639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193600,83810485,2390,2390,2390,2390,2998
|
|
20230809,193500,83810485,2390,2390,2390,2390,0
|
|
20230809,193400,83810485,2390,2390,2390,2390,0
|
|
20230809,193300,83810485,2390,2390,2390,2390,0
|
|
20230809,193200,83810485,2390,2390,2390,2390,0
|
|
20230809,193100,83810485,2390,2390,2390,2390,0
|
|
20230809,193000,83810485,2390,2390,2390,2390,0
|
|
20230809,192900,83810485,2390,2390,2390,2390,0
|
|
20230809,192800,83810485,2390,2390,2390,2390,0
|
|
20230809,192700,83810485,2390,2390,2390,2390,0
|
|
20230809,192600,83810485,2390,2390,2390,2390,0
|
|
20230809,192500,83810485,2390,2390,2390,2390,0
|
|
20230809,192400,83810485,2390,2390,2390,2390,0
|
|
20230809,192300,83810485,2390,2390,2390,2390,0
|
|
20230809,192200,83810485,2390,2390,2390,2390,0
|
|
20230809,192100,83810485,2390,2390,2390,2390,0
|
|
20230809,192000,83810485,2390,2390,2390,2390,0
|
|
20230809,191900,83810485,2390,2390,2390,2390,0
|
|
20230809,191800,83810485,2390,2390,2390,2390,0
|
|
20230809,191700,83810485,2390,2390,2390,2390,0
|
|
20230809,191600,83810485,2390,2390,2390,2390,0
|
|
20230809,191500,83810485,2390,2390,2390,2390,0
|
|
20230809,191400,83810485,2390,2390,2390,2390,0
|
|
20230809,191300,83810485,2390,2390,2390,2390,0
|
|
20230809,191200,83810485,2390,2390,2390,2390,0
|
|
20230809,191100,83810485,2390,2390,2390,2390,0
|
|
20230809,191000,83810485,2390,2390,2390,2390,0
|
|
20230809,190900,83810485,2390,2390,2390,2390,0
|
|
20230809,190800,83810485,2390,2390,2390,2390,0
|
|
20230809,190700,83810485,2390,2390,2390,2390,0
|
|
20230809,190600,83810485,2390,2390,2390,2390,2998
|
|
20230809,190500,83810485,2390,2390,2390,2390,0
|
|
20230809,190400,83810485,2390,2390,2390,2390,0
|
|
20230809,190300,83810485,2390,2390,2390,2390,0
|
|
20230809,190200,83810485,2390,2390,2390,2390,0
|
|
20230809,190100,83810485,2390,2390,2390,2390,0
|
|
20230809,190000,83810485,2390,2390,2390,2390,0
|
|
20230809,185900,83810485,2390,2390,2390,2390,0
|
|
20230809,185800,83810485,2390,2390,2390,2390,0
|
|
20230809,185700,83810485,2390,2390,2390,2390,0
|
|
20230809,185600,83810485,2390,2390,2390,2390,0
|
|
20230809,185500,83810485,2390,2390,2390,2390,0
|
|
20230809,185400,83810485,2390,2390,2390,2390,0
|
|
20230809,185300,83810485,2390,2390,2390,2390,0
|
|
20230809,185200,83810485,2390,2390,2390,2390,0
|
|
20230809,185100,83810485,2390,2390,2390,2390,0
|
|
20230809,185000,83810485,2390,2390,2390,2390,0
|
|
20230809,184900,83810485,2390,2390,2390,2390,0
|
|
20230809,184800,83810485,2390,2390,2390,2390,0
|
|
20230809,184700,83810485,2390,2390,2390,2390,0
|
|
20230809,184600,83810485,2390,2390,2390,2390,0
|
|
20230809,184500,83810485,2390,2390,2390,2390,0
|
|
20230809,184400,83810485,2390,2390,2390,2390,0
|
|
20230809,184300,83810485,2390,2390,2390,2390,0
|
|
20230809,184200,83810485,2390,2390,2390,2390,0
|
|
20230809,184100,83810485,2390,2390,2390,2390,0
|
|
20230809,184000,83810485,2390,2390,2390,2390,0
|
|
20230809,183900,83810485,2390,2390,2390,2390,0
|
|
20230809,183800,83810485,2390,2390,2390,2390,0
|
|
20230809,183700,83810485,2390,2390,2390,2390,0
|
|
20230809,183600,83810485,2390,2390,2390,2390,2998
|
|
20230809,183500,83810485,2390,2390,2390,2390,0
|
|
20230809,183400,83810485,2390,2390,2390,2390,0
|
|
20230809,183300,83810485,2390,2390,2390,2390,0
|
|
20230809,183200,83810485,2390,2390,2390,2390,0
|
|
20230809,183100,83810485,2390,2390,2390,2390,0
|
|
20230809,183000,83810485,2390,2390,2390,2390,0
|
|
20230809,182900,83810485,2390,2390,2390,2390,0
|
|
20230809,182800,83810485,2390,2390,2390,2390,0
|
|
20230809,182700,83810485,2390,2390,2390,2390,0
|
|
20230809,182600,83810485,2390,2390,2390,2390,0
|
|
20230809,182500,83810485,2390,2390,2390,2390,0
|
|
20230809,182400,83810485,2390,2390,2390,2390,0
|
|
20230809,182300,83810485,2390,2390,2390,2390,0
|
|
20230809,182200,83810485,2390,2390,2390,2390,0
|
|
20230809,182100,83810485,2390,2390,2390,2390,0
|
|
20230809,182000,83810485,2390,2390,2390,2390,0
|
|
20230809,181900,83810485,2390,2390,2390,2390,0
|
|
20230809,181800,83810485,2390,2390,2390,2390,0
|
|
20230809,181700,83810485,2390,2390,2390,2390,0
|
|
20230809,181600,83810485,2390,2390,2390,2390,0
|
|
20230809,181500,83810485,2390,2390,2390,2390,0
|
|
20230809,181400,83810485,2390,2390,2390,2390,0
|
|
20230809,181300,83810485,2390,2390,2390,2390,0
|
|
20230809,181200,83810485,2390,2390,2390,2390,0
|
|
20230809,181100,83810485,2390,2390,2390,2390,0
|
|
20230809,181000,83810485,2390,2390,2390,2390,0
|
|
20230809,180900,83810485,2390,2390,2390,2390,0
|
|
20230809,180800,83810485,2390,2390,2390,2390,0
|
|
20230809,180700,83810485,2390,2390,2390,2390,0
|
|
20230809,180600,83810485,2390,2390,2390,2390,2998
|
|
20230809,180500,83810485,2390,2390,2390,2390,0
|
|
20230809,180400,83810485,2390,2390,2390,2390,0
|
|
20230809,180300,83810485,2390,2390,2390,2390,0
|
|
20230809,180200,83810485,2390,2390,2390,2390,0
|
|
20230809,180100,83810485,2390,2390,2390,2390,0
|
|
20230809,180000,83810485,2390,2390,2390,2390,0
|
|
20230809,175900,83810485,2390,2390,2390,2390,0
|
|
20230809,175800,83810485,2390,2390,2390,2390,0
|
|
20230809,175700,83810485,2390,2390,2390,2390,0
|
|
20230809,175600,83810485,2390,2390,2390,2390,0
|
|
20230809,175500,83810485,2390,2390,2390,2390,0
|
|
20230809,175400,83810485,2390,2390,2390,2390,0
|
|
20230809,175300,83810485,2390,2390,2390,2390,0
|
|
20230809,175200,83810485,2390,2390,2390,2390,0
|
|
20230809,175100,83810485,2390,2390,2390,2390,0
|
|
20230809,175000,83810485,2390,2390,2390,2390,0
|
|
20230809,174900,83810485,2390,2390,2390,2390,0
|
|
20230809,174800,83810485,2390,2390,2390,2390,0
|
|
20230809,174700,83810485,2390,2390,2390,2390,0
|
|
20230809,174600,83810485,2390,2390,2390,2390,0
|
|
20230809,174500,83810485,2390,2390,2390,2390,0
|
|
20230809,174400,83810485,2390,2390,2390,2390,0
|
|
20230809,174300,83810485,2390,2390,2390,2390,0
|
|
20230809,174200,83810485,2390,2390,2390,2390,0
|
|
20230809,174100,83810485,2390,2390,2390,2390,0
|
|
20230809,174000,83810485,2390,2390,2390,2390,0
|
|
20230809,173900,83810485,2390,2390,2390,2390,0
|
|
20230809,173800,83810485,2390,2390,2390,2390,0
|
|
20230809,173700,83810485,2390,2390,2390,2390,0
|
|
20230809,173600,83810485,2390,2390,2390,2390,2998
|
|
20230809,173500,83810485,2390,2390,2390,2390,0
|
|
20230809,173400,83810485,2390,2390,2390,2390,0
|
|
20230809,173300,83810485,2390,2390,2390,2390,0
|
|
20230809,173200,83810485,2390,2390,2390,2390,0
|
|
20230809,173100,83810485,2390,2390,2390,2390,0
|
|
20230809,173000,83810485,2390,2390,2390,2390,0
|
|
20230809,172900,83810485,2390,2390,2390,2390,0
|
|
20230809,172800,83810485,2390,2390,2390,2390,0
|
|
20230809,172700,83810485,2390,2390,2390,2390,0
|
|
20230809,172600,83810485,2390,2390,2390,2390,0
|
|
20230809,172500,83810485,2390,2390,2390,2390,0
|
|
20230809,172400,83810485,2390,2390,2390,2390,0
|
|
20230809,172300,83810485,2390,2390,2390,2390,0
|
|
20230809,172200,83810485,2390,2390,2390,2390,0
|
|
20230809,172100,83810485,2390,2390,2390,2390,0
|
|
20230809,172000,83810485,2390,2390,2390,2390,0
|
|
20230809,171900,83810485,2390,2390,2390,2390,0
|
|
20230809,171800,83810485,2390,2390,2390,2390,0
|
|
20230809,171700,83810485,2390,2390,2390,2390,0
|
|
20230809,171600,83810485,2390,2390,2390,2390,0
|
|
20230809,171500,83810485,2390,2390,2390,2390,0
|
|
20230809,171400,83810485,2390,2390,2390,2390,0
|
|
20230809,171300,83810485,2390,2390,2390,2390,0
|
|
20230809,171200,83810485,2390,2390,2390,2390,0
|
|
20230809,171100,83810485,2390,2390,2390,2390,0
|
|
20230809,171000,83810485,2390,2390,2390,2390,0
|
|
20230809,170900,83810485,2390,2390,2390,2390,0
|
|
20230809,170800,83810485,2390,2390,2390,2390,0
|
|
20230809,170700,83810485,2390,2390,2390,2390,0
|
|
20230809,170600,83810485,2390,2390,2390,2390,2998
|
|
20230809,170500,83810485,2390,2390,2390,2390,0
|
|
20230809,170400,83810485,2390,2390,2390,2390,0
|
|
20230809,170300,83810485,2390,2390,2390,2390,0
|
|
20230809,170200,83810485,2390,2390,2390,2390,0
|
|
20230809,170100,83810485,2390,2390,2390,2390,0
|
|
20230809,170000,83810485,2390,2390,2390,2390,0
|
|
20230809,165900,83810485,2390,2390,2390,2390,0
|
|
20230809,165800,83810485,2390,2390,2390,2390,0
|
|
20230809,165700,83810485,2390,2390,2390,2390,0
|
|
20230809,165600,83810485,2390,2390,2390,2390,0
|
|
20230809,165500,83810485,2390,2390,2390,2390,0
|
|
20230809,165400,83810485,2390,2390,2390,2390,0
|
|
20230809,165300,83810485,2390,2390,2390,2390,0
|
|
20230809,165200,83810485,2390,2390,2390,2390,0
|
|
20230809,165100,83810485,2390,2390,2390,2390,0
|
|
20230809,165000,83810485,2390,2390,2390,2390,0
|
|
20230809,164900,83810485,2390,2390,2390,2390,0
|
|
20230809,164800,83810485,2390,2390,2390,2390,0
|
|
20230809,164700,83810485,2390,2390,2390,2390,0
|
|
20230809,164600,83810485,2390,2390,2390,2390,0
|
|
20230809,164500,83810485,2390,2390,2390,2390,0
|
|
20230809,164400,83810485,2390,2390,2390,2390,0
|
|
20230809,164300,83810485,2390,2390,2390,2390,0
|
|
20230809,164200,83810485,2390,2390,2390,2390,0
|
|
20230809,164100,83810485,2390,2390,2390,2390,0
|
|
20230809,164000,83810485,2390,2390,2390,2390,0
|
|
20230809,163900,83810485,2390,2390,2390,2390,0
|
|
20230809,163800,83810485,2390,2390,2390,2390,0
|
|
20230809,163700,83810485,2390,2390,2390,2390,0
|
|
20230809,163600,83810485,2390,2390,2390,2390,2998
|
|
20230809,163500,83810485,2390,2390,2390,2390,0
|
|
20230809,163400,83810485,2390,2390,2390,2390,0
|
|
20230809,163300,83810485,2390,2390,2390,2390,0
|
|
20230809,163200,83810485,2390,2390,2390,2390,0
|
|
20230809,163100,83810485,2390,2390,2390,2390,0
|
|
20230809,163000,83810485,2390,2390,2390,2390,0
|
|
20230809,162900,83810485,2390,2390,2390,2390,0
|
|
20230809,162800,83810485,2390,2390,2390,2390,0
|
|
20230809,162700,83810485,2390,2390,2390,2390,0
|
|
20230809,162600,83810485,2390,2390,2390,2390,0
|
|
20230809,162500,83810485,2390,2390,2390,2390,0
|
|
20230809,162400,83810485,2390,2390,2390,2390,0
|
|
20230809,162300,83810485,2390,2390,2390,2390,0
|
|
20230809,162200,83810485,2390,2390,2390,2390,0
|
|
20230809,162100,83810485,2390,2390,2390,2390,0
|
|
20230809,162000,83810485,2390,2390,2390,2390,0
|
|
20230809,161900,83810485,2390,2390,2390,2390,0
|
|
20230809,161800,83810485,2390,2390,2390,2390,0
|
|
20230809,161700,83810485,2390,2390,2390,2390,0
|
|
20230809,161600,83810485,2390,2390,2390,2390,0
|
|
20230809,161500,83810485,2390,2390,2390,2390,0
|
|
20230809,161400,83810485,2390,2390,2390,2390,0
|
|
20230809,161300,83810485,2390,2390,2390,2390,0
|
|
20230809,161200,83810485,2390,2390,2390,2390,0
|
|
20230809,161100,83810485,2390,2390,2390,2390,0
|
|
20230809,161000,83810485,2390,2390,2390,2390,0
|
|
20230809,160900,83810485,2390,2390,2390,2390,0
|
|
20230809,160800,83810485,2390,2390,2390,2390,0
|
|
20230809,160700,83810485,2390,2390,2390,2390,0
|
|
20230809,160600,83810485,2390,2390,2390,2390,2998
|
|
20230809,160500,83810485,2390,2390,2390,2390,0
|
|
20230809,160400,83810485,2390,2390,2390,2390,0
|
|
20230809,160300,83810485,2390,2390,2390,2390,0
|
|
20230809,160200,83810485,2390,2390,2390,2390,0
|
|
20230809,160100,83810485,2390,2390,2390,2390,0
|
|
20230809,160000,83810485,2390,2390,2390,2390,0
|
|
20230809,155900,83810485,2390,2390,2390,2390,0
|
|
20230809,155800,83810485,2390,2390,2390,2390,0
|
|
20230809,155700,83810485,2390,2390,2390,2390,0
|
|
20230809,155600,83810485,2390,2390,2390,2390,0
|
|
20230809,155500,83810485,2390,2390,2390,2390,0
|
|
20230809,155400,83810485,2390,2390,2390,2390,0
|
|
20230809,155300,83810485,2390,2390,2390,2390,0
|
|
20230809,155200,83810485,2390,2390,2390,2390,0
|
|
20230809,155100,83810485,2390,2390,2390,2390,0
|
|
20230809,155000,83810485,2390,2390,2390,2390,0
|
|
20230809,154900,83810485,2390,2390,2390,2390,0
|
|
20230809,154800,83810485,2390,2390,2390,2390,0
|
|
20230809,154700,83810485,2390,2390,2390,2390,0
|
|
20230809,154600,83810485,2390,2390,2390,2390,0
|
|
20230809,154500,83810485,2390,2390,2390,2390,0
|
|
20230809,154400,83810485,2390,2390,2390,2390,0
|
|
20230809,154300,83810485,2390,2390,2390,2390,0
|
|
20230809,154200,83810485,2390,2390,2390,2390,0
|
|
20230809,154100,83810485,2390,2390,2390,2390,0
|
|
20230809,154000,83810485,2390,2390,2390,2390,0
|
|
20230809,153900,83810485,2390,2390,2390,2390,0
|
|
20230809,153800,83810485,2390,2390,2390,2390,0
|
|
20230809,153700,83810485,2390,2390,2390,2390,0
|
|
20230809,153600,83810485,2390,2390,2390,2390,2998
|
|
20230809,153500,83810485,2390,2390,2390,2390,0
|
|
20230809,153400,83810485,2390,2390,2390,2390,0
|
|
20230809,153300,83810485,2390,2390,2390,2390,0
|
|
20230809,153200,83810485,2390,2390,2390,2390,0
|
|
20230809,153100,83810485,2390,2390,2390,2390,0
|
|
20230809,153000,83810485,2390,2390,2390,2390,2998
|
|
20230809,152900,76645265,2410,2410,2410,2410,0
|
|
20230809,152800,76645265,2410,2410,2410,2410,0
|
|
20230809,152700,76645265,2410,2410,2410,2410,0
|
|
20230809,152600,76645265,2410,2410,2410,2410,0
|
|
20230809,152500,76645265,2410,2410,2410,2410,0
|
|
20230809,152400,76645265,2410,2410,2410,2410,0
|
|
20230809,152300,76645265,2410,2410,2410,2410,0
|
|
20230809,152200,76645265,2410,2410,2410,2410,0
|
|
20230809,152100,76645265,2410,2410,2410,2410,0
|
|
20230809,152000,76645265,2410,2410,2410,2410,0
|
|
20230809,151900,76645265,2410,2410,2410,2410,1
|
|
20230809,151800,76642855,2400,2400,2400,2400,2
|
|
20230809,151700,76638055,2410,2410,2410,2410,0
|
|
20230809,151600,76638055,2410,2410,2410,2410,9
|
|
20230809,151500,76616365,2400,2400,2400,2400,0
|
|
20230809,151400,76616365,2400,2400,2400,2400,27
|
|
20230809,151300,76551565,2410,2410,2410,2410,0
|
|
20230809,151200,76551565,2410,2410,2410,2410,0
|
|
20230809,151100,76551565,2410,2410,2410,2400,114
|
|
20230809,151000,76277790,2405,2405,2405,2405,14
|
|
20230809,150900,76244120,2405,2405,2405,2405,0
|
|
20230809,150800,76244120,2405,2405,2410,2405,22
|
|
20230809,150700,76191205,2405,2405,2405,2405,258
|
|
20230809,150600,75570715,2405,2405,2405,2405,301
|
|
20230809,150500,74846810,2400,2400,2400,2400,7
|
|
20230809,150400,74830010,2405,2405,2405,2405,0
|
|
20230809,150300,74830010,2405,2405,2405,2405,0
|
|
20230809,150200,74830010,2405,2405,2405,2405,0
|
|
20230809,150100,74830010,2405,2405,2405,2405,0
|
|
20230809,150000,74830010,2405,2405,2405,2405,9
|
|
20230809,145900,74808365,2400,2400,2400,2400,7
|
|
20230809,145800,74791565,2405,2405,2405,2405,0
|
|
20230809,145700,74791565,2405,2405,2405,2405,415
|
|
20230809,145600,73793490,2405,2405,2405,2405,0
|
|
20230809,145500,73793490,2405,2405,2405,2405,5
|
|
20230809,145400,73781465,2405,2405,2405,2405,0
|
|
20230809,145300,73781465,2405,2405,2405,2405,0
|
|
20230809,145200,73781465,2405,2405,2405,2405,10
|
|
20230809,145100,73757415,2400,2400,2400,2400,0
|
|
20230809,145000,73757415,2400,2400,2400,2400,182
|
|
20230809,144900,73320615,2400,2400,2400,2400,1
|
|
20230809,144800,73318215,2405,2405,2405,2405,2
|
|
20230809,144700,73313405,2410,2410,2410,2410,0
|
|
20230809,144600,73313405,2410,2410,2410,2410,0
|
|
20230809,144500,73313405,2410,2410,2410,2410,1
|
|
20230809,144400,73310995,2395,2395,2395,2395,50
|
|
20230809,144300,73191245,2395,2395,2395,2395,1
|
|
20230809,144200,73188850,2395,2395,2395,2395,0
|
|
20230809,144100,73188850,2395,2395,2395,2395,0
|
|
20230809,144000,73188850,2395,2395,2395,2395,11
|
|
20230809,143900,73162505,2395,2395,2395,2395,0
|
|
20230809,143800,73162505,2395,2395,2395,2395,1360
|
|
20230809,143700,69905305,2395,2395,2395,2395,0
|
|
20230809,143600,69905305,2395,2395,2395,2395,0
|
|
20230809,143500,69905305,2395,2395,2395,2395,0
|
|
20230809,143400,69905305,2395,2395,2395,2395,0
|
|
20230809,143300,69905305,2395,2395,2395,2395,0
|
|
20230809,143200,69905305,2395,2400,2400,2395,286
|
|
20230809,143100,69218940,2395,2395,2395,2395,0
|
|
20230809,143000,69218940,2395,2405,2405,2395,150
|
|
20230809,142900,68859175,2405,2405,2405,2405,0
|
|
20230809,142800,68859175,2405,2405,2405,2405,0
|
|
20230809,142700,68859175,2405,2405,2405,2405,10
|
|
20230809,142600,68835125,2405,2405,2405,2405,0
|
|
20230809,142500,68835125,2405,2405,2405,2405,29
|
|
20230809,142400,68765380,2405,2405,2405,2405,0
|
|
20230809,142300,68765380,2405,2405,2405,2405,228
|
|
20230809,142200,68217040,2405,2405,2405,2405,0
|
|
20230809,142100,68217040,2405,2405,2405,2405,0
|
|
20230809,142000,68217040,2405,2405,2405,2405,0
|
|
20230809,141900,68217040,2405,2405,2405,2405,0
|
|
20230809,141800,68217040,2405,2405,2405,2405,26
|
|
20230809,141700,68154510,2400,2400,2400,2400,152
|
|
20230809,141600,67789710,2400,2400,2400,2400,0
|
|
20230809,141500,67789710,2400,2400,2400,2400,0
|
|
20230809,141400,67789710,2400,2400,2400,2400,30
|
|
20230809,141300,67717710,2400,2400,2400,2400,0
|
|
20230809,141200,67717710,2400,2400,2400,2400,0
|
|
20230809,141100,67717710,2400,2400,2400,2400,0
|
|
20230809,141000,67717710,2400,2400,2400,2400,0
|
|
20230809,140900,67717710,2400,2400,2400,2400,0
|
|
20230809,140800,67717710,2400,2400,2400,2400,0
|
|
20230809,140700,67717710,2400,2400,2400,2400,378
|
|
20230809,140600,66810510,2410,2410,2410,2410,2
|
|
20230809,140500,66805690,2395,2400,2400,2395,300
|
|
20230809,140400,66086055,2400,2400,2400,2400,500
|
|
20230809,140300,64886055,2405,2400,2405,2400,5753
|
|
20230809,140200,51073980,2400,2400,2400,2400,2993
|
|
20230809,140100,43890780,2395,2395,2395,2395,0
|
|
20230809,140000,43890780,2395,2395,2395,2395,0
|
|
20230809,135900,43890780,2395,2395,2395,2395,0
|
|
20230809,135800,43890780,2395,2395,2395,2395,0
|
|
20230809,135700,43890780,2395,2395,2395,2395,0
|
|
20230809,135600,43890780,2395,2395,2395,2395,0
|
|
20230809,135500,43890780,2395,2395,2395,2395,46
|
|
20230809,135400,43780610,2395,2395,2395,2395,0
|
|
20230809,135300,43780610,2395,2395,2395,2395,1
|
|
20230809,135200,43778215,2400,2400,2400,2400,0
|
|
20230809,135100,43778215,2400,2400,2400,2400,0
|
|
20230809,135000,43778215,2400,2400,2400,2400,0
|
|
20230809,134900,43778215,2400,2400,2400,2400,0
|
|
20230809,134800,43778215,2400,2400,2400,2400,1000
|
|
20230809,134700,41378215,2400,2400,2400,2400,0
|
|
20230809,134600,41378215,2400,2400,2400,2400,0
|
|
20230809,134500,41378215,2400,2400,2400,2400,0
|
|
20230809,134400,41378215,2400,2400,2400,2400,0
|
|
20230809,134300,41378215,2400,2400,2400,2400,0
|
|
20230809,134200,41378215,2400,2400,2400,2400,0
|
|
20230809,134100,41378215,2400,2400,2400,2400,0
|
|
20230809,134000,41378215,2400,2400,2400,2400,0
|
|
20230809,133900,41378215,2400,2400,2400,2400,899
|
|
20230809,133800,39220615,2400,2400,2400,2400,0
|
|
20230809,133700,39220615,2400,2400,2400,2400,200
|
|
20230809,133600,38740615,2400,2400,2400,2400,0
|
|
20230809,133500,38740615,2400,2400,2400,2400,0
|
|
20230809,133400,38740615,2400,2400,2400,2400,0
|
|
20230809,133300,38740615,2400,2400,2400,2400,1
|
|
20230809,133200,38738215,2405,2405,2405,2405,0
|
|
20230809,133100,38738215,2405,2405,2405,2405,0
|
|
20230809,133000,38738215,2405,2405,2405,2405,0
|
|
20230809,132900,38738215,2405,2405,2405,2405,0
|
|
20230809,132800,38738215,2405,2405,2405,2405,0
|
|
20230809,132700,38738215,2405,2405,2405,2405,25
|
|
20230809,132600,38678090,2405,2400,2405,2400,3017
|
|
20230809,132500,31434205,2400,2400,2400,2400,15
|
|
20230809,132400,31398205,2400,2400,2400,2400,5
|
|
20230809,132300,31386205,2400,2400,2400,2400,23
|
|
20230809,132200,31331005,2390,2390,2390,2390,0
|
|
20230809,132100,31331005,2390,2390,2390,2390,1
|
|
20230809,132000,31328615,2390,2390,2390,2390,50
|
|
20230809,131900,31209115,2390,2390,2390,2390,0
|
|
20230809,131800,31209115,2390,2390,2390,2390,0
|
|
20230809,131700,31209115,2390,2390,2390,2390,34
|
|
20230809,131600,31127855,2390,2390,2390,2390,66
|
|
20230809,131500,30970115,2390,2390,2390,2390,5
|
|
20230809,131400,30958165,2390,2390,2390,2390,0
|
|
20230809,131300,30958165,2390,2390,2390,2390,0
|
|
20230809,131200,30958165,2390,2390,2390,2390,0
|
|
20230809,131100,30958165,2390,2390,2390,2390,0
|
|
20230809,131000,30958165,2390,2390,2390,2390,0
|
|
20230809,130900,30958165,2390,2390,2390,2390,0
|
|
20230809,130800,30958165,2390,2390,2390,2390,0
|
|
20230809,130700,30958165,2390,2390,2390,2390,0
|
|
20230809,130600,30958165,2390,2390,2390,2390,0
|
|
20230809,130500,30958165,2390,2390,2390,2390,0
|
|
20230809,130400,30958165,2390,2390,2390,2390,0
|
|
20230809,130300,30958165,2390,2390,2390,2390,0
|
|
20230809,130200,30958165,2390,2390,2390,2390,0
|
|
20230809,130100,30958165,2390,2390,2390,2390,0
|
|
20230809,130000,30958165,2390,2390,2390,2390,0
|
|
20230809,125900,30958165,2390,2390,2390,2390,10
|
|
20230809,125800,30934265,2390,2390,2390,2390,0
|
|
20230809,125700,30934265,2390,2390,2390,2390,200
|
|
20230809,125600,30456265,2400,2400,2400,2400,0
|
|
20230809,125500,30456265,2400,2400,2400,2400,0
|
|
20230809,125400,30456265,2400,2400,2400,2400,0
|
|
20230809,125300,30456265,2400,2400,2400,2400,7
|
|
20230809,125200,30439465,2400,2400,2400,2400,0
|
|
20230809,125100,30439465,2400,2400,2400,2400,0
|
|
20230809,125000,30439465,2400,2400,2400,2400,0
|
|
20230809,124900,30439465,2400,2400,2400,2400,0
|
|
20230809,124800,30439465,2400,2400,2400,2400,0
|
|
20230809,124700,30439465,2400,2400,2400,2400,0
|
|
20230809,124600,30439465,2400,2400,2400,2400,0
|
|
20230809,124500,30439465,2400,2400,2400,2400,0
|
|
20230809,124400,30439465,2400,2400,2400,2400,0
|
|
20230809,124300,30439465,2400,2400,2400,2400,0
|
|
20230809,124200,30439465,2400,2400,2400,2400,0
|
|
20230809,124100,30439465,2400,2400,2400,2400,0
|
|
20230809,124000,30439465,2400,2400,2400,2400,0
|
|
20230809,123900,30439465,2400,2400,2400,2400,0
|
|
20230809,123800,30439465,2400,2400,2400,2400,0
|
|
20230809,123700,30439465,2400,2400,2400,2400,0
|
|
20230809,123600,30439465,2400,2400,2400,2400,0
|
|
20230809,123500,30439465,2400,2400,2400,2400,0
|
|
20230809,123400,30439465,2400,2400,2400,2400,0
|
|
20230809,123300,30439465,2400,2400,2400,2400,0
|
|
20230809,123200,30439465,2400,2400,2400,2400,0
|
|
20230809,123100,30439465,2400,2400,2400,2400,0
|
|
20230809,123000,30439465,2400,2400,2400,2400,0
|
|
20230809,122900,30439465,2400,2400,2400,2400,0
|
|
20230809,122800,30439465,2400,2400,2400,2400,0
|
|
20230809,122700,30439465,2400,2400,2400,2400,0
|
|
20230809,122600,30439465,2400,2400,2400,2400,0
|
|
20230809,122500,30439465,2400,2390,2400,2390,2000
|
|
20230809,122400,25658915,2390,2390,2390,2390,0
|
|
20230809,122300,25658915,2390,2390,2390,2390,0
|
|
20230809,122200,25658915,2390,2390,2390,2390,0
|
|
20230809,122100,25658915,2390,2390,2390,2390,0
|
|
20230809,122000,25658915,2390,2390,2390,2390,0
|
|
20230809,121900,25658915,2390,2390,2390,2390,1
|
|
20230809,121800,25656525,2390,2390,2390,2390,0
|
|
20230809,121700,25656525,2390,2390,2390,2390,0
|
|
20230809,121600,25656525,2390,2390,2390,2390,0
|
|
20230809,121500,25656525,2390,2390,2390,2390,6
|
|
20230809,121400,25642185,2390,2390,2390,2390,0
|
|
20230809,121300,25642185,2390,2390,2390,2390,0
|
|
20230809,121200,25642185,2390,2390,2390,2390,0
|
|
20230809,121100,25642185,2390,2390,2390,2390,0
|
|
20230809,121000,25642185,2390,2390,2390,2390,0
|
|
20230809,120900,25642185,2390,2390,2390,2390,47
|
|
20230809,120800,25529855,2390,2390,2390,2390,0
|
|
20230809,120700,25529855,2390,2390,2390,2390,0
|
|
20230809,120600,25529855,2390,2390,2390,2390,0
|
|
20230809,120500,25529855,2390,2390,2390,2390,0
|
|
20230809,120400,25529855,2390,2390,2390,2390,0
|
|
20230809,120300,25529855,2390,2390,2390,2390,0
|
|
20230809,120200,25529855,2390,2390,2390,2390,0
|
|
20230809,120100,25529855,2390,2390,2390,2390,1
|
|
20230809,120000,25527465,2380,2380,2380,2380,0
|
|
20230809,115900,25527465,2380,2380,2380,2380,0
|
|
20230809,115800,25527465,2380,2380,2380,2380,0
|
|
20230809,115700,25527465,2380,2380,2380,2380,0
|
|
20230809,115600,25527465,2380,2380,2380,2380,0
|
|
20230809,115500,25527465,2380,2380,2380,2380,0
|
|
20230809,115400,25527465,2380,2380,2380,2380,0
|
|
20230809,115300,25527465,2380,2380,2380,2380,0
|
|
20230809,115200,25527465,2380,2380,2380,2380,0
|
|
20230809,115100,25527465,2380,2380,2380,2380,800
|
|
20230809,115000,23623465,2380,2380,2380,2380,0
|
|
20230809,114900,23623465,2380,2380,2380,2380,0
|
|
20230809,114800,23623465,2380,2380,2380,2380,150
|
|
20230809,114700,23266465,2380,2380,2380,2380,0
|
|
20230809,114600,23266465,2380,2380,2380,2380,14
|
|
20230809,114500,23233145,2380,2380,2380,2380,0
|
|
20230809,114400,23233145,2380,2380,2380,2380,0
|
|
20230809,114300,23233145,2380,2380,2380,2380,0
|
|
20230809,114200,23233145,2380,2380,2380,2380,0
|
|
20230809,114100,23233145,2380,2380,2380,2380,0
|
|
20230809,114000,23233145,2380,2385,2385,2380,250
|
|
20230809,113900,22638080,2380,2380,2380,2380,0
|
|
20230809,113800,22638080,2380,2380,2380,2380,0
|
|
20230809,113700,22638080,2380,2380,2380,2380,0
|
|
20230809,113600,22638080,2380,2380,2380,2380,0
|
|
20230809,113500,22638080,2380,2380,2380,2380,0
|
|
20230809,113400,22638080,2380,2380,2380,2380,0
|
|
20230809,113300,22638080,2380,2380,2380,2380,0
|
|
20230809,113200,22638080,2380,2380,2380,2380,0
|
|
20230809,113100,22638080,2380,2380,2380,2380,0
|
|
20230809,113000,22638080,2380,2380,2380,2380,0
|
|
20230809,112900,22638080,2380,2380,2380,2380,0
|
|
20230809,112800,22638080,2380,2380,2380,2380,0
|
|
20230809,112700,22638080,2380,2380,2380,2380,0
|
|
20230809,112600,22638080,2380,2380,2380,2380,0
|
|
20230809,112500,22638080,2380,2380,2380,2380,0
|
|
20230809,112400,22638080,2380,2380,2380,2380,0
|
|
20230809,112300,22638080,2380,2380,2380,2380,0
|
|
20230809,112200,22638080,2380,2380,2380,2380,0
|
|
20230809,112100,22638080,2380,2380,2380,2380,0
|
|
20230809,112000,22638080,2380,2380,2380,2380,0
|
|
20230809,111900,22638080,2380,2400,2400,2380,2
|
|
20230809,111800,22633300,2400,2400,2400,2400,1
|
|
20230809,111700,22630900,2400,2400,2400,2400,574
|
|
20230809,111600,21253300,2400,2400,2400,2400,0
|
|
20230809,111500,21253300,2400,2400,2400,2400,21
|
|
20230809,111400,21202900,2400,2400,2400,2400,0
|
|
20230809,111300,21202900,2400,2400,2400,2400,100
|
|
20230809,111200,20962900,2400,2400,2400,2400,0
|
|
20230809,111100,20962900,2400,2400,2400,2400,0
|
|
20230809,111000,20962900,2400,2400,2400,2400,0
|
|
20230809,110900,20962900,2400,2400,2400,2400,0
|
|
20230809,110800,20962900,2400,2400,2400,2400,0
|
|
20230809,110700,20962900,2400,2400,2400,2400,0
|
|
20230809,110600,20962900,2400,2400,2400,2400,0
|
|
20230809,110500,20962900,2400,2400,2400,2400,0
|
|
20230809,110400,20962900,2400,2385,2400,2375,354
|
|
20230809,110300,20118420,2390,2390,2390,2390,0
|
|
20230809,110200,20118420,2390,2390,2390,2390,0
|
|
20230809,110100,20118420,2390,2390,2390,2390,0
|
|
20230809,110000,20118420,2390,2390,2390,2390,2
|
|
20230809,105900,20113640,2390,2390,2390,2390,0
|
|
20230809,105800,20113640,2390,2390,2390,2390,0
|
|
20230809,105700,20113640,2390,2390,2390,2390,0
|
|
20230809,105600,20113640,2390,2390,2390,2390,0
|
|
20230809,105500,20113640,2390,2390,2390,2390,0
|
|
20230809,105400,20113640,2390,2390,2390,2390,100
|
|
20230809,105300,19874640,2390,2390,2390,2390,0
|
|
20230809,105200,19874640,2390,2390,2390,2390,0
|
|
20230809,105100,19874640,2390,2390,2390,2390,200
|
|
20230809,105000,19396640,2390,2390,2390,2390,0
|
|
20230809,104900,19396640,2390,2390,2390,2390,78
|
|
20230809,104800,19210220,2385,2385,2385,2385,5
|
|
20230809,104700,19198295,2385,2385,2385,2385,0
|
|
20230809,104600,19198295,2385,2385,2385,2385,0
|
|
20230809,104500,19198295,2385,2385,2385,2385,0
|
|
20230809,104400,19198295,2385,2385,2385,2385,0
|
|
20230809,104300,19198295,2385,2385,2385,2385,16
|
|
20230809,104200,19160135,2380,2380,2380,2380,0
|
|
20230809,104100,19160135,2380,2380,2380,2380,0
|
|
20230809,104000,19160135,2380,2380,2380,2380,0
|
|
20230809,103900,19160135,2380,2380,2380,2380,0
|
|
20230809,103800,19160135,2380,2380,2380,2380,0
|
|
20230809,103700,19160135,2380,2380,2380,2380,0
|
|
20230809,103600,19160135,2380,2380,2380,2380,2284
|
|
20230809,103500,13724215,2370,2375,2375,2370,400
|
|
20230809,103400,12775850,2375,2375,2375,2375,0
|
|
20230809,103300,12775850,2375,2380,2380,2375,326
|
|
20230809,103200,12000470,2385,2385,2385,2385,0
|
|
20230809,103100,12000470,2385,2385,2385,2385,0
|
|
20230809,103000,12000470,2385,2385,2385,2385,26
|
|
20230809,102900,11938460,2385,2385,2385,2385,676
|
|
20230809,102800,10326200,2385,2385,2385,2385,1
|
|
20230809,102700,10323815,2385,2385,2385,2385,0
|
|
20230809,102600,10323815,2385,2385,2385,2385,0
|
|
20230809,102500,10323815,2385,2385,2385,2385,0
|
|
20230809,102400,10323815,2385,2385,2385,2385,0
|
|
20230809,102300,10323815,2385,2385,2385,2385,3
|
|
20230809,102200,10316660,2385,2385,2385,2385,0
|
|
20230809,102100,10316660,2385,2385,2385,2385,4
|
|
20230809,102000,10307120,2385,2385,2385,2385,200
|
|
20230809,101900,9830120,2385,2385,2385,2385,0
|
|
20230809,101800,9830120,2385,2385,2385,2385,11
|
|
20230809,101700,9803885,2370,2370,2370,2370,3
|
|
20230809,101600,9796775,2370,2370,2370,2370,0
|
|
20230809,101500,9796775,2370,2370,2370,2370,0
|
|
20230809,101400,9796775,2370,2370,2370,2370,0
|
|
20230809,101300,9796775,2370,2380,2380,2370,100
|
|
20230809,101200,9558820,2380,2380,2380,2380,0
|
|
20230809,101100,9558820,2380,2380,2380,2380,0
|
|
20230809,101000,9558820,2380,2380,2380,2380,0
|
|
20230809,100900,9558820,2380,2385,2385,2380,5
|
|
20230809,100800,9546900,2385,2385,2385,2385,0
|
|
20230809,100700,9546900,2385,2385,2385,2385,0
|
|
20230809,100600,9546900,2385,2385,2385,2385,0
|
|
20230809,100500,9546900,2385,2385,2385,2385,0
|
|
20230809,100400,9546900,2385,2385,2385,2385,0
|
|
20230809,100300,9546900,2385,2385,2385,2385,116
|
|
20230809,100200,9270240,2385,2385,2385,2385,1
|
|
20230809,100100,9267855,2385,2385,2385,2385,60
|
|
20230809,100000,9124755,2390,2390,2390,2390,0
|
|
20230809,095900,9124755,2390,2390,2390,2390,0
|
|
20230809,095800,9124755,2390,2380,2390,2380,29
|
|
20230809,095700,9055645,2380,2380,2380,2380,10
|
|
20230809,095600,9031845,2385,2385,2385,2385,147
|
|
20230809,095500,8681250,2385,2385,2385,2385,6
|
|
20230809,095400,8666940,2390,2400,2400,2390,463
|
|
20230809,095300,7560030,2400,2400,2400,2400,0
|
|
20230809,095200,7560030,2400,2400,2400,2400,0
|
|
20230809,095100,7560030,2400,2400,2400,2400,0
|
|
20230809,095000,7560030,2400,2400,2400,2400,0
|
|
20230809,094900,7560030,2400,2400,2400,2400,10
|
|
20230809,094800,7536030,2405,2405,2405,2405,0
|
|
20230809,094700,7536030,2405,2405,2405,2405,0
|
|
20230809,094600,7536030,2405,2405,2405,2405,0
|
|
20230809,094500,7536030,2405,2405,2405,2405,0
|
|
20230809,094400,7536030,2405,2405,2405,2405,4
|
|
20230809,094300,7526410,2405,2405,2405,2405,0
|
|
20230809,094200,7526410,2405,2405,2405,2405,0
|
|
20230809,094100,7526410,2405,2405,2405,2405,0
|
|
20230809,094000,7526410,2405,2405,2405,2405,6
|
|
20230809,093900,7511980,2405,2405,2405,2405,0
|
|
20230809,093800,7511980,2405,2405,2405,2405,0
|
|
20230809,093700,7511980,2405,2405,2405,2405,1
|
|
20230809,093600,7509575,2405,2405,2405,2405,1
|
|
20230809,093500,7507170,2405,2405,2405,2405,1
|
|
20230809,093400,7504765,2415,2410,2415,2410,112
|
|
20230809,093300,7234735,2410,2410,2410,2410,0
|
|
20230809,093200,7234735,2410,2410,2410,2410,20
|
|
20230809,093100,7186535,2415,2400,2415,2400,596
|
|
20230809,093000,5756120,2415,2395,2415,2395,907
|
|
20230809,092900,3580705,2400,2375,2400,2375,500
|
|
20230809,092800,2383600,2375,2375,2375,2375,0
|
|
20230809,092700,2383600,2375,2375,2375,2375,5
|
|
20230809,092600,2371725,2370,2370,2370,2370,195
|
|
20230809,092500,1909575,2370,2370,2370,2370,1
|
|
20230809,092400,1907205,2370,2370,2370,2370,1
|
|
20230809,092300,1904835,2370,2370,2370,2370,13
|
|
20230809,092200,1874025,2370,2370,2370,2370,0
|
|
20230809,092100,1874025,2370,2370,2370,2370,0
|
|
20230809,092000,1874025,2370,2370,2370,2370,140
|
|
20230809,091900,1542225,2370,2370,2370,2370,6
|
|
20230809,091800,1528005,2375,2375,2375,2375,0
|
|
20230809,091700,1528005,2375,2375,2375,2375,0
|
|
20230809,091600,1528005,2375,2375,2375,2375,3
|
|
20230809,091500,1520880,2370,2375,2375,2370,158
|
|
20230809,091400,1145635,2375,2375,2375,2375,37
|
|
20230809,091300,1057760,2375,2365,2375,2360,57
|
|
20230809,091200,923110,2365,2365,2365,2365,0
|
|
20230809,091100,923110,2365,2365,2365,2365,0
|
|
20230809,091000,923110,2365,2365,2365,2365,0
|
|
20230809,090900,923110,2365,2365,2365,2365,3
|
|
20230809,090800,916015,2365,2365,2365,2365,10
|
|
20230809,090700,892365,2365,2365,2365,2365,2
|
|
20230809,090600,887635,2360,2360,2360,2360,0
|
|
20230809,090500,887635,2360,2360,2360,2360,0
|
|
20230809,090400,887635,2360,2360,2360,2360,9
|
|
20230809,090300,866395,2360,2355,2360,2355,285
|
|
20230809,090200,195170,2350,2350,2350,2350,0
|
|
20230809,090100,195170,2350,2350,2350,2350,71
|
|
20230809,090000,28320,2360,2360,2360,2360,12
|