
|
20230721,183100,200747835,2200,2200,2200,2200,0
|
|
20230721,183000,200747835,2200,2200,2200,2200,0
|
|
20230721,182900,200747835,2200,2200,2200,2200,0
|
|
20230721,182800,200747835,2200,2200,2200,2200,0
|
|
20230721,182700,200747835,2200,2200,2200,2200,0
|
|
20230721,182600,200747835,2200,2200,2200,2200,0
|
|
20230721,182500,200747835,2200,2200,2200,2200,0
|
|
20230721,182400,200747835,2200,2200,2200,2200,0
|
|
20230721,182300,200747835,2200,2200,2200,2200,0
|
|
20230721,182200,200747835,2200,2200,2200,2200,0
|
|
20230721,182100,200747835,2200,2200,2200,2200,0
|
|
20230721,182000,200747835,2200,2200,2200,2200,0
|
|
20230721,181900,200747835,2200,2200,2200,2200,0
|
|
20230721,181800,200747835,2200,2200,2200,2200,3426
|
|
20230721,181700,200747835,2200,2200,2200,2200,0
|
|
20230721,181600,200747835,2200,2200,2200,2200,0
|
|
20230721,181500,200747835,2200,2200,2200,2200,0
|
|
20230721,181400,200747835,2200,2200,2200,2200,0
|
|
20230721,181300,200747835,2200,2200,2200,2200,0
|
|
20230721,181200,200747835,2200,2200,2200,2200,0
|
|
20230721,181100,200747835,2200,2200,2200,2200,0
|
|
20230721,181000,200747835,2200,2200,2200,2200,0
|
|
20230721,180900,200747835,2200,2200,2200,2200,0
|
|
20230721,180800,200747835,2200,2200,2200,2200,0
|
|
20230721,180700,200747835,2200,2200,2200,2200,0
|
|
20230721,180600,200747835,2200,2200,2200,2200,0
|
|
20230721,180500,200747835,2200,2200,2200,2200,0
|
|
20230721,180400,200747835,2200,2200,2200,2200,0
|
|
20230721,180300,200747835,2200,2200,2200,2200,0
|
|
20230721,180200,200747835,2200,2200,2200,2200,0
|
|
20230721,180100,200747835,2200,2200,2200,2200,0
|
|
20230721,180000,200747835,2200,2200,2200,2200,0
|
|
20230721,175900,200747835,2200,2200,2200,2200,0
|
|
20230721,175800,200747835,2200,2200,2200,2200,0
|
|
20230721,175700,200747835,2200,2200,2200,2200,0
|
|
20230721,175600,200747835,2200,2200,2200,2200,0
|
|
20230721,175500,200747835,2200,2200,2200,2200,0
|
|
20230721,175400,200747835,2200,2200,2200,2200,0
|
|
20230721,175300,200747835,2200,2200,2200,2200,0
|
|
20230721,175200,200747835,2200,2200,2200,2200,0
|
|
20230721,175100,200747835,2200,2200,2200,2200,0
|
|
20230721,175000,200747835,2200,2200,2200,2200,0
|
|
20230721,174900,200747835,2200,2200,2200,2200,0
|
|
20230721,174800,200747835,2200,2200,2200,2200,3426
|
|
20230721,174700,200747835,2200,2200,2200,2200,0
|
|
20230721,174600,200747835,2200,2200,2200,2200,0
|
|
20230721,174500,200747835,2200,2200,2200,2200,0
|
|
20230721,174400,200747835,2200,2200,2200,2200,0
|
|
20230721,174300,200747835,2200,2200,2200,2200,0
|
|
20230721,174200,200747835,2200,2200,2200,2200,0
|
|
20230721,174100,200747835,2200,2200,2200,2200,0
|
|
20230721,174000,200747835,2200,2200,2200,2200,0
|
|
20230721,173900,200747835,2200,2200,2200,2200,0
|
|
20230721,173800,200747835,2200,2200,2200,2200,0
|
|
20230721,173700,200747835,2200,2200,2200,2200,0
|
|
20230721,173600,200747835,2200,2200,2200,2200,0
|
|
20230721,173500,200747835,2200,2200,2200,2200,0
|
|
20230721,173400,200747835,2200,2200,2200,2200,0
|
|
20230721,173300,200747835,2200,2200,2200,2200,0
|
|
20230721,173200,200747835,2200,2200,2200,2200,0
|
|
20230721,173100,200747835,2200,2200,2200,2200,0
|
|
20230721,173000,200747835,2200,2200,2200,2200,0
|
|
20230721,172900,200747835,2200,2200,2200,2200,0
|
|
20230721,172800,200747835,2200,2200,2200,2200,0
|
|
20230721,172700,200747835,2200,2200,2200,2200,0
|
|
20230721,172600,200747835,2200,2200,2200,2200,0
|
|
20230721,172500,200747835,2200,2200,2200,2200,0
|
|
20230721,172400,200747835,2200,2200,2200,2200,0
|
|
20230721,172300,200747835,2200,2200,2200,2200,0
|
|
20230721,172200,200747835,2200,2200,2200,2200,0
|
|
20230721,172100,200747835,2200,2200,2200,2200,0
|
|
20230721,172000,200747835,2200,2200,2200,2200,0
|
|
20230721,171900,200747835,2200,2200,2200,2200,0
|
|
20230721,171800,200747835,2200,2200,2200,2200,3426
|
|
20230721,171700,200747835,2200,2200,2200,2200,0
|
|
20230721,171600,200747835,2200,2200,2200,2200,0
|
|
20230721,171500,200747835,2200,2200,2200,2200,0
|
|
20230721,171400,200747835,2200,2200,2200,2200,0
|
|
20230721,171300,200747835,2200,2200,2200,2200,0
|
|
20230721,171200,200747835,2200,2200,2200,2200,0
|
|
20230721,171100,200747835,2200,2200,2200,2200,0
|
|
20230721,171000,200747835,2200,2200,2200,2200,0
|
|
20230721,170900,200747835,2200,2200,2200,2200,0
|
|
20230721,170800,200747835,2200,2200,2200,2200,0
|
|
20230721,170700,200747835,2200,2200,2200,2200,0
|
|
20230721,170600,200747835,2200,2200,2200,2200,0
|
|
20230721,170500,200747835,2200,2200,2200,2200,0
|
|
20230721,170400,200747835,2200,2200,2200,2200,0
|
|
20230721,170300,200747835,2200,2200,2200,2200,0
|
|
20230721,170200,200747835,2200,2200,2200,2200,0
|
|
20230721,170100,200747835,2200,2200,2200,2200,0
|
|
20230721,170000,200747835,2200,2200,2200,2200,0
|
|
20230721,165900,200747835,2200,2200,2200,2200,0
|
|
20230721,165800,200747835,2200,2200,2200,2200,0
|
|
20230721,165700,200747835,2200,2200,2200,2200,0
|
|
20230721,165600,200747835,2200,2200,2200,2200,0
|
|
20230721,165500,200747835,2200,2200,2200,2200,0
|
|
20230721,165400,200747835,2200,2200,2200,2200,0
|
|
20230721,165300,200747835,2200,2200,2200,2200,0
|
|
20230721,165200,200747835,2200,2200,2200,2200,0
|
|
20230721,165100,200747835,2200,2200,2200,2200,0
|
|
20230721,165000,200747835,2200,2200,2200,2200,0
|
|
20230721,164900,200747835,2200,2200,2200,2200,0
|
|
20230721,164800,200747835,2200,2200,2200,2200,3426
|
|
20230721,164700,200747835,2200,2200,2200,2200,0
|
|
20230721,164600,200747835,2200,2200,2200,2200,0
|
|
20230721,164500,200747835,2200,2200,2200,2200,0
|
|
20230721,164400,200747835,2200,2200,2200,2200,0
|
|
20230721,164300,200747835,2200,2200,2200,2200,0
|
|
20230721,164200,200747835,2200,2200,2200,2200,0
|
|
20230721,164100,200747835,2200,2200,2200,2200,0
|
|
20230721,164000,200747835,2200,2200,2200,2200,0
|
|
20230721,163900,200747835,2200,2200,2200,2200,0
|
|
20230721,163800,200747835,2200,2200,2200,2200,0
|
|
20230721,163700,200747835,2200,2200,2200,2200,0
|
|
20230721,163600,200747835,2200,2200,2200,2200,0
|
|
20230721,163500,200747835,2200,2200,2200,2200,0
|
|
20230721,163400,200747835,2200,2200,2200,2200,0
|
|
20230721,163300,200747835,2200,2200,2200,2200,0
|
|
20230721,163200,200747835,2200,2200,2200,2200,0
|
|
20230721,163100,200747835,2200,2200,2200,2200,0
|
|
20230721,163000,200747835,2200,2200,2200,2200,0
|
|
20230721,162900,200747835,2200,2200,2200,2200,0
|
|
20230721,162800,200747835,2200,2200,2200,2200,0
|
|
20230721,162700,200747835,2200,2200,2200,2200,0
|
|
20230721,162600,200747835,2200,2200,2200,2200,0
|
|
20230721,162500,200747835,2200,2200,2200,2200,0
|
|
20230721,162400,200747835,2200,2200,2200,2200,0
|
|
20230721,162300,200747835,2200,2200,2200,2200,0
|
|
20230721,162200,200747835,2200,2200,2200,2200,0
|
|
20230721,162100,200747835,2200,2200,2200,2200,0
|
|
20230721,162000,200747835,2200,2200,2200,2200,0
|
|
20230721,161900,200747835,2200,2200,2200,2200,0
|
|
20230721,161800,200747835,2200,2200,2200,2200,3426
|
|
20230721,161700,200747835,2200,2200,2200,2200,0
|
|
20230721,161600,200747835,2200,2200,2200,2200,0
|
|
20230721,161500,200747835,2200,2200,2200,2200,0
|
|
20230721,161400,200747835,2200,2200,2200,2200,0
|
|
20230721,161300,200747835,2200,2200,2200,2200,0
|
|
20230721,161200,200747835,2200,2200,2200,2200,0
|
|
20230721,161100,200747835,2200,2200,2200,2200,0
|
|
20230721,161000,200747835,2200,2200,2200,2200,0
|
|
20230721,160900,200747835,2200,2200,2200,2200,0
|
|
20230721,160800,200747835,2200,2200,2200,2200,0
|
|
20230721,160700,200747835,2200,2200,2200,2200,0
|
|
20230721,160600,200747835,2200,2200,2200,2200,0
|
|
20230721,160500,200747835,2200,2200,2200,2200,0
|
|
20230721,160400,200747835,2200,2200,2200,2200,0
|
|
20230721,160300,200747835,2200,2200,2200,2200,0
|
|
20230721,160200,200747835,2200,2200,2200,2200,0
|
|
20230721,160100,200747835,2200,2200,2200,2200,0
|
|
20230721,160000,200747835,2200,2200,2200,2200,0
|
|
20230721,155900,200747835,2200,2200,2200,2200,0
|
|
20230721,155800,200747835,2200,2200,2200,2200,0
|
|
20230721,155700,200747835,2200,2200,2200,2200,0
|
|
20230721,155600,200747835,2200,2200,2200,2200,0
|
|
20230721,155500,200747835,2200,2200,2200,2200,0
|
|
20230721,155400,200747835,2200,2200,2200,2200,0
|
|
20230721,155300,200747835,2200,2200,2200,2200,0
|
|
20230721,155200,200747835,2200,2200,2200,2200,0
|
|
20230721,155100,200747835,2200,2200,2200,2200,0
|
|
20230721,155000,200747835,2200,2200,2200,2200,0
|
|
20230721,154900,200747835,2200,2200,2200,2200,0
|
|
20230721,154800,200747835,2200,2200,2200,2200,3426
|
|
20230721,154700,200747835,2200,2200,2200,2200,0
|
|
20230721,154600,200747835,2200,2200,2200,2200,0
|
|
20230721,154500,200747835,2200,2200,2200,2200,0
|
|
20230721,154400,200747835,2200,2200,2200,2200,0
|
|
20230721,154300,200747835,2200,2200,2200,2200,0
|
|
20230721,154200,200747835,2200,2200,2200,2200,0
|
|
20230721,154100,200747835,2200,2200,2200,2200,0
|
|
20230721,154000,200747835,2200,2200,2200,2200,0
|
|
20230721,153900,200747835,2200,2200,2200,2200,0
|
|
20230721,153800,200747835,2200,2200,2200,2200,0
|
|
20230721,153700,200747835,2200,2200,2200,2200,0
|
|
20230721,153600,200747835,2200,2200,2200,2200,0
|
|
20230721,153500,200747835,2200,2200,2200,2200,0
|
|
20230721,153400,200747835,2200,2200,2200,2200,0
|
|
20230721,153300,200747835,2200,2200,2200,2200,0
|
|
20230721,153200,200747835,2200,2200,2200,2200,0
|
|
20230721,153100,200747835,2200,2200,2200,2200,0
|
|
20230721,153000,200747835,2200,2200,2200,2200,3426
|
|
20230721,152900,193210635,2195,2195,2195,2195,0
|
|
20230721,152800,193210635,2195,2195,2195,2195,0
|
|
20230721,152700,193210635,2195,2195,2195,2195,0
|
|
20230721,152600,193210635,2195,2195,2195,2195,0
|
|
20230721,152500,193210635,2195,2195,2195,2195,0
|
|
20230721,152400,193210635,2195,2195,2195,2195,0
|
|
20230721,152300,193210635,2195,2195,2195,2195,0
|
|
20230721,152200,193210635,2195,2195,2195,2195,0
|
|
20230721,152100,193210635,2195,2195,2195,2195,0
|
|
20230721,152000,193210635,2195,2195,2195,2195,0
|
|
20230721,151900,193210635,2195,2195,2195,2190,225
|
|
20230721,151800,192716805,2190,2185,2190,2180,470
|
|
20230721,151700,191689745,2185,2185,2185,2185,0
|
|
20230721,151600,191689745,2185,2180,2185,2180,271
|
|
20230721,151500,191098350,2185,2185,2185,2180,1985
|
|
20230721,151400,186762870,2185,2190,2190,2185,838
|
|
20230721,151300,184928165,2190,2190,2190,2190,0
|
|
20230721,151200,184928165,2190,2195,2195,2190,379
|
|
20230721,151100,184096875,2190,2190,2190,2190,137
|
|
20230721,151000,183796845,2190,2190,2190,2190,484
|
|
20230721,150900,182736885,2190,2190,2190,2190,0
|
|
20230721,150800,182736885,2190,2190,2190,2190,0
|
|
20230721,150700,182736885,2190,2195,2195,2190,403
|
|
20230721,150600,181853315,2190,2190,2190,2190,0
|
|
20230721,150500,181853315,2190,2190,2190,2190,0
|
|
20230721,150400,181853315,2190,2190,2190,2190,45
|
|
20230721,150300,181754765,2185,2185,2185,2185,0
|
|
20230721,150200,181754765,2185,2185,2185,2185,0
|
|
20230721,150100,181754765,2185,2185,2185,2185,0
|
|
20230721,150000,181754765,2185,2185,2185,2185,0
|
|
20230721,145900,181754765,2185,2185,2185,2185,36
|
|
20230721,145800,181676105,2195,2195,2195,2195,37
|
|
20230721,145700,181594890,2195,2195,2195,2195,166
|
|
20230721,145600,181230520,2185,2185,2185,2185,7
|
|
20230721,145500,181215225,2185,2185,2185,2185,71
|
|
20230721,145400,181060090,2190,2190,2190,2190,768
|
|
20230721,145300,179378170,2195,2195,2195,2195,0
|
|
20230721,145200,179378170,2195,2195,2195,2195,0
|
|
20230721,145100,179378170,2195,2195,2195,2195,0
|
|
20230721,145000,179378170,2195,2200,2200,2195,635
|
|
20230721,144900,177984295,2195,2195,2195,2195,632
|
|
20230721,144800,176597055,2195,2195,2195,2195,0
|
|
20230721,144700,176597055,2195,2195,2195,2195,0
|
|
20230721,144600,176597055,2195,2195,2195,2195,1069
|
|
20230721,144500,174250600,2195,2195,2195,2195,0
|
|
20230721,144400,174250600,2195,2195,2195,2195,0
|
|
20230721,144300,174250600,2195,2195,2195,2195,417
|
|
20230721,144200,173335285,2195,2195,2195,2195,0
|
|
20230721,144100,173335285,2195,2195,2195,2195,12
|
|
20230721,144000,173308945,2195,2195,2195,2195,0
|
|
20230721,143900,173308945,2195,2195,2195,2195,0
|
|
20230721,143800,173308945,2195,2195,2195,2195,1
|
|
20230721,143700,173306750,2205,2205,2205,2205,0
|
|
20230721,143600,173306750,2205,2205,2205,2205,0
|
|
20230721,143500,173306750,2205,2190,2205,2190,1068
|
|
20230721,143400,170957000,2200,2190,2200,2190,10
|
|
20230721,143300,170935090,2190,2190,2190,2190,0
|
|
20230721,143200,170935090,2190,2195,2195,2190,1050
|
|
20230721,143100,168633030,2195,2200,2200,2195,4308
|
|
20230721,143000,159157945,2205,2205,2205,2205,0
|
|
20230721,142900,159157945,2205,2205,2205,2205,0
|
|
20230721,142800,159157945,2205,2205,2205,2200,180
|
|
20230721,142700,158761750,2205,2205,2205,2205,10
|
|
20230721,142600,158739700,2200,2200,2200,2200,0
|
|
20230721,142500,158739700,2200,2200,2200,2200,50
|
|
20230721,142400,158629700,2205,2205,2205,2205,0
|
|
20230721,142300,158629700,2205,2205,2205,2205,10
|
|
20230721,142200,158607650,2205,2205,2205,2205,0
|
|
20230721,142100,158607650,2205,2205,2205,2205,3
|
|
20230721,142000,158601035,2205,2205,2205,2205,0
|
|
20230721,141900,158601035,2205,2205,2205,2205,0
|
|
20230721,141800,158601035,2205,2205,2205,2205,0
|
|
20230721,141700,158601035,2205,2205,2205,2205,3
|
|
20230721,141600,158594420,2200,2200,2200,2200,0
|
|
20230721,141500,158594420,2200,2200,2200,2200,0
|
|
20230721,141400,158594420,2200,2200,2200,2200,0
|
|
20230721,141300,158594420,2200,2200,2200,2200,0
|
|
20230721,141200,158594420,2200,2200,2200,2200,0
|
|
20230721,141100,158594420,2200,2200,2200,2200,0
|
|
20230721,141000,158594420,2200,2200,2200,2200,1130
|
|
20230721,140900,156108420,2205,2205,2205,2205,0
|
|
20230721,140800,156108420,2205,2205,2205,2205,0
|
|
20230721,140700,156108420,2205,2205,2205,2205,0
|
|
20230721,140600,156108420,2205,2205,2205,2200,193
|
|
20230721,140500,155682865,2200,2200,2200,2200,123
|
|
20230721,140400,155412265,2205,2205,2205,2205,49
|
|
20230721,140300,155304220,2205,2200,2205,2200,460
|
|
20230721,140200,154289950,2205,2205,2205,2205,0
|
|
20230721,140100,154289950,2205,2205,2205,2205,510
|
|
20230721,140000,153165400,2205,2205,2205,2205,223
|
|
20230721,135900,152673685,2210,2210,2210,2210,0
|
|
20230721,135800,152673685,2210,2210,2210,2210,37
|
|
20230721,135700,152591915,2205,2205,2205,2205,10
|
|
20230721,135600,152569865,2205,2205,2205,2205,84
|
|
20230721,135500,152384645,2205,2210,2210,2205,106
|
|
20230721,135400,152150415,2200,2200,2200,2200,0
|
|
20230721,135300,152150415,2200,2200,2200,2200,0
|
|
20230721,135200,152150415,2200,2200,2200,2200,0
|
|
20230721,135100,152150415,2200,2200,2200,2200,176
|
|
20230721,135000,151763215,2200,2200,2200,2200,0
|
|
20230721,134900,151763215,2200,2200,2200,2200,0
|
|
20230721,134800,151763215,2200,2200,2200,2200,0
|
|
20230721,134700,151763215,2200,2200,2200,2200,751
|
|
20230721,134600,150111015,2205,2205,2205,2205,0
|
|
20230721,134500,150111015,2205,2205,2205,2205,0
|
|
20230721,134400,150111015,2205,2200,2205,2200,6
|
|
20230721,134300,150097810,2205,2205,2205,2205,1111
|
|
20230721,134200,147648055,2205,2205,2205,2205,6
|
|
20230721,134100,147634825,2205,2205,2205,2205,0
|
|
20230721,134000,147634825,2205,2205,2205,2205,0
|
|
20230721,133900,147634825,2205,2205,2205,2205,0
|
|
20230721,133800,147634825,2205,2205,2205,2205,0
|
|
20230721,133700,147634825,2205,2205,2205,2205,0
|
|
20230721,133600,147634825,2205,2205,2205,2205,50
|
|
20230721,133500,147524575,2200,2200,2200,2200,0
|
|
20230721,133400,147524575,2200,2200,2200,2200,489
|
|
20230721,133300,146448775,2205,2205,2205,2205,0
|
|
20230721,133200,146448775,2205,2205,2205,2205,0
|
|
20230721,133100,146448775,2205,2205,2205,2205,0
|
|
20230721,133000,146448775,2205,2205,2205,2205,0
|
|
20230721,132900,146448775,2205,2205,2205,2205,0
|
|
20230721,132800,146448775,2205,2205,2210,2205,605
|
|
20230721,132700,145114725,2205,2205,2205,2205,57
|
|
20230721,132600,144989040,2210,2210,2210,2210,110
|
|
20230721,132500,144745940,2210,2210,2210,2210,0
|
|
20230721,132400,144745940,2210,2210,2210,2210,300
|
|
20230721,132300,144082940,2210,2210,2210,2210,0
|
|
20230721,132200,144082940,2210,2210,2210,2210,0
|
|
20230721,132100,144082940,2210,2210,2210,2210,452
|
|
20230721,132000,143084020,2210,2210,2210,2210,0
|
|
20230721,131900,143084020,2210,2210,2210,2210,1
|
|
20230721,131800,143081810,2205,2205,2210,2205,921
|
|
20230721,131700,141050980,2210,2195,2215,2195,1433
|
|
20230721,131600,137884325,2195,2195,2195,2195,0
|
|
20230721,131500,137884325,2195,2195,2195,2195,0
|
|
20230721,131400,137884325,2195,2195,2195,2195,0
|
|
20230721,131300,137884325,2195,2195,2195,2195,671
|
|
20230721,131200,136411480,2195,2195,2195,2195,500
|
|
20230721,131100,135313980,2200,2200,2200,2200,0
|
|
20230721,131000,135313980,2200,2200,2200,2200,0
|
|
20230721,130900,135313980,2200,2200,2200,2200,187
|
|
20230721,130800,134902580,2215,2215,2215,2215,0
|
|
20230721,130700,134902580,2215,2215,2215,2215,0
|
|
20230721,130600,134902580,2215,2215,2215,2215,0
|
|
20230721,130500,134902580,2215,2215,2215,2215,0
|
|
20230721,130400,134902580,2215,2215,2215,2215,0
|
|
20230721,130300,134902580,2215,2215,2215,2215,0
|
|
20230721,130200,134902580,2215,2215,2215,2215,0
|
|
20230721,130100,134902580,2215,2215,2215,2215,1
|
|
20230721,130000,134900365,2215,2215,2215,2215,1
|
|
20230721,125900,134898150,2200,2200,2200,2200,2
|
|
20230721,125800,134893750,2195,2195,2195,2195,7
|
|
20230721,125700,134878385,2195,2200,2200,2195,1132
|
|
20230721,125600,132393045,2215,2215,2215,2215,0
|
|
20230721,125500,132393045,2215,2215,2215,2215,0
|
|
20230721,125400,132393045,2215,2215,2215,2215,0
|
|
20230721,125300,132393045,2215,2215,2215,2215,0
|
|
20230721,125200,132393045,2215,2215,2215,2215,20
|
|
20230721,125100,132348745,2215,2215,2215,2215,0
|
|
20230721,125000,132348745,2215,2215,2215,2215,0
|
|
20230721,124900,132348745,2215,2215,2215,2215,0
|
|
20230721,124800,132348745,2215,2215,2215,2215,0
|
|
20230721,124700,132348745,2215,2215,2215,2215,0
|
|
20230721,124600,132348745,2215,2215,2215,2215,0
|
|
20230721,124500,132348745,2215,2215,2215,2215,0
|
|
20230721,124400,132348745,2215,2215,2215,2215,0
|
|
20230721,124300,132348745,2215,2215,2215,2215,0
|
|
20230721,124200,132348745,2215,2215,2215,2215,1
|
|
20230721,124100,132346530,2215,2215,2215,2215,1
|
|
20230721,124000,132344315,2200,2200,2200,2200,137
|
|
20230721,123900,132042915,2200,2200,2200,2200,101
|
|
20230721,123800,131820715,2215,2210,2215,2210,93
|
|
20230721,123700,131614730,2200,2200,2200,2200,0
|
|
20230721,123600,131614730,2200,2200,2200,2200,0
|
|
20230721,123500,131614730,2200,2200,2200,2200,0
|
|
20230721,123400,131614730,2200,2210,2210,2200,49
|
|
20230721,123300,131506880,2200,2200,2200,2200,1645
|
|
20230721,123200,127887880,2215,2215,2215,2215,0
|
|
20230721,123100,127887880,2215,2215,2215,2215,14
|
|
20230721,123000,127856870,2195,2195,2195,2195,0
|
|
20230721,122900,127856870,2195,2195,2195,2195,0
|
|
20230721,122800,127856870,2195,2195,2195,2195,0
|
|
20230721,122700,127856870,2195,2195,2195,2195,0
|
|
20230721,122600,127856870,2195,2195,2195,2195,0
|
|
20230721,122500,127856870,2195,2195,2195,2195,0
|
|
20230721,122400,127856870,2195,2195,2195,2195,0
|
|
20230721,122300,127856870,2195,2200,2200,2195,59
|
|
20230721,122200,127727075,2215,2215,2215,2215,0
|
|
20230721,122100,127727075,2215,2215,2215,2215,0
|
|
20230721,122000,127727075,2215,2210,2215,2210,349
|
|
20230721,121900,126955540,2210,2210,2210,2210,0
|
|
20230721,121800,126955540,2210,2210,2210,2210,32
|
|
20230721,121700,126884820,2195,2210,2210,2195,1182
|
|
20230721,121600,124285135,2200,2200,2200,2200,0
|
|
20230721,121500,124285135,2200,2200,2200,2200,1200
|
|
20230721,121400,121645135,2200,2200,2200,2200,0
|
|
20230721,121300,121645135,2200,2200,2200,2200,0
|
|
20230721,121200,121645135,2200,2200,2210,2200,193
|
|
20230721,121100,121220035,2200,2200,2200,2200,0
|
|
20230721,121000,121220035,2200,2200,2200,2200,0
|
|
20230721,120900,121220035,2200,2205,2205,2200,1178
|
|
20230721,120800,118623275,2210,2210,2210,2210,3
|
|
20230721,120700,118616645,2210,2210,2210,2210,0
|
|
20230721,120600,118616645,2210,2210,2210,2210,160
|
|
20230721,120500,118263045,2210,2210,2210,2210,0
|
|
20230721,120400,118263045,2210,2210,2210,2210,0
|
|
20230721,120300,118263045,2210,2210,2210,2210,0
|
|
20230721,120200,118263045,2210,2210,2210,2210,1860
|
|
20230721,120100,114152445,2210,2210,2210,2210,0
|
|
20230721,120000,114152445,2210,2210,2210,2210,0
|
|
20230721,115900,114152445,2210,2225,2225,2210,362
|
|
20230721,115800,113347820,2225,2225,2225,2225,0
|
|
20230721,115700,113347820,2225,2225,2225,2225,0
|
|
20230721,115600,113347820,2225,2225,2225,2225,0
|
|
20230721,115500,113347820,2225,2225,2225,2225,0
|
|
20230721,115400,113347820,2225,2225,2225,2225,8
|
|
20230721,115300,113330020,2225,2225,2225,2225,2
|
|
20230721,115200,113325570,2210,2210,2210,2210,20
|
|
20230721,115100,113281370,2230,2225,2230,2225,53
|
|
20230721,115000,113163185,2225,2225,2225,2225,0
|
|
20230721,114900,113163185,2225,2225,2225,2225,0
|
|
20230721,114800,113163185,2225,2225,2225,2225,0
|
|
20230721,114700,113163185,2225,2225,2225,2225,20
|
|
20230721,114600,113118685,2225,2225,2225,2225,2
|
|
20230721,114500,113114235,2225,2225,2225,2225,0
|
|
20230721,114400,113114235,2225,2210,2225,2210,635
|
|
20230721,114300,111701590,2225,2225,2225,2225,0
|
|
20230721,114200,111701590,2225,2225,2225,2225,31
|
|
20230721,114100,111632615,2225,2225,2225,2225,0
|
|
20230721,114000,111632615,2225,2225,2225,2225,0
|
|
20230721,113900,111632615,2225,2225,2225,2225,0
|
|
20230721,113800,111632615,2225,2225,2225,2225,150
|
|
20230721,113700,111298865,2215,2215,2215,2215,0
|
|
20230721,113600,111298865,2215,2215,2215,2215,0
|
|
20230721,113500,111298865,2215,2215,2215,2215,0
|
|
20230721,113400,111298865,2215,2215,2215,2215,200
|
|
20230721,113300,110855865,2215,2215,2215,2215,0
|
|
20230721,113200,110855865,2215,2220,2220,2215,2442
|
|
20230721,113100,105435145,2225,2225,2225,2225,0
|
|
20230721,113000,105435145,2225,2225,2225,2220,746
|
|
20230721,112900,103776025,2225,2225,2225,2225,55
|
|
20230721,112800,103653650,2220,2220,2220,2220,108
|
|
20230721,112700,103413890,2220,2220,2220,2220,4
|
|
20230721,112600,103405010,2220,2220,2220,2220,100
|
|
20230721,112500,103183010,2225,2225,2225,2225,5
|
|
20230721,112400,103171885,2225,2220,2225,2220,167
|
|
20230721,112300,102800920,2220,2220,2220,2220,0
|
|
20230721,112200,102800920,2220,2220,2220,2220,0
|
|
20230721,112100,102800920,2220,2220,2220,2220,10
|
|
20230721,112000,102778720,2215,2215,2215,2215,0
|
|
20230721,111900,102778720,2215,2230,2230,2215,129
|
|
20230721,111800,102492735,2230,2230,2230,2230,450
|
|
20230721,111700,101489235,2220,2220,2220,2220,0
|
|
20230721,111600,101489235,2220,2220,2220,2220,0
|
|
20230721,111500,101489235,2220,2220,2220,2220,0
|
|
20230721,111400,101489235,2220,2220,2220,2220,0
|
|
20230721,111300,101489235,2220,2220,2220,2220,0
|
|
20230721,111200,101489235,2220,2220,2220,2220,0
|
|
20230721,111100,101489235,2220,2230,2230,2220,271
|
|
20230721,111000,100887095,2225,2225,2225,2225,1291
|
|
20230721,110900,98014620,2220,2220,2220,2220,0
|
|
20230721,110800,98014620,2220,2220,2220,2220,0
|
|
20230721,110700,98014620,2220,2220,2220,2220,0
|
|
20230721,110600,98014620,2220,2220,2220,2220,0
|
|
20230721,110500,98014620,2220,2220,2220,2220,0
|
|
20230721,110400,98014620,2220,2220,2220,2220,17
|
|
20230721,110300,97976880,2220,2220,2220,2220,0
|
|
20230721,110200,97976880,2220,2225,2225,2220,500
|
|
20230721,110100,96865380,2220,2220,2220,2220,0
|
|
20230721,110000,96865380,2220,2220,2220,2220,124
|
|
20230721,105900,96590100,2220,2220,2220,2220,0
|
|
20230721,105800,96590100,2220,2220,2220,2220,0
|
|
20230721,105700,96590100,2220,2220,2220,2220,1000
|
|
20230721,105600,94370100,2220,2220,2220,2220,100
|
|
20230721,105500,94148100,2220,2220,2220,2220,580
|
|
20230721,105400,92860500,2220,2220,2220,2220,0
|
|
20230721,105300,92860500,2220,2220,2220,2220,0
|
|
20230721,105200,92860500,2220,2220,2220,2220,47
|
|
20230721,105100,92756160,2220,2220,2220,2220,1
|
|
20230721,105000,92753940,2220,2220,2220,2220,1
|
|
20230721,104900,92751720,2220,2220,2220,2220,81
|
|
20230721,104800,92571900,2225,2225,2225,2225,66
|
|
20230721,104700,92425050,2220,2225,2225,2220,1344
|
|
20230721,104600,89440650,2225,2225,2225,2225,226
|
|
20230721,104500,88937800,2225,2225,2225,2225,1500
|
|
20230721,104400,85600300,2220,2215,2220,2215,2419
|
|
20230721,104300,80232965,2210,2210,2210,2210,0
|
|
20230721,104200,80232965,2210,2210,2210,2210,387
|
|
20230721,104100,79377695,2205,2205,2205,2205,1369
|
|
20230721,104000,76359050,2205,2205,2205,2205,0
|
|
20230721,103900,76359050,2205,2205,2205,2205,211
|
|
20230721,103800,75893795,2205,2210,2210,2205,1597
|
|
20230721,103700,72365125,2215,2215,2215,2215,0
|
|
20230721,103600,72365125,2215,2215,2215,2215,878
|
|
20230721,103500,70420355,2215,2215,2215,2215,0
|
|
20230721,103400,70420355,2215,2215,2215,2215,0
|
|
20230721,103300,70420355,2215,2215,2215,2215,0
|
|
20230721,103200,70420355,2215,2215,2215,2215,180
|
|
20230721,103100,70021655,2220,2220,2220,2215,1014
|
|
20230721,103000,67772075,2220,2220,2220,2220,0
|
|
20230721,102900,67772075,2220,2220,2220,2220,1
|
|
20230721,102800,67769855,2215,2215,2215,2215,415
|
|
20230721,102700,66850630,2215,2215,2215,2215,0
|
|
20230721,102600,66850630,2215,2215,2215,2215,250
|
|
20230721,102500,66296880,2210,2210,2210,2210,824
|
|
20230721,102400,64475840,2210,2210,2210,2210,100
|
|
20230721,102300,64254840,2210,2210,2210,2210,954
|
|
20230721,102200,62146500,2210,2210,2210,2210,30
|
|
20230721,102100,62080200,2210,2215,2215,2210,533
|
|
20230721,102000,60899645,2215,2215,2215,2215,20
|
|
20230721,101900,60855345,2215,2215,2215,2215,1345
|
|
20230721,101800,57876170,2210,2210,2210,2210,382
|
|
20230721,101700,57031950,2205,2205,2205,2205,24
|
|
20230721,101600,56979030,2200,2200,2200,2200,2
|
|
20230721,101500,56974630,2200,2200,2200,2200,574
|
|
20230721,101400,55711830,2200,2200,2200,2200,60
|
|
20230721,101300,55579830,2190,2190,2190,2190,0
|
|
20230721,101200,55579830,2190,2190,2190,2190,1
|
|
20230721,101100,55577640,2195,2195,2195,2195,0
|
|
20230721,101000,55577640,2195,2195,2195,2195,1889
|
|
20230721,100900,51431285,2195,2195,2195,2195,15
|
|
20230721,100800,51398360,2190,2190,2190,2190,0
|
|
20230721,100700,51398360,2190,2195,2195,2190,557
|
|
20230721,100600,50176475,2195,2195,2195,2195,2
|
|
20230721,100500,50172085,2190,2190,2190,2190,640
|
|
20230721,100400,48770485,2190,2190,2190,2190,5
|
|
20230721,100300,48759535,2185,2185,2185,2185,0
|
|
20230721,100200,48759535,2185,2185,2185,2185,0
|
|
20230721,100100,48759535,2185,2185,2185,2185,0
|
|
20230721,100000,48759535,2185,2190,2195,2185,1348
|
|
20230721,095900,45805285,2190,2190,2190,2190,3
|
|
20230721,095800,45798715,2195,2195,2195,2195,27
|
|
20230721,095700,45739450,2195,2195,2195,2195,74
|
|
20230721,095600,45577020,2195,2195,2195,2195,0
|
|
20230721,095500,45577020,2195,2195,2195,2195,0
|
|
20230721,095400,45577020,2195,2195,2195,2195,18
|
|
20230721,095300,45537510,2195,2195,2195,2195,1
|
|
20230721,095200,45535315,2190,2190,2190,2190,0
|
|
20230721,095100,45535315,2190,2190,2190,2190,242
|
|
20230721,095000,45005335,2195,2195,2195,2195,0
|
|
20230721,094900,45005335,2195,2195,2195,2195,0
|
|
20230721,094800,45005335,2195,2195,2195,2195,10
|
|
20230721,094700,44983385,2195,2195,2195,2195,2
|
|
20230721,094600,44978995,2195,2195,2195,2195,335
|
|
20230721,094500,44243670,2195,2195,2195,2195,53
|
|
20230721,094400,44127335,2185,2185,2185,2185,0
|
|
20230721,094300,44127335,2185,2185,2185,2185,0
|
|
20230721,094200,44127335,2185,2185,2185,2185,7
|
|
20230721,094100,44112040,2185,2185,2185,2185,5
|
|
20230721,094000,44101115,2180,2180,2180,2180,0
|
|
20230721,093900,44101115,2180,2180,2180,2180,0
|
|
20230721,093800,44101115,2180,2195,2195,2180,1889
|
|
20230721,093700,39971955,2195,2195,2195,2195,2
|
|
20230721,093600,39967565,2190,2190,2190,2190,1
|
|
20230721,093500,39965375,2190,2190,2190,2190,0
|
|
20230721,093400,39965375,2190,2190,2190,2190,115
|
|
20230721,093300,39713525,2190,2190,2190,2190,0
|
|
20230721,093200,39713525,2190,2190,2190,2190,0
|
|
20230721,093100,39713525,2190,2190,2190,2190,0
|
|
20230721,093000,39713525,2190,2190,2190,2190,0
|
|
20230721,092900,39713525,2190,2190,2190,2190,0
|
|
20230721,092800,39713525,2190,2190,2190,2190,216
|
|
20230721,092700,39240485,2190,2185,2190,2185,119
|
|
20230721,092600,38979880,2185,2185,2185,2185,0
|
|
20230721,092500,38979880,2185,2185,2185,2185,107
|
|
20230721,092400,38746085,2185,2185,2185,2185,2
|
|
20230721,092300,38741715,2180,2180,2180,2180,49
|
|
20230721,092200,38634895,2180,2180,2180,2180,0
|
|
20230721,092100,38634895,2180,2180,2180,2180,0
|
|
20230721,092000,38634895,2180,2180,2180,2180,0
|
|
20230721,091900,38634895,2180,2180,2180,2180,0
|
|
20230721,091800,38634895,2180,2180,2180,2180,148
|
|
20230721,091700,38312255,2185,2185,2185,2185,171
|
|
20230721,091600,37938620,2180,2180,2180,2180,500
|
|
20230721,091500,36848620,2185,2180,2185,2180,2180
|
|
20230721,091400,32096205,2180,2185,2185,2180,317
|
|
20230721,091300,31404060,2185,2180,2185,2180,252
|
|
20230721,091200,30853495,2180,2185,2185,2180,109
|
|
20230721,091100,30615865,2180,2180,2180,2180,744
|
|
20230721,091000,28993945,2185,2185,2185,2185,243
|
|
20230721,090900,28462990,2185,2185,2185,2185,3
|
|
20230721,090800,28456435,2185,2180,2185,2180,284
|
|
20230721,090700,27837200,2190,2190,2190,2190,0
|
|
20230721,090600,27837200,2190,2185,2190,2185,35
|
|
20230721,090500,27760620,2180,2180,2180,2180,65
|
|
20230721,090400,27618920,2170,2170,2170,2170,3926
|
|
20230721,090300,19099500,2170,2170,2170,2170,0
|
|
20230721,090200,19099500,2170,2165,2180,2150,2389
|
|
20230721,090100,13935715,2170,2180,2180,2170,875
|
|
20230721,090000,12034965,2185,2190,2190,2170,4510
|