652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194900,163514600,2220,2220,2220,2220,156
|
|
20230814,194800,163514600,2220,2220,2220,2220,0
|
|
20230814,194700,163514600,2220,2220,2220,2220,0
|
|
20230814,194600,163514600,2220,2220,2220,2220,0
|
|
20230814,194500,163514600,2220,2220,2220,2220,0
|
|
20230814,194400,163514600,2220,2220,2220,2220,0
|
|
20230814,194300,163514600,2220,2220,2220,2220,0
|
|
20230814,194200,163514600,2220,2220,2220,2220,0
|
|
20230814,194100,163514600,2220,2220,2220,2220,0
|
|
20230814,194000,163514600,2220,2220,2220,2220,0
|
|
20230814,193900,163514600,2220,2220,2220,2220,0
|
|
20230814,193800,163514600,2220,2220,2220,2220,0
|
|
20230814,193700,163514600,2220,2220,2220,2220,0
|
|
20230814,193600,163514600,2220,2220,2220,2220,0
|
|
20230814,193500,163514600,2220,2220,2220,2220,0
|
|
20230814,193400,163514600,2220,2220,2220,2220,0
|
|
20230814,193300,163514600,2220,2220,2220,2220,0
|
|
20230814,193200,163514600,2220,2220,2220,2220,0
|
|
20230814,193100,163514600,2220,2220,2220,2220,0
|
|
20230814,193000,163514600,2220,2220,2220,2220,0
|
|
20230814,192900,163514600,2220,2220,2220,2220,0
|
|
20230814,192800,163514600,2220,2220,2220,2220,0
|
|
20230814,192700,163514600,2220,2220,2220,2220,0
|
|
20230814,192600,163514600,2220,2220,2220,2220,0
|
|
20230814,192500,163514600,2220,2220,2220,2220,0
|
|
20230814,192400,163514600,2220,2220,2220,2220,0
|
|
20230814,192300,163514600,2220,2220,2220,2220,0
|
|
20230814,192200,163514600,2220,2220,2220,2220,0
|
|
20230814,192100,163514600,2220,2220,2220,2220,0
|
|
20230814,192000,163514600,2220,2220,2220,2220,0
|
|
20230814,191900,163514600,2220,2220,2220,2220,156
|
|
20230814,191800,163514600,2220,2220,2220,2220,0
|
|
20230814,191700,163514600,2220,2220,2220,2220,0
|
|
20230814,191600,163514600,2220,2220,2220,2220,0
|
|
20230814,191500,163514600,2220,2220,2220,2220,0
|
|
20230814,191400,163514600,2220,2220,2220,2220,0
|
|
20230814,191300,163514600,2220,2220,2220,2220,0
|
|
20230814,191200,163514600,2220,2220,2220,2220,0
|
|
20230814,191100,163514600,2220,2220,2220,2220,0
|
|
20230814,191000,163514600,2220,2220,2220,2220,0
|
|
20230814,190900,163514600,2220,2220,2220,2220,0
|
|
20230814,190800,163514600,2220,2220,2220,2220,0
|
|
20230814,190700,163514600,2220,2220,2220,2220,0
|
|
20230814,190600,163514600,2220,2220,2220,2220,0
|
|
20230814,190500,163514600,2220,2220,2220,2220,0
|
|
20230814,190400,163514600,2220,2220,2220,2220,0
|
|
20230814,190300,163514600,2220,2220,2220,2220,0
|
|
20230814,190200,163514600,2220,2220,2220,2220,0
|
|
20230814,190100,163514600,2220,2220,2220,2220,0
|
|
20230814,190000,163514600,2220,2220,2220,2220,0
|
|
20230814,185900,163514600,2220,2220,2220,2220,0
|
|
20230814,185800,163514600,2220,2220,2220,2220,0
|
|
20230814,185700,163514600,2220,2220,2220,2220,0
|
|
20230814,185600,163514600,2220,2220,2220,2220,0
|
|
20230814,185500,163514600,2220,2220,2220,2220,0
|
|
20230814,185400,163514600,2220,2220,2220,2220,0
|
|
20230814,185300,163514600,2220,2220,2220,2220,0
|
|
20230814,185200,163514600,2220,2220,2220,2220,0
|
|
20230814,185100,163514600,2220,2220,2220,2220,0
|
|
20230814,185000,163514600,2220,2220,2220,2220,0
|
|
20230814,184900,163514600,2220,2220,2220,2220,156
|
|
20230814,184800,163514600,2220,2220,2220,2220,0
|
|
20230814,184700,163514600,2220,2220,2220,2220,0
|
|
20230814,184600,163514600,2220,2220,2220,2220,0
|
|
20230814,184500,163514600,2220,2220,2220,2220,0
|
|
20230814,184400,163514600,2220,2220,2220,2220,0
|
|
20230814,184300,163514600,2220,2220,2220,2220,0
|
|
20230814,184200,163514600,2220,2220,2220,2220,0
|
|
20230814,184100,163514600,2220,2220,2220,2220,0
|
|
20230814,184000,163514600,2220,2220,2220,2220,0
|
|
20230814,183900,163514600,2220,2220,2220,2220,0
|
|
20230814,183800,163514600,2220,2220,2220,2220,0
|
|
20230814,183700,163514600,2220,2220,2220,2220,0
|
|
20230814,183600,163514600,2220,2220,2220,2220,0
|
|
20230814,183500,163514600,2220,2220,2220,2220,0
|
|
20230814,183400,163514600,2220,2220,2220,2220,0
|
|
20230814,183300,163514600,2220,2220,2220,2220,0
|
|
20230814,183200,163514600,2220,2220,2220,2220,0
|
|
20230814,183100,163514600,2220,2220,2220,2220,0
|
|
20230814,183000,163514600,2220,2220,2220,2220,0
|
|
20230814,182900,163514600,2220,2220,2220,2220,0
|
|
20230814,182800,163514600,2220,2220,2220,2220,0
|
|
20230814,182700,163514600,2220,2220,2220,2220,0
|
|
20230814,182600,163514600,2220,2220,2220,2220,0
|
|
20230814,182500,163514600,2220,2220,2220,2220,0
|
|
20230814,182400,163514600,2220,2220,2220,2220,0
|
|
20230814,182300,163514600,2220,2220,2220,2220,0
|
|
20230814,182200,163514600,2220,2220,2220,2220,0
|
|
20230814,182100,163514600,2220,2220,2220,2220,0
|
|
20230814,182000,163514600,2220,2220,2220,2220,0
|
|
20230814,181900,163514600,2220,2220,2220,2220,156
|
|
20230814,181800,163514600,2220,2220,2220,2220,0
|
|
20230814,181700,163514600,2220,2220,2220,2220,0
|
|
20230814,181600,163514600,2220,2220,2220,2220,0
|
|
20230814,181500,163514600,2220,2220,2220,2220,0
|
|
20230814,181400,163514600,2220,2220,2220,2220,0
|
|
20230814,181300,163514600,2220,2220,2220,2220,0
|
|
20230814,181200,163514600,2220,2220,2220,2220,0
|
|
20230814,181100,163514600,2220,2220,2220,2220,0
|
|
20230814,181000,163514600,2220,2220,2220,2220,0
|
|
20230814,180900,163514600,2220,2220,2220,2220,0
|
|
20230814,180800,163514600,2220,2220,2220,2220,0
|
|
20230814,180700,163514600,2220,2220,2220,2220,0
|
|
20230814,180600,163514600,2220,2220,2220,2220,0
|
|
20230814,180500,163514600,2220,2220,2220,2220,0
|
|
20230814,180400,163514600,2220,2220,2220,2220,0
|
|
20230814,180300,163514600,2220,2220,2220,2220,0
|
|
20230814,180200,163514600,2220,2220,2220,2220,0
|
|
20230814,180100,163514600,2220,2220,2220,2220,0
|
|
20230814,180000,163514600,2220,2220,2220,2220,0
|
|
20230814,175900,163514600,2220,2220,2220,2220,0
|
|
20230814,175800,163514600,2220,2220,2220,2220,0
|
|
20230814,175700,163514600,2220,2220,2220,2220,0
|
|
20230814,175600,163514600,2220,2220,2220,2220,0
|
|
20230814,175500,163514600,2220,2220,2220,2220,0
|
|
20230814,175400,163514600,2220,2220,2220,2220,0
|
|
20230814,175300,163514600,2220,2220,2220,2220,0
|
|
20230814,175200,163514600,2220,2220,2220,2220,0
|
|
20230814,175100,163514600,2220,2220,2220,2220,0
|
|
20230814,175000,163514600,2220,2220,2220,2220,0
|
|
20230814,174900,163514600,2220,2220,2220,2220,156
|
|
20230814,174800,163514600,2220,2220,2220,2220,0
|
|
20230814,174700,163514600,2220,2220,2220,2220,0
|
|
20230814,174600,163514600,2220,2220,2220,2220,0
|
|
20230814,174500,163514600,2220,2220,2220,2220,0
|
|
20230814,174400,163514600,2220,2220,2220,2220,0
|
|
20230814,174300,163514600,2220,2220,2220,2220,0
|
|
20230814,174200,163514600,2220,2220,2220,2220,0
|
|
20230814,174100,163514600,2220,2220,2220,2220,0
|
|
20230814,174000,163514600,2220,2220,2220,2220,0
|
|
20230814,173900,163514600,2220,2220,2220,2220,0
|
|
20230814,173800,163514600,2220,2220,2220,2220,0
|
|
20230814,173700,163514600,2220,2220,2220,2220,0
|
|
20230814,173600,163514600,2220,2220,2220,2220,0
|
|
20230814,173500,163514600,2220,2220,2220,2220,0
|
|
20230814,173400,163514600,2220,2220,2220,2220,0
|
|
20230814,173300,163514600,2220,2220,2220,2220,0
|
|
20230814,173200,163514600,2220,2220,2220,2220,0
|
|
20230814,173100,163514600,2220,2220,2220,2220,0
|
|
20230814,173000,163514600,2220,2220,2220,2220,0
|
|
20230814,172900,163514600,2220,2220,2220,2220,0
|
|
20230814,172800,163514600,2220,2220,2220,2220,0
|
|
20230814,172700,163514600,2220,2220,2220,2220,0
|
|
20230814,172600,163514600,2220,2220,2220,2220,0
|
|
20230814,172500,163514600,2220,2220,2220,2220,0
|
|
20230814,172400,163514600,2220,2220,2220,2220,0
|
|
20230814,172300,163514600,2220,2220,2220,2220,0
|
|
20230814,172200,163514600,2220,2220,2220,2220,0
|
|
20230814,172100,163514600,2220,2220,2220,2220,0
|
|
20230814,172000,163514600,2220,2220,2220,2220,0
|
|
20230814,171900,163514600,2220,2220,2220,2220,156
|
|
20230814,171800,163514600,2220,2220,2220,2220,0
|
|
20230814,171700,163514600,2220,2220,2220,2220,0
|
|
20230814,171600,163514600,2220,2220,2220,2220,0
|
|
20230814,171500,163514600,2220,2220,2220,2220,0
|
|
20230814,171400,163514600,2220,2220,2220,2220,0
|
|
20230814,171300,163514600,2220,2220,2220,2220,0
|
|
20230814,171200,163514600,2220,2220,2220,2220,0
|
|
20230814,171100,163514600,2220,2220,2220,2220,0
|
|
20230814,171000,163514600,2220,2220,2220,2220,0
|
|
20230814,170900,163514600,2220,2220,2220,2220,0
|
|
20230814,170800,163514600,2220,2220,2220,2220,0
|
|
20230814,170700,163514600,2220,2220,2220,2220,0
|
|
20230814,170600,163514600,2220,2220,2220,2220,0
|
|
20230814,170500,163514600,2220,2220,2220,2220,0
|
|
20230814,170400,163514600,2220,2220,2220,2220,0
|
|
20230814,170300,163514600,2220,2220,2220,2220,0
|
|
20230814,170200,163514600,2220,2220,2220,2220,0
|
|
20230814,170100,163514600,2220,2220,2220,2220,0
|
|
20230814,170000,163514600,2220,2220,2220,2220,0
|
|
20230814,165900,163514600,2220,2220,2220,2220,0
|
|
20230814,165800,163514600,2220,2220,2220,2220,0
|
|
20230814,165700,163514600,2220,2220,2220,2220,0
|
|
20230814,165600,163514600,2220,2220,2220,2220,0
|
|
20230814,165500,163514600,2220,2220,2220,2220,0
|
|
20230814,165400,163514600,2220,2220,2220,2220,0
|
|
20230814,165300,163514600,2220,2220,2220,2220,0
|
|
20230814,165200,163514600,2220,2220,2220,2220,0
|
|
20230814,165100,163514600,2220,2220,2220,2220,0
|
|
20230814,165000,163514600,2220,2220,2220,2220,0
|
|
20230814,164900,163514600,2220,2220,2220,2220,156
|
|
20230814,164800,163514600,2220,2220,2220,2220,0
|
|
20230814,164700,163514600,2220,2220,2220,2220,0
|
|
20230814,164600,163514600,2220,2220,2220,2220,0
|
|
20230814,164500,163514600,2220,2220,2220,2220,0
|
|
20230814,164400,163514600,2220,2220,2220,2220,0
|
|
20230814,164300,163514600,2220,2220,2220,2220,0
|
|
20230814,164200,163514600,2220,2220,2220,2220,0
|
|
20230814,164100,163514600,2220,2220,2220,2220,0
|
|
20230814,164000,163514600,2220,2220,2220,2220,0
|
|
20230814,163900,163514600,2220,2220,2220,2220,0
|
|
20230814,163800,163514600,2220,2220,2220,2220,0
|
|
20230814,163700,163514600,2220,2220,2220,2220,0
|
|
20230814,163600,163514600,2220,2220,2220,2220,0
|
|
20230814,163500,163514600,2220,2220,2220,2220,0
|
|
20230814,163400,163514600,2220,2220,2220,2220,0
|
|
20230814,163300,163514600,2220,2220,2220,2220,0
|
|
20230814,163200,163514600,2220,2220,2220,2220,0
|
|
20230814,163100,163514600,2220,2220,2220,2220,0
|
|
20230814,163000,163514600,2220,2220,2220,2220,0
|
|
20230814,162900,163514600,2220,2220,2220,2220,0
|
|
20230814,162800,163514600,2220,2220,2220,2220,0
|
|
20230814,162700,163514600,2220,2220,2220,2220,0
|
|
20230814,162600,163514600,2220,2220,2220,2220,0
|
|
20230814,162500,163514600,2220,2220,2220,2220,0
|
|
20230814,162400,163514600,2220,2220,2220,2220,0
|
|
20230814,162300,163514600,2220,2220,2220,2220,0
|
|
20230814,162200,163514600,2220,2220,2220,2220,0
|
|
20230814,162100,163514600,2220,2220,2220,2220,0
|
|
20230814,162000,163514600,2220,2220,2220,2220,0
|
|
20230814,161900,163514600,2220,2220,2220,2220,156
|
|
20230814,161800,163514600,2220,2220,2220,2220,0
|
|
20230814,161700,163514600,2220,2220,2220,2220,0
|
|
20230814,161600,163514600,2220,2220,2220,2220,0
|
|
20230814,161500,163514600,2220,2220,2220,2220,0
|
|
20230814,161400,163514600,2220,2220,2220,2220,0
|
|
20230814,161300,163514600,2220,2220,2220,2220,0
|
|
20230814,161200,163514600,2220,2220,2220,2220,0
|
|
20230814,161100,163514600,2220,2220,2220,2220,0
|
|
20230814,161000,163514600,2220,2220,2220,2220,0
|
|
20230814,160900,163514600,2220,2220,2220,2220,0
|
|
20230814,160800,163514600,2220,2220,2220,2220,0
|
|
20230814,160700,163514600,2220,2220,2220,2220,0
|
|
20230814,160600,163514600,2220,2220,2220,2220,0
|
|
20230814,160500,163514600,2220,2220,2220,2220,0
|
|
20230814,160400,163514600,2220,2220,2220,2220,0
|
|
20230814,160300,163514600,2220,2220,2220,2220,0
|
|
20230814,160200,163514600,2220,2220,2220,2220,0
|
|
20230814,160100,163514600,2220,2220,2220,2220,0
|
|
20230814,160000,163514600,2220,2220,2220,2220,0
|
|
20230814,155900,163514600,2220,2220,2220,2220,0
|
|
20230814,155800,163514600,2220,2220,2220,2220,0
|
|
20230814,155700,163514600,2220,2220,2220,2220,0
|
|
20230814,155600,163514600,2220,2220,2220,2220,0
|
|
20230814,155500,163514600,2220,2220,2220,2220,0
|
|
20230814,155400,163514600,2220,2220,2220,2220,0
|
|
20230814,155300,163514600,2220,2220,2220,2220,0
|
|
20230814,155200,163514600,2220,2220,2220,2220,0
|
|
20230814,155100,163514600,2220,2220,2220,2220,0
|
|
20230814,155000,163514600,2220,2220,2220,2220,0
|
|
20230814,154900,163514600,2220,2220,2220,2220,156
|
|
20230814,154800,163514600,2220,2220,2220,2220,0
|
|
20230814,154700,163514600,2220,2220,2220,2220,0
|
|
20230814,154600,163514600,2220,2220,2220,2220,0
|
|
20230814,154500,163514600,2220,2220,2220,2220,0
|
|
20230814,154400,163514600,2220,2220,2220,2220,0
|
|
20230814,154300,163514600,2220,2220,2220,2220,0
|
|
20230814,154200,163514600,2220,2220,2220,2220,0
|
|
20230814,154100,163514600,2220,2220,2220,2220,0
|
|
20230814,154000,163514600,2220,2220,2220,2220,0
|
|
20230814,153900,163514600,2220,2220,2220,2220,0
|
|
20230814,153800,163514600,2220,2220,2220,2220,0
|
|
20230814,153700,163514600,2220,2220,2220,2220,0
|
|
20230814,153600,163514600,2220,2220,2220,2220,0
|
|
20230814,153500,163514600,2220,2220,2220,2220,0
|
|
20230814,153400,163514600,2220,2220,2220,2220,0
|
|
20230814,153300,163514600,2220,2220,2220,2220,0
|
|
20230814,153200,163514600,2220,2220,2220,2220,0
|
|
20230814,153100,163514600,2220,2220,2220,2220,0
|
|
20230814,153000,163514600,2220,2220,2220,2220,156
|
|
20230814,152900,163168280,2230,2230,2230,2230,0
|
|
20230814,152800,163168280,2230,2230,2230,2230,0
|
|
20230814,152700,163168280,2230,2230,2230,2230,0
|
|
20230814,152600,163168280,2230,2230,2230,2230,0
|
|
20230814,152500,163168280,2230,2230,2230,2230,0
|
|
20230814,152400,163168280,2230,2230,2230,2230,0
|
|
20230814,152300,163168280,2230,2230,2230,2230,0
|
|
20230814,152200,163168280,2230,2230,2230,2230,0
|
|
20230814,152100,163168280,2230,2230,2230,2230,0
|
|
20230814,152000,163168280,2230,2230,2230,2230,0
|
|
20230814,151900,163168280,2230,2235,2235,2220,42
|
|
20230814,151800,163074695,2235,2235,2235,2235,0
|
|
20230814,151700,163074695,2235,2230,2235,2230,47
|
|
20230814,151600,162969875,2235,2235,2235,2235,5
|
|
20230814,151500,162958700,2235,2220,2235,2220,323
|
|
20230814,151400,162241565,2235,2230,2235,2220,50
|
|
20230814,151300,162130075,2230,2235,2240,2230,447
|
|
20230814,151200,161130600,2235,2235,2235,2235,0
|
|
20230814,151100,161130600,2235,2225,2235,2225,3
|
|
20230814,151000,161123915,2235,2240,2240,2200,220
|
|
20230814,150900,160635875,2240,2225,2240,2225,3
|
|
20230814,150800,160629185,2250,2210,2250,2210,9513
|
|
20230814,150700,139236340,2210,2210,2210,2210,4
|
|
20230814,150600,139227500,2210,2210,2210,2210,0
|
|
20230814,150500,139227500,2210,2210,2210,2210,0
|
|
20230814,150400,139227500,2210,2210,2210,2210,4
|
|
20230814,150300,139218660,2210,2210,2210,2210,2
|
|
20230814,150200,139214240,2210,2210,2210,2210,0
|
|
20230814,150100,139214240,2210,2210,2210,2210,0
|
|
20230814,150000,139214240,2210,2210,2210,2210,4
|
|
20230814,145900,139205400,2210,2210,2210,2210,2
|
|
20230814,145800,139200980,2210,2210,2210,2210,500
|
|
20230814,145700,138095980,2215,2215,2215,2215,0
|
|
20230814,145600,138095980,2215,2200,2215,2200,3
|
|
20230814,145500,138089365,2235,2200,2245,2195,6395
|
|
20230814,145400,124004925,2200,2180,2200,2180,1151
|
|
20230814,145300,121478140,2185,2170,2195,2170,827
|
|
20230814,145200,119672260,2180,2165,2180,2165,651
|
|
20230814,145100,118259700,2165,2160,2165,2160,102
|
|
20230814,145000,118039375,2160,2160,2160,2160,1
|
|
20230814,144900,118037215,2150,2150,2150,2150,62
|
|
20230814,144800,117903915,2150,2170,2170,2150,297
|
|
20230814,144700,117264245,2170,2170,2170,2170,0
|
|
20230814,144600,117264245,2170,2170,2170,2170,0
|
|
20230814,144500,117264245,2170,2170,2170,2170,1
|
|
20230814,144400,117262075,2175,2175,2175,2175,90
|
|
20230814,144300,117066325,2175,2175,2175,2175,0
|
|
20230814,144200,117066325,2175,2175,2175,2175,0
|
|
20230814,144100,117066325,2175,2175,2175,2175,0
|
|
20230814,144000,117066325,2175,2175,2175,2175,1
|
|
20230814,143900,117064150,2175,2175,2175,2175,0
|
|
20230814,143800,117064150,2175,2165,2180,2160,14
|
|
20230814,143700,117033865,2180,2175,2180,2175,5
|
|
20230814,143600,117022985,2180,2180,2180,2140,3487
|
|
20230814,143500,109511205,2185,2185,2185,2185,0
|
|
20230814,143400,109511205,2185,2185,2185,2185,0
|
|
20230814,143300,109511205,2185,2185,2185,2185,0
|
|
20230814,143200,109511205,2185,2185,2185,2180,49
|
|
20230814,143100,109404355,2185,2185,2185,2185,58
|
|
20230814,143000,109277625,2185,2185,2185,2180,5
|
|
20230814,142900,109266710,2175,2175,2175,2175,131
|
|
20230814,142800,108981785,2175,2175,2175,2175,0
|
|
20230814,142700,108981785,2175,2175,2175,2175,102
|
|
20230814,142600,108759935,2175,2175,2175,2175,0
|
|
20230814,142500,108759935,2175,2175,2175,2175,0
|
|
20230814,142400,108759935,2175,2175,2175,2175,0
|
|
20230814,142300,108759935,2175,2175,2175,2175,0
|
|
20230814,142200,108759935,2175,2175,2175,2175,0
|
|
20230814,142100,108759935,2175,2175,2175,2175,1
|
|
20230814,142000,108757760,2175,2175,2175,2175,0
|
|
20230814,141900,108757760,2175,2175,2175,2175,0
|
|
20230814,141800,108757760,2175,2175,2175,2175,6
|
|
20230814,141700,108744710,2175,2175,2175,2175,0
|
|
20230814,141600,108744710,2175,2175,2175,2175,0
|
|
20230814,141500,108744710,2175,2175,2175,2175,0
|
|
20230814,141400,108744710,2175,2175,2175,2175,0
|
|
20230814,141300,108744710,2175,2175,2175,2175,0
|
|
20230814,141200,108744710,2175,2175,2175,2175,1
|
|
20230814,141100,108742535,2175,2175,2175,2175,0
|
|
20230814,141000,108742535,2175,2175,2175,2175,0
|
|
20230814,140900,108742535,2175,2175,2175,2175,0
|
|
20230814,140800,108742535,2175,2175,2175,2175,0
|
|
20230814,140700,108742535,2175,2175,2175,2175,0
|
|
20230814,140600,108742535,2175,2175,2175,2175,0
|
|
20230814,140500,108742535,2175,2175,2175,2175,27
|
|
20230814,140400,108683810,2175,2175,2175,2175,0
|
|
20230814,140300,108683810,2175,2175,2175,2175,0
|
|
20230814,140200,108683810,2175,2175,2175,2175,0
|
|
20230814,140100,108683810,2175,2175,2175,2175,0
|
|
20230814,140000,108683810,2175,2175,2175,2175,0
|
|
20230814,135900,108683810,2175,2175,2175,2175,1
|
|
20230814,135800,108681635,2160,2160,2160,2160,0
|
|
20230814,135700,108681635,2160,2160,2160,2160,0
|
|
20230814,135600,108681635,2160,2160,2160,2160,773
|
|
20230814,135500,107011955,2160,2160,2160,2160,100
|
|
20230814,135400,106795955,2175,2175,2175,2175,60
|
|
20230814,135300,106665455,2170,2170,2170,2170,0
|
|
20230814,135200,106665455,2170,2170,2170,2170,0
|
|
20230814,135100,106665455,2170,2170,2170,2170,0
|
|
20230814,135000,106665455,2170,2170,2170,2170,0
|
|
20230814,134900,106665455,2170,2170,2170,2170,0
|
|
20230814,134800,106665455,2170,2170,2170,2170,2
|
|
20230814,134700,106661115,2175,2175,2175,2175,0
|
|
20230814,134600,106661115,2175,2175,2175,2175,0
|
|
20230814,134500,106661115,2175,2175,2175,2175,22
|
|
20230814,134400,106613265,2170,2175,2175,2170,99
|
|
20230814,134300,106398385,2180,2180,2180,2180,0
|
|
20230814,134200,106398385,2180,2180,2180,2180,0
|
|
20230814,134100,106398385,2180,2180,2180,2180,0
|
|
20230814,134000,106398385,2180,2180,2180,2180,0
|
|
20230814,133900,106398385,2180,2180,2180,2180,0
|
|
20230814,133800,106398385,2180,2180,2180,2180,81
|
|
20230814,133700,106221805,2180,2180,2180,2180,0
|
|
20230814,133600,106221805,2180,2180,2180,2180,0
|
|
20230814,133500,106221805,2180,2180,2180,2180,0
|
|
20230814,133400,106221805,2180,2175,2180,2175,22
|
|
20230814,133300,106173945,2175,2175,2180,2175,86
|
|
20230814,133200,105986875,2175,2175,2175,2170,509
|
|
20230814,133100,104882300,2175,2175,2175,2175,0
|
|
20230814,133000,104882300,2175,2175,2175,2175,0
|
|
20230814,132900,104882300,2175,2175,2175,2175,0
|
|
20230814,132800,104882300,2175,2175,2175,2175,0
|
|
20230814,132700,104882300,2175,2175,2175,2175,70
|
|
20230814,132600,104730050,2185,2185,2185,2185,0
|
|
20230814,132500,104730050,2185,2185,2185,2185,0
|
|
20230814,132400,104730050,2185,2185,2185,2185,0
|
|
20230814,132300,104730050,2185,2185,2185,2185,1
|
|
20230814,132200,104727865,2170,2175,2175,2170,15
|
|
20230814,132100,104695245,2175,2175,2175,2175,50
|
|
20230814,132000,104586495,2175,2175,2175,2175,0
|
|
20230814,131900,104586495,2175,2175,2175,2175,0
|
|
20230814,131800,104586495,2175,2170,2175,2170,6
|
|
20230814,131700,104573470,2170,2170,2170,2170,53
|
|
20230814,131600,104458460,2170,2170,2170,2170,0
|
|
20230814,131500,104458460,2170,2170,2170,2170,4
|
|
20230814,131400,104449780,2170,2170,2170,2170,0
|
|
20230814,131300,104449780,2170,2170,2170,2170,1
|
|
20230814,131200,104447610,2175,2175,2175,2175,1
|
|
20230814,131100,104445435,2175,2175,2175,2175,0
|
|
20230814,131000,104445435,2175,2175,2175,2175,0
|
|
20230814,130900,104445435,2175,2175,2175,2175,1
|
|
20230814,130800,104443260,2170,2170,2170,2170,1
|
|
20230814,130700,104441090,2175,2175,2175,2165,7
|
|
20230814,130600,104425885,2175,2175,2175,2175,0
|
|
20230814,130500,104425885,2175,2175,2175,2175,0
|
|
20230814,130400,104425885,2175,2175,2175,2175,0
|
|
20230814,130300,104425885,2175,2175,2175,2175,2
|
|
20230814,130200,104421535,2165,2165,2165,2165,2
|
|
20230814,130100,104417205,2175,2175,2175,2175,0
|
|
20230814,130000,104417205,2175,2175,2175,2175,0
|
|
20230814,125900,104417205,2175,2175,2175,2175,59
|
|
20230814,125800,104288880,2175,2175,2175,2175,0
|
|
20230814,125700,104288880,2175,2165,2175,2165,3
|
|
20230814,125600,104282375,2175,2175,2175,2175,0
|
|
20230814,125500,104282375,2175,2175,2175,2175,0
|
|
20230814,125400,104282375,2175,2175,2175,2175,0
|
|
20230814,125300,104282375,2175,2175,2175,2175,0
|
|
20230814,125200,104282375,2175,2175,2175,2175,0
|
|
20230814,125100,104282375,2175,2175,2175,2175,0
|
|
20230814,125000,104282375,2175,2175,2175,2175,0
|
|
20230814,124900,104282375,2175,2175,2175,2175,0
|
|
20230814,124800,104282375,2175,2175,2175,2175,0
|
|
20230814,124700,104282375,2175,2175,2175,2175,0
|
|
20230814,124600,104282375,2175,2175,2175,2175,0
|
|
20230814,124500,104282375,2175,2175,2175,2175,4
|
|
20230814,124400,104273675,2175,2175,2175,2175,0
|
|
20230814,124300,104273675,2175,2175,2175,2175,0
|
|
20230814,124200,104273675,2175,2180,2180,2145,7580
|
|
20230814,124100,87991455,2180,2180,2180,2180,0
|
|
20230814,124000,87991455,2180,2180,2180,2180,0
|
|
20230814,123900,87991455,2180,2180,2180,2180,1
|
|
20230814,123800,87989275,2185,2185,2185,2185,0
|
|
20230814,123700,87989275,2185,2185,2185,2185,0
|
|
20230814,123600,87989275,2185,2165,2185,2150,3200
|
|
20230814,123500,81090405,2165,2165,2165,2165,133
|
|
20230814,123400,80802460,2165,2165,2165,2165,0
|
|
20230814,123300,80802460,2165,2165,2165,2165,0
|
|
20230814,123200,80802460,2165,2165,2165,2165,1000
|
|
20230814,123100,78637460,2165,2165,2165,2165,0
|
|
20230814,123000,78637460,2165,2165,2165,2165,100
|
|
20230814,122900,78420960,2165,2165,2165,2165,100
|
|
20230814,122800,78204460,2165,2165,2165,2165,100
|
|
20230814,122700,77987960,2165,2165,2165,2165,0
|
|
20230814,122600,77987960,2165,2165,2165,2165,0
|
|
20230814,122500,77987960,2165,2165,2165,2165,25
|
|
20230814,122400,77933835,2170,2170,2170,2170,1416
|
|
20230814,122300,74861115,2175,2175,2175,2175,30
|
|
20230814,122200,74795865,2180,2180,2180,2180,0
|
|
20230814,122100,74795865,2180,2180,2180,2180,123
|
|
20230814,122000,74527725,2180,2180,2180,2180,0
|
|
20230814,121900,74527725,2180,2180,2180,2180,0
|
|
20230814,121800,74527725,2180,2180,2180,2180,0
|
|
20230814,121700,74527725,2180,2175,2180,2170,71
|
|
20230814,121600,74373155,2180,2180,2180,2180,0
|
|
20230814,121500,74373155,2180,2180,2180,2180,0
|
|
20230814,121400,74373155,2180,2180,2180,2180,0
|
|
20230814,121300,74373155,2180,2180,2180,2180,0
|
|
20230814,121200,74373155,2180,2180,2180,2180,0
|
|
20230814,121100,74373155,2180,2180,2180,2180,0
|
|
20230814,121000,74373155,2180,2180,2180,2180,0
|
|
20230814,120900,74373155,2180,2180,2180,2180,0
|
|
20230814,120800,74373155,2180,2180,2180,2175,21
|
|
20230814,120700,74327425,2180,2180,2180,2180,0
|
|
20230814,120600,74327425,2180,2180,2180,2180,1
|
|
20230814,120500,74325245,2175,2175,2175,2175,0
|
|
20230814,120400,74325245,2175,2175,2175,2175,0
|
|
20230814,120300,74325245,2175,2175,2175,2175,209
|
|
20230814,120200,73870670,2175,2175,2175,2175,45
|
|
20230814,120100,73772795,2175,2175,2175,2175,24
|
|
20230814,120000,73720595,2185,2185,2185,2185,0
|
|
20230814,115900,73720595,2185,2185,2185,2185,0
|
|
20230814,115800,73720595,2185,2185,2185,2185,1
|
|
20230814,115700,73718410,2170,2170,2170,2170,1
|
|
20230814,115600,73716240,2185,2185,2185,2185,0
|
|
20230814,115500,73716240,2185,2175,2185,2175,3
|
|
20230814,115400,73709705,2185,2185,2185,2185,0
|
|
20230814,115300,73709705,2185,2185,2185,2185,0
|
|
20230814,115200,73709705,2185,2185,2185,2185,0
|
|
20230814,115100,73709705,2185,2175,2185,2175,81
|
|
20230814,115000,73533520,2185,2185,2185,2185,0
|
|
20230814,114900,73533520,2185,2185,2185,2185,0
|
|
20230814,114800,73533520,2185,2185,2185,2185,0
|
|
20230814,114700,73533520,2185,2185,2185,2185,0
|
|
20230814,114600,73533520,2185,2185,2185,2185,0
|
|
20230814,114500,73533520,2185,2175,2185,2175,313
|
|
20230814,114400,72852725,2185,2180,2185,2180,2
|
|
20230814,114300,72848360,2185,2185,2185,2185,0
|
|
20230814,114200,72848360,2185,2185,2185,2175,349
|
|
20230814,114100,72089235,2185,2185,2185,2185,0
|
|
20230814,114000,72089235,2185,2185,2185,2185,0
|
|
20230814,113900,72089235,2185,2185,2185,2185,0
|
|
20230814,113800,72089235,2185,2185,2185,2180,46
|
|
20230814,113700,71988885,2185,2185,2185,2185,0
|
|
20230814,113600,71988885,2185,2185,2185,2185,2
|
|
20230814,113500,71984515,2185,2185,2185,2185,0
|
|
20230814,113400,71984515,2185,2185,2185,2185,0
|
|
20230814,113300,71984515,2185,2185,2185,2185,2
|
|
20230814,113200,71980145,2180,2180,2185,2180,106
|
|
20230814,113100,71749040,2180,2180,2180,2180,0
|
|
20230814,113000,71749040,2180,2180,2180,2180,44
|
|
20230814,112900,71653120,2180,2180,2180,2180,0
|
|
20230814,112800,71653120,2180,2180,2180,2180,0
|
|
20230814,112700,71653120,2180,2180,2180,2180,0
|
|
20230814,112600,71653120,2180,2180,2180,2180,1
|
|
20230814,112500,71650940,2175,2180,2185,2175,236
|
|
20230814,112400,71137355,2185,2180,2185,2175,827
|
|
20230814,112300,69335245,2185,2185,2185,2185,0
|
|
20230814,112200,69335245,2185,2185,2185,2185,0
|
|
20230814,112100,69335245,2185,2185,2185,2185,1
|
|
20230814,112000,69333060,2185,2185,2185,2185,0
|
|
20230814,111900,69333060,2185,2185,2185,2185,1
|
|
20230814,111800,69330875,2180,2180,2180,2180,100
|
|
20230814,111700,69112875,2180,2180,2180,2180,1001
|
|
20230814,111600,66930695,2185,2185,2185,2185,4
|
|
20230814,111500,66921955,2190,2190,2190,2190,0
|
|
20230814,111400,66921955,2190,2190,2190,2190,2
|
|
20230814,111300,66917575,2190,2190,2190,2185,4
|
|
20230814,111200,66908820,2185,2185,2185,2185,1
|
|
20230814,111100,66906635,2185,2185,2185,2185,63
|
|
20230814,111000,66768980,2195,2195,2195,2195,0
|
|
20230814,110900,66768980,2195,2195,2195,2195,0
|
|
20230814,110800,66768980,2195,2185,2195,2185,142
|
|
20230814,110700,66458690,2185,2180,2185,2180,107
|
|
20230814,110600,66225400,2175,2175,2175,2175,482
|
|
20230814,110500,65177050,2180,2180,2180,2180,110
|
|
20230814,110400,64937250,2180,2180,2180,2180,0
|
|
20230814,110300,64937250,2180,2185,2185,2180,192
|
|
20230814,110200,64518060,2190,2190,2190,2190,0
|
|
20230814,110100,64518060,2190,2190,2190,2190,2
|
|
20230814,110000,64513680,2185,2185,2185,2185,73
|
|
20230814,105900,64354175,2195,2195,2195,2195,0
|
|
20230814,105800,64354175,2195,2195,2195,2190,53
|
|
20230814,105700,64237990,2195,2195,2195,2195,6
|
|
20230814,105600,64224820,2195,2195,2195,2195,0
|
|
20230814,105500,64224820,2195,2195,2195,2195,62
|
|
20230814,105400,64088730,2195,2195,2195,2195,0
|
|
20230814,105300,64088730,2195,2195,2195,2195,0
|
|
20230814,105200,64088730,2195,2195,2195,2195,0
|
|
20230814,105100,64088730,2195,2195,2195,2195,2
|
|
20230814,105000,64084340,2195,2195,2195,2195,0
|
|
20230814,104900,64084340,2195,2195,2195,2185,26
|
|
20230814,104800,64027510,2190,2195,2195,2185,10
|
|
20230814,104700,64005605,2185,2185,2195,2185,214
|
|
20230814,104600,63537995,2195,2190,2195,2190,4
|
|
20230814,104500,63529225,2195,2195,2195,2195,5
|
|
20230814,104400,63518250,2195,2195,2195,2195,21
|
|
20230814,104300,63472155,2195,2195,2195,2195,0
|
|
20230814,104200,63472155,2195,2195,2195,2195,0
|
|
20230814,104100,63472155,2195,2190,2195,2190,20
|
|
20230814,104000,63428325,2190,2190,2190,2190,18
|
|
20230814,103900,63388905,2190,2190,2190,2190,1
|
|
20230814,103800,63386715,2185,2185,2185,2185,100
|
|
20230814,103700,63168215,2195,2195,2195,2195,0
|
|
20230814,103600,63168215,2195,2190,2195,2190,275
|
|
20230814,103500,62565930,2195,2195,2195,2195,2
|
|
20230814,103400,62561540,2190,2190,2190,2190,680
|
|
20230814,103300,61072340,2195,2195,2195,2195,0
|
|
20230814,103200,61072340,2195,2195,2195,2195,53
|
|
20230814,103100,60956005,2195,2195,2195,2195,0
|
|
20230814,103000,60956005,2195,2195,2195,2190,96
|
|
20230814,102900,60745490,2195,2195,2195,2195,74
|
|
20230814,102800,60583060,2195,2195,2195,2195,2
|
|
20230814,102700,60578670,2195,2195,2195,2195,10
|
|
20230814,102600,60556720,2195,2195,2195,2195,10
|
|
20230814,102500,60534770,2195,2195,2195,2195,0
|
|
20230814,102400,60534770,2195,2190,2195,2190,98
|
|
20230814,102300,60320135,2190,2190,2190,2190,600
|
|
20230814,102200,59006135,2190,2185,2190,2180,162
|
|
20230814,102100,58652175,2185,2190,2195,2180,323
|
|
20230814,102000,57945355,2195,2190,2195,2190,243
|
|
20230814,101900,57412735,2195,2195,2195,2185,106
|
|
20230814,101800,57180600,2200,2190,2200,2190,414
|
|
20230814,101700,56272365,2195,2185,2195,2185,63
|
|
20230814,101600,56134090,2195,2195,2195,2195,1
|
|
20230814,101500,56131895,2195,2190,2195,2190,100
|
|
20230814,101400,55912890,2195,2195,2195,2190,418
|
|
20230814,101300,54995735,2195,2180,2195,2180,12
|
|
20230814,101200,54969515,2180,2180,2180,2180,206
|
|
20230814,101100,54520435,2180,2180,2180,2180,5
|
|
20230814,101000,54509535,2180,2180,2180,2180,0
|
|
20230814,100900,54509535,2180,2180,2180,2170,10
|
|
20230814,100800,54487765,2180,2175,2180,2175,2
|
|
20230814,100700,54483410,2175,2150,2175,2145,2412
|
|
20230814,100600,49269770,2160,2150,2160,2150,64
|
|
20230814,100500,49132160,2160,2145,2160,2145,82
|
|
20230814,100400,48955855,2160,2170,2170,2145,1644
|
|
20230814,100300,45414515,2170,2170,2170,2170,314
|
|
20230814,100200,44733135,2175,2175,2175,2175,0
|
|
20230814,100100,44733135,2175,2175,2175,2175,1
|
|
20230814,100000,44730960,2175,2170,2175,2170,87
|
|
20230814,095900,44541765,2175,2175,2180,2170,119
|
|
20230814,095800,44283320,2185,2175,2185,2175,181
|
|
20230814,095700,43889525,2185,2180,2190,2180,174
|
|
20230814,095600,43510145,2190,2190,2190,2190,0
|
|
20230814,095500,43510145,2190,2190,2190,2180,5
|
|
20230814,095400,43499205,2180,2180,2180,2180,1
|
|
20230814,095300,43497025,2190,2200,2200,2180,166
|
|
20230814,095200,43135035,2200,2200,2200,2200,4
|
|
20230814,095100,43126235,2200,2185,2200,2185,130
|
|
20230814,095000,42842095,2200,2200,2200,2190,2873
|
|
20230814,094900,36521730,2210,2210,2210,2210,0
|
|
20230814,094800,36521730,2210,2210,2210,2210,0
|
|
20230814,094700,36521730,2210,2210,2210,2210,0
|
|
20230814,094600,36521730,2210,2210,2210,2210,13
|
|
20230814,094500,36493000,2210,2210,2210,2210,0
|
|
20230814,094400,36493000,2210,2210,2210,2210,0
|
|
20230814,094300,36493000,2210,2210,2210,2210,0
|
|
20230814,094200,36493000,2210,2210,2210,2210,101
|
|
20230814,094100,36269790,2210,2210,2210,2210,272
|
|
20230814,094000,35668670,2210,2210,2210,2210,5
|
|
20230814,093900,35657620,2210,2210,2210,2210,114
|
|
20230814,093800,35405680,2205,2205,2205,2205,93
|
|
20230814,093700,35200615,2205,2205,2205,2205,0
|
|
20230814,093600,35200615,2205,2205,2205,2205,13
|
|
20230814,093500,35171950,2200,2200,2200,2200,499
|
|
20230814,093400,34074150,2205,2205,2205,2205,0
|
|
20230814,093300,34074150,2205,2205,2210,2200,1146
|
|
20230814,093200,31551945,2205,2200,2205,2200,316
|
|
20230814,093100,30856735,2200,2200,2200,2200,1
|
|
20230814,093000,30854535,2200,2200,2200,2200,0
|
|
20230814,092900,30854535,2200,2200,2200,2190,34
|
|
20230814,092800,30779905,2200,2195,2200,2195,37
|
|
20230814,092700,30698665,2195,2195,2195,2195,1
|
|
20230814,092600,30696470,2200,2200,2200,2200,0
|
|
20230814,092500,30696470,2200,2200,2200,2200,0
|
|
20230814,092400,30696470,2200,2210,2210,2195,7
|
|
20230814,092300,30681085,2200,2200,2200,2200,20
|
|
20230814,092200,30637085,2210,2210,2210,2205,23
|
|
20230814,092100,30586305,2210,2210,2210,2210,10
|
|
20230814,092000,30564205,2210,2210,2210,2210,0
|
|
20230814,091900,30564205,2210,2210,2210,2210,0
|
|
20230814,091800,30564205,2210,2210,2210,2210,0
|
|
20230814,091700,30564205,2210,2205,2210,2205,5
|
|
20230814,091600,30553175,2205,2205,2215,2200,30
|
|
20230814,091500,30486990,2220,2215,2220,2215,411
|
|
20230814,091400,29576045,2215,2215,2215,2215,2
|
|
20230814,091300,29571615,2215,2215,2215,2215,0
|
|
20230814,091200,29571615,2215,2215,2215,2215,4
|
|
20230814,091100,29562755,2205,2205,2230,2205,173
|
|
20230814,091000,29179690,2205,2200,2205,2185,197
|
|
20230814,090900,28748140,2205,2205,2205,2205,1
|
|
20230814,090800,28745935,2210,2205,2210,2195,68
|
|
20230814,090700,28596450,2215,2205,2215,2205,8
|
|
20230814,090600,28578740,2215,2215,2215,2215,0
|
|
20230814,090500,28578740,2215,2215,2215,2215,1
|
|
20230814,090400,28576525,2215,2205,2220,2205,5234
|
|
20230814,090300,17035510,2135,2135,2135,2135,0
|
|
20230814,090200,17035510,2135,2270,2270,2135,5628
|
|
20230814,090100,4704510,2270,2260,2280,2240,316
|
|
20230814,090000,3995640,2290,2240,2290,2240,1783
|