595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,98898240,2440,2440,2440,2440,915
|
|
20230807,185100,98898240,2440,2440,2440,2440,0
|
|
20230807,185000,98898240,2440,2440,2440,2440,0
|
|
20230807,184900,98898240,2440,2440,2440,2440,0
|
|
20230807,184800,98898240,2440,2440,2440,2440,0
|
|
20230807,184700,98898240,2440,2440,2440,2440,0
|
|
20230807,184600,98898240,2440,2440,2440,2440,0
|
|
20230807,184500,98898240,2440,2440,2440,2440,0
|
|
20230807,184400,98898240,2440,2440,2440,2440,0
|
|
20230807,184300,98898240,2440,2440,2440,2440,0
|
|
20230807,184200,98898240,2440,2440,2440,2440,0
|
|
20230807,184100,98898240,2440,2440,2440,2440,0
|
|
20230807,184000,98898240,2440,2440,2440,2440,0
|
|
20230807,183900,98898240,2440,2440,2440,2440,0
|
|
20230807,183800,98898240,2440,2440,2440,2440,0
|
|
20230807,183700,98898240,2440,2440,2440,2440,0
|
|
20230807,183600,98898240,2440,2440,2440,2440,0
|
|
20230807,183500,98898240,2440,2440,2440,2440,0
|
|
20230807,183400,98898240,2440,2440,2440,2440,0
|
|
20230807,183300,98898240,2440,2440,2440,2440,0
|
|
20230807,183200,98898240,2440,2440,2440,2440,0
|
|
20230807,183100,98898240,2440,2440,2440,2440,0
|
|
20230807,183000,98898240,2440,2440,2440,2440,0
|
|
20230807,182900,98898240,2440,2440,2440,2440,0
|
|
20230807,182800,98898240,2440,2440,2440,2440,0
|
|
20230807,182700,98898240,2440,2440,2440,2440,0
|
|
20230807,182600,98898240,2440,2440,2440,2440,0
|
|
20230807,182500,98898240,2440,2440,2440,2440,0
|
|
20230807,182400,98898240,2440,2440,2440,2440,0
|
|
20230807,182300,98898240,2440,2440,2440,2440,0
|
|
20230807,182200,98898240,2440,2440,2440,2440,915
|
|
20230807,182100,98898240,2440,2440,2440,2440,0
|
|
20230807,182000,98898240,2440,2440,2440,2440,0
|
|
20230807,181900,98898240,2440,2440,2440,2440,0
|
|
20230807,181800,98898240,2440,2440,2440,2440,0
|
|
20230807,181700,98898240,2440,2440,2440,2440,0
|
|
20230807,181600,98898240,2440,2440,2440,2440,0
|
|
20230807,181500,98898240,2440,2440,2440,2440,0
|
|
20230807,181400,98898240,2440,2440,2440,2440,0
|
|
20230807,181300,98898240,2440,2440,2440,2440,0
|
|
20230807,181200,98898240,2440,2440,2440,2440,0
|
|
20230807,181100,98898240,2440,2440,2440,2440,0
|
|
20230807,181000,98898240,2440,2440,2440,2440,0
|
|
20230807,180900,98898240,2440,2440,2440,2440,0
|
|
20230807,180800,98898240,2440,2440,2440,2440,0
|
|
20230807,180700,98898240,2440,2440,2440,2440,0
|
|
20230807,180600,98898240,2440,2440,2440,2440,0
|
|
20230807,180500,98898240,2440,2440,2440,2440,0
|
|
20230807,180400,98898240,2440,2440,2440,2440,0
|
|
20230807,180300,98898240,2440,2440,2440,2440,0
|
|
20230807,180200,98898240,2440,2440,2440,2440,0
|
|
20230807,180100,98898240,2440,2440,2440,2440,0
|
|
20230807,180000,98898240,2440,2440,2440,2440,0
|
|
20230807,175900,98898240,2440,2440,2440,2440,0
|
|
20230807,175800,98898240,2440,2440,2440,2440,0
|
|
20230807,175700,98898240,2440,2440,2440,2440,0
|
|
20230807,175600,98898240,2440,2440,2440,2440,0
|
|
20230807,175500,98898240,2440,2440,2440,2440,0
|
|
20230807,175400,98898240,2440,2440,2440,2440,0
|
|
20230807,175300,98898240,2440,2440,2440,2440,0
|
|
20230807,175200,98898240,2440,2440,2440,2440,915
|
|
20230807,175100,98898240,2440,2440,2440,2440,0
|
|
20230807,175000,98898240,2440,2440,2440,2440,0
|
|
20230807,174900,98898240,2440,2440,2440,2440,0
|
|
20230807,174800,98898240,2440,2440,2440,2440,0
|
|
20230807,174700,98898240,2440,2440,2440,2440,0
|
|
20230807,174600,98898240,2440,2440,2440,2440,0
|
|
20230807,174500,98898240,2440,2440,2440,2440,0
|
|
20230807,174400,98898240,2440,2440,2440,2440,0
|
|
20230807,174300,98898240,2440,2440,2440,2440,0
|
|
20230807,174200,98898240,2440,2440,2440,2440,0
|
|
20230807,174100,98898240,2440,2440,2440,2440,0
|
|
20230807,174000,98898240,2440,2440,2440,2440,0
|
|
20230807,173900,98898240,2440,2440,2440,2440,0
|
|
20230807,173800,98898240,2440,2440,2440,2440,0
|
|
20230807,173700,98898240,2440,2440,2440,2440,0
|
|
20230807,173600,98898240,2440,2440,2440,2440,0
|
|
20230807,173500,98898240,2440,2440,2440,2440,0
|
|
20230807,173400,98898240,2440,2440,2440,2440,0
|
|
20230807,173300,98898240,2440,2440,2440,2440,0
|
|
20230807,173200,98898240,2440,2440,2440,2440,0
|
|
20230807,173100,98898240,2440,2440,2440,2440,0
|
|
20230807,173000,98898240,2440,2440,2440,2440,0
|
|
20230807,172900,98898240,2440,2440,2440,2440,0
|
|
20230807,172800,98898240,2440,2440,2440,2440,0
|
|
20230807,172700,98898240,2440,2440,2440,2440,0
|
|
20230807,172600,98898240,2440,2440,2440,2440,0
|
|
20230807,172500,98898240,2440,2440,2440,2440,0
|
|
20230807,172400,98898240,2440,2440,2440,2440,0
|
|
20230807,172300,98898240,2440,2440,2440,2440,0
|
|
20230807,172200,98898240,2440,2440,2440,2440,915
|
|
20230807,172100,98898240,2440,2440,2440,2440,0
|
|
20230807,172000,98898240,2440,2440,2440,2440,0
|
|
20230807,171900,98898240,2440,2440,2440,2440,0
|
|
20230807,171800,98898240,2440,2440,2440,2440,0
|
|
20230807,171700,98898240,2440,2440,2440,2440,0
|
|
20230807,171600,98898240,2440,2440,2440,2440,0
|
|
20230807,171500,98898240,2440,2440,2440,2440,0
|
|
20230807,171400,98898240,2440,2440,2440,2440,0
|
|
20230807,171300,98898240,2440,2440,2440,2440,0
|
|
20230807,171200,98898240,2440,2440,2440,2440,0
|
|
20230807,171100,98898240,2440,2440,2440,2440,0
|
|
20230807,171000,98898240,2440,2440,2440,2440,0
|
|
20230807,170900,98898240,2440,2440,2440,2440,0
|
|
20230807,170800,98898240,2440,2440,2440,2440,0
|
|
20230807,170700,98898240,2440,2440,2440,2440,0
|
|
20230807,170600,98898240,2440,2440,2440,2440,0
|
|
20230807,170500,98898240,2440,2440,2440,2440,0
|
|
20230807,170400,98898240,2440,2440,2440,2440,0
|
|
20230807,170300,98898240,2440,2440,2440,2440,0
|
|
20230807,170200,98898240,2440,2440,2440,2440,0
|
|
20230807,170100,98898240,2440,2440,2440,2440,0
|
|
20230807,170000,98898240,2440,2440,2440,2440,0
|
|
20230807,165900,98898240,2440,2440,2440,2440,0
|
|
20230807,165800,98898240,2440,2440,2440,2440,0
|
|
20230807,165700,98898240,2440,2440,2440,2440,0
|
|
20230807,165600,98898240,2440,2440,2440,2440,0
|
|
20230807,165500,98898240,2440,2440,2440,2440,0
|
|
20230807,165400,98898240,2440,2440,2440,2440,0
|
|
20230807,165300,98898240,2440,2440,2440,2440,0
|
|
20230807,165200,98898240,2440,2440,2440,2440,915
|
|
20230807,165100,98898240,2440,2440,2440,2440,0
|
|
20230807,165000,98898240,2440,2440,2440,2440,0
|
|
20230807,164900,98898240,2440,2440,2440,2440,0
|
|
20230807,164800,98898240,2440,2440,2440,2440,0
|
|
20230807,164700,98898240,2440,2440,2440,2440,0
|
|
20230807,164600,98898240,2440,2440,2440,2440,0
|
|
20230807,164500,98898240,2440,2440,2440,2440,0
|
|
20230807,164400,98898240,2440,2440,2440,2440,0
|
|
20230807,164300,98898240,2440,2440,2440,2440,0
|
|
20230807,164200,98898240,2440,2440,2440,2440,0
|
|
20230807,164100,98898240,2440,2440,2440,2440,0
|
|
20230807,164000,98898240,2440,2440,2440,2440,0
|
|
20230807,163900,98898240,2440,2440,2440,2440,0
|
|
20230807,163800,98898240,2440,2440,2440,2440,0
|
|
20230807,163700,98898240,2440,2440,2440,2440,0
|
|
20230807,163600,98898240,2440,2440,2440,2440,0
|
|
20230807,163500,98898240,2440,2440,2440,2440,0
|
|
20230807,163400,98898240,2440,2440,2440,2440,0
|
|
20230807,163300,98898240,2440,2440,2440,2440,0
|
|
20230807,163200,98898240,2440,2440,2440,2440,0
|
|
20230807,163100,98898240,2440,2440,2440,2440,0
|
|
20230807,163000,98898240,2440,2440,2440,2440,0
|
|
20230807,162900,98898240,2440,2440,2440,2440,0
|
|
20230807,162800,98898240,2440,2440,2440,2440,0
|
|
20230807,162700,98898240,2440,2440,2440,2440,0
|
|
20230807,162600,98898240,2440,2440,2440,2440,0
|
|
20230807,162500,98898240,2440,2440,2440,2440,0
|
|
20230807,162400,98898240,2440,2440,2440,2440,0
|
|
20230807,162300,98898240,2440,2440,2440,2440,0
|
|
20230807,162200,98898240,2440,2440,2440,2440,915
|
|
20230807,162100,98898240,2440,2440,2440,2440,0
|
|
20230807,162000,98898240,2440,2440,2440,2440,0
|
|
20230807,161900,98898240,2440,2440,2440,2440,0
|
|
20230807,161800,98898240,2440,2440,2440,2440,0
|
|
20230807,161700,98898240,2440,2440,2440,2440,0
|
|
20230807,161600,98898240,2440,2440,2440,2440,0
|
|
20230807,161500,98898240,2440,2440,2440,2440,0
|
|
20230807,161400,98898240,2440,2440,2440,2440,0
|
|
20230807,161300,98898240,2440,2440,2440,2440,0
|
|
20230807,161200,98898240,2440,2440,2440,2440,0
|
|
20230807,161100,98898240,2440,2440,2440,2440,0
|
|
20230807,161000,98898240,2440,2440,2440,2440,0
|
|
20230807,160900,98898240,2440,2440,2440,2440,0
|
|
20230807,160800,98898240,2440,2440,2440,2440,0
|
|
20230807,160700,98898240,2440,2440,2440,2440,0
|
|
20230807,160600,98898240,2440,2440,2440,2440,0
|
|
20230807,160500,98898240,2440,2440,2440,2440,0
|
|
20230807,160400,98898240,2440,2440,2440,2440,0
|
|
20230807,160300,98898240,2440,2440,2440,2440,0
|
|
20230807,160200,98898240,2440,2440,2440,2440,0
|
|
20230807,160100,98898240,2440,2440,2440,2440,0
|
|
20230807,160000,98898240,2440,2440,2440,2440,0
|
|
20230807,155900,98898240,2440,2440,2440,2440,0
|
|
20230807,155800,98898240,2440,2440,2440,2440,0
|
|
20230807,155700,98898240,2440,2440,2440,2440,0
|
|
20230807,155600,98898240,2440,2440,2440,2440,0
|
|
20230807,155500,98898240,2440,2440,2440,2440,0
|
|
20230807,155400,98898240,2440,2440,2440,2440,0
|
|
20230807,155300,98898240,2440,2440,2440,2440,0
|
|
20230807,155200,98898240,2440,2440,2440,2440,915
|
|
20230807,155100,98898240,2440,2440,2440,2440,0
|
|
20230807,155000,98898240,2440,2440,2440,2440,0
|
|
20230807,154900,98898240,2440,2440,2440,2440,0
|
|
20230807,154800,98898240,2440,2440,2440,2440,0
|
|
20230807,154700,98898240,2440,2440,2440,2440,0
|
|
20230807,154600,98898240,2440,2440,2440,2440,0
|
|
20230807,154500,98898240,2440,2440,2440,2440,0
|
|
20230807,154400,98898240,2440,2440,2440,2440,0
|
|
20230807,154300,98898240,2440,2440,2440,2440,0
|
|
20230807,154200,98898240,2440,2440,2440,2440,0
|
|
20230807,154100,98898240,2440,2440,2440,2440,0
|
|
20230807,154000,98898240,2440,2440,2440,2440,0
|
|
20230807,153900,98898240,2440,2440,2440,2440,0
|
|
20230807,153800,98898240,2440,2440,2440,2440,0
|
|
20230807,153700,98898240,2440,2440,2440,2440,0
|
|
20230807,153600,98898240,2440,2440,2440,2440,0
|
|
20230807,153500,98898240,2440,2440,2440,2440,0
|
|
20230807,153400,98898240,2440,2440,2440,2440,0
|
|
20230807,153300,98898240,2440,2440,2440,2440,0
|
|
20230807,153200,98898240,2440,2440,2440,2440,0
|
|
20230807,153100,98898240,2440,2440,2440,2440,0
|
|
20230807,153000,98898240,2440,2440,2440,2440,915
|
|
20230807,152900,96665640,2425,2425,2425,2425,0
|
|
20230807,152800,96665640,2425,2425,2425,2425,0
|
|
20230807,152700,96665640,2425,2425,2425,2425,0
|
|
20230807,152600,96665640,2425,2425,2425,2425,0
|
|
20230807,152500,96665640,2425,2425,2425,2425,0
|
|
20230807,152400,96665640,2425,2425,2425,2425,0
|
|
20230807,152300,96665640,2425,2425,2425,2425,0
|
|
20230807,152200,96665640,2425,2425,2425,2425,0
|
|
20230807,152100,96665640,2425,2425,2425,2425,0
|
|
20230807,152000,96665640,2425,2425,2425,2425,0
|
|
20230807,151900,96665640,2425,2440,2440,2425,112
|
|
20230807,151800,96393860,2425,2425,2425,2425,78
|
|
20230807,151700,96204710,2440,2440,2440,2440,3
|
|
20230807,151600,96197390,2430,2430,2430,2430,34
|
|
20230807,151500,96114770,2430,2430,2430,2430,10
|
|
20230807,151400,96090470,2430,2430,2430,2430,10
|
|
20230807,151300,96066170,2430,2430,2430,2430,22
|
|
20230807,151200,96012710,2425,2430,2430,2425,378
|
|
20230807,151100,95095035,2430,2430,2430,2430,92
|
|
20230807,151000,94871475,2430,2430,2430,2430,59
|
|
20230807,150900,94728105,2430,2430,2430,2430,12
|
|
20230807,150800,94698945,2420,2420,2420,2420,535
|
|
20230807,150700,93404245,2430,2430,2430,2430,0
|
|
20230807,150600,93404245,2430,2430,2430,2420,643
|
|
20230807,150500,91847100,2430,2430,2430,2430,1
|
|
20230807,150400,91844670,2430,2430,2430,2430,1
|
|
20230807,150300,91842240,2430,2430,2430,2430,0
|
|
20230807,150200,91842240,2430,2430,2430,2430,11
|
|
20230807,150100,91815510,2430,2430,2430,2430,411
|
|
20230807,150000,90816780,2430,2430,2430,2430,0
|
|
20230807,145900,90816780,2430,2430,2430,2430,42
|
|
20230807,145800,90714720,2430,2430,2430,2430,3
|
|
20230807,145700,90707430,2430,2430,2430,2430,0
|
|
20230807,145600,90707430,2430,2440,2440,2430,442
|
|
20230807,145500,89633360,2430,2440,2440,2430,10
|
|
20230807,145400,89608970,2430,2430,2430,2430,562
|
|
20230807,145300,88243310,2430,2430,2430,2430,0
|
|
20230807,145200,88243310,2430,2430,2430,2425,213
|
|
20230807,145100,87726720,2430,2430,2430,2430,102
|
|
20230807,145000,87478860,2430,2430,2430,2430,0
|
|
20230807,144900,87478860,2430,2440,2440,2430,2
|
|
20230807,144800,87473990,2440,2440,2440,2440,10
|
|
20230807,144700,87449590,2440,2440,2440,2440,0
|
|
20230807,144600,87449590,2440,2440,2440,2440,0
|
|
20230807,144500,87449590,2440,2440,2440,2440,11
|
|
20230807,144400,87422750,2430,2430,2430,2430,200
|
|
20230807,144300,86936750,2440,2440,2440,2440,0
|
|
20230807,144200,86936750,2440,2440,2440,2440,1
|
|
20230807,144100,86934310,2440,2440,2440,2440,11
|
|
20230807,144000,86907470,2440,2440,2440,2440,189
|
|
20230807,143900,86446310,2440,2440,2440,2440,0
|
|
20230807,143800,86446310,2440,2440,2440,2440,13
|
|
20230807,143700,86414590,2440,2440,2440,2440,0
|
|
20230807,143600,86414590,2440,2440,2440,2440,0
|
|
20230807,143500,86414590,2440,2440,2440,2440,1
|
|
20230807,143400,86412150,2440,2440,2440,2440,12
|
|
20230807,143300,86382870,2440,2440,2440,2440,1
|
|
20230807,143200,86380430,2440,2440,2440,2440,3
|
|
20230807,143100,86373110,2440,2440,2440,2440,511
|
|
20230807,143000,85126270,2430,2430,2430,2430,1305
|
|
20230807,142900,81955120,2430,2430,2430,2430,0
|
|
20230807,142800,81955120,2430,2430,2430,2430,1
|
|
20230807,142700,81952690,2430,2430,2430,2430,11
|
|
20230807,142600,81925960,2430,2430,2430,2430,0
|
|
20230807,142500,81925960,2430,2430,2430,2430,1
|
|
20230807,142400,81923530,2430,2430,2430,2430,13
|
|
20230807,142300,81891940,2430,2430,2430,2430,0
|
|
20230807,142200,81891940,2430,2430,2430,2430,5
|
|
20230807,142100,81879790,2430,2430,2430,2430,1
|
|
20230807,142000,81877360,2430,2430,2430,2430,20
|
|
20230807,141900,81828760,2430,2430,2430,2430,3
|
|
20230807,141800,81821470,2430,2430,2430,2430,2
|
|
20230807,141700,81816610,2430,2430,2430,2430,111
|
|
20230807,141600,81546880,2430,2430,2430,2430,0
|
|
20230807,141500,81546880,2430,2430,2430,2430,500
|
|
20230807,141400,80331880,2430,2430,2430,2430,501
|
|
20230807,141300,79114450,2430,2430,2430,2425,44
|
|
20230807,141200,79007545,2425,2430,2430,2425,3
|
|
20230807,141100,79000265,2435,2435,2435,2435,66
|
|
20230807,141000,78839555,2440,2440,2440,2440,11
|
|
20230807,140900,78812715,2430,2430,2430,2430,0
|
|
20230807,140800,78812715,2430,2430,2430,2430,22
|
|
20230807,140700,78759255,2430,2430,2430,2430,1
|
|
20230807,140600,78756825,2430,2430,2430,2430,10
|
|
20230807,140500,78732525,2430,2430,2430,2430,0
|
|
20230807,140400,78732525,2430,2430,2430,2430,1
|
|
20230807,140300,78730095,2430,2430,2430,2430,12
|
|
20230807,140200,78700935,2430,2430,2430,2430,1
|
|
20230807,140100,78698505,2425,2430,2430,2425,61
|
|
20230807,140000,78550575,2430,2430,2430,2430,0
|
|
20230807,135900,78550575,2430,2430,2430,2430,14
|
|
20230807,135800,78516555,2430,2430,2430,2430,4
|
|
20230807,135700,78506835,2430,2425,2430,2425,131
|
|
20230807,135600,78189155,2430,2430,2430,2430,101
|
|
20230807,135500,77943725,2430,2430,2430,2430,1
|
|
20230807,135400,77941295,2430,2430,2430,2430,1
|
|
20230807,135300,77938865,2425,2425,2425,2425,1
|
|
20230807,135200,77936440,2430,2430,2430,2430,10
|
|
20230807,135100,77912140,2425,2430,2430,2425,39
|
|
20230807,135000,77817465,2430,2430,2430,2430,1
|
|
20230807,134900,77815035,2430,2430,2430,2430,13
|
|
20230807,134800,77783445,2430,2430,2430,2430,0
|
|
20230807,134700,77783445,2430,2430,2430,2430,1
|
|
20230807,134600,77781015,2430,2430,2430,2430,0
|
|
20230807,134500,77781015,2430,2430,2430,2430,8
|
|
20230807,134400,77761575,2430,2430,2430,2430,0
|
|
20230807,134300,77761575,2430,2430,2430,2430,1
|
|
20230807,134200,77759145,2425,2430,2430,2425,43
|
|
20230807,134100,77654805,2430,2430,2430,2430,0
|
|
20230807,134000,77654805,2430,2430,2430,2430,27
|
|
20230807,133900,77589195,2430,2430,2430,2430,20
|
|
20230807,133800,77540595,2430,2430,2430,2430,9
|
|
20230807,133700,77518725,2430,2430,2430,2430,1
|
|
20230807,133600,77516295,2430,2430,2430,2430,92
|
|
20230807,133500,77292735,2425,2430,2430,2425,239
|
|
20230807,133400,76713100,2425,2425,2425,2425,100
|
|
20230807,133300,76470600,2430,2430,2430,2430,1
|
|
20230807,133200,76468170,2430,2430,2430,2430,3
|
|
20230807,133100,76460880,2430,2430,2430,2430,16
|
|
20230807,133000,76422000,2430,2430,2430,2430,1
|
|
20230807,132900,76419570,2430,2430,2430,2430,0
|
|
20230807,132800,76419570,2430,2430,2430,2430,14
|
|
20230807,132700,76385550,2430,2430,2430,2430,0
|
|
20230807,132600,76385550,2430,2430,2430,2430,1
|
|
20230807,132500,76383120,2430,2430,2430,2430,0
|
|
20230807,132400,76383120,2430,2430,2430,2430,57
|
|
20230807,132300,76244610,2430,2430,2430,2430,1
|
|
20230807,132200,76242180,2430,2430,2430,2430,0
|
|
20230807,132100,76242180,2430,2430,2430,2430,14
|
|
20230807,132000,76208160,2430,2430,2430,2430,0
|
|
20230807,131900,76208160,2430,2430,2430,2430,2
|
|
20230807,131800,76203300,2430,2430,2430,2430,0
|
|
20230807,131700,76203300,2430,2430,2430,2430,8
|
|
20230807,131600,76183860,2430,2425,2430,2425,4
|
|
20230807,131500,76174145,2430,2430,2430,2430,100
|
|
20230807,131400,75931145,2430,2430,2430,2430,10
|
|
20230807,131300,75906845,2425,2425,2425,2425,48
|
|
20230807,131200,75790445,2430,2430,2430,2430,1
|
|
20230807,131100,75788015,2430,2430,2430,2430,0
|
|
20230807,131000,75788015,2430,2430,2430,2430,11
|
|
20230807,130900,75761285,2430,2435,2435,2430,2
|
|
20230807,130800,75756420,2430,2430,2430,2430,1177
|
|
20230807,130700,72896310,2435,2435,2435,2435,12
|
|
20230807,130600,72867090,2435,2435,2435,2435,0
|
|
20230807,130500,72867090,2435,2435,2435,2435,4
|
|
20230807,130400,72857350,2435,2435,2435,2435,0
|
|
20230807,130300,72857350,2435,2435,2435,2435,9
|
|
20230807,130200,72835435,2430,2430,2430,2430,0
|
|
20230807,130100,72835435,2430,2430,2430,2430,65
|
|
20230807,130000,72677485,2450,2450,2450,2450,12
|
|
20230807,125900,72648085,2430,2450,2450,2430,11
|
|
20230807,125800,72621335,2445,2445,2445,2445,1
|
|
20230807,125700,72618890,2450,2450,2450,2450,0
|
|
20230807,125600,72618890,2450,2450,2450,2450,10
|
|
20230807,125500,72594390,2450,2455,2455,2435,17
|
|
20230807,125400,72552960,2455,2455,2455,2455,0
|
|
20230807,125300,72552960,2455,2440,2455,2440,34
|
|
20230807,125200,72469820,2455,2455,2455,2455,1
|
|
20230807,125100,72467365,2440,2435,2460,2435,1495
|
|
20230807,125000,68807575,2445,2445,2445,2445,0
|
|
20230807,124900,68807575,2445,2445,2445,2445,19
|
|
20230807,124800,68761120,2445,2445,2445,2445,1
|
|
20230807,124700,68758675,2445,2445,2445,2445,0
|
|
20230807,124600,68758675,2445,2445,2445,2445,13
|
|
20230807,124500,68726890,2445,2445,2445,2445,1
|
|
20230807,124400,68724445,2440,2440,2440,2440,2
|
|
20230807,124300,68719565,2445,2445,2445,2445,1
|
|
20230807,124200,68717120,2450,2435,2450,2435,1009
|
|
20230807,124100,66248030,2435,2435,2435,2435,1
|
|
20230807,124000,66245595,2440,2440,2440,2440,0
|
|
20230807,123900,66245595,2440,2440,2440,2440,12
|
|
20230807,123800,66216315,2435,2430,2435,2430,9
|
|
20230807,123700,66194440,2435,2420,2450,2420,3161
|
|
20230807,123600,58477275,2410,2410,2410,2410,1183
|
|
20230807,123500,55626245,2415,2420,2420,2415,222
|
|
20230807,123400,55090095,2420,2420,2420,2420,1
|
|
20230807,123300,55087675,2420,2420,2420,2420,0
|
|
20230807,123200,55087675,2420,2420,2420,2420,13
|
|
20230807,123100,55056215,2420,2420,2420,2420,1
|
|
20230807,123000,55053795,2420,2420,2420,2420,0
|
|
20230807,122900,55053795,2420,2420,2420,2420,0
|
|
20230807,122800,55053795,2420,2420,2420,2420,9
|
|
20230807,122700,55032015,2420,2420,2420,2420,0
|
|
20230807,122600,55032015,2420,2420,2420,2420,158
|
|
20230807,122500,54649655,2420,2420,2420,2420,859
|
|
20230807,122400,52570875,2420,2420,2420,2420,1
|
|
20230807,122300,52568455,2420,2420,2420,2420,0
|
|
20230807,122200,52568455,2420,2420,2420,2420,0
|
|
20230807,122100,52568455,2420,2420,2420,2420,9
|
|
20230807,122000,52546675,2420,2420,2420,2420,0
|
|
20230807,121900,52546675,2420,2420,2420,2420,0
|
|
20230807,121800,52546675,2420,2420,2420,2420,11
|
|
20230807,121700,52520055,2420,2420,2420,2420,1
|
|
20230807,121600,52517635,2420,2420,2420,2420,0
|
|
20230807,121500,52517635,2420,2420,2420,2420,5
|
|
20230807,121400,52505535,2420,2420,2420,2420,11
|
|
20230807,121300,52478915,2420,2420,2420,2420,5
|
|
20230807,121200,52466815,2420,2420,2420,2420,0
|
|
20230807,121100,52466815,2420,2420,2420,2420,11
|
|
20230807,121000,52440195,2420,2420,2420,2420,1
|
|
20230807,120900,52437775,2415,2415,2415,2415,0
|
|
20230807,120800,52437775,2415,2415,2415,2415,400
|
|
20230807,120700,51471775,2420,2420,2420,2420,11
|
|
20230807,120600,51445155,2420,2420,2420,2420,0
|
|
20230807,120500,51445155,2420,2420,2420,2420,166
|
|
20230807,120400,51043435,2430,2430,2430,2430,13
|
|
20230807,120300,51011845,2425,2425,2425,2425,8
|
|
20230807,120200,50992445,2425,2425,2425,2425,0
|
|
20230807,120100,50992445,2425,2425,2425,2425,0
|
|
20230807,120000,50992445,2425,2425,2425,2425,8
|
|
20230807,115900,50973045,2420,2415,2420,2415,15
|
|
20230807,115800,50936765,2415,2430,2430,2405,1473
|
|
20230807,115700,47380710,2430,2430,2430,2430,211
|
|
20230807,115600,46867980,2430,2430,2430,2430,0
|
|
20230807,115500,46867980,2430,2430,2430,2430,0
|
|
20230807,115400,46867980,2430,2430,2430,2430,0
|
|
20230807,115300,46867980,2430,2430,2430,2430,10
|
|
20230807,115200,46843680,2430,2430,2430,2430,2
|
|
20230807,115100,46838820,2430,2430,2430,2430,0
|
|
20230807,115000,46838820,2430,2430,2430,2430,13
|
|
20230807,114900,46807230,2430,2430,2430,2430,0
|
|
20230807,114800,46807230,2430,2430,2430,2430,0
|
|
20230807,114700,46807230,2430,2430,2430,2430,10
|
|
20230807,114600,46782930,2430,2430,2430,2430,511
|
|
20230807,114500,45541200,2430,2430,2430,2430,0
|
|
20230807,114400,45541200,2430,2430,2430,2430,0
|
|
20230807,114300,45541200,2430,2430,2430,2430,12
|
|
20230807,114200,45512040,2420,2420,2420,2420,0
|
|
20230807,114100,45512040,2420,2420,2420,2420,0
|
|
20230807,114000,45512040,2420,2420,2420,2420,643
|
|
20230807,113900,43955980,2430,2430,2430,2430,11
|
|
20230807,113800,43929250,2430,2430,2430,2430,0
|
|
20230807,113700,43929250,2430,2430,2430,2430,0
|
|
20230807,113600,43929250,2430,2430,2430,2430,12
|
|
20230807,113500,43900090,2430,2430,2430,2430,7
|
|
20230807,113400,43883080,2430,2430,2430,2430,0
|
|
20230807,113300,43883080,2430,2430,2430,2430,1
|
|
20230807,113200,43880650,2430,2430,2430,2430,10
|
|
20230807,113100,43856350,2425,2425,2425,2425,0
|
|
20230807,113000,43856350,2425,2425,2425,2425,0
|
|
20230807,112900,43856350,2425,2425,2425,2425,78
|
|
20230807,112800,43667200,2425,2425,2425,2425,0
|
|
20230807,112700,43667200,2425,2425,2425,2425,1
|
|
20230807,112600,43664775,2425,2425,2425,2425,3
|
|
20230807,112500,43657500,2425,2425,2425,2425,10
|
|
20230807,112400,43633250,2425,2425,2425,2425,170
|
|
20230807,112300,43221000,2425,2425,2425,2425,10
|
|
20230807,112200,43196750,2425,2425,2425,2425,11
|
|
20230807,112100,43170075,2425,2425,2425,2425,50
|
|
20230807,112000,43048825,2425,2425,2425,2425,0
|
|
20230807,111900,43048825,2425,2420,2425,2420,661
|
|
20230807,111800,41449200,2425,2425,2425,2425,11
|
|
20230807,111700,41422525,2425,2425,2425,2425,0
|
|
20230807,111600,41422525,2425,2425,2425,2425,0
|
|
20230807,111500,41422525,2425,2420,2425,2420,436
|
|
20230807,111400,40367340,2420,2420,2420,2420,200
|
|
20230807,111300,39883340,2425,2425,2425,2425,0
|
|
20230807,111200,39883340,2425,2425,2425,2425,1
|
|
20230807,111100,39880915,2425,2425,2425,2425,9
|
|
20230807,111000,39859090,2425,2425,2425,2425,0
|
|
20230807,110900,39859090,2425,2425,2425,2425,0
|
|
20230807,110800,39859090,2425,2425,2425,2425,15
|
|
20230807,110700,39822715,2425,2425,2425,2425,0
|
|
20230807,110600,39822715,2425,2425,2425,2425,0
|
|
20230807,110500,39822715,2425,2425,2425,2425,1
|
|
20230807,110400,39820290,2425,2425,2425,2425,8
|
|
20230807,110300,39800890,2425,2425,2425,2425,2
|
|
20230807,110200,39796040,2425,2425,2425,2425,2
|
|
20230807,110100,39791190,2425,2425,2425,2425,11
|
|
20230807,110000,39764515,2420,2420,2420,2420,85
|
|
20230807,105900,39558815,2420,2420,2420,2420,0
|
|
20230807,105800,39558815,2420,2420,2420,2420,1
|
|
20230807,105700,39556395,2420,2420,2420,2420,10
|
|
20230807,105600,39532195,2420,2420,2420,2420,1
|
|
20230807,105500,39529775,2425,2425,2425,2425,1
|
|
20230807,105400,39527350,2425,2425,2425,2425,78
|
|
20230807,105300,39338200,2420,2420,2420,2420,0
|
|
20230807,105200,39338200,2420,2420,2420,2420,2
|
|
20230807,105100,39333360,2420,2415,2420,2415,422
|
|
20230807,105000,38314225,2415,2415,2415,2415,9
|
|
20230807,104900,38292490,2415,2415,2415,2415,0
|
|
20230807,104800,38292490,2415,2415,2415,2415,1
|
|
20230807,104700,38290075,2405,2415,2415,2405,17
|
|
20230807,104600,38249070,2415,2415,2415,2415,25
|
|
20230807,104500,38188695,2415,2415,2415,2415,50
|
|
20230807,104400,38067945,2415,2415,2415,2415,0
|
|
20230807,104300,38067945,2415,2415,2415,2415,10
|
|
20230807,104200,38043795,2405,2410,2410,2405,150
|
|
20230807,104100,37682940,2415,2415,2415,2415,1
|
|
20230807,104000,37680525,2415,2415,2415,2415,12
|
|
20230807,103900,37651545,2415,2415,2415,2415,10
|
|
20230807,103800,37627395,2415,2415,2415,2415,20
|
|
20230807,103700,37579095,2415,2415,2415,2415,1
|
|
20230807,103600,37576680,2415,2415,2415,2415,9
|
|
20230807,103500,37554945,2415,2415,2415,2415,34
|
|
20230807,103400,37472835,2415,2405,2415,2405,1032
|
|
20230807,103300,34985720,2410,2420,2420,2410,244
|
|
20230807,103200,34396840,2420,2420,2420,2420,10
|
|
20230807,103100,34372640,2420,2425,2425,2420,506
|
|
20230807,103000,33148115,2425,2425,2425,2425,0
|
|
20230807,102900,33148115,2425,2425,2425,2425,10
|
|
20230807,102800,33123865,2420,2420,2420,2420,0
|
|
20230807,102700,33123865,2420,2425,2425,2420,101
|
|
20230807,102600,32879440,2425,2425,2425,2425,11
|
|
20230807,102500,32852765,2425,2425,2425,2425,0
|
|
20230807,102400,32852765,2425,2425,2425,2425,89
|
|
20230807,102300,32636940,2425,2425,2425,2425,0
|
|
20230807,102200,32636940,2425,2425,2425,2425,31
|
|
20230807,102100,32561765,2425,2425,2425,2425,0
|
|
20230807,102000,32561765,2425,2425,2425,2425,1
|
|
20230807,101900,32559340,2425,2425,2425,2425,12
|
|
20230807,101800,32530240,2425,2425,2425,2425,2
|
|
20230807,101700,32525390,2425,2425,2425,2425,1
|
|
20230807,101600,32522965,2425,2425,2425,2425,0
|
|
20230807,101500,32522965,2425,2425,2425,2425,10
|
|
20230807,101400,32498715,2425,2425,2425,2425,0
|
|
20230807,101300,32498715,2425,2415,2425,2410,151
|
|
20230807,101200,32134760,2425,2425,2425,2425,10
|
|
20230807,101100,32110510,2425,2425,2425,2425,0
|
|
20230807,101000,32110510,2425,2425,2425,2425,6
|
|
20230807,100900,32095960,2420,2420,2420,2420,3
|
|
20230807,100800,32088700,2425,2425,2425,2425,11
|
|
20230807,100700,32062025,2410,2415,2415,2410,400
|
|
20230807,100600,31097950,2430,2430,2430,2430,1
|
|
20230807,100500,31095520,2410,2440,2440,2410,214
|
|
20230807,100400,30579155,2445,2425,2445,2425,1000
|
|
20230807,100300,28139710,2425,2425,2425,2425,1
|
|
20230807,100200,28137285,2425,2425,2425,2425,0
|
|
20230807,100100,28137285,2425,2425,2425,2425,21
|
|
20230807,100000,28086360,2425,2425,2425,2425,1
|
|
20230807,095900,28083935,2420,2420,2420,2420,11
|
|
20230807,095800,28057315,2420,2425,2425,2415,121
|
|
20230807,095700,27764925,2420,2420,2420,2420,0
|
|
20230807,095600,27764925,2420,2420,2425,2420,4
|
|
20230807,095500,27755240,2420,2420,2420,2420,0
|
|
20230807,095400,27755240,2420,2420,2420,2420,9
|
|
20230807,095300,27733460,2420,2420,2420,2420,1
|
|
20230807,095200,27731040,2405,2405,2405,2405,20
|
|
20230807,095100,27682940,2405,2430,2430,2405,511
|
|
20230807,095000,26451720,2430,2430,2430,2430,0
|
|
20230807,094900,26451720,2430,2430,2430,2430,1
|
|
20230807,094800,26449290,2430,2430,2430,2430,0
|
|
20230807,094700,26449290,2430,2430,2430,2430,17
|
|
20230807,094600,26407980,2430,2430,2430,2430,1
|
|
20230807,094500,26405550,2420,2420,2420,2420,0
|
|
20230807,094400,26405550,2420,2425,2425,2420,161
|
|
20230807,094300,26015865,2410,2415,2415,2410,500
|
|
20230807,094200,24810835,2425,2425,2425,2425,1
|
|
20230807,094100,24808410,2420,2420,2420,2420,0
|
|
20230807,094000,24808410,2420,2420,2420,2420,8
|
|
20230807,093900,24789050,2420,2420,2420,2420,0
|
|
20230807,093800,24789050,2420,2420,2420,2420,0
|
|
20230807,093700,24789050,2420,2420,2420,2420,15
|
|
20230807,093600,24752750,2420,2420,2420,2420,2
|
|
20230807,093500,24747910,2410,2410,2410,2410,0
|
|
20230807,093400,24747910,2410,2410,2410,2410,43
|
|
20230807,093300,24644280,2420,2420,2420,2420,9
|
|
20230807,093200,24622500,2425,2420,2425,2420,15
|
|
20230807,093100,24586195,2410,2410,2410,2410,98
|
|
20230807,093000,24350015,2410,2435,2435,2400,1074
|
|
20230807,092900,21769125,2420,2420,2420,2420,8
|
|
20230807,092800,21749765,2425,2430,2445,2425,108
|
|
20230807,092700,21486165,2430,2420,2430,2410,71
|
|
20230807,092600,21314610,2445,2445,2445,2445,0
|
|
20230807,092500,21314610,2445,2420,2445,2420,301
|
|
20230807,092400,20581795,2425,2425,2445,2425,530
|
|
20230807,092300,19289565,2410,2410,2410,2410,0
|
|
20230807,092200,19289565,2410,2410,2410,2410,0
|
|
20230807,092100,19289565,2410,2410,2410,2410,0
|
|
20230807,092000,19289565,2410,2410,2410,2410,0
|
|
20230807,091900,19289565,2410,2410,2410,2410,0
|
|
20230807,091800,19289565,2410,2410,2410,2410,0
|
|
20230807,091700,19289565,2410,2410,2410,2410,0
|
|
20230807,091600,19289565,2410,2410,2410,2410,0
|
|
20230807,091500,19289565,2410,2410,2410,2410,10
|
|
20230807,091400,19265465,2410,2410,2410,2410,290
|
|
20230807,091300,18566565,2415,2420,2420,2415,43
|
|
20230807,091200,18462680,2415,2415,2415,2415,10
|
|
20230807,091100,18438530,2415,2415,2415,2415,5
|
|
20230807,091000,18426455,2405,2405,2405,2405,0
|
|
20230807,090900,18426455,2405,2405,2405,2405,41
|
|
20230807,090800,18327850,2410,2405,2415,2385,6124
|
|
20230807,090700,3681410,2405,2405,2405,2405,0
|
|
20230807,090600,3681410,2405,2430,2430,2405,182
|
|
20230807,090500,3242415,2430,2430,2430,2430,3
|
|
20230807,090400,3235125,2425,2425,2425,2425,0
|
|
20230807,090300,3235125,2425,2425,2425,2425,3
|
|
20230807,090200,3227850,2415,2420,2420,2415,1120
|
|
20230807,090100,517525,2420,2420,2420,2420,0
|
|
20230807,090000,517525,2420,2430,2430,2420,213
|