617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191400,90658815,2300,2300,2300,2300,297
|
|
20230802,191300,90658815,2300,2300,2300,2300,0
|
|
20230802,191200,90658815,2300,2300,2300,2300,0
|
|
20230802,191100,90658815,2300,2300,2300,2300,0
|
|
20230802,191000,90658815,2300,2300,2300,2300,0
|
|
20230802,190900,90658815,2300,2300,2300,2300,0
|
|
20230802,190800,90658815,2300,2300,2300,2300,0
|
|
20230802,190700,90658815,2300,2300,2300,2300,0
|
|
20230802,190600,90658815,2300,2300,2300,2300,0
|
|
20230802,190500,90658815,2300,2300,2300,2300,0
|
|
20230802,190400,90658815,2300,2300,2300,2300,0
|
|
20230802,190300,90658815,2300,2300,2300,2300,0
|
|
20230802,190200,90658815,2300,2300,2300,2300,0
|
|
20230802,190100,90658815,2300,2300,2300,2300,0
|
|
20230802,190000,90658815,2300,2300,2300,2300,0
|
|
20230802,185900,90658815,2300,2300,2300,2300,0
|
|
20230802,185800,90658815,2300,2300,2300,2300,0
|
|
20230802,185700,90658815,2300,2300,2300,2300,0
|
|
20230802,185600,90658815,2300,2300,2300,2300,0
|
|
20230802,185500,90658815,2300,2300,2300,2300,0
|
|
20230802,185400,90658815,2300,2300,2300,2300,0
|
|
20230802,185300,90658815,2300,2300,2300,2300,0
|
|
20230802,185200,90658815,2300,2300,2300,2300,0
|
|
20230802,185100,90658815,2300,2300,2300,2300,0
|
|
20230802,185000,90658815,2300,2300,2300,2300,0
|
|
20230802,184900,90658815,2300,2300,2300,2300,0
|
|
20230802,184800,90658815,2300,2300,2300,2300,0
|
|
20230802,184700,90658815,2300,2300,2300,2300,0
|
|
20230802,184600,90658815,2300,2300,2300,2300,0
|
|
20230802,184500,90658815,2300,2300,2300,2300,0
|
|
20230802,184400,90658815,2300,2300,2300,2300,297
|
|
20230802,184300,90658815,2300,2300,2300,2300,0
|
|
20230802,184200,90658815,2300,2300,2300,2300,0
|
|
20230802,184100,90658815,2300,2300,2300,2300,0
|
|
20230802,184000,90658815,2300,2300,2300,2300,0
|
|
20230802,183900,90658815,2300,2300,2300,2300,0
|
|
20230802,183800,90658815,2300,2300,2300,2300,0
|
|
20230802,183700,90658815,2300,2300,2300,2300,0
|
|
20230802,183600,90658815,2300,2300,2300,2300,0
|
|
20230802,183500,90658815,2300,2300,2300,2300,0
|
|
20230802,183400,90658815,2300,2300,2300,2300,0
|
|
20230802,183300,90658815,2300,2300,2300,2300,0
|
|
20230802,183200,90658815,2300,2300,2300,2300,0
|
|
20230802,183100,90658815,2300,2300,2300,2300,0
|
|
20230802,183000,90658815,2300,2300,2300,2300,0
|
|
20230802,182900,90658815,2300,2300,2300,2300,0
|
|
20230802,182800,90658815,2300,2300,2300,2300,0
|
|
20230802,182700,90658815,2300,2300,2300,2300,0
|
|
20230802,182600,90658815,2300,2300,2300,2300,0
|
|
20230802,182500,90658815,2300,2300,2300,2300,0
|
|
20230802,182400,90658815,2300,2300,2300,2300,0
|
|
20230802,182300,90658815,2300,2300,2300,2300,0
|
|
20230802,182200,90658815,2300,2300,2300,2300,0
|
|
20230802,182100,90658815,2300,2300,2300,2300,0
|
|
20230802,182000,90658815,2300,2300,2300,2300,0
|
|
20230802,181900,90658815,2300,2300,2300,2300,0
|
|
20230802,181800,90658815,2300,2300,2300,2300,0
|
|
20230802,181700,90658815,2300,2300,2300,2300,0
|
|
20230802,181600,90658815,2300,2300,2300,2300,0
|
|
20230802,181500,90658815,2300,2300,2300,2300,0
|
|
20230802,181400,90658815,2300,2300,2300,2300,297
|
|
20230802,181300,90658815,2300,2300,2300,2300,0
|
|
20230802,181200,90658815,2300,2300,2300,2300,0
|
|
20230802,181100,90658815,2300,2300,2300,2300,0
|
|
20230802,181000,90658815,2300,2300,2300,2300,0
|
|
20230802,180900,90658815,2300,2300,2300,2300,0
|
|
20230802,180800,90658815,2300,2300,2300,2300,0
|
|
20230802,180700,90658815,2300,2300,2300,2300,0
|
|
20230802,180600,90658815,2300,2300,2300,2300,0
|
|
20230802,180500,90658815,2300,2300,2300,2300,0
|
|
20230802,180400,90658815,2300,2300,2300,2300,0
|
|
20230802,180300,90658815,2300,2300,2300,2300,0
|
|
20230802,180200,90658815,2300,2300,2300,2300,0
|
|
20230802,180100,90658815,2300,2300,2300,2300,0
|
|
20230802,180000,90658815,2300,2300,2300,2300,0
|
|
20230802,175900,90658815,2300,2300,2300,2300,0
|
|
20230802,175800,90658815,2300,2300,2300,2300,0
|
|
20230802,175700,90658815,2300,2300,2300,2300,0
|
|
20230802,175600,90658815,2300,2300,2300,2300,0
|
|
20230802,175500,90658815,2300,2300,2300,2300,0
|
|
20230802,175400,90658815,2300,2300,2300,2300,0
|
|
20230802,175300,90658815,2300,2300,2300,2300,0
|
|
20230802,175200,90658815,2300,2300,2300,2300,0
|
|
20230802,175100,90658815,2300,2300,2300,2300,0
|
|
20230802,175000,90658815,2300,2300,2300,2300,0
|
|
20230802,174900,90658815,2300,2300,2300,2300,0
|
|
20230802,174800,90658815,2300,2300,2300,2300,0
|
|
20230802,174700,90658815,2300,2300,2300,2300,0
|
|
20230802,174600,90658815,2300,2300,2300,2300,0
|
|
20230802,174500,90658815,2300,2300,2300,2300,0
|
|
20230802,174400,90658815,2300,2300,2300,2300,297
|
|
20230802,174300,90658815,2300,2300,2300,2300,0
|
|
20230802,174200,90658815,2300,2300,2300,2300,0
|
|
20230802,174100,90658815,2300,2300,2300,2300,0
|
|
20230802,174000,90658815,2300,2300,2300,2300,0
|
|
20230802,173900,90658815,2300,2300,2300,2300,0
|
|
20230802,173800,90658815,2300,2300,2300,2300,0
|
|
20230802,173700,90658815,2300,2300,2300,2300,0
|
|
20230802,173600,90658815,2300,2300,2300,2300,0
|
|
20230802,173500,90658815,2300,2300,2300,2300,0
|
|
20230802,173400,90658815,2300,2300,2300,2300,0
|
|
20230802,173300,90658815,2300,2300,2300,2300,0
|
|
20230802,173200,90658815,2300,2300,2300,2300,0
|
|
20230802,173100,90658815,2300,2300,2300,2300,0
|
|
20230802,173000,90658815,2300,2300,2300,2300,0
|
|
20230802,172900,90658815,2300,2300,2300,2300,0
|
|
20230802,172800,90658815,2300,2300,2300,2300,0
|
|
20230802,172700,90658815,2300,2300,2300,2300,0
|
|
20230802,172600,90658815,2300,2300,2300,2300,0
|
|
20230802,172500,90658815,2300,2300,2300,2300,0
|
|
20230802,172400,90658815,2300,2300,2300,2300,0
|
|
20230802,172300,90658815,2300,2300,2300,2300,0
|
|
20230802,172200,90658815,2300,2300,2300,2300,0
|
|
20230802,172100,90658815,2300,2300,2300,2300,0
|
|
20230802,172000,90658815,2300,2300,2300,2300,0
|
|
20230802,171900,90658815,2300,2300,2300,2300,0
|
|
20230802,171800,90658815,2300,2300,2300,2300,0
|
|
20230802,171700,90658815,2300,2300,2300,2300,0
|
|
20230802,171600,90658815,2300,2300,2300,2300,0
|
|
20230802,171500,90658815,2300,2300,2300,2300,0
|
|
20230802,171400,90658815,2300,2300,2300,2300,297
|
|
20230802,171300,90658815,2300,2300,2300,2300,0
|
|
20230802,171200,90658815,2300,2300,2300,2300,0
|
|
20230802,171100,90658815,2300,2300,2300,2300,0
|
|
20230802,171000,90658815,2300,2300,2300,2300,0
|
|
20230802,170900,90658815,2300,2300,2300,2300,0
|
|
20230802,170800,90658815,2300,2300,2300,2300,0
|
|
20230802,170700,90658815,2300,2300,2300,2300,0
|
|
20230802,170600,90658815,2300,2300,2300,2300,0
|
|
20230802,170500,90658815,2300,2300,2300,2300,0
|
|
20230802,170400,90658815,2300,2300,2300,2300,0
|
|
20230802,170300,90658815,2300,2300,2300,2300,0
|
|
20230802,170200,90658815,2300,2300,2300,2300,0
|
|
20230802,170100,90658815,2300,2300,2300,2300,0
|
|
20230802,170000,90658815,2300,2300,2300,2300,0
|
|
20230802,165900,90658815,2300,2300,2300,2300,0
|
|
20230802,165800,90658815,2300,2300,2300,2300,0
|
|
20230802,165700,90658815,2300,2300,2300,2300,0
|
|
20230802,165600,90658815,2300,2300,2300,2300,0
|
|
20230802,165500,90658815,2300,2300,2300,2300,0
|
|
20230802,165400,90658815,2300,2300,2300,2300,0
|
|
20230802,165300,90658815,2300,2300,2300,2300,0
|
|
20230802,165200,90658815,2300,2300,2300,2300,0
|
|
20230802,165100,90658815,2300,2300,2300,2300,0
|
|
20230802,165000,90658815,2300,2300,2300,2300,0
|
|
20230802,164900,90658815,2300,2300,2300,2300,0
|
|
20230802,164800,90658815,2300,2300,2300,2300,0
|
|
20230802,164700,90658815,2300,2300,2300,2300,0
|
|
20230802,164600,90658815,2300,2300,2300,2300,0
|
|
20230802,164500,90658815,2300,2300,2300,2300,0
|
|
20230802,164400,90658815,2300,2300,2300,2300,297
|
|
20230802,164300,90658815,2300,2300,2300,2300,0
|
|
20230802,164200,90658815,2300,2300,2300,2300,0
|
|
20230802,164100,90658815,2300,2300,2300,2300,0
|
|
20230802,164000,90658815,2300,2300,2300,2300,0
|
|
20230802,163900,90658815,2300,2300,2300,2300,0
|
|
20230802,163800,90658815,2300,2300,2300,2300,0
|
|
20230802,163700,90658815,2300,2300,2300,2300,0
|
|
20230802,163600,90658815,2300,2300,2300,2300,0
|
|
20230802,163500,90658815,2300,2300,2300,2300,0
|
|
20230802,163400,90658815,2300,2300,2300,2300,0
|
|
20230802,163300,90658815,2300,2300,2300,2300,0
|
|
20230802,163200,90658815,2300,2300,2300,2300,0
|
|
20230802,163100,90658815,2300,2300,2300,2300,0
|
|
20230802,163000,90658815,2300,2300,2300,2300,0
|
|
20230802,162900,90658815,2300,2300,2300,2300,0
|
|
20230802,162800,90658815,2300,2300,2300,2300,0
|
|
20230802,162700,90658815,2300,2300,2300,2300,0
|
|
20230802,162600,90658815,2300,2300,2300,2300,0
|
|
20230802,162500,90658815,2300,2300,2300,2300,0
|
|
20230802,162400,90658815,2300,2300,2300,2300,0
|
|
20230802,162300,90658815,2300,2300,2300,2300,0
|
|
20230802,162200,90658815,2300,2300,2300,2300,0
|
|
20230802,162100,90658815,2300,2300,2300,2300,0
|
|
20230802,162000,90658815,2300,2300,2300,2300,0
|
|
20230802,161900,90658815,2300,2300,2300,2300,0
|
|
20230802,161800,90658815,2300,2300,2300,2300,0
|
|
20230802,161700,90658815,2300,2300,2300,2300,0
|
|
20230802,161600,90658815,2300,2300,2300,2300,0
|
|
20230802,161500,90658815,2300,2300,2300,2300,0
|
|
20230802,161400,90658815,2300,2300,2300,2300,297
|
|
20230802,161300,90658815,2300,2300,2300,2300,0
|
|
20230802,161200,90658815,2300,2300,2300,2300,0
|
|
20230802,161100,90658815,2300,2300,2300,2300,0
|
|
20230802,161000,90658815,2300,2300,2300,2300,0
|
|
20230802,160900,90658815,2300,2300,2300,2300,0
|
|
20230802,160800,90658815,2300,2300,2300,2300,0
|
|
20230802,160700,90658815,2300,2300,2300,2300,0
|
|
20230802,160600,90658815,2300,2300,2300,2300,0
|
|
20230802,160500,90658815,2300,2300,2300,2300,0
|
|
20230802,160400,90658815,2300,2300,2300,2300,0
|
|
20230802,160300,90658815,2300,2300,2300,2300,0
|
|
20230802,160200,90658815,2300,2300,2300,2300,0
|
|
20230802,160100,90658815,2300,2300,2300,2300,0
|
|
20230802,160000,90658815,2300,2300,2300,2300,0
|
|
20230802,155900,90658815,2300,2300,2300,2300,0
|
|
20230802,155800,90658815,2300,2300,2300,2300,0
|
|
20230802,155700,90658815,2300,2300,2300,2300,0
|
|
20230802,155600,90658815,2300,2300,2300,2300,0
|
|
20230802,155500,90658815,2300,2300,2300,2300,0
|
|
20230802,155400,90658815,2300,2300,2300,2300,0
|
|
20230802,155300,90658815,2300,2300,2300,2300,0
|
|
20230802,155200,90658815,2300,2300,2300,2300,0
|
|
20230802,155100,90658815,2300,2300,2300,2300,0
|
|
20230802,155000,90658815,2300,2300,2300,2300,0
|
|
20230802,154900,90658815,2300,2300,2300,2300,0
|
|
20230802,154800,90658815,2300,2300,2300,2300,0
|
|
20230802,154700,90658815,2300,2300,2300,2300,0
|
|
20230802,154600,90658815,2300,2300,2300,2300,0
|
|
20230802,154500,90658815,2300,2300,2300,2300,0
|
|
20230802,154400,90658815,2300,2300,2300,2300,297
|
|
20230802,154300,90658815,2300,2300,2300,2300,0
|
|
20230802,154200,90658815,2300,2300,2300,2300,0
|
|
20230802,154100,90658815,2300,2300,2300,2300,0
|
|
20230802,154000,90658815,2300,2300,2300,2300,0
|
|
20230802,153900,90658815,2300,2300,2300,2300,0
|
|
20230802,153800,90658815,2300,2300,2300,2300,0
|
|
20230802,153700,90658815,2300,2300,2300,2300,0
|
|
20230802,153600,90658815,2300,2300,2300,2300,0
|
|
20230802,153500,90658815,2300,2300,2300,2300,0
|
|
20230802,153400,90658815,2300,2300,2300,2300,0
|
|
20230802,153300,90658815,2300,2300,2300,2300,0
|
|
20230802,153200,90658815,2300,2300,2300,2300,0
|
|
20230802,153100,90658815,2300,2300,2300,2300,0
|
|
20230802,153000,90658815,2300,2300,2300,2300,297
|
|
20230802,152900,89975715,2295,2295,2295,2295,0
|
|
20230802,152800,89975715,2295,2295,2295,2295,0
|
|
20230802,152700,89975715,2295,2295,2295,2295,0
|
|
20230802,152600,89975715,2295,2295,2295,2295,0
|
|
20230802,152500,89975715,2295,2295,2295,2295,0
|
|
20230802,152400,89975715,2295,2295,2295,2295,0
|
|
20230802,152300,89975715,2295,2295,2295,2295,0
|
|
20230802,152200,89975715,2295,2295,2295,2295,0
|
|
20230802,152100,89975715,2295,2295,2295,2295,0
|
|
20230802,152000,89975715,2295,2295,2295,2295,0
|
|
20230802,151900,89975715,2295,2280,2295,2280,1501
|
|
20230802,151800,86545455,2260,2260,2260,2260,0
|
|
20230802,151700,86545455,2260,2260,2260,2260,0
|
|
20230802,151600,86545455,2260,2260,2260,2260,0
|
|
20230802,151500,86545455,2260,2260,2260,2260,1
|
|
20230802,151400,86543195,2285,2285,2285,2285,0
|
|
20230802,151300,86543195,2285,2285,2285,2285,0
|
|
20230802,151200,86543195,2285,2275,2285,2275,410
|
|
20230802,151100,85608440,2280,2270,2280,2270,2
|
|
20230802,151000,85603890,2285,2285,2285,2285,0
|
|
20230802,150900,85603890,2285,2280,2285,2280,500
|
|
20230802,150800,84463400,2280,2280,2280,2280,0
|
|
20230802,150700,84463400,2280,2280,2280,2280,0
|
|
20230802,150600,84463400,2280,2280,2280,2280,0
|
|
20230802,150500,84463400,2280,2280,2280,2280,0
|
|
20230802,150400,84463400,2280,2280,2280,2280,0
|
|
20230802,150300,84463400,2280,2280,2280,2280,0
|
|
20230802,150200,84463400,2280,2280,2280,2280,400
|
|
20230802,150100,83551400,2280,2280,2280,2280,0
|
|
20230802,150000,83551400,2280,2280,2280,2280,0
|
|
20230802,145900,83551400,2280,2280,2280,2280,0
|
|
20230802,145800,83551400,2280,2280,2280,2280,1
|
|
20230802,145700,83549120,2280,2275,2280,2275,850
|
|
20230802,145600,81615335,2275,2275,2275,2275,0
|
|
20230802,145500,81615335,2275,2275,2275,2275,0
|
|
20230802,145400,81615335,2275,2275,2275,2275,0
|
|
20230802,145300,81615335,2275,2275,2275,2275,0
|
|
20230802,145200,81615335,2275,2275,2275,2275,0
|
|
20230802,145100,81615335,2275,2275,2275,2275,0
|
|
20230802,145000,81615335,2275,2275,2275,2275,0
|
|
20230802,144900,81615335,2275,2275,2275,2275,0
|
|
20230802,144800,81615335,2275,2260,2275,2260,45
|
|
20230802,144700,81513620,2250,2255,2255,2250,918
|
|
20230802,144600,79448080,2255,2255,2255,2255,1
|
|
20230802,144500,79445825,2265,2265,2265,2265,0
|
|
20230802,144400,79445825,2265,2265,2265,2265,0
|
|
20230802,144300,79445825,2265,2265,2265,2265,0
|
|
20230802,144200,79445825,2265,2265,2265,2265,0
|
|
20230802,144100,79445825,2265,2265,2265,2265,0
|
|
20230802,144000,79445825,2265,2265,2265,2265,0
|
|
20230802,143900,79445825,2265,2265,2265,2265,0
|
|
20230802,143800,79445825,2265,2265,2265,2265,0
|
|
20230802,143700,79445825,2265,2255,2265,2255,54
|
|
20230802,143600,79324045,2265,2265,2265,2265,197
|
|
20230802,143500,78877840,2265,2265,2265,2265,0
|
|
20230802,143400,78877840,2265,2265,2265,2265,0
|
|
20230802,143300,78877840,2265,2265,2265,2265,0
|
|
20230802,143200,78877840,2265,2255,2265,2255,1180
|
|
20230802,143100,76211870,2265,2265,2265,2265,0
|
|
20230802,143000,76211870,2265,2265,2265,2265,0
|
|
20230802,142900,76211870,2265,2265,2265,2265,0
|
|
20230802,142800,76211870,2265,2265,2265,2265,0
|
|
20230802,142700,76211870,2265,2265,2265,2265,0
|
|
20230802,142600,76211870,2265,2265,2265,2265,1
|
|
20230802,142500,76209605,2240,2250,2250,2240,3000
|
|
20230802,142400,69481620,2275,2275,2275,2275,0
|
|
20230802,142300,69481620,2275,2275,2275,2275,0
|
|
20230802,142200,69481620,2275,2275,2275,2275,0
|
|
20230802,142100,69481620,2275,2275,2275,2275,0
|
|
20230802,142000,69481620,2275,2275,2275,2275,0
|
|
20230802,141900,69481620,2275,2275,2275,2275,0
|
|
20230802,141800,69481620,2275,2275,2275,2275,0
|
|
20230802,141700,69481620,2275,2275,2275,2275,0
|
|
20230802,141600,69481620,2275,2275,2275,2275,0
|
|
20230802,141500,69481620,2275,2275,2275,2275,0
|
|
20230802,141400,69481620,2275,2275,2275,2275,0
|
|
20230802,141300,69481620,2275,2275,2275,2275,0
|
|
20230802,141200,69481620,2275,2275,2275,2275,0
|
|
20230802,141100,69481620,2275,2275,2275,2275,0
|
|
20230802,141000,69481620,2275,2275,2275,2275,0
|
|
20230802,140900,69481620,2275,2275,2275,2275,1
|
|
20230802,140800,69479345,2255,2255,2255,2255,0
|
|
20230802,140700,69479345,2255,2255,2255,2255,5
|
|
20230802,140600,69468070,2250,2250,2250,2250,0
|
|
20230802,140500,69468070,2250,2250,2250,2250,0
|
|
20230802,140400,69468070,2250,2250,2250,2250,35
|
|
20230802,140300,69389320,2275,2275,2275,2275,0
|
|
20230802,140200,69389320,2275,2275,2275,2275,0
|
|
20230802,140100,69389320,2275,2275,2275,2275,0
|
|
20230802,140000,69389320,2275,2275,2275,2275,0
|
|
20230802,135900,69389320,2275,2275,2275,2275,0
|
|
20230802,135800,69389320,2275,2275,2275,2275,0
|
|
20230802,135700,69389320,2275,2275,2275,2275,0
|
|
20230802,135600,69389320,2275,2275,2275,2275,0
|
|
20230802,135500,69389320,2275,2275,2275,2275,0
|
|
20230802,135400,69389320,2275,2275,2275,2275,0
|
|
20230802,135300,69389320,2275,2275,2275,2275,0
|
|
20230802,135200,69389320,2275,2275,2275,2275,0
|
|
20230802,135100,69389320,2275,2275,2275,2275,0
|
|
20230802,135000,69389320,2275,2275,2275,2275,0
|
|
20230802,134900,69389320,2275,2275,2275,2275,0
|
|
20230802,134800,69389320,2275,2275,2275,2275,0
|
|
20230802,134700,69389320,2275,2275,2275,2275,0
|
|
20230802,134600,69389320,2275,2275,2275,2275,0
|
|
20230802,134500,69389320,2275,2275,2275,2275,0
|
|
20230802,134400,69389320,2275,2275,2275,2275,0
|
|
20230802,134300,69389320,2275,2275,2275,2275,0
|
|
20230802,134200,69389320,2275,2275,2275,2275,0
|
|
20230802,134100,69389320,2275,2275,2275,2275,0
|
|
20230802,134000,69389320,2275,2275,2275,2275,0
|
|
20230802,133900,69389320,2275,2275,2275,2275,0
|
|
20230802,133800,69389320,2275,2275,2275,2275,0
|
|
20230802,133700,69389320,2275,2275,2275,2275,0
|
|
20230802,133600,69389320,2275,2275,2275,2275,0
|
|
20230802,133500,69389320,2275,2275,2275,2275,0
|
|
20230802,133400,69389320,2275,2275,2275,2275,0
|
|
20230802,133300,69389320,2275,2275,2275,2275,0
|
|
20230802,133200,69389320,2275,2275,2275,2275,0
|
|
20230802,133100,69389320,2275,2275,2275,2275,0
|
|
20230802,133000,69389320,2275,2275,2275,2275,0
|
|
20230802,132900,69389320,2275,2275,2275,2275,0
|
|
20230802,132800,69389320,2275,2275,2275,2275,0
|
|
20230802,132700,69389320,2275,2275,2275,2275,0
|
|
20230802,132600,69389320,2275,2275,2275,2275,0
|
|
20230802,132500,69389320,2275,2275,2275,2275,0
|
|
20230802,132400,69389320,2275,2275,2275,2275,0
|
|
20230802,132300,69389320,2275,2275,2275,2275,0
|
|
20230802,132200,69389320,2275,2275,2275,2275,0
|
|
20230802,132100,69389320,2275,2275,2275,2275,0
|
|
20230802,132000,69389320,2275,2275,2275,2275,0
|
|
20230802,131900,69389320,2275,2275,2275,2275,0
|
|
20230802,131800,69389320,2275,2275,2275,2275,0
|
|
20230802,131700,69389320,2275,2275,2275,2275,0
|
|
20230802,131600,69389320,2275,2275,2275,2275,0
|
|
20230802,131500,69389320,2275,2275,2275,2275,0
|
|
20230802,131400,69389320,2275,2275,2275,2275,0
|
|
20230802,131300,69389320,2275,2275,2275,2275,0
|
|
20230802,131200,69389320,2275,2275,2275,2275,0
|
|
20230802,131100,69389320,2275,2275,2275,2275,0
|
|
20230802,131000,69389320,2275,2275,2275,2275,0
|
|
20230802,130900,69389320,2275,2275,2275,2275,0
|
|
20230802,130800,69389320,2275,2275,2275,2275,0
|
|
20230802,130700,69389320,2275,2275,2275,2275,0
|
|
20230802,130600,69389320,2275,2275,2275,2275,0
|
|
20230802,130500,69389320,2275,2275,2275,2275,0
|
|
20230802,130400,69389320,2275,2275,2275,2275,0
|
|
20230802,130300,69389320,2275,2275,2275,2275,0
|
|
20230802,130200,69389320,2275,2275,2275,2275,0
|
|
20230802,130100,69389320,2275,2275,2275,2275,0
|
|
20230802,130000,69389320,2275,2275,2275,2275,0
|
|
20230802,125900,69389320,2275,2275,2275,2275,0
|
|
20230802,125800,69389320,2275,2275,2275,2275,0
|
|
20230802,125700,69389320,2275,2275,2275,2275,0
|
|
20230802,125600,69389320,2275,2275,2275,2275,0
|
|
20230802,125500,69389320,2275,2275,2275,2275,0
|
|
20230802,125400,69389320,2275,2275,2275,2275,0
|
|
20230802,125300,69389320,2275,2275,2275,2275,0
|
|
20230802,125200,69389320,2275,2275,2275,2275,0
|
|
20230802,125100,69389320,2275,2275,2275,2275,0
|
|
20230802,125000,69389320,2275,2275,2275,2275,0
|
|
20230802,124900,69389320,2275,2275,2275,2275,0
|
|
20230802,124800,69389320,2275,2275,2275,2275,0
|
|
20230802,124700,69389320,2275,2275,2275,2275,0
|
|
20230802,124600,69389320,2275,2275,2275,2275,0
|
|
20230802,124500,69389320,2275,2275,2275,2275,0
|
|
20230802,124400,69389320,2275,2275,2275,2275,0
|
|
20230802,124300,69389320,2275,2275,2275,2275,120
|
|
20230802,124200,69116320,2280,2280,2280,2280,0
|
|
20230802,124100,69116320,2280,2280,2280,2280,0
|
|
20230802,124000,69116320,2280,2280,2280,2280,0
|
|
20230802,123900,69116320,2280,2280,2280,2280,0
|
|
20230802,123800,69116320,2280,2280,2280,2280,100
|
|
20230802,123700,68888320,2280,2265,2280,2265,1350
|
|
20230802,123600,65824425,2270,2270,2270,2270,0
|
|
20230802,123500,65824425,2270,2250,2270,2245,262
|
|
20230802,123400,65233960,2245,2250,2255,2245,200
|
|
20230802,123300,64784155,2250,2250,2250,2250,790
|
|
20230802,123200,63006655,2270,2270,2270,2270,0
|
|
20230802,123100,63006655,2270,2270,2270,2270,0
|
|
20230802,123000,63006655,2270,2270,2270,2270,0
|
|
20230802,122900,63006655,2270,2270,2270,2270,0
|
|
20230802,122800,63006655,2270,2270,2270,2270,0
|
|
20230802,122700,63006655,2270,2270,2270,2270,0
|
|
20230802,122600,63006655,2270,2270,2270,2270,0
|
|
20230802,122500,63006655,2270,2270,2270,2270,0
|
|
20230802,122400,63006655,2270,2270,2270,2270,0
|
|
20230802,122300,63006655,2270,2270,2270,2270,0
|
|
20230802,122200,63006655,2270,2270,2270,2270,0
|
|
20230802,122100,63006655,2270,2270,2270,2270,0
|
|
20230802,122000,63006655,2270,2270,2270,2270,0
|
|
20230802,121900,63006655,2270,2270,2270,2270,1
|
|
20230802,121800,63004385,2250,2250,2250,2250,40
|
|
20230802,121700,62914385,2275,2275,2275,2275,0
|
|
20230802,121600,62914385,2275,2275,2275,2275,0
|
|
20230802,121500,62914385,2275,2275,2275,2275,0
|
|
20230802,121400,62914385,2275,2275,2275,2275,0
|
|
20230802,121300,62914385,2275,2275,2275,2275,0
|
|
20230802,121200,62914385,2275,2275,2275,2275,0
|
|
20230802,121100,62914385,2275,2275,2275,2275,0
|
|
20230802,121000,62914385,2275,2275,2275,2275,0
|
|
20230802,120900,62914385,2275,2275,2275,2275,0
|
|
20230802,120800,62914385,2275,2275,2275,2275,0
|
|
20230802,120700,62914385,2275,2275,2275,2275,0
|
|
20230802,120600,62914385,2275,2275,2275,2275,0
|
|
20230802,120500,62914385,2275,2275,2275,2275,0
|
|
20230802,120400,62914385,2275,2275,2275,2275,0
|
|
20230802,120300,62914385,2275,2275,2275,2275,0
|
|
20230802,120200,62914385,2275,2275,2275,2275,0
|
|
20230802,120100,62914385,2275,2275,2275,2275,850
|
|
20230802,120000,60980635,2275,2275,2275,2275,0
|
|
20230802,115900,60980635,2275,2270,2275,2270,11
|
|
20230802,115800,60955660,2275,2275,2275,2275,0
|
|
20230802,115700,60955660,2275,2275,2275,2275,0
|
|
20230802,115600,60955660,2275,2275,2275,2275,1
|
|
20230802,115500,60953385,2255,2255,2255,2255,0
|
|
20230802,115400,60953385,2255,2255,2255,2255,8
|
|
20230802,115300,60935345,2255,2255,2255,2255,300
|
|
20230802,115200,60258845,2255,2255,2255,2255,0
|
|
20230802,115100,60258845,2255,2255,2255,2255,0
|
|
20230802,115000,60258845,2255,2255,2255,2255,166
|
|
20230802,114900,59884515,2270,2270,2270,2270,0
|
|
20230802,114800,59884515,2270,2270,2270,2270,0
|
|
20230802,114700,59884515,2270,2270,2270,2270,2
|
|
20230802,114600,59879975,2270,2270,2270,2270,0
|
|
20230802,114500,59879975,2270,2270,2270,2270,0
|
|
20230802,114400,59879975,2270,2270,2270,2270,27
|
|
20230802,114300,59818685,2275,2275,2275,2275,0
|
|
20230802,114200,59818685,2275,2275,2275,2275,0
|
|
20230802,114100,59818685,2275,2275,2275,2275,5
|
|
20230802,114000,59807310,2280,2280,2280,2280,1
|
|
20230802,113900,59805030,2280,2280,2280,2280,0
|
|
20230802,113800,59805030,2280,2280,2280,2280,0
|
|
20230802,113700,59805030,2280,2280,2280,2280,0
|
|
20230802,113600,59805030,2280,2280,2280,2280,0
|
|
20230802,113500,59805030,2280,2280,2280,2280,0
|
|
20230802,113400,59805030,2280,2280,2280,2280,0
|
|
20230802,113300,59805030,2280,2270,2280,2270,881
|
|
20230802,113200,57801745,2275,2275,2275,2275,0
|
|
20230802,113100,57801745,2275,2265,2275,2265,245
|
|
20230802,113000,57245805,2270,2255,2270,2255,913
|
|
20230802,112900,55186855,2255,2255,2255,2255,925
|
|
20230802,112800,53100980,2260,2260,2260,2260,100
|
|
20230802,112700,52874980,2270,2270,2270,2270,0
|
|
20230802,112600,52874980,2270,2270,2270,2270,0
|
|
20230802,112500,52874980,2270,2270,2270,2270,0
|
|
20230802,112400,52874980,2270,2270,2270,2270,0
|
|
20230802,112300,52874980,2270,2270,2270,2270,3
|
|
20230802,112200,52868170,2280,2280,2280,2280,0
|
|
20230802,112100,52868170,2280,2280,2280,2280,0
|
|
20230802,112000,52868170,2280,2280,2280,2280,0
|
|
20230802,111900,52868170,2280,2280,2280,2280,0
|
|
20230802,111800,52868170,2280,2280,2280,2280,0
|
|
20230802,111700,52868170,2280,2280,2280,2280,0
|
|
20230802,111600,52868170,2280,2280,2280,2280,0
|
|
20230802,111500,52868170,2280,2280,2280,2280,0
|
|
20230802,111400,52868170,2280,2280,2280,2280,0
|
|
20230802,111300,52868170,2280,2280,2280,2280,0
|
|
20230802,111200,52868170,2280,2280,2280,2280,0
|
|
20230802,111100,52868170,2280,2280,2280,2280,0
|
|
20230802,111000,52868170,2280,2280,2280,2280,0
|
|
20230802,110900,52868170,2280,2280,2280,2280,46
|
|
20230802,110800,52763290,2280,2280,2280,2280,0
|
|
20230802,110700,52763290,2280,2280,2280,2280,0
|
|
20230802,110600,52763290,2280,2280,2280,2280,0
|
|
20230802,110500,52763290,2280,2280,2280,2280,0
|
|
20230802,110400,52763290,2280,2280,2280,2280,0
|
|
20230802,110300,52763290,2280,2280,2280,2280,0
|
|
20230802,110200,52763290,2280,2280,2280,2280,0
|
|
20230802,110100,52763290,2280,2280,2280,2280,0
|
|
20230802,110000,52763290,2280,2280,2280,2280,0
|
|
20230802,105900,52763290,2280,2280,2280,2280,0
|
|
20230802,105800,52763290,2280,2280,2280,2280,0
|
|
20230802,105700,52763290,2280,2280,2280,2280,0
|
|
20230802,105600,52763290,2280,2280,2280,2280,0
|
|
20230802,105500,52763290,2280,2280,2280,2280,0
|
|
20230802,105400,52763290,2280,2280,2280,2280,0
|
|
20230802,105300,52763290,2280,2280,2280,2280,0
|
|
20230802,105200,52763290,2280,2280,2280,2280,0
|
|
20230802,105100,52763290,2280,2280,2280,2280,0
|
|
20230802,105000,52763290,2280,2280,2280,2280,0
|
|
20230802,104900,52763290,2280,2280,2280,2280,0
|
|
20230802,104800,52763290,2280,2280,2280,2280,0
|
|
20230802,104700,52763290,2280,2280,2280,2280,0
|
|
20230802,104600,52763290,2280,2280,2280,2280,0
|
|
20230802,104500,52763290,2280,2280,2280,2280,1
|
|
20230802,104400,52761010,2270,2270,2270,2270,1369
|
|
20230802,104300,49653380,2270,2270,2270,2270,0
|
|
20230802,104200,49653380,2270,2270,2270,2270,1
|
|
20230802,104100,49651110,2265,2265,2265,2265,302
|
|
20230802,104000,48967080,2265,2265,2265,2265,22
|
|
20230802,103900,48917250,2265,2265,2265,2265,0
|
|
20230802,103800,48917250,2265,2265,2265,2265,0
|
|
20230802,103700,48917250,2265,2265,2265,2265,0
|
|
20230802,103600,48917250,2265,2265,2265,2265,0
|
|
20230802,103500,48917250,2265,2265,2265,2265,0
|
|
20230802,103400,48917250,2265,2265,2265,2265,1
|
|
20230802,103300,48914985,2265,2265,2265,2265,132
|
|
20230802,103200,48616005,2265,2265,2265,2265,0
|
|
20230802,103100,48616005,2265,2265,2265,2265,0
|
|
20230802,103000,48616005,2265,2265,2265,2265,35
|
|
20230802,102900,48536730,2265,2265,2265,2265,0
|
|
20230802,102800,48536730,2265,2265,2265,2265,0
|
|
20230802,102700,48536730,2265,2265,2265,2265,0
|
|
20230802,102600,48536730,2265,2265,2265,2265,0
|
|
20230802,102500,48536730,2265,2265,2265,2265,0
|
|
20230802,102400,48536730,2265,2265,2265,2265,0
|
|
20230802,102300,48536730,2265,2265,2265,2265,0
|
|
20230802,102200,48536730,2265,2265,2265,2265,0
|
|
20230802,102100,48536730,2265,2265,2265,2265,0
|
|
20230802,102000,48536730,2265,2265,2265,2255,501
|
|
20230802,101900,47406595,2260,2260,2260,2260,0
|
|
20230802,101800,47406595,2260,2260,2260,2260,0
|
|
20230802,101700,47406595,2260,2260,2260,2260,0
|
|
20230802,101600,47406595,2260,2260,2260,2260,520
|
|
20230802,101500,46231395,2260,2260,2260,2260,1470
|
|
20230802,101400,42909195,2275,2275,2275,2275,0
|
|
20230802,101300,42909195,2275,2275,2275,2275,0
|
|
20230802,101200,42909195,2275,2275,2275,2275,0
|
|
20230802,101100,42909195,2275,2275,2275,2275,0
|
|
20230802,101000,42909195,2275,2270,2275,2270,196
|
|
20230802,100900,42464270,2270,2270,2270,2270,1
|
|
20230802,100800,42462000,2270,2270,2270,2270,0
|
|
20230802,100700,42462000,2270,2270,2270,2270,4
|
|
20230802,100600,42452920,2270,2270,2270,2270,409
|
|
20230802,100500,41524490,2270,2270,2270,2270,0
|
|
20230802,100400,41524490,2270,2270,2270,2270,11
|
|
20230802,100300,41499520,2270,2270,2270,2270,256
|
|
20230802,100200,40918400,2270,2270,2270,2270,0
|
|
20230802,100100,40918400,2270,2270,2270,2270,0
|
|
20230802,100000,40918400,2270,2270,2270,2270,0
|
|
20230802,095900,40918400,2270,2270,2270,2270,0
|
|
20230802,095800,40918400,2270,2270,2270,2270,0
|
|
20230802,095700,40918400,2270,2270,2270,2270,0
|
|
20230802,095600,40918400,2270,2270,2270,2270,0
|
|
20230802,095500,40918400,2270,2270,2270,2270,0
|
|
20230802,095400,40918400,2270,2270,2270,2270,23
|
|
20230802,095300,40866190,2270,2270,2270,2270,0
|
|
20230802,095200,40866190,2270,2270,2270,2270,0
|
|
20230802,095100,40866190,2270,2270,2270,2270,0
|
|
20230802,095000,40866190,2270,2260,2270,2260,16
|
|
20230802,094900,40830020,2260,2260,2260,2260,0
|
|
20230802,094800,40830020,2260,2260,2260,2260,0
|
|
20230802,094700,40830020,2260,2260,2260,2260,1
|
|
20230802,094600,40827760,2270,2270,2270,2270,967
|
|
20230802,094500,38632670,2270,2270,2270,2270,0
|
|
20230802,094400,38632670,2270,2270,2270,2270,0
|
|
20230802,094300,38632670,2270,2265,2270,2265,216
|
|
20230802,094200,38143420,2265,2250,2265,2250,186
|
|
20230802,094100,37724905,2230,2280,2280,2230,8019
|
|
20230802,094000,19734410,2290,2290,2290,2290,0
|
|
20230802,093900,19734410,2290,2290,2290,2290,55
|
|
20230802,093800,19608460,2290,2290,2290,2290,0
|
|
20230802,093700,19608460,2290,2290,2290,2290,1
|
|
20230802,093600,19606170,2290,2290,2290,2290,0
|
|
20230802,093500,19606170,2290,2290,2290,2290,2
|
|
20230802,093400,19601590,2290,2290,2290,2290,0
|
|
20230802,093300,19601590,2290,2290,2290,2290,0
|
|
20230802,093200,19601590,2290,2290,2290,2290,43
|
|
20230802,093100,19503120,2290,2290,2290,2290,0
|
|
20230802,093000,19503120,2290,2290,2290,2290,5
|
|
20230802,092900,19491670,2290,2290,2290,2290,0
|
|
20230802,092800,19491670,2290,2290,2290,2290,1
|
|
20230802,092700,19489380,2270,2270,2270,2270,0
|
|
20230802,092600,19489380,2270,2275,2275,2270,999
|
|
20230802,092500,17221425,2295,2295,2295,2295,0
|
|
20230802,092400,17221425,2295,2295,2295,2295,0
|
|
20230802,092300,17221425,2295,2295,2295,2295,0
|
|
20230802,092200,17221425,2295,2295,2295,2295,0
|
|
20230802,092100,17221425,2295,2295,2295,2295,0
|
|
20230802,092000,17221425,2295,2295,2295,2295,1
|
|
20230802,091900,17219130,2260,2260,2260,2260,0
|
|
20230802,091800,17219130,2260,2270,2270,2255,505
|
|
20230802,091700,16077665,2300,2300,2300,2300,0
|
|
20230802,091600,16077665,2300,2300,2300,2300,0
|
|
20230802,091500,16077665,2300,2300,2300,2300,6
|
|
20230802,091400,16063865,2240,2290,2290,2240,2000
|
|
20230802,091300,11508990,2310,2310,2310,2310,0
|
|
20230802,091200,11508990,2310,2310,2310,2310,1
|
|
20230802,091100,11506680,2295,2300,2300,2295,2000
|
|
20230802,091000,6916010,2320,2315,2320,2315,1500
|
|
20230802,090900,3441005,2295,2295,2295,2295,5
|
|
20230802,090800,3429530,2315,2315,2315,2315,0
|
|
20230802,090700,3429530,2315,2315,2315,2315,1
|
|
20230802,090600,3427215,2310,2310,2310,2310,0
|
|
20230802,090500,3427215,2310,2310,2310,2310,0
|
|
20230802,090400,3427215,2310,2310,2310,2310,136
|
|
20230802,090300,3113055,2310,2295,2310,2295,31
|
|
20230802,090200,3041895,2305,2305,2305,2305,0
|
|
20230802,090100,3041895,2305,2305,2305,2305,0
|
|
20230802,090000,3041895,2305,2315,2315,2305,1314
|