594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185100,94447535,2470,2470,2470,2470,358
|
|
20230814,185000,94447535,2470,2470,2470,2470,0
|
|
20230814,184900,94447535,2470,2470,2470,2470,0
|
|
20230814,184800,94447535,2470,2470,2470,2470,0
|
|
20230814,184700,94447535,2470,2470,2470,2470,0
|
|
20230814,184600,94447535,2470,2470,2470,2470,0
|
|
20230814,184500,94447535,2470,2470,2470,2470,0
|
|
20230814,184400,94447535,2470,2470,2470,2470,0
|
|
20230814,184300,94447535,2470,2470,2470,2470,0
|
|
20230814,184200,94447535,2470,2470,2470,2470,0
|
|
20230814,184100,94447535,2470,2470,2470,2470,0
|
|
20230814,184000,94447535,2470,2470,2470,2470,0
|
|
20230814,183900,94447535,2470,2470,2470,2470,0
|
|
20230814,183800,94447535,2470,2470,2470,2470,0
|
|
20230814,183700,94447535,2470,2470,2470,2470,0
|
|
20230814,183600,94447535,2470,2470,2470,2470,0
|
|
20230814,183500,94447535,2470,2470,2470,2470,0
|
|
20230814,183400,94447535,2470,2470,2470,2470,0
|
|
20230814,183300,94447535,2470,2470,2470,2470,0
|
|
20230814,183200,94447535,2470,2470,2470,2470,0
|
|
20230814,183100,94447535,2470,2470,2470,2470,0
|
|
20230814,183000,94447535,2470,2470,2470,2470,0
|
|
20230814,182900,94447535,2470,2470,2470,2470,0
|
|
20230814,182800,94447535,2470,2470,2470,2470,0
|
|
20230814,182700,94447535,2470,2470,2470,2470,0
|
|
20230814,182600,94447535,2470,2470,2470,2470,0
|
|
20230814,182500,94447535,2470,2470,2470,2470,0
|
|
20230814,182400,94447535,2470,2470,2470,2470,0
|
|
20230814,182300,94447535,2470,2470,2470,2470,0
|
|
20230814,182200,94447535,2470,2470,2470,2470,0
|
|
20230814,182100,94447535,2470,2470,2470,2470,358
|
|
20230814,182000,94447535,2470,2470,2470,2470,0
|
|
20230814,181900,94447535,2470,2470,2470,2470,0
|
|
20230814,181800,94447535,2470,2470,2470,2470,0
|
|
20230814,181700,94447535,2470,2470,2470,2470,0
|
|
20230814,181600,94447535,2470,2470,2470,2470,0
|
|
20230814,181500,94447535,2470,2470,2470,2470,0
|
|
20230814,181400,94447535,2470,2470,2470,2470,0
|
|
20230814,181300,94447535,2470,2470,2470,2470,0
|
|
20230814,181200,94447535,2470,2470,2470,2470,0
|
|
20230814,181100,94447535,2470,2470,2470,2470,0
|
|
20230814,181000,94447535,2470,2470,2470,2470,0
|
|
20230814,180900,94447535,2470,2470,2470,2470,0
|
|
20230814,180800,94447535,2470,2470,2470,2470,0
|
|
20230814,180700,94447535,2470,2470,2470,2470,0
|
|
20230814,180600,94447535,2470,2470,2470,2470,0
|
|
20230814,180500,94447535,2470,2470,2470,2470,0
|
|
20230814,180400,94447535,2470,2470,2470,2470,0
|
|
20230814,180300,94447535,2470,2470,2470,2470,0
|
|
20230814,180200,94447535,2470,2470,2470,2470,0
|
|
20230814,180100,94447535,2470,2470,2470,2470,0
|
|
20230814,180000,94447535,2470,2470,2470,2470,0
|
|
20230814,175900,94447535,2470,2470,2470,2470,0
|
|
20230814,175800,94447535,2470,2470,2470,2470,0
|
|
20230814,175700,94447535,2470,2470,2470,2470,0
|
|
20230814,175600,94447535,2470,2470,2470,2470,0
|
|
20230814,175500,94447535,2470,2470,2470,2470,0
|
|
20230814,175400,94447535,2470,2470,2470,2470,0
|
|
20230814,175300,94447535,2470,2470,2470,2470,0
|
|
20230814,175200,94447535,2470,2470,2470,2470,0
|
|
20230814,175100,94447535,2470,2470,2470,2470,358
|
|
20230814,175000,94447535,2470,2470,2470,2470,0
|
|
20230814,174900,94447535,2470,2470,2470,2470,0
|
|
20230814,174800,94447535,2470,2470,2470,2470,0
|
|
20230814,174700,94447535,2470,2470,2470,2470,0
|
|
20230814,174600,94447535,2470,2470,2470,2470,0
|
|
20230814,174500,94447535,2470,2470,2470,2470,0
|
|
20230814,174400,94447535,2470,2470,2470,2470,0
|
|
20230814,174300,94447535,2470,2470,2470,2470,0
|
|
20230814,174200,94447535,2470,2470,2470,2470,0
|
|
20230814,174100,94447535,2470,2470,2470,2470,0
|
|
20230814,174000,94447535,2470,2470,2470,2470,0
|
|
20230814,173900,94447535,2470,2470,2470,2470,0
|
|
20230814,173800,94447535,2470,2470,2470,2470,0
|
|
20230814,173700,94447535,2470,2470,2470,2470,0
|
|
20230814,173600,94447535,2470,2470,2470,2470,0
|
|
20230814,173500,94447535,2470,2470,2470,2470,0
|
|
20230814,173400,94447535,2470,2470,2470,2470,0
|
|
20230814,173300,94447535,2470,2470,2470,2470,0
|
|
20230814,173200,94447535,2470,2470,2470,2470,0
|
|
20230814,173100,94447535,2470,2470,2470,2470,0
|
|
20230814,173000,94447535,2470,2470,2470,2470,0
|
|
20230814,172900,94447535,2470,2470,2470,2470,0
|
|
20230814,172800,94447535,2470,2470,2470,2470,0
|
|
20230814,172700,94447535,2470,2470,2470,2470,0
|
|
20230814,172600,94447535,2470,2470,2470,2470,0
|
|
20230814,172500,94447535,2470,2470,2470,2470,0
|
|
20230814,172400,94447535,2470,2470,2470,2470,0
|
|
20230814,172300,94447535,2470,2470,2470,2470,0
|
|
20230814,172200,94447535,2470,2470,2470,2470,0
|
|
20230814,172100,94447535,2470,2470,2470,2470,358
|
|
20230814,172000,94447535,2470,2470,2470,2470,0
|
|
20230814,171900,94447535,2470,2470,2470,2470,0
|
|
20230814,171800,94447535,2470,2470,2470,2470,0
|
|
20230814,171700,94447535,2470,2470,2470,2470,0
|
|
20230814,171600,94447535,2470,2470,2470,2470,0
|
|
20230814,171500,94447535,2470,2470,2470,2470,0
|
|
20230814,171400,94447535,2470,2470,2470,2470,0
|
|
20230814,171300,94447535,2470,2470,2470,2470,0
|
|
20230814,171200,94447535,2470,2470,2470,2470,0
|
|
20230814,171100,94447535,2470,2470,2470,2470,0
|
|
20230814,171000,94447535,2470,2470,2470,2470,0
|
|
20230814,170900,94447535,2470,2470,2470,2470,0
|
|
20230814,170800,94447535,2470,2470,2470,2470,0
|
|
20230814,170700,94447535,2470,2470,2470,2470,0
|
|
20230814,170600,94447535,2470,2470,2470,2470,0
|
|
20230814,170500,94447535,2470,2470,2470,2470,0
|
|
20230814,170400,94447535,2470,2470,2470,2470,0
|
|
20230814,170300,94447535,2470,2470,2470,2470,0
|
|
20230814,170200,94447535,2470,2470,2470,2470,0
|
|
20230814,170100,94447535,2470,2470,2470,2470,0
|
|
20230814,170000,94447535,2470,2470,2470,2470,0
|
|
20230814,165900,94447535,2470,2470,2470,2470,0
|
|
20230814,165800,94447535,2470,2470,2470,2470,0
|
|
20230814,165700,94447535,2470,2470,2470,2470,0
|
|
20230814,165600,94447535,2470,2470,2470,2470,0
|
|
20230814,165500,94447535,2470,2470,2470,2470,0
|
|
20230814,165400,94447535,2470,2470,2470,2470,0
|
|
20230814,165300,94447535,2470,2470,2470,2470,0
|
|
20230814,165200,94447535,2470,2470,2470,2470,0
|
|
20230814,165100,94447535,2470,2470,2470,2470,358
|
|
20230814,165000,94447535,2470,2470,2470,2470,0
|
|
20230814,164900,94447535,2470,2470,2470,2470,0
|
|
20230814,164800,94447535,2470,2470,2470,2470,0
|
|
20230814,164700,94447535,2470,2470,2470,2470,0
|
|
20230814,164600,94447535,2470,2470,2470,2470,0
|
|
20230814,164500,94447535,2470,2470,2470,2470,0
|
|
20230814,164400,94447535,2470,2470,2470,2470,0
|
|
20230814,164300,94447535,2470,2470,2470,2470,0
|
|
20230814,164200,94447535,2470,2470,2470,2470,0
|
|
20230814,164100,94447535,2470,2470,2470,2470,0
|
|
20230814,164000,94447535,2470,2470,2470,2470,0
|
|
20230814,163900,94447535,2470,2470,2470,2470,0
|
|
20230814,163800,94447535,2470,2470,2470,2470,0
|
|
20230814,163700,94447535,2470,2470,2470,2470,0
|
|
20230814,163600,94447535,2470,2470,2470,2470,0
|
|
20230814,163500,94447535,2470,2470,2470,2470,0
|
|
20230814,163400,94447535,2470,2470,2470,2470,0
|
|
20230814,163300,94447535,2470,2470,2470,2470,0
|
|
20230814,163200,94447535,2470,2470,2470,2470,0
|
|
20230814,163100,94447535,2470,2470,2470,2470,0
|
|
20230814,163000,94447535,2470,2470,2470,2470,0
|
|
20230814,162900,94447535,2470,2470,2470,2470,0
|
|
20230814,162800,94447535,2470,2470,2470,2470,0
|
|
20230814,162700,94447535,2470,2470,2470,2470,0
|
|
20230814,162600,94447535,2470,2470,2470,2470,0
|
|
20230814,162500,94447535,2470,2470,2470,2470,0
|
|
20230814,162400,94447535,2470,2470,2470,2470,0
|
|
20230814,162300,94447535,2470,2470,2470,2470,0
|
|
20230814,162200,94447535,2470,2470,2470,2470,0
|
|
20230814,162100,94447535,2470,2470,2470,2470,358
|
|
20230814,162000,94447535,2470,2470,2470,2470,0
|
|
20230814,161900,94447535,2470,2470,2470,2470,0
|
|
20230814,161800,94447535,2470,2470,2470,2470,0
|
|
20230814,161700,94447535,2470,2470,2470,2470,0
|
|
20230814,161600,94447535,2470,2470,2470,2470,0
|
|
20230814,161500,94447535,2470,2470,2470,2470,0
|
|
20230814,161400,94447535,2470,2470,2470,2470,0
|
|
20230814,161300,94447535,2470,2470,2470,2470,0
|
|
20230814,161200,94447535,2470,2470,2470,2470,0
|
|
20230814,161100,94447535,2470,2470,2470,2470,0
|
|
20230814,161000,94447535,2470,2470,2470,2470,0
|
|
20230814,160900,94447535,2470,2470,2470,2470,0
|
|
20230814,160800,94447535,2470,2470,2470,2470,0
|
|
20230814,160700,94447535,2470,2470,2470,2470,0
|
|
20230814,160600,94447535,2470,2470,2470,2470,0
|
|
20230814,160500,94447535,2470,2470,2470,2470,0
|
|
20230814,160400,94447535,2470,2470,2470,2470,0
|
|
20230814,160300,94447535,2470,2470,2470,2470,0
|
|
20230814,160200,94447535,2470,2470,2470,2470,0
|
|
20230814,160100,94447535,2470,2470,2470,2470,0
|
|
20230814,160000,94447535,2470,2470,2470,2470,0
|
|
20230814,155900,94447535,2470,2470,2470,2470,0
|
|
20230814,155800,94447535,2470,2470,2470,2470,0
|
|
20230814,155700,94447535,2470,2470,2470,2470,0
|
|
20230814,155600,94447535,2470,2470,2470,2470,0
|
|
20230814,155500,94447535,2470,2470,2470,2470,0
|
|
20230814,155400,94447535,2470,2470,2470,2470,0
|
|
20230814,155300,94447535,2470,2470,2470,2470,0
|
|
20230814,155200,94447535,2470,2470,2470,2470,0
|
|
20230814,155100,94447535,2470,2470,2470,2470,358
|
|
20230814,155000,94447535,2470,2470,2470,2470,0
|
|
20230814,154900,94447535,2470,2470,2470,2470,0
|
|
20230814,154800,94447535,2470,2470,2470,2470,0
|
|
20230814,154700,94447535,2470,2470,2470,2470,0
|
|
20230814,154600,94447535,2470,2470,2470,2470,0
|
|
20230814,154500,94447535,2470,2470,2470,2470,0
|
|
20230814,154400,94447535,2470,2470,2470,2470,0
|
|
20230814,154300,94447535,2470,2470,2470,2470,0
|
|
20230814,154200,94447535,2470,2470,2470,2470,0
|
|
20230814,154100,94447535,2470,2470,2470,2470,0
|
|
20230814,154000,94447535,2470,2470,2470,2470,0
|
|
20230814,153900,94447535,2470,2470,2470,2470,0
|
|
20230814,153800,94447535,2470,2470,2470,2470,0
|
|
20230814,153700,94447535,2470,2470,2470,2470,0
|
|
20230814,153600,94447535,2470,2470,2470,2470,0
|
|
20230814,153500,94447535,2470,2470,2470,2470,0
|
|
20230814,153400,94447535,2470,2470,2470,2470,0
|
|
20230814,153300,94447535,2470,2470,2470,2470,0
|
|
20230814,153200,94447535,2470,2470,2470,2470,0
|
|
20230814,153100,94447535,2470,2470,2470,2470,0
|
|
20230814,153000,94447535,2470,2470,2470,2470,358
|
|
20230814,152900,93563275,2465,2465,2465,2465,0
|
|
20230814,152800,93563275,2465,2465,2465,2465,0
|
|
20230814,152700,93563275,2465,2465,2465,2465,0
|
|
20230814,152600,93563275,2465,2465,2465,2465,0
|
|
20230814,152500,93563275,2465,2465,2465,2465,0
|
|
20230814,152400,93563275,2465,2465,2465,2465,0
|
|
20230814,152300,93563275,2465,2465,2465,2465,0
|
|
20230814,152200,93563275,2465,2465,2465,2465,0
|
|
20230814,152100,93563275,2465,2465,2465,2465,0
|
|
20230814,152000,93563275,2465,2465,2465,2465,0
|
|
20230814,151900,93563275,2465,2465,2465,2465,3
|
|
20230814,151800,93555880,2470,2470,2470,2470,3
|
|
20230814,151700,93548470,2470,2470,2470,2470,300
|
|
20230814,151600,92807470,2470,2470,2470,2470,3
|
|
20230814,151500,92800060,2465,2465,2465,2465,0
|
|
20230814,151400,92800060,2465,2465,2465,2465,120
|
|
20230814,151300,92504260,2465,2465,2465,2465,27
|
|
20230814,151200,92437705,2465,2465,2465,2465,0
|
|
20230814,151100,92437705,2465,2465,2465,2465,0
|
|
20230814,151000,92437705,2465,2470,2470,2465,58
|
|
20230814,150900,92294495,2465,2465,2465,2465,0
|
|
20230814,150800,92294495,2465,2465,2465,2465,0
|
|
20230814,150700,92294495,2465,2465,2465,2465,0
|
|
20230814,150600,92294495,2465,2465,2465,2465,27
|
|
20230814,150500,92227940,2465,2465,2465,2465,0
|
|
20230814,150400,92227940,2465,2465,2465,2465,0
|
|
20230814,150300,92227940,2465,2465,2465,2465,15
|
|
20230814,150200,92190965,2460,2460,2460,2460,0
|
|
20230814,150100,92190965,2460,2460,2460,2460,0
|
|
20230814,150000,92190965,2460,2460,2460,2460,3
|
|
20230814,145900,92183585,2460,2460,2460,2460,0
|
|
20230814,145800,92183585,2460,2460,2460,2460,0
|
|
20230814,145700,92183585,2460,2460,2460,2460,1289
|
|
20230814,145600,89012645,2460,2460,2460,2460,3
|
|
20230814,145500,89005265,2455,2455,2455,2455,2
|
|
20230814,145400,89000355,2455,2455,2455,2455,775
|
|
20230814,145300,87097730,2455,2455,2455,2455,0
|
|
20230814,145200,87097730,2455,2455,2455,2455,3
|
|
20230814,145100,87090365,2455,2455,2455,2455,0
|
|
20230814,145000,87090365,2455,2455,2455,2455,3
|
|
20230814,144900,87083000,2455,2455,2455,2455,0
|
|
20230814,144800,87083000,2455,2455,2455,2455,0
|
|
20230814,144700,87083000,2455,2455,2455,2455,2
|
|
20230814,144600,87078090,2455,2455,2455,2455,0
|
|
20230814,144500,87078090,2455,2455,2455,2455,3
|
|
20230814,144400,87070725,2460,2460,2460,2460,0
|
|
20230814,144300,87070725,2460,2460,2460,2460,41
|
|
20230814,144200,86969865,2455,2455,2455,2455,3
|
|
20230814,144100,86962500,2455,2455,2455,2455,0
|
|
20230814,144000,86962500,2455,2455,2455,2455,3
|
|
20230814,143900,86955135,2455,2455,2455,2455,0
|
|
20230814,143800,86955135,2455,2455,2455,2455,0
|
|
20230814,143700,86955135,2455,2455,2455,2455,3
|
|
20230814,143600,86947770,2455,2455,2455,2455,0
|
|
20230814,143500,86947770,2455,2455,2455,2455,3
|
|
20230814,143400,86940405,2455,2455,2455,2455,0
|
|
20230814,143300,86940405,2455,2455,2455,2455,0
|
|
20230814,143200,86940405,2455,2455,2455,2455,2
|
|
20230814,143100,86935495,2455,2455,2455,2455,0
|
|
20230814,143000,86935495,2455,2455,2455,2455,3
|
|
20230814,142900,86928130,2455,2455,2455,2455,0
|
|
20230814,142800,86928130,2455,2455,2455,2455,0
|
|
20230814,142700,86928130,2455,2455,2455,2455,3
|
|
20230814,142600,86920765,2460,2460,2460,2460,0
|
|
20230814,142500,86920765,2460,2460,2460,2460,1
|
|
20230814,142400,86918305,2455,2455,2455,2455,0
|
|
20230814,142300,86918305,2455,2455,2455,2455,0
|
|
20230814,142200,86918305,2455,2455,2455,2455,3
|
|
20230814,142100,86910940,2460,2460,2460,2460,50
|
|
20230814,142000,86787940,2455,2455,2455,2450,1493
|
|
20230814,141900,83122635,2450,2450,2450,2450,0
|
|
20230814,141800,83122635,2450,2450,2450,2450,70
|
|
20230814,141700,82951135,2450,2450,2450,2450,3
|
|
20230814,141600,82943785,2455,2455,2455,2455,1009
|
|
20230814,141500,80466690,2455,2455,2455,2455,3
|
|
20230814,141400,80459325,2455,2455,2455,2455,0
|
|
20230814,141300,80459325,2455,2455,2455,2455,0
|
|
20230814,141200,80459325,2455,2455,2455,2455,2
|
|
20230814,141100,80454415,2455,2455,2455,2455,0
|
|
20230814,141000,80454415,2455,2455,2455,2455,3
|
|
20230814,140900,80447050,2455,2455,2455,2455,0
|
|
20230814,140800,80447050,2455,2455,2455,2455,1
|
|
20230814,140700,80444595,2455,2455,2455,2455,3
|
|
20230814,140600,80437230,2460,2460,2460,2460,7
|
|
20230814,140500,80420010,2455,2455,2455,2455,2
|
|
20230814,140400,80415100,2460,2460,2460,2460,15
|
|
20230814,140300,80378200,2460,2460,2460,2460,300
|
|
20230814,140200,79640200,2460,2460,2460,2460,3
|
|
20230814,140100,79632820,2460,2460,2460,2460,200
|
|
20230814,140000,79140820,2460,2460,2460,2460,3
|
|
20230814,135900,79133440,2460,2460,2460,2460,0
|
|
20230814,135800,79133440,2460,2460,2460,2460,410
|
|
20230814,135700,78124840,2460,2460,2460,2460,0
|
|
20230814,135600,78124840,2460,2460,2460,2460,2000
|
|
20230814,135500,73204840,2460,2460,2460,2460,3
|
|
20230814,135400,73197460,2455,2455,2455,2455,0
|
|
20230814,135300,73197460,2455,2455,2455,2455,3
|
|
20230814,135200,73190095,2455,2455,2455,2455,0
|
|
20230814,135100,73190095,2455,2455,2455,2455,0
|
|
20230814,135000,73190095,2455,2460,2460,2455,32
|
|
20230814,134900,73111450,2460,2460,2460,2460,0
|
|
20230814,134800,73111450,2460,2460,2460,2460,3
|
|
20230814,134700,73104070,2460,2460,2460,2460,0
|
|
20230814,134600,73104070,2460,2460,2460,2460,0
|
|
20230814,134500,73104070,2460,2460,2460,2460,3
|
|
20230814,134400,73096690,2460,2460,2460,2460,0
|
|
20230814,134300,73096690,2460,2460,2460,2460,2
|
|
20230814,134200,73091770,2460,2460,2460,2460,0
|
|
20230814,134100,73091770,2460,2460,2460,2460,0
|
|
20230814,134000,73091770,2460,2460,2460,2460,3
|
|
20230814,133900,73084390,2460,2460,2460,2460,0
|
|
20230814,133800,73084390,2460,2460,2460,2460,13
|
|
20230814,133700,73052410,2465,2465,2465,2465,1
|
|
20230814,133600,73049945,2460,2460,2460,2460,300
|
|
20230814,133500,72311945,2460,2460,2460,2460,3
|
|
20230814,133400,72304565,2460,2460,2460,2460,0
|
|
20230814,133300,72304565,2460,2460,2460,2460,3
|
|
20230814,133200,72297185,2460,2460,2460,2460,820
|
|
20230814,133100,70279985,2455,2455,2455,2455,0
|
|
20230814,133000,70279985,2455,2455,2455,2455,2
|
|
20230814,132900,70275075,2455,2455,2455,2455,0
|
|
20230814,132800,70275075,2455,2455,2455,2455,3
|
|
20230814,132700,70267710,2455,2455,2455,2455,0
|
|
20230814,132600,70267710,2455,2455,2455,2455,0
|
|
20230814,132500,70267710,2455,2455,2455,2455,3
|
|
20230814,132400,70260345,2455,2455,2455,2455,0
|
|
20230814,132300,70260345,2455,2455,2455,2455,2
|
|
20230814,132200,70255435,2455,2455,2455,2455,0
|
|
20230814,132100,70255435,2455,2455,2455,2455,0
|
|
20230814,132000,70255435,2455,2455,2455,2455,3
|
|
20230814,131900,70248070,2455,2455,2455,2455,0
|
|
20230814,131800,70248070,2455,2455,2455,2455,3
|
|
20230814,131700,70240705,2455,2455,2455,2455,0
|
|
20230814,131600,70240705,2455,2455,2455,2455,0
|
|
20230814,131500,70240705,2455,2470,2470,2455,35
|
|
20230814,131400,70154285,2455,2455,2455,2455,0
|
|
20230814,131300,70154285,2455,2455,2455,2455,3
|
|
20230814,131200,70146920,2455,2455,2455,2455,0
|
|
20230814,131100,70146920,2455,2455,2455,2455,0
|
|
20230814,131000,70146920,2455,2455,2455,2455,3
|
|
20230814,130900,70139555,2455,2455,2455,2455,0
|
|
20230814,130800,70139555,2455,2455,2455,2455,2
|
|
20230814,130700,70134645,2455,2455,2455,2455,0
|
|
20230814,130600,70134645,2455,2460,2460,2455,3
|
|
20230814,130500,70127270,2455,2455,2455,2455,3
|
|
20230814,130400,70119905,2455,2455,2455,2455,0
|
|
20230814,130300,70119905,2455,2455,2455,2455,3
|
|
20230814,130200,70112540,2455,2455,2455,2455,0
|
|
20230814,130100,70112540,2455,2455,2455,2455,0
|
|
20230814,130000,70112540,2455,2455,2455,2455,2
|
|
20230814,125900,70107630,2470,2470,2470,2470,0
|
|
20230814,125800,70107630,2470,2455,2470,2455,1003
|
|
20230814,125700,67630265,2455,2455,2455,2455,0
|
|
20230814,125600,67630265,2455,2455,2455,2455,2
|
|
20230814,125500,67625355,2465,2465,2465,2465,1000
|
|
20230814,125400,65160355,2455,2455,2455,2455,0
|
|
20230814,125300,65160355,2455,2470,2470,2455,129
|
|
20230814,125200,64842940,2465,2465,2465,2465,0
|
|
20230814,125100,64842940,2465,2465,2465,2465,3
|
|
20230814,125000,64835545,2465,2465,2465,2465,0
|
|
20230814,124900,64835545,2465,2465,2465,2465,0
|
|
20230814,124800,64835545,2465,2465,2465,2465,2
|
|
20230814,124700,64830615,2465,2465,2465,2465,18
|
|
20230814,124600,64786245,2455,2455,2455,2455,3
|
|
20230814,124500,64778880,2455,2455,2455,2455,0
|
|
20230814,124400,64778880,2455,2455,2455,2455,0
|
|
20230814,124300,64778880,2455,2455,2455,2455,3
|
|
20230814,124200,64771515,2455,2455,2455,2455,81
|
|
20230814,124100,64572660,2455,2455,2455,2455,2
|
|
20230814,124000,64567750,2455,2455,2455,2455,0
|
|
20230814,123900,64567750,2455,2455,2455,2455,0
|
|
20230814,123800,64567750,2455,2460,2460,2455,4
|
|
20230814,123700,64557925,2455,2455,2455,2455,0
|
|
20230814,123600,64557925,2455,2455,2455,2455,3
|
|
20230814,123500,64550560,2460,2460,2460,2460,200
|
|
20230814,123400,64058560,2460,2460,2460,2460,2
|
|
20230814,123300,64053640,2460,2460,2460,2460,72
|
|
20230814,123200,63876520,2460,2460,2460,2460,29
|
|
20230814,123100,63805180,2455,2455,2455,2455,3
|
|
20230814,123000,63797815,2455,2455,2455,2455,0
|
|
20230814,122900,63797815,2455,2455,2455,2455,0
|
|
20230814,122800,63797815,2455,2455,2455,2455,3
|
|
20230814,122700,63790450,2465,2465,2465,2465,10
|
|
20230814,122600,63765800,2455,2455,2455,2455,2
|
|
20230814,122500,63760890,2455,2455,2455,2455,19
|
|
20230814,122400,63714245,2455,2455,2455,2455,2
|
|
20230814,122300,63709335,2455,2450,2455,2450,260
|
|
20230814,122200,63072325,2450,2450,2450,2450,0
|
|
20230814,122100,63072325,2450,2450,2450,2450,13
|
|
20230814,122000,63040475,2450,2450,2450,2450,0
|
|
20230814,121900,63040475,2450,2450,2450,2450,0
|
|
20230814,121800,63040475,2450,2450,2450,2450,2
|
|
20230814,121700,63035575,2450,2450,2450,2450,0
|
|
20230814,121600,63035575,2450,2450,2450,2450,3
|
|
20230814,121500,63028225,2450,2450,2450,2450,0
|
|
20230814,121400,63028225,2450,2450,2450,2450,0
|
|
20230814,121300,63028225,2450,2445,2450,2445,61
|
|
20230814,121200,62878785,2445,2445,2445,2445,0
|
|
20230814,121100,62878785,2445,2445,2445,2445,3
|
|
20230814,121000,62871450,2450,2450,2450,2450,1
|
|
20230814,120900,62869000,2445,2445,2445,2445,0
|
|
20230814,120800,62869000,2445,2450,2450,2445,25
|
|
20230814,120700,62807765,2450,2450,2450,2450,0
|
|
20230814,120600,62807765,2450,2450,2450,2450,2
|
|
20230814,120500,62802865,2450,2450,2450,2450,0
|
|
20230814,120400,62802865,2450,2450,2450,2450,0
|
|
20230814,120300,62802865,2450,2450,2450,2450,3
|
|
20230814,120200,62795515,2450,2450,2450,2450,0
|
|
20230814,120100,62795515,2450,2450,2450,2450,3
|
|
20230814,120000,62788165,2455,2455,2455,2455,27
|
|
20230814,115900,62721880,2445,2445,2445,2445,0
|
|
20230814,115800,62721880,2445,2445,2445,2445,2
|
|
20230814,115700,62716990,2445,2445,2445,2445,0
|
|
20230814,115600,62716990,2445,2445,2445,2445,3
|
|
20230814,115500,62709655,2450,2450,2450,2450,9
|
|
20230814,115400,62687605,2445,2445,2445,2445,3
|
|
20230814,115300,62680270,2445,2445,2445,2445,0
|
|
20230814,115200,62680270,2445,2445,2445,2445,3
|
|
20230814,115100,62672935,2445,2445,2445,2445,2
|
|
20230814,115000,62668045,2445,2445,2445,2445,0
|
|
20230814,114900,62668045,2445,2445,2445,2445,3
|
|
20230814,114800,62660710,2445,2445,2445,2445,0
|
|
20230814,114700,62660710,2445,2445,2445,2445,0
|
|
20230814,114600,62660710,2445,2445,2445,2445,3
|
|
20230814,114500,62653375,2450,2450,2450,2450,2
|
|
20230814,114400,62648475,2445,2445,2445,2445,2
|
|
20230814,114300,62643585,2445,2445,2445,2445,0
|
|
20230814,114200,62643585,2445,2445,2445,2445,0
|
|
20230814,114100,62643585,2445,2445,2445,2445,3
|
|
20230814,114000,62636250,2445,2445,2445,2445,0
|
|
20230814,113900,62636250,2445,2445,2445,2445,8
|
|
20230814,113800,62616690,2445,2445,2445,2445,0
|
|
20230814,113700,62616690,2445,2445,2445,2445,0
|
|
20230814,113600,62616690,2445,2445,2445,2445,2
|
|
20230814,113500,62611800,2445,2445,2445,2445,0
|
|
20230814,113400,62611800,2445,2445,2445,2445,3
|
|
20230814,113300,62604465,2445,2445,2445,2445,0
|
|
20230814,113200,62604465,2445,2445,2445,2445,0
|
|
20230814,113100,62604465,2445,2450,2450,2445,5
|
|
20230814,113000,62592225,2450,2450,2450,2450,389
|
|
20230814,112900,61639175,2445,2445,2445,2445,3
|
|
20230814,112800,61631840,2450,2450,2450,2450,87
|
|
20230814,112700,61418690,2450,2450,2450,2450,0
|
|
20230814,112600,61418690,2450,2450,2450,2450,3
|
|
20230814,112500,61411340,2450,2450,2450,2450,0
|
|
20230814,112400,61411340,2450,2450,2450,2450,2
|
|
20230814,112300,61406440,2450,2450,2450,2450,0
|
|
20230814,112200,61406440,2450,2450,2450,2450,1545
|
|
20230814,112100,57621190,2450,2450,2450,2450,259
|
|
20230814,112000,56986640,2465,2465,2465,2465,0
|
|
20230814,111900,56986640,2465,2460,2465,2450,10
|
|
20230814,111800,56962040,2460,2460,2460,2460,0
|
|
20230814,111700,56962040,2460,2460,2460,2460,0
|
|
20230814,111600,56962040,2460,2465,2465,2450,522
|
|
20230814,111500,55682925,2450,2450,2450,2450,0
|
|
20230814,111400,55682925,2450,2450,2450,2450,3
|
|
20230814,111300,55675575,2450,2450,2450,2450,0
|
|
20230814,111200,55675575,2450,2450,2450,2450,0
|
|
20230814,111100,55675575,2450,2450,2450,2450,3
|
|
20230814,111000,55668225,2470,2470,2470,2470,0
|
|
20230814,110900,55668225,2470,2465,2470,2450,33
|
|
20230814,110800,55586895,2450,2450,2450,2450,0
|
|
20230814,110700,55586895,2450,2450,2450,2450,0
|
|
20230814,110600,55586895,2450,2450,2450,2450,3
|
|
20230814,110500,55579545,2450,2450,2450,2450,7
|
|
20230814,110400,55562395,2450,2450,2450,2450,105
|
|
20230814,110300,55305145,2450,2450,2450,2450,0
|
|
20230814,110200,55305145,2450,2450,2450,2450,0
|
|
20230814,110100,55305145,2450,2450,2450,2450,2
|
|
20230814,110000,55300245,2450,2450,2450,2450,6
|
|
20230814,105900,55285545,2450,2470,2470,2450,6
|
|
20230814,105800,55270785,2450,2450,2460,2450,167
|
|
20230814,105700,54861125,2450,2445,2450,2445,10
|
|
20230814,105600,54836655,2445,2450,2450,2445,839
|
|
20230814,105500,52781185,2450,2450,2450,2450,11
|
|
20230814,105400,52754235,2450,2450,2450,2450,1248
|
|
20230814,105300,49696635,2450,2450,2450,2450,13
|
|
20230814,105200,49664785,2450,2450,2450,2450,89
|
|
20230814,105100,49446735,2450,2460,2460,2450,13
|
|
20230814,105000,49414875,2450,2450,2450,2450,13
|
|
20230814,104900,49383025,2450,2450,2450,2450,15
|
|
20230814,104800,49346275,2460,2450,2460,2450,10
|
|
20230814,104700,49321735,2450,2455,2455,2450,16
|
|
20230814,104600,49282485,2455,2455,2460,2455,48
|
|
20230814,104500,49164470,2450,2450,2450,2450,0
|
|
20230814,104400,49164470,2450,2450,2460,2450,188
|
|
20230814,104300,48702140,2450,2450,2450,2450,6
|
|
20230814,104200,48687440,2450,2450,2460,2450,55
|
|
20230814,104100,48552290,2450,2450,2450,2450,13
|
|
20230814,104000,48520440,2450,2450,2450,2450,11
|
|
20230814,103900,48493490,2455,2455,2460,2455,630
|
|
20230814,103800,46946580,2455,2455,2455,2455,0
|
|
20230814,103700,46946580,2455,2455,2455,2455,16
|
|
20230814,103600,46907300,2455,2455,2455,2455,112
|
|
20230814,103500,46632340,2455,2455,2455,2455,13
|
|
20230814,103400,46600425,2460,2455,2460,2455,9
|
|
20230814,103300,46578325,2455,2455,2455,2455,13
|
|
20230814,103200,46546410,2455,2455,2455,2455,8
|
|
20230814,103100,46526770,2455,2455,2455,2455,0
|
|
20230814,103000,46526770,2455,2455,2455,2455,6
|
|
20230814,102900,46512040,2455,2450,2455,2450,29
|
|
20230814,102800,46440890,2450,2450,2450,2450,12
|
|
20230814,102700,46411490,2450,2450,2450,2450,15
|
|
20230814,102600,46374740,2450,2450,2450,2450,57
|
|
20230814,102500,46235090,2450,2450,2450,2450,5
|
|
20230814,102400,46222840,2450,2450,2450,2450,9
|
|
20230814,102300,46200790,2450,2450,2450,2450,13
|
|
20230814,102200,46168940,2450,2450,2450,2450,16
|
|
20230814,102100,46129740,2455,2455,2460,2455,40
|
|
20230814,102000,46031535,2455,2455,2455,2455,6
|
|
20230814,101900,46016805,2455,2455,2455,2455,15
|
|
20230814,101800,45979980,2455,2455,2460,2455,14
|
|
20230814,101700,45945605,2460,2455,2460,2455,19
|
|
20230814,101600,45898940,2455,2455,2455,2455,0
|
|
20230814,101500,45898940,2455,2455,2455,2455,6
|
|
20230814,101400,45884210,2455,2455,2455,2455,9
|
|
20230814,101300,45862115,2455,2455,2455,2455,6
|
|
20230814,101200,45847385,2455,2450,2455,2450,35
|
|
20230814,101100,45761530,2455,2450,2455,2450,7
|
|
20230814,101000,45744375,2450,2450,2450,2450,12
|
|
20230814,100900,45714975,2450,2450,2450,2450,10
|
|
20230814,100800,45690475,2455,2450,2455,2450,10
|
|
20230814,100700,45665955,2450,2450,2450,2450,8
|
|
20230814,100600,45646355,2450,2450,2450,2450,273
|
|
20230814,100500,44977505,2450,2450,2450,2450,13
|
|
20230814,100400,44945655,2450,2470,2470,2450,1934
|
|
20230814,100300,40196665,2470,2460,2470,2460,67
|
|
20230814,100200,40031305,2460,2460,2460,2460,0
|
|
20230814,100100,40031305,2460,2460,2460,2460,754
|
|
20230814,100000,38176465,2460,2460,2460,2460,12
|
|
20230814,095900,38146945,2460,2470,2470,2460,23
|
|
20230814,095800,38090265,2460,2460,2460,2460,13
|
|
20230814,095700,38058285,2460,2460,2460,2460,6
|
|
20230814,095600,38043525,2460,2460,2460,2460,12
|
|
20230814,095500,38014005,2460,2460,2460,2460,300
|
|
20230814,095400,37276005,2460,2460,2460,2460,5
|
|
20230814,095300,37263705,2460,2460,2460,2460,6
|
|
20230814,095200,37248945,2460,2470,2470,2460,26
|
|
20230814,095100,37184785,2470,2470,2470,2470,4
|
|
20230814,095000,37174905,2470,2460,2470,2460,16
|
|
20230814,094900,37135445,2460,2470,2470,2460,8
|
|
20230814,094800,37115745,2470,2465,2470,2465,30
|
|
20230814,094700,37041770,2460,2460,2460,2460,13
|
|
20230814,094600,37009790,2460,2460,2460,2460,2012
|
|
20230814,094500,32060270,2460,2460,2460,2460,12
|
|
20230814,094400,32030750,2460,2460,2460,2460,12
|
|
20230814,094300,32001230,2460,2460,2465,2460,825
|
|
20230814,094200,29971680,2460,2460,2470,2460,15
|
|
20230814,094100,29934770,2465,2460,2470,2460,5308
|
|
20230814,094000,16850555,2460,2460,2460,2460,855
|
|
20230814,093900,14747255,2460,2460,2460,2460,5
|
|
20230814,093800,14734955,2460,2460,2460,2460,13
|
|
20230814,093700,14702975,2460,2460,2460,2460,12
|
|
20230814,093600,14673455,2460,2470,2470,2460,14
|
|
20230814,093500,14639005,2460,2465,2465,2460,1245
|
|
20230814,093400,11570110,2465,2465,2465,2465,13
|
|
20230814,093300,11538065,2465,2465,2465,2465,50
|
|
20230814,093200,11414815,2470,2475,2475,2470,7
|
|
20230814,093100,11397520,2470,2475,2475,2470,6
|
|
20230814,093000,11382695,2470,2470,2470,2470,6
|
|
20230814,092900,11367875,2470,2470,2470,2470,6
|
|
20230814,092800,11353055,2470,2470,2470,2470,6
|
|
20230814,092700,11338235,2475,2475,2475,2475,0
|
|
20230814,092600,11338235,2475,2475,2475,2475,127
|
|
20230814,092500,11023910,2470,2470,2470,2470,10
|
|
20230814,092400,10999210,2465,2465,2465,2465,0
|
|
20230814,092300,10999210,2465,2465,2465,2465,0
|
|
20230814,092200,10999210,2465,2465,2465,2465,0
|
|
20230814,092100,10999210,2465,2475,2475,2465,11
|
|
20230814,092000,10972075,2475,2475,2475,2475,0
|
|
20230814,091900,10972075,2475,2475,2475,2475,6
|
|
20230814,091800,10957225,2465,2465,2465,2465,0
|
|
20230814,091700,10957225,2465,2465,2465,2465,0
|
|
20230814,091600,10957225,2465,2465,2465,2465,167
|
|
20230814,091500,10545570,2470,2470,2470,2470,10
|
|
20230814,091400,10520870,2470,2470,2470,2470,0
|
|
20230814,091300,10520870,2470,2470,2470,2470,100
|
|
20230814,091200,10273870,2470,2470,2470,2470,0
|
|
20230814,091100,10273870,2470,2470,2470,2470,0
|
|
20230814,091000,10273870,2470,2470,2470,2470,196
|
|
20230814,090900,9789750,2470,2465,2470,2465,105
|
|
20230814,090800,9530900,2465,2475,2475,2465,987
|
|
20230814,090700,7095845,2485,2485,2485,2485,2
|
|
20230814,090600,7090875,2485,2485,2485,2485,0
|
|
20230814,090500,7090875,2485,2485,2485,2485,1
|
|
20230814,090400,7088390,2490,2490,2490,2490,22
|
|
20230814,090300,7033610,2490,2490,2490,2490,3
|
|
20230814,090200,7026140,2490,2490,2490,2490,213
|
|
20230814,090100,6495770,2490,2495,2495,2475,867
|
|
20230814,090000,4348595,2495,2475,2495,2475,1757
|