650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194700,72504670,2110,2110,2110,2110,1106
|
|
20230818,194600,72504670,2110,2110,2110,2110,0
|
|
20230818,194500,72504670,2110,2110,2110,2110,0
|
|
20230818,194400,72504670,2110,2110,2110,2110,0
|
|
20230818,194300,72504670,2110,2110,2110,2110,0
|
|
20230818,194200,72504670,2110,2110,2110,2110,0
|
|
20230818,194100,72504670,2110,2110,2110,2110,0
|
|
20230818,194000,72504670,2110,2110,2110,2110,0
|
|
20230818,193900,72504670,2110,2110,2110,2110,0
|
|
20230818,193800,72504670,2110,2110,2110,2110,0
|
|
20230818,193700,72504670,2110,2110,2110,2110,0
|
|
20230818,193600,72504670,2110,2110,2110,2110,0
|
|
20230818,193500,72504670,2110,2110,2110,2110,0
|
|
20230818,193400,72504670,2110,2110,2110,2110,0
|
|
20230818,193300,72504670,2110,2110,2110,2110,0
|
|
20230818,193200,72504670,2110,2110,2110,2110,0
|
|
20230818,193100,72504670,2110,2110,2110,2110,0
|
|
20230818,193000,72504670,2110,2110,2110,2110,0
|
|
20230818,192900,72504670,2110,2110,2110,2110,0
|
|
20230818,192800,72504670,2110,2110,2110,2110,0
|
|
20230818,192700,72504670,2110,2110,2110,2110,0
|
|
20230818,192600,72504670,2110,2110,2110,2110,0
|
|
20230818,192500,72504670,2110,2110,2110,2110,0
|
|
20230818,192400,72504670,2110,2110,2110,2110,0
|
|
20230818,192300,72504670,2110,2110,2110,2110,0
|
|
20230818,192200,72504670,2110,2110,2110,2110,0
|
|
20230818,192100,72504670,2110,2110,2110,2110,0
|
|
20230818,192000,72504670,2110,2110,2110,2110,0
|
|
20230818,191900,72504670,2110,2110,2110,2110,0
|
|
20230818,191800,72504670,2110,2110,2110,2110,0
|
|
20230818,191700,72504670,2110,2110,2110,2110,1106
|
|
20230818,191600,72504670,2110,2110,2110,2110,0
|
|
20230818,191500,72504670,2110,2110,2110,2110,0
|
|
20230818,191400,72504670,2110,2110,2110,2110,0
|
|
20230818,191300,72504670,2110,2110,2110,2110,0
|
|
20230818,191200,72504670,2110,2110,2110,2110,0
|
|
20230818,191100,72504670,2110,2110,2110,2110,0
|
|
20230818,191000,72504670,2110,2110,2110,2110,0
|
|
20230818,190900,72504670,2110,2110,2110,2110,0
|
|
20230818,190800,72504670,2110,2110,2110,2110,0
|
|
20230818,190700,72504670,2110,2110,2110,2110,0
|
|
20230818,190600,72504670,2110,2110,2110,2110,0
|
|
20230818,190500,72504670,2110,2110,2110,2110,0
|
|
20230818,190400,72504670,2110,2110,2110,2110,0
|
|
20230818,190300,72504670,2110,2110,2110,2110,0
|
|
20230818,190200,72504670,2110,2110,2110,2110,0
|
|
20230818,190100,72504670,2110,2110,2110,2110,0
|
|
20230818,190000,72504670,2110,2110,2110,2110,0
|
|
20230818,185900,72504670,2110,2110,2110,2110,0
|
|
20230818,185800,72504670,2110,2110,2110,2110,0
|
|
20230818,185700,72504670,2110,2110,2110,2110,0
|
|
20230818,185600,72504670,2110,2110,2110,2110,0
|
|
20230818,185500,72504670,2110,2110,2110,2110,0
|
|
20230818,185400,72504670,2110,2110,2110,2110,0
|
|
20230818,185300,72504670,2110,2110,2110,2110,0
|
|
20230818,185200,72504670,2110,2110,2110,2110,0
|
|
20230818,185100,72504670,2110,2110,2110,2110,0
|
|
20230818,185000,72504670,2110,2110,2110,2110,0
|
|
20230818,184900,72504670,2110,2110,2110,2110,0
|
|
20230818,184800,72504670,2110,2110,2110,2110,0
|
|
20230818,184700,72504670,2110,2110,2110,2110,1106
|
|
20230818,184600,72504670,2110,2110,2110,2110,0
|
|
20230818,184500,72504670,2110,2110,2110,2110,0
|
|
20230818,184400,72504670,2110,2110,2110,2110,0
|
|
20230818,184300,72504670,2110,2110,2110,2110,0
|
|
20230818,184200,72504670,2110,2110,2110,2110,0
|
|
20230818,184100,72504670,2110,2110,2110,2110,0
|
|
20230818,184000,72504670,2110,2110,2110,2110,0
|
|
20230818,183900,72504670,2110,2110,2110,2110,0
|
|
20230818,183800,72504670,2110,2110,2110,2110,0
|
|
20230818,183700,72504670,2110,2110,2110,2110,0
|
|
20230818,183600,72504670,2110,2110,2110,2110,0
|
|
20230818,183500,72504670,2110,2110,2110,2110,0
|
|
20230818,183400,72504670,2110,2110,2110,2110,0
|
|
20230818,183300,72504670,2110,2110,2110,2110,0
|
|
20230818,183200,72504670,2110,2110,2110,2110,0
|
|
20230818,183100,72504670,2110,2110,2110,2110,0
|
|
20230818,183000,72504670,2110,2110,2110,2110,0
|
|
20230818,182900,72504670,2110,2110,2110,2110,0
|
|
20230818,182800,72504670,2110,2110,2110,2110,0
|
|
20230818,182700,72504670,2110,2110,2110,2110,0
|
|
20230818,182600,72504670,2110,2110,2110,2110,0
|
|
20230818,182500,72504670,2110,2110,2110,2110,0
|
|
20230818,182400,72504670,2110,2110,2110,2110,0
|
|
20230818,182300,72504670,2110,2110,2110,2110,0
|
|
20230818,182200,72504670,2110,2110,2110,2110,0
|
|
20230818,182100,72504670,2110,2110,2110,2110,0
|
|
20230818,182000,72504670,2110,2110,2110,2110,0
|
|
20230818,181900,72504670,2110,2110,2110,2110,0
|
|
20230818,181800,72504670,2110,2110,2110,2110,0
|
|
20230818,181700,72504670,2110,2110,2110,2110,1106
|
|
20230818,181600,72504670,2110,2110,2110,2110,0
|
|
20230818,181500,72504670,2110,2110,2110,2110,0
|
|
20230818,181400,72504670,2110,2110,2110,2110,0
|
|
20230818,181300,72504670,2110,2110,2110,2110,0
|
|
20230818,181200,72504670,2110,2110,2110,2110,0
|
|
20230818,181100,72504670,2110,2110,2110,2110,0
|
|
20230818,181000,72504670,2110,2110,2110,2110,0
|
|
20230818,180900,72504670,2110,2110,2110,2110,0
|
|
20230818,180800,72504670,2110,2110,2110,2110,0
|
|
20230818,180700,72504670,2110,2110,2110,2110,0
|
|
20230818,180600,72504670,2110,2110,2110,2110,0
|
|
20230818,180500,72504670,2110,2110,2110,2110,0
|
|
20230818,180400,72504670,2110,2110,2110,2110,0
|
|
20230818,180300,72504670,2110,2110,2110,2110,0
|
|
20230818,180200,72504670,2110,2110,2110,2110,0
|
|
20230818,180100,72504670,2110,2110,2110,2110,0
|
|
20230818,180000,72504670,2110,2110,2110,2110,0
|
|
20230818,175900,72504670,2110,2110,2110,2110,0
|
|
20230818,175800,72504670,2110,2110,2110,2110,0
|
|
20230818,175700,72504670,2110,2110,2110,2110,0
|
|
20230818,175600,72504670,2110,2110,2110,2110,0
|
|
20230818,175500,72504670,2110,2110,2110,2110,0
|
|
20230818,175400,72504670,2110,2110,2110,2110,0
|
|
20230818,175300,72504670,2110,2110,2110,2110,0
|
|
20230818,175200,72504670,2110,2110,2110,2110,0
|
|
20230818,175100,72504670,2110,2110,2110,2110,0
|
|
20230818,175000,72504670,2110,2110,2110,2110,0
|
|
20230818,174900,72504670,2110,2110,2110,2110,0
|
|
20230818,174800,72504670,2110,2110,2110,2110,0
|
|
20230818,174700,72504670,2110,2110,2110,2110,1106
|
|
20230818,174600,72504670,2110,2110,2110,2110,0
|
|
20230818,174500,72504670,2110,2110,2110,2110,0
|
|
20230818,174400,72504670,2110,2110,2110,2110,0
|
|
20230818,174300,72504670,2110,2110,2110,2110,0
|
|
20230818,174200,72504670,2110,2110,2110,2110,0
|
|
20230818,174100,72504670,2110,2110,2110,2110,0
|
|
20230818,174000,72504670,2110,2110,2110,2110,0
|
|
20230818,173900,72504670,2110,2110,2110,2110,0
|
|
20230818,173800,72504670,2110,2110,2110,2110,0
|
|
20230818,173700,72504670,2110,2110,2110,2110,0
|
|
20230818,173600,72504670,2110,2110,2110,2110,0
|
|
20230818,173500,72504670,2110,2110,2110,2110,0
|
|
20230818,173400,72504670,2110,2110,2110,2110,0
|
|
20230818,173300,72504670,2110,2110,2110,2110,0
|
|
20230818,173200,72504670,2110,2110,2110,2110,0
|
|
20230818,173100,72504670,2110,2110,2110,2110,0
|
|
20230818,173000,72504670,2110,2110,2110,2110,0
|
|
20230818,172900,72504670,2110,2110,2110,2110,0
|
|
20230818,172800,72504670,2110,2110,2110,2110,0
|
|
20230818,172700,72504670,2110,2110,2110,2110,0
|
|
20230818,172600,72504670,2110,2110,2110,2110,0
|
|
20230818,172500,72504670,2110,2110,2110,2110,0
|
|
20230818,172400,72504670,2110,2110,2110,2110,0
|
|
20230818,172300,72504670,2110,2110,2110,2110,0
|
|
20230818,172200,72504670,2110,2110,2110,2110,0
|
|
20230818,172100,72504670,2110,2110,2110,2110,0
|
|
20230818,172000,72504670,2110,2110,2110,2110,0
|
|
20230818,171900,72504670,2110,2110,2110,2110,0
|
|
20230818,171800,72504670,2110,2110,2110,2110,0
|
|
20230818,171700,72504670,2110,2110,2110,2110,1106
|
|
20230818,171600,72504670,2110,2110,2110,2110,0
|
|
20230818,171500,72504670,2110,2110,2110,2110,0
|
|
20230818,171400,72504670,2110,2110,2110,2110,0
|
|
20230818,171300,72504670,2110,2110,2110,2110,0
|
|
20230818,171200,72504670,2110,2110,2110,2110,0
|
|
20230818,171100,72504670,2110,2110,2110,2110,0
|
|
20230818,171000,72504670,2110,2110,2110,2110,0
|
|
20230818,170900,72504670,2110,2110,2110,2110,0
|
|
20230818,170800,72504670,2110,2110,2110,2110,0
|
|
20230818,170700,72504670,2110,2110,2110,2110,0
|
|
20230818,170600,72504670,2110,2110,2110,2110,0
|
|
20230818,170500,72504670,2110,2110,2110,2110,0
|
|
20230818,170400,72504670,2110,2110,2110,2110,0
|
|
20230818,170300,72504670,2110,2110,2110,2110,0
|
|
20230818,170200,72504670,2110,2110,2110,2110,0
|
|
20230818,170100,72504670,2110,2110,2110,2110,0
|
|
20230818,170000,72504670,2110,2110,2110,2110,0
|
|
20230818,165900,72504670,2110,2110,2110,2110,0
|
|
20230818,165800,72504670,2110,2110,2110,2110,0
|
|
20230818,165700,72504670,2110,2110,2110,2110,0
|
|
20230818,165600,72504670,2110,2110,2110,2110,0
|
|
20230818,165500,72504670,2110,2110,2110,2110,0
|
|
20230818,165400,72504670,2110,2110,2110,2110,0
|
|
20230818,165300,72504670,2110,2110,2110,2110,0
|
|
20230818,165200,72504670,2110,2110,2110,2110,0
|
|
20230818,165100,72504670,2110,2110,2110,2110,0
|
|
20230818,165000,72504670,2110,2110,2110,2110,0
|
|
20230818,164900,72504670,2110,2110,2110,2110,0
|
|
20230818,164800,72504670,2110,2110,2110,2110,0
|
|
20230818,164700,72504670,2110,2110,2110,2110,1106
|
|
20230818,164600,72504670,2110,2110,2110,2110,0
|
|
20230818,164500,72504670,2110,2110,2110,2110,0
|
|
20230818,164400,72504670,2110,2110,2110,2110,0
|
|
20230818,164300,72504670,2110,2110,2110,2110,0
|
|
20230818,164200,72504670,2110,2110,2110,2110,0
|
|
20230818,164100,72504670,2110,2110,2110,2110,0
|
|
20230818,164000,72504670,2110,2110,2110,2110,0
|
|
20230818,163900,72504670,2110,2110,2110,2110,0
|
|
20230818,163800,72504670,2110,2110,2110,2110,0
|
|
20230818,163700,72504670,2110,2110,2110,2110,0
|
|
20230818,163600,72504670,2110,2110,2110,2110,0
|
|
20230818,163500,72504670,2110,2110,2110,2110,0
|
|
20230818,163400,72504670,2110,2110,2110,2110,0
|
|
20230818,163300,72504670,2110,2110,2110,2110,0
|
|
20230818,163200,72504670,2110,2110,2110,2110,0
|
|
20230818,163100,72504670,2110,2110,2110,2110,0
|
|
20230818,163000,72504670,2110,2110,2110,2110,0
|
|
20230818,162900,72504670,2110,2110,2110,2110,0
|
|
20230818,162800,72504670,2110,2110,2110,2110,0
|
|
20230818,162700,72504670,2110,2110,2110,2110,0
|
|
20230818,162600,72504670,2110,2110,2110,2110,0
|
|
20230818,162500,72504670,2110,2110,2110,2110,0
|
|
20230818,162400,72504670,2110,2110,2110,2110,0
|
|
20230818,162300,72504670,2110,2110,2110,2110,0
|
|
20230818,162200,72504670,2110,2110,2110,2110,0
|
|
20230818,162100,72504670,2110,2110,2110,2110,0
|
|
20230818,162000,72504670,2110,2110,2110,2110,0
|
|
20230818,161900,72504670,2110,2110,2110,2110,0
|
|
20230818,161800,72504670,2110,2110,2110,2110,0
|
|
20230818,161700,72504670,2110,2110,2110,2110,1106
|
|
20230818,161600,72504670,2110,2110,2110,2110,0
|
|
20230818,161500,72504670,2110,2110,2110,2110,0
|
|
20230818,161400,72504670,2110,2110,2110,2110,0
|
|
20230818,161300,72504670,2110,2110,2110,2110,0
|
|
20230818,161200,72504670,2110,2110,2110,2110,0
|
|
20230818,161100,72504670,2110,2110,2110,2110,0
|
|
20230818,161000,72504670,2110,2110,2110,2110,0
|
|
20230818,160900,72504670,2110,2110,2110,2110,0
|
|
20230818,160800,72504670,2110,2110,2110,2110,0
|
|
20230818,160700,72504670,2110,2110,2110,2110,0
|
|
20230818,160600,72504670,2110,2110,2110,2110,0
|
|
20230818,160500,72504670,2110,2110,2110,2110,0
|
|
20230818,160400,72504670,2110,2110,2110,2110,0
|
|
20230818,160300,72504670,2110,2110,2110,2110,0
|
|
20230818,160200,72504670,2110,2110,2110,2110,0
|
|
20230818,160100,72504670,2110,2110,2110,2110,0
|
|
20230818,160000,72504670,2110,2110,2110,2110,0
|
|
20230818,155900,72504670,2110,2110,2110,2110,0
|
|
20230818,155800,72504670,2110,2110,2110,2110,0
|
|
20230818,155700,72504670,2110,2110,2110,2110,0
|
|
20230818,155600,72504670,2110,2110,2110,2110,0
|
|
20230818,155500,72504670,2110,2110,2110,2110,0
|
|
20230818,155400,72504670,2110,2110,2110,2110,0
|
|
20230818,155300,72504670,2110,2110,2110,2110,0
|
|
20230818,155200,72504670,2110,2110,2110,2110,0
|
|
20230818,155100,72504670,2110,2110,2110,2110,0
|
|
20230818,155000,72504670,2110,2110,2110,2110,0
|
|
20230818,154900,72504670,2110,2110,2110,2110,0
|
|
20230818,154800,72504670,2110,2110,2110,2110,0
|
|
20230818,154700,72504670,2110,2110,2110,2110,1106
|
|
20230818,154600,72504670,2110,2110,2110,2110,0
|
|
20230818,154500,72504670,2110,2110,2110,2110,0
|
|
20230818,154400,72504670,2110,2110,2110,2110,0
|
|
20230818,154300,72504670,2110,2110,2110,2110,0
|
|
20230818,154200,72504670,2110,2110,2110,2110,0
|
|
20230818,154100,72504670,2110,2110,2110,2110,0
|
|
20230818,154000,72504670,2110,2110,2110,2110,0
|
|
20230818,153900,72504670,2110,2110,2110,2110,0
|
|
20230818,153800,72504670,2110,2110,2110,2110,0
|
|
20230818,153700,72504670,2110,2110,2110,2110,0
|
|
20230818,153600,72504670,2110,2110,2110,2110,0
|
|
20230818,153500,72504670,2110,2110,2110,2110,0
|
|
20230818,153400,72504670,2110,2110,2110,2110,0
|
|
20230818,153300,72504670,2110,2110,2110,2110,0
|
|
20230818,153200,72504670,2110,2110,2110,2110,0
|
|
20230818,153100,72504670,2110,2110,2110,2110,0
|
|
20230818,153000,72504670,2110,2110,2110,2110,1106
|
|
20230818,152900,70171010,2120,2120,2120,2120,0
|
|
20230818,152800,70171010,2120,2120,2120,2120,0
|
|
20230818,152700,70171010,2120,2120,2120,2120,0
|
|
20230818,152600,70171010,2120,2120,2120,2120,0
|
|
20230818,152500,70171010,2120,2120,2120,2120,0
|
|
20230818,152400,70171010,2120,2120,2120,2120,0
|
|
20230818,152300,70171010,2120,2120,2120,2120,0
|
|
20230818,152200,70171010,2120,2120,2120,2120,0
|
|
20230818,152100,70171010,2120,2120,2120,2120,0
|
|
20230818,152000,70171010,2120,2120,2120,2120,0
|
|
20230818,151900,70171010,2120,2120,2120,2120,10
|
|
20230818,151800,70149810,2120,2120,2120,2120,8
|
|
20230818,151700,70132850,2120,2120,2120,2120,2
|
|
20230818,151600,70128610,2120,2120,2125,2120,15
|
|
20230818,151500,70096805,2125,2125,2125,2125,0
|
|
20230818,151400,70096805,2125,2125,2125,2125,1
|
|
20230818,151300,70094680,2125,2125,2125,2125,0
|
|
20230818,151200,70094680,2125,2125,2125,2125,236
|
|
20230818,151100,69593180,2125,2125,2125,2125,2
|
|
20230818,151000,69588930,2130,2130,2130,2130,0
|
|
20230818,150900,69588930,2130,2130,2130,2130,0
|
|
20230818,150800,69588930,2130,2130,2130,2130,0
|
|
20230818,150700,69588930,2130,2130,2130,2130,0
|
|
20230818,150600,69588930,2130,2130,2130,2130,1
|
|
20230818,150500,69586800,2135,2120,2135,2115,1002
|
|
20230818,150400,67464935,2135,2135,2135,2125,4
|
|
20230818,150300,67456415,2130,2135,2135,2130,5
|
|
20230818,150200,67445755,2135,2135,2135,2135,0
|
|
20230818,150100,67445755,2135,2135,2135,2135,2
|
|
20230818,150000,67441485,2135,2135,2135,2135,0
|
|
20230818,145900,67441485,2135,2135,2135,2135,0
|
|
20230818,145800,67441485,2135,2135,2135,2135,0
|
|
20230818,145700,67441485,2135,2135,2135,2135,0
|
|
20230818,145600,67441485,2135,2135,2135,2135,0
|
|
20230818,145500,67441485,2135,2135,2135,2135,1
|
|
20230818,145400,67439350,2140,2140,2140,2140,0
|
|
20230818,145300,67439350,2140,2140,2140,2140,0
|
|
20230818,145200,67439350,2140,2140,2140,2140,0
|
|
20230818,145100,67439350,2140,2135,2140,2135,104
|
|
20230818,145000,67217285,2135,2135,2135,2135,0
|
|
20230818,144900,67217285,2135,2135,2135,2135,1
|
|
20230818,144800,67215150,2140,2140,2140,2140,0
|
|
20230818,144700,67215150,2140,2140,2140,2140,0
|
|
20230818,144600,67215150,2140,2140,2140,2140,0
|
|
20230818,144500,67215150,2140,2140,2140,2140,0
|
|
20230818,144400,67215150,2140,2135,2140,2110,844
|
|
20230818,144300,65420920,2140,2135,2140,2135,21
|
|
20230818,144200,65376080,2140,2140,2140,2140,0
|
|
20230818,144100,65376080,2140,2135,2140,2135,71
|
|
20230818,144000,65224420,2140,2140,2140,2140,0
|
|
20230818,143900,65224420,2140,2140,2140,2140,0
|
|
20230818,143800,65224420,2140,2140,2140,2140,0
|
|
20230818,143700,65224420,2140,2140,2140,2140,0
|
|
20230818,143600,65224420,2140,2135,2140,2135,19
|
|
20230818,143500,65183850,2140,2135,2140,2135,4
|
|
20230818,143400,65175300,2140,2140,2140,2140,0
|
|
20230818,143300,65175300,2140,2140,2140,2140,0
|
|
20230818,143200,65175300,2140,2140,2140,2140,4
|
|
20230818,143100,65166740,2140,2140,2140,2140,0
|
|
20230818,143000,65166740,2140,2140,2140,2140,0
|
|
20230818,142900,65166740,2140,2140,2140,2140,0
|
|
20230818,142800,65166740,2140,2140,2140,2140,0
|
|
20230818,142700,65166740,2140,2140,2140,2140,1
|
|
20230818,142600,65164600,2135,2135,2135,2135,2
|
|
20230818,142500,65160330,2145,2145,2145,2145,18
|
|
20230818,142400,65121720,2145,2135,2145,2135,14
|
|
20230818,142300,65091820,2145,2145,2145,2145,0
|
|
20230818,142200,65091820,2145,2140,2145,2140,2
|
|
20230818,142100,65087535,2145,2140,2145,2140,53
|
|
20230818,142000,64974110,2140,2140,2140,2140,0
|
|
20230818,141900,64974110,2140,2140,2140,2140,0
|
|
20230818,141800,64974110,2140,2140,2140,2140,0
|
|
20230818,141700,64974110,2140,2140,2140,2140,0
|
|
20230818,141600,64974110,2140,2140,2140,2140,0
|
|
20230818,141500,64974110,2140,2140,2140,2140,32
|
|
20230818,141400,64905630,2140,2145,2145,2140,1989
|
|
20230818,141300,60649165,2145,2145,2145,2145,0
|
|
20230818,141200,60649165,2145,2145,2145,2145,0
|
|
20230818,141100,60649165,2145,2145,2145,2145,0
|
|
20230818,141000,60649165,2145,2145,2145,2145,0
|
|
20230818,140900,60649165,2145,2150,2150,2145,76
|
|
20230818,140800,60486140,2145,2145,2150,2145,168
|
|
20230818,140700,60125775,2150,2150,2150,2150,1
|
|
20230818,140600,60123625,2150,2150,2150,2150,0
|
|
20230818,140500,60123625,2150,2145,2150,2145,101
|
|
20230818,140400,59906975,2150,2150,2150,2150,0
|
|
20230818,140300,59906975,2150,2150,2150,2145,358
|
|
20230818,140200,59137555,2150,2150,2150,2150,10
|
|
20230818,140100,59116055,2150,2150,2150,2150,0
|
|
20230818,140000,59116055,2150,2145,2150,2145,99
|
|
20230818,135900,58903695,2150,2145,2150,2145,8
|
|
20230818,135800,58886530,2150,2150,2150,2150,1
|
|
20230818,135700,58884380,2150,2150,2150,2150,1
|
|
20230818,135600,58882230,2140,2140,2140,2140,0
|
|
20230818,135500,58882230,2140,2140,2140,2140,0
|
|
20230818,135400,58882230,2140,2140,2140,2140,0
|
|
20230818,135300,58882230,2140,2140,2140,2140,0
|
|
20230818,135200,58882230,2140,2140,2140,2140,0
|
|
20230818,135100,58882230,2140,2140,2140,2140,0
|
|
20230818,135000,58882230,2140,2140,2140,2140,100
|
|
20230818,134900,58668230,2150,2150,2150,2150,1
|
|
20230818,134800,58666080,2140,2140,2140,2140,0
|
|
20230818,134700,58666080,2140,2140,2140,2140,0
|
|
20230818,134600,58666080,2140,2140,2140,2140,3000
|
|
20230818,134500,52246080,2140,2140,2140,2140,0
|
|
20230818,134400,52246080,2140,2140,2140,2140,0
|
|
20230818,134300,52246080,2140,2140,2140,2140,200
|
|
20230818,134200,51818080,2145,2145,2145,2145,314
|
|
20230818,134100,51144550,2155,2150,2155,2150,11
|
|
20230818,134000,51120890,2155,2155,2155,2155,4
|
|
20230818,133900,51112270,2160,2155,2160,2155,6
|
|
20230818,133800,51099330,2160,2155,2160,2155,14
|
|
20230818,133700,51069135,2160,2150,2160,2150,24
|
|
20230818,133600,51017495,2160,2160,2160,2160,0
|
|
20230818,133500,51017495,2160,2160,2160,2160,0
|
|
20230818,133400,51017495,2160,2160,2160,2160,0
|
|
20230818,133300,51017495,2160,2155,2160,2155,4
|
|
20230818,133200,51008870,2160,2155,2160,2155,4
|
|
20230818,133100,51000245,2160,2145,2160,2145,89
|
|
20230818,133000,50809325,2145,2145,2145,2145,0
|
|
20230818,132900,50809325,2145,2145,2145,2145,0
|
|
20230818,132800,50809325,2145,2145,2145,2145,0
|
|
20230818,132700,50809325,2145,2145,2145,2145,0
|
|
20230818,132600,50809325,2145,2145,2145,2145,0
|
|
20230818,132500,50809325,2145,2145,2145,2140,61
|
|
20230818,132400,50678760,2145,2145,2145,2145,1
|
|
20230818,132300,50676615,2145,2145,2145,2145,5
|
|
20230818,132200,50665890,2140,2145,2145,2140,1219
|
|
20230818,132100,48057225,2145,2145,2145,2145,0
|
|
20230818,132000,48057225,2145,2135,2145,2135,3439
|
|
20230818,131900,40701915,2135,2135,2135,2135,0
|
|
20230818,131800,40701915,2135,2135,2135,2135,0
|
|
20230818,131700,40701915,2135,2135,2135,2135,0
|
|
20230818,131600,40701915,2135,2135,2135,2135,0
|
|
20230818,131500,40701915,2135,2135,2135,2135,0
|
|
20230818,131400,40701915,2135,2135,2135,2135,1
|
|
20230818,131300,40699780,2135,2135,2135,2135,0
|
|
20230818,131200,40699780,2135,2135,2135,2135,0
|
|
20230818,131100,40699780,2135,2135,2135,2135,0
|
|
20230818,131000,40699780,2135,2135,2135,2135,0
|
|
20230818,130900,40699780,2135,2135,2135,2135,0
|
|
20230818,130800,40699780,2135,2135,2135,2135,0
|
|
20230818,130700,40699780,2135,2125,2135,2125,96
|
|
20230818,130600,40495770,2130,2130,2130,2130,2
|
|
20230818,130500,40491510,2135,2135,2135,2135,5
|
|
20230818,130400,40480835,2135,2135,2135,2135,0
|
|
20230818,130300,40480835,2135,2135,2135,2135,0
|
|
20230818,130200,40480835,2135,2135,2135,2135,0
|
|
20230818,130100,40480835,2135,2135,2135,2135,0
|
|
20230818,130000,40480835,2135,2135,2135,2135,0
|
|
20230818,125900,40480835,2135,2135,2135,2135,0
|
|
20230818,125800,40480835,2135,2135,2135,2135,0
|
|
20230818,125700,40480835,2135,2135,2135,2135,0
|
|
20230818,125600,40480835,2135,2135,2135,2135,3
|
|
20230818,125500,40474430,2135,2135,2135,2135,0
|
|
20230818,125400,40474430,2135,2135,2135,2135,0
|
|
20230818,125300,40474430,2135,2135,2135,2135,0
|
|
20230818,125200,40474430,2135,2135,2135,2135,0
|
|
20230818,125100,40474430,2135,2135,2135,2135,0
|
|
20230818,125000,40474430,2135,2135,2135,2135,0
|
|
20230818,124900,40474430,2135,2135,2135,2135,0
|
|
20230818,124800,40474430,2135,2135,2135,2135,9
|
|
20230818,124700,40455215,2125,2125,2125,2125,56
|
|
20230818,124600,40336215,2135,2135,2135,2135,0
|
|
20230818,124500,40336215,2135,2135,2135,2135,0
|
|
20230818,124400,40336215,2135,2135,2135,2135,2
|
|
20230818,124300,40331945,2135,2135,2135,2135,0
|
|
20230818,124200,40331945,2135,2135,2135,2135,0
|
|
20230818,124100,40331945,2135,2135,2135,2135,0
|
|
20230818,124000,40331945,2135,2135,2135,2135,0
|
|
20230818,123900,40331945,2135,2135,2135,2135,0
|
|
20230818,123800,40331945,2135,2135,2135,2135,0
|
|
20230818,123700,40331945,2135,2135,2135,2135,0
|
|
20230818,123600,40331945,2135,2135,2135,2135,0
|
|
20230818,123500,40331945,2135,2135,2135,2135,0
|
|
20230818,123400,40331945,2135,2135,2135,2135,0
|
|
20230818,123300,40331945,2135,2135,2135,2135,3
|
|
20230818,123200,40325540,2115,2115,2115,2115,0
|
|
20230818,123100,40325540,2115,2115,2115,2115,150
|
|
20230818,123000,40008290,2115,2115,2115,2115,0
|
|
20230818,122900,40008290,2115,2125,2125,2115,12
|
|
20230818,122800,39982835,2135,2135,2135,2135,0
|
|
20230818,122700,39982835,2135,2135,2135,2135,1000
|
|
20230818,122600,37847835,2135,2135,2135,2135,0
|
|
20230818,122500,37847835,2135,2135,2135,2135,0
|
|
20230818,122400,37847835,2135,2135,2135,2135,0
|
|
20230818,122300,37847835,2135,2135,2135,2135,0
|
|
20230818,122200,37847835,2135,2135,2135,2135,0
|
|
20230818,122100,37847835,2135,2135,2135,2135,0
|
|
20230818,122000,37847835,2135,2135,2135,2135,0
|
|
20230818,121900,37847835,2135,2135,2135,2135,1
|
|
20230818,121800,37845700,2135,2135,2135,2135,0
|
|
20230818,121700,37845700,2135,2135,2135,2135,0
|
|
20230818,121600,37845700,2135,2135,2135,2135,0
|
|
20230818,121500,37845700,2135,2135,2135,2135,0
|
|
20230818,121400,37845700,2135,2135,2135,2135,0
|
|
20230818,121300,37845700,2135,2135,2135,2135,0
|
|
20230818,121200,37845700,2135,2135,2135,2135,0
|
|
20230818,121100,37845700,2135,2130,2135,2130,4
|
|
20230818,121000,37837170,2135,2130,2135,2115,76
|
|
20230818,120900,37675925,2135,2135,2135,2135,0
|
|
20230818,120800,37675925,2135,2135,2135,2135,0
|
|
20230818,120700,37675925,2135,2135,2135,2135,0
|
|
20230818,120600,37675925,2135,2135,2135,2135,1
|
|
20230818,120500,37673790,2140,2140,2140,2140,0
|
|
20230818,120400,37673790,2140,2140,2140,2140,0
|
|
20230818,120300,37673790,2140,2140,2140,2140,0
|
|
20230818,120200,37673790,2140,2140,2140,2140,0
|
|
20230818,120100,37673790,2140,2140,2140,2140,0
|
|
20230818,120000,37673790,2140,2140,2140,2140,0
|
|
20230818,115900,37673790,2140,2140,2140,2140,0
|
|
20230818,115800,37673790,2140,2140,2140,2140,0
|
|
20230818,115700,37673790,2140,2140,2140,2140,0
|
|
20230818,115600,37673790,2140,2140,2140,2140,0
|
|
20230818,115500,37673790,2140,2140,2140,2140,0
|
|
20230818,115400,37673790,2140,2140,2140,2140,0
|
|
20230818,115300,37673790,2140,2135,2140,2135,2
|
|
20230818,115200,37669515,2140,2140,2140,2140,0
|
|
20230818,115100,37669515,2140,2140,2140,2140,0
|
|
20230818,115000,37669515,2140,2140,2140,2140,0
|
|
20230818,114900,37669515,2140,2135,2140,2115,111
|
|
20230818,114800,37434195,2135,2135,2135,2135,1402
|
|
20230818,114700,34440925,2135,2125,2135,2125,7
|
|
20230818,114600,34426030,2135,2135,2135,2135,0
|
|
20230818,114500,34426030,2135,2135,2135,2135,0
|
|
20230818,114400,34426030,2135,2135,2135,2135,0
|
|
20230818,114300,34426030,2135,2135,2135,2135,0
|
|
20230818,114200,34426030,2135,2130,2140,2130,7
|
|
20230818,114100,34411105,2130,2130,2130,2130,0
|
|
20230818,114000,34411105,2130,2130,2130,2125,7
|
|
20230818,113900,34396220,2135,2135,2135,2125,317
|
|
20230818,113800,33722525,2130,2130,2130,2130,9
|
|
20230818,113700,33703355,2135,2135,2135,2135,0
|
|
20230818,113600,33703355,2135,2135,2135,2135,29
|
|
20230818,113500,33641440,2140,2140,2140,2140,0
|
|
20230818,113400,33641440,2140,2140,2140,2140,0
|
|
20230818,113300,33641440,2140,2140,2140,2140,0
|
|
20230818,113200,33641440,2140,2135,2140,2135,57
|
|
20230818,113100,33519740,2140,2140,2140,2140,0
|
|
20230818,113000,33519740,2140,2140,2140,2140,0
|
|
20230818,112900,33519740,2140,2140,2140,2140,0
|
|
20230818,112800,33519740,2140,2140,2140,2140,0
|
|
20230818,112700,33519740,2140,2140,2140,2135,101
|
|
20230818,112600,33304095,2140,2140,2140,2140,0
|
|
20230818,112500,33304095,2140,2140,2140,2140,0
|
|
20230818,112400,33304095,2140,2140,2140,2140,0
|
|
20230818,112300,33304095,2140,2140,2140,2140,0
|
|
20230818,112200,33304095,2140,2140,2140,2140,0
|
|
20230818,112100,33304095,2140,2140,2140,2140,0
|
|
20230818,112000,33304095,2140,2140,2140,2140,98
|
|
20230818,111900,33094375,2140,2140,2140,2140,0
|
|
20230818,111800,33094375,2140,2140,2140,2140,10
|
|
20230818,111700,33072975,2140,2140,2140,2140,0
|
|
20230818,111600,33072975,2140,2140,2140,2140,0
|
|
20230818,111500,33072975,2140,2140,2140,2135,14
|
|
20230818,111400,33043025,2140,2140,2140,2140,0
|
|
20230818,111300,33043025,2140,2135,2140,2135,39
|
|
20230818,111200,32959755,2140,2140,2140,2140,0
|
|
20230818,111100,32959755,2140,2140,2140,2140,1
|
|
20230818,111000,32957615,2140,2140,2140,2140,0
|
|
20230818,110900,32957615,2140,2140,2140,2140,0
|
|
20230818,110800,32957615,2140,2140,2140,2140,0
|
|
20230818,110700,32957615,2140,2140,2140,2140,0
|
|
20230818,110600,32957615,2140,2140,2140,2140,0
|
|
20230818,110500,32957615,2140,2140,2140,2140,30
|
|
20230818,110400,32893415,2140,2140,2140,2140,0
|
|
20230818,110300,32893415,2140,2135,2140,2135,41
|
|
20230818,110200,32805875,2140,2140,2140,2140,1
|
|
20230818,110100,32803735,2135,2125,2135,2120,1961
|
|
20230818,110000,28646385,2130,2125,2130,2125,2
|
|
20230818,105900,28642130,2130,2130,2130,2125,40
|
|
20230818,105800,28556935,2140,2135,2140,2135,9
|
|
20230818,105700,28537715,2135,2135,2135,2135,0
|
|
20230818,105600,28537715,2135,2130,2135,2130,3
|
|
20230818,105500,28531320,2135,2130,2135,2130,2
|
|
20230818,105400,28527055,2120,2135,2135,2120,59
|
|
20230818,105300,28401910,2135,2135,2135,2135,3
|
|
20230818,105200,28395505,2135,2135,2135,2135,0
|
|
20230818,105100,28395505,2135,2135,2135,2135,0
|
|
20230818,105000,28395505,2135,2135,2135,2135,0
|
|
20230818,104900,28395505,2135,2135,2135,2135,0
|
|
20230818,104800,28395505,2135,2135,2135,2135,5
|
|
20230818,104700,28384830,2135,2135,2135,2135,0
|
|
20230818,104600,28384830,2135,2135,2135,2135,0
|
|
20230818,104500,28384830,2135,2135,2135,2135,0
|
|
20230818,104400,28384830,2135,2135,2135,2135,0
|
|
20230818,104300,28384830,2135,2135,2135,2135,0
|
|
20230818,104200,28384830,2135,2135,2135,2135,0
|
|
20230818,104100,28384830,2135,2135,2135,2135,0
|
|
20230818,104000,28384830,2135,2135,2135,2135,0
|
|
20230818,103900,28384830,2135,2135,2135,2135,0
|
|
20230818,103800,28384830,2135,2135,2135,2135,0
|
|
20230818,103700,28384830,2135,2135,2135,2135,1
|
|
20230818,103600,28382695,2135,2135,2135,2135,0
|
|
20230818,103500,28382695,2135,2135,2135,2135,0
|
|
20230818,103400,28382695,2135,2135,2135,2135,0
|
|
20230818,103300,28382695,2135,2135,2135,2135,25
|
|
20230818,103200,28329320,2135,2135,2135,2135,0
|
|
20230818,103100,28329320,2135,2135,2135,2135,0
|
|
20230818,103000,28329320,2135,2135,2135,2135,0
|
|
20230818,102900,28329320,2135,2135,2135,2135,0
|
|
20230818,102800,28329320,2135,2135,2135,2135,0
|
|
20230818,102700,28329320,2135,2135,2135,2135,0
|
|
20230818,102600,28329320,2135,2135,2135,2135,0
|
|
20230818,102500,28329320,2135,2135,2135,2135,0
|
|
20230818,102400,28329320,2135,2140,2150,2115,974
|
|
20230818,102300,26268815,2155,2150,2155,2105,236
|
|
20230818,102200,25768965,2140,2155,2155,2140,100
|
|
20230818,102100,25554905,2160,2110,2160,2110,2511
|
|
20230818,102000,20223475,2110,2110,2110,2110,0
|
|
20230818,101900,20223475,2110,2110,2110,2110,0
|
|
20230818,101800,20223475,2110,2110,2110,2110,479
|
|
20230818,101700,19212785,2110,2110,2110,2110,41
|
|
20230818,101600,19126275,2110,2095,2110,2095,58
|
|
20230818,101500,19004750,2110,2110,2110,2110,0
|
|
20230818,101400,19004750,2110,2110,2110,2110,0
|
|
20230818,101300,19004750,2110,2110,2110,2110,1
|
|
20230818,101200,19002640,2100,2100,2100,2100,0
|
|
20230818,101100,19002640,2100,2100,2100,2100,1
|
|
20230818,101000,19000540,2110,2110,2110,2110,0
|
|
20230818,100900,19000540,2110,2110,2110,2110,0
|
|
20230818,100800,19000540,2110,2110,2110,2110,0
|
|
20230818,100700,19000540,2110,2110,2110,2110,0
|
|
20230818,100600,19000540,2110,2110,2110,2110,0
|
|
20230818,100500,19000540,2110,2110,2110,2110,0
|
|
20230818,100400,19000540,2110,2110,2110,2110,0
|
|
20230818,100300,19000540,2110,2110,2110,2100,139
|
|
20230818,100200,18707630,2110,2100,2110,2100,54
|
|
20230818,100100,18594220,2110,2110,2110,2110,301
|
|
20230818,100000,17959110,2110,2110,2110,2110,0
|
|
20230818,095900,17959110,2110,2110,2110,2110,5
|
|
20230818,095800,17948560,2110,2105,2110,2105,41
|
|
20230818,095700,17862240,2110,2110,2110,2110,0
|
|
20230818,095600,17862240,2110,2110,2110,2110,0
|
|
20230818,095500,17862240,2110,2110,2110,2110,0
|
|
20230818,095400,17862240,2110,2110,2110,2110,0
|
|
20230818,095300,17862240,2110,2090,2110,2090,4
|
|
20230818,095200,17853840,2090,2110,2110,2090,501
|
|
20230818,095100,16806730,2090,2100,2100,2090,311
|
|
20230818,095000,16155465,2110,2105,2110,2100,1806
|
|
20230818,094900,12362520,2110,2110,2110,2110,0
|
|
20230818,094800,12362520,2110,2105,2110,2105,50
|
|
20230818,094700,12257250,2110,2100,2110,2100,137
|
|
20230818,094600,11969530,2100,2100,2100,2100,10
|
|
20230818,094500,11948530,2100,2095,2100,2095,39
|
|
20230818,094400,11866820,2100,2100,2100,2100,0
|
|
20230818,094300,11866820,2100,2100,2100,2100,0
|
|
20230818,094200,11866820,2100,2100,2100,2100,1
|
|
20230818,094100,11864720,2100,2100,2100,2100,0
|
|
20230818,094000,11864720,2100,2100,2100,2100,0
|
|
20230818,093900,11864720,2100,2100,2100,2100,2
|
|
20230818,093800,11860520,2090,2100,2100,2090,98
|
|
20230818,093700,11655260,2095,2100,2100,2095,306
|
|
20230818,093600,11014160,2100,2110,2110,2100,35
|
|
20230818,093500,10940650,2110,2110,2110,2110,5
|
|
20230818,093400,10930100,2110,2110,2110,2105,15
|
|
20230818,093300,10898480,2115,2110,2115,2110,202
|
|
20230818,093200,10472250,2115,2115,2115,2115,1
|
|
20230818,093100,10470135,2115,2115,2115,2115,8
|
|
20230818,093000,10453215,2115,2115,2115,2115,0
|
|
20230818,092900,10453215,2115,2115,2115,2115,0
|
|
20230818,092800,10453215,2115,2090,2115,2090,779
|
|
20230818,092700,8820690,2100,2100,2100,2100,0
|
|
20230818,092600,8820690,2100,2100,2100,2100,0
|
|
20230818,092500,8820690,2100,2100,2100,2100,0
|
|
20230818,092400,8820690,2100,2100,2100,2100,0
|
|
20230818,092300,8820690,2100,2100,2100,2100,0
|
|
20230818,092200,8820690,2100,2085,2100,2085,2
|
|
20230818,092100,8816505,2085,2085,2085,2085,100
|
|
20230818,092000,8608005,2080,2095,2095,2080,438
|
|
20230818,091900,7694715,2095,2090,2095,2085,198
|
|
20230818,091800,7281675,2095,2095,2095,2095,0
|
|
20230818,091700,7281675,2095,2095,2095,2095,0
|
|
20230818,091600,7281675,2095,2090,2095,2090,38
|
|
20230818,091500,7202250,2100,2100,2100,2090,3
|
|
20230818,091400,7195960,2100,2105,2105,2100,4
|
|
20230818,091300,7187550,2105,2105,2105,2105,10
|
|
20230818,091200,7166500,2105,2105,2105,2105,0
|
|
20230818,091100,7166500,2105,2085,2105,2085,134
|
|
20230818,091000,6887070,2105,2095,2110,2090,737
|
|
20230818,090900,5344130,2110,2110,2110,2110,1
|
|
20230818,090800,5342020,2100,2110,2110,2100,515
|
|
20230818,090700,4260480,2095,2100,2110,2095,518
|
|
20230818,090600,3175185,2110,2100,2110,2100,501
|
|
20230818,090500,2123075,2110,2110,2110,2110,1
|
|
20230818,090400,2120965,2090,2090,2090,2090,40
|
|
20230818,090300,2037365,2110,2110,2110,2110,5
|
|
20230818,090200,2026815,2110,2095,2110,2095,6
|
|
20230818,090100,2014230,2110,2105,2120,2095,142
|
|
20230818,090000,1715995,2120,2120,2120,2105,810
|