672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200900,224031880,2170,2170,2170,2170,1965
|
|
20230817,200800,224031880,2170,2170,2170,2170,0
|
|
20230817,200700,224031880,2170,2170,2170,2170,0
|
|
20230817,200600,224031880,2170,2170,2170,2170,0
|
|
20230817,200500,224031880,2170,2170,2170,2170,0
|
|
20230817,200400,224031880,2170,2170,2170,2170,0
|
|
20230817,200300,224031880,2170,2170,2170,2170,0
|
|
20230817,200200,224031880,2170,2170,2170,2170,0
|
|
20230817,200100,224031880,2170,2170,2170,2170,0
|
|
20230817,200000,224031880,2170,2170,2170,2170,0
|
|
20230817,195900,224031880,2170,2170,2170,2170,0
|
|
20230817,195800,224031880,2170,2170,2170,2170,0
|
|
20230817,195700,224031880,2170,2170,2170,2170,0
|
|
20230817,195600,224031880,2170,2170,2170,2170,0
|
|
20230817,195500,224031880,2170,2170,2170,2170,0
|
|
20230817,195400,224031880,2170,2170,2170,2170,0
|
|
20230817,195300,224031880,2170,2170,2170,2170,0
|
|
20230817,195200,224031880,2170,2170,2170,2170,0
|
|
20230817,195100,224031880,2170,2170,2170,2170,0
|
|
20230817,195000,224031880,2170,2170,2170,2170,0
|
|
20230817,194900,224031880,2170,2170,2170,2170,0
|
|
20230817,194800,224031880,2170,2170,2170,2170,0
|
|
20230817,194700,224031880,2170,2170,2170,2170,0
|
|
20230817,194600,224031880,2170,2170,2170,2170,0
|
|
20230817,194500,224031880,2170,2170,2170,2170,0
|
|
20230817,194400,224031880,2170,2170,2170,2170,0
|
|
20230817,194300,224031880,2170,2170,2170,2170,0
|
|
20230817,194200,224031880,2170,2170,2170,2170,0
|
|
20230817,194100,224031880,2170,2170,2170,2170,0
|
|
20230817,194000,224031880,2170,2170,2170,2170,0
|
|
20230817,193900,224031880,2170,2170,2170,2170,1965
|
|
20230817,193800,224031880,2170,2170,2170,2170,0
|
|
20230817,193700,224031880,2170,2170,2170,2170,0
|
|
20230817,193600,224031880,2170,2170,2170,2170,0
|
|
20230817,193500,224031880,2170,2170,2170,2170,0
|
|
20230817,193400,224031880,2170,2170,2170,2170,0
|
|
20230817,193300,224031880,2170,2170,2170,2170,0
|
|
20230817,193200,224031880,2170,2170,2170,2170,0
|
|
20230817,193100,224031880,2170,2170,2170,2170,0
|
|
20230817,193000,224031880,2170,2170,2170,2170,0
|
|
20230817,192900,224031880,2170,2170,2170,2170,0
|
|
20230817,192800,224031880,2170,2170,2170,2170,0
|
|
20230817,192700,224031880,2170,2170,2170,2170,0
|
|
20230817,192600,224031880,2170,2170,2170,2170,0
|
|
20230817,192500,224031880,2170,2170,2170,2170,0
|
|
20230817,192400,224031880,2170,2170,2170,2170,0
|
|
20230817,192300,224031880,2170,2170,2170,2170,0
|
|
20230817,192200,224031880,2170,2170,2170,2170,0
|
|
20230817,192100,224031880,2170,2170,2170,2170,0
|
|
20230817,192000,224031880,2170,2170,2170,2170,0
|
|
20230817,191900,224031880,2170,2170,2170,2170,0
|
|
20230817,191800,224031880,2170,2170,2170,2170,0
|
|
20230817,191700,224031880,2170,2170,2170,2170,0
|
|
20230817,191600,224031880,2170,2170,2170,2170,0
|
|
20230817,191500,224031880,2170,2170,2170,2170,0
|
|
20230817,191400,224031880,2170,2170,2170,2170,0
|
|
20230817,191300,224031880,2170,2170,2170,2170,0
|
|
20230817,191200,224031880,2170,2170,2170,2170,0
|
|
20230817,191100,224031880,2170,2170,2170,2170,0
|
|
20230817,191000,224031880,2170,2170,2170,2170,0
|
|
20230817,190900,224031880,2170,2170,2170,2170,1965
|
|
20230817,190800,224031880,2170,2170,2170,2170,0
|
|
20230817,190700,224031880,2170,2170,2170,2170,0
|
|
20230817,190600,224031880,2170,2170,2170,2170,0
|
|
20230817,190500,224031880,2170,2170,2170,2170,0
|
|
20230817,190400,224031880,2170,2170,2170,2170,0
|
|
20230817,190300,224031880,2170,2170,2170,2170,0
|
|
20230817,190200,224031880,2170,2170,2170,2170,0
|
|
20230817,190100,224031880,2170,2170,2170,2170,0
|
|
20230817,190000,224031880,2170,2170,2170,2170,0
|
|
20230817,185900,224031880,2170,2170,2170,2170,0
|
|
20230817,185800,224031880,2170,2170,2170,2170,0
|
|
20230817,185700,224031880,2170,2170,2170,2170,0
|
|
20230817,185600,224031880,2170,2170,2170,2170,0
|
|
20230817,185500,224031880,2170,2170,2170,2170,0
|
|
20230817,185400,224031880,2170,2170,2170,2170,0
|
|
20230817,185300,224031880,2170,2170,2170,2170,0
|
|
20230817,185200,224031880,2170,2170,2170,2170,0
|
|
20230817,185100,224031880,2170,2170,2170,2170,0
|
|
20230817,185000,224031880,2170,2170,2170,2170,0
|
|
20230817,184900,224031880,2170,2170,2170,2170,0
|
|
20230817,184800,224031880,2170,2170,2170,2170,0
|
|
20230817,184700,224031880,2170,2170,2170,2170,0
|
|
20230817,184600,224031880,2170,2170,2170,2170,0
|
|
20230817,184500,224031880,2170,2170,2170,2170,0
|
|
20230817,184400,224031880,2170,2170,2170,2170,0
|
|
20230817,184300,224031880,2170,2170,2170,2170,0
|
|
20230817,184200,224031880,2170,2170,2170,2170,0
|
|
20230817,184100,224031880,2170,2170,2170,2170,0
|
|
20230817,184000,224031880,2170,2170,2170,2170,0
|
|
20230817,183900,224031880,2170,2170,2170,2170,1965
|
|
20230817,183800,224031880,2170,2170,2170,2170,0
|
|
20230817,183700,224031880,2170,2170,2170,2170,0
|
|
20230817,183600,224031880,2170,2170,2170,2170,0
|
|
20230817,183500,224031880,2170,2170,2170,2170,0
|
|
20230817,183400,224031880,2170,2170,2170,2170,0
|
|
20230817,183300,224031880,2170,2170,2170,2170,0
|
|
20230817,183200,224031880,2170,2170,2170,2170,0
|
|
20230817,183100,224031880,2170,2170,2170,2170,0
|
|
20230817,183000,224031880,2170,2170,2170,2170,0
|
|
20230817,182900,224031880,2170,2170,2170,2170,0
|
|
20230817,182800,224031880,2170,2170,2170,2170,0
|
|
20230817,182700,224031880,2170,2170,2170,2170,0
|
|
20230817,182600,224031880,2170,2170,2170,2170,0
|
|
20230817,182500,224031880,2170,2170,2170,2170,0
|
|
20230817,182400,224031880,2170,2170,2170,2170,0
|
|
20230817,182300,224031880,2170,2170,2170,2170,0
|
|
20230817,182200,224031880,2170,2170,2170,2170,0
|
|
20230817,182100,224031880,2170,2170,2170,2170,0
|
|
20230817,182000,224031880,2170,2170,2170,2170,0
|
|
20230817,181900,224031880,2170,2170,2170,2170,0
|
|
20230817,181800,224031880,2170,2170,2170,2170,0
|
|
20230817,181700,224031880,2170,2170,2170,2170,0
|
|
20230817,181600,224031880,2170,2170,2170,2170,0
|
|
20230817,181500,224031880,2170,2170,2170,2170,0
|
|
20230817,181400,224031880,2170,2170,2170,2170,0
|
|
20230817,181300,224031880,2170,2170,2170,2170,0
|
|
20230817,181200,224031880,2170,2170,2170,2170,0
|
|
20230817,181100,224031880,2170,2170,2170,2170,0
|
|
20230817,181000,224031880,2170,2170,2170,2170,0
|
|
20230817,180900,224031880,2170,2170,2170,2170,1965
|
|
20230817,180800,224031880,2170,2170,2170,2170,0
|
|
20230817,180700,224031880,2170,2170,2170,2170,0
|
|
20230817,180600,224031880,2170,2170,2170,2170,0
|
|
20230817,180500,224031880,2170,2170,2170,2170,0
|
|
20230817,180400,224031880,2170,2170,2170,2170,0
|
|
20230817,180300,224031880,2170,2170,2170,2170,0
|
|
20230817,180200,224031880,2170,2170,2170,2170,0
|
|
20230817,180100,224031880,2170,2170,2170,2170,0
|
|
20230817,180000,224031880,2170,2170,2170,2170,0
|
|
20230817,175900,224031880,2170,2170,2170,2170,0
|
|
20230817,175800,224031880,2170,2170,2170,2170,0
|
|
20230817,175700,224031880,2170,2170,2170,2170,0
|
|
20230817,175600,224031880,2170,2170,2170,2170,0
|
|
20230817,175500,224031880,2170,2170,2170,2170,0
|
|
20230817,175400,224031880,2170,2170,2170,2170,0
|
|
20230817,175300,224031880,2170,2170,2170,2170,0
|
|
20230817,175200,224031880,2170,2170,2170,2170,0
|
|
20230817,175100,224031880,2170,2170,2170,2170,0
|
|
20230817,175000,224031880,2170,2170,2170,2170,0
|
|
20230817,174900,224031880,2170,2170,2170,2170,0
|
|
20230817,174800,224031880,2170,2170,2170,2170,0
|
|
20230817,174700,224031880,2170,2170,2170,2170,0
|
|
20230817,174600,224031880,2170,2170,2170,2170,0
|
|
20230817,174500,224031880,2170,2170,2170,2170,0
|
|
20230817,174400,224031880,2170,2170,2170,2170,0
|
|
20230817,174300,224031880,2170,2170,2170,2170,0
|
|
20230817,174200,224031880,2170,2170,2170,2170,0
|
|
20230817,174100,224031880,2170,2170,2170,2170,0
|
|
20230817,174000,224031880,2170,2170,2170,2170,0
|
|
20230817,173900,224031880,2170,2170,2170,2170,1965
|
|
20230817,173800,224031880,2170,2170,2170,2170,0
|
|
20230817,173700,224031880,2170,2170,2170,2170,0
|
|
20230817,173600,224031880,2170,2170,2170,2170,0
|
|
20230817,173500,224031880,2170,2170,2170,2170,0
|
|
20230817,173400,224031880,2170,2170,2170,2170,0
|
|
20230817,173300,224031880,2170,2170,2170,2170,0
|
|
20230817,173200,224031880,2170,2170,2170,2170,0
|
|
20230817,173100,224031880,2170,2170,2170,2170,0
|
|
20230817,173000,224031880,2170,2170,2170,2170,0
|
|
20230817,172900,224031880,2170,2170,2170,2170,0
|
|
20230817,172800,224031880,2170,2170,2170,2170,0
|
|
20230817,172700,224031880,2170,2170,2170,2170,0
|
|
20230817,172600,224031880,2170,2170,2170,2170,0
|
|
20230817,172500,224031880,2170,2170,2170,2170,0
|
|
20230817,172400,224031880,2170,2170,2170,2170,0
|
|
20230817,172300,224031880,2170,2170,2170,2170,0
|
|
20230817,172200,224031880,2170,2170,2170,2170,0
|
|
20230817,172100,224031880,2170,2170,2170,2170,0
|
|
20230817,172000,224031880,2170,2170,2170,2170,0
|
|
20230817,171900,224031880,2170,2170,2170,2170,0
|
|
20230817,171800,224031880,2170,2170,2170,2170,0
|
|
20230817,171700,224031880,2170,2170,2170,2170,0
|
|
20230817,171600,224031880,2170,2170,2170,2170,0
|
|
20230817,171500,224031880,2170,2170,2170,2170,0
|
|
20230817,171400,224031880,2170,2170,2170,2170,0
|
|
20230817,171300,224031880,2170,2170,2170,2170,0
|
|
20230817,171200,224031880,2170,2170,2170,2170,0
|
|
20230817,171100,224031880,2170,2170,2170,2170,0
|
|
20230817,171000,224031880,2170,2170,2170,2170,0
|
|
20230817,170900,224031880,2170,2170,2170,2170,1965
|
|
20230817,170800,224031880,2170,2170,2170,2170,0
|
|
20230817,170700,224031880,2170,2170,2170,2170,0
|
|
20230817,170600,224031880,2170,2170,2170,2170,0
|
|
20230817,170500,224031880,2170,2170,2170,2170,0
|
|
20230817,170400,224031880,2170,2170,2170,2170,0
|
|
20230817,170300,224031880,2170,2170,2170,2170,0
|
|
20230817,170200,224031880,2170,2170,2170,2170,0
|
|
20230817,170100,224031880,2170,2170,2170,2170,0
|
|
20230817,170000,224031880,2170,2170,2170,2170,0
|
|
20230817,165900,224031880,2170,2170,2170,2170,0
|
|
20230817,165800,224031880,2170,2170,2170,2170,0
|
|
20230817,165700,224031880,2170,2170,2170,2170,0
|
|
20230817,165600,224031880,2170,2170,2170,2170,0
|
|
20230817,165500,224031880,2170,2170,2170,2170,0
|
|
20230817,165400,224031880,2170,2170,2170,2170,0
|
|
20230817,165300,224031880,2170,2170,2170,2170,0
|
|
20230817,165200,224031880,2170,2170,2170,2170,0
|
|
20230817,165100,224031880,2170,2170,2170,2170,0
|
|
20230817,165000,224031880,2170,2170,2170,2170,0
|
|
20230817,164900,224031880,2170,2170,2170,2170,0
|
|
20230817,164800,224031880,2170,2170,2170,2170,0
|
|
20230817,164700,224031880,2170,2170,2170,2170,0
|
|
20230817,164600,224031880,2170,2170,2170,2170,0
|
|
20230817,164500,224031880,2170,2170,2170,2170,0
|
|
20230817,164400,224031880,2170,2170,2170,2170,0
|
|
20230817,164300,224031880,2170,2170,2170,2170,0
|
|
20230817,164200,224031880,2170,2170,2170,2170,0
|
|
20230817,164100,224031880,2170,2170,2170,2170,0
|
|
20230817,164000,224031880,2170,2170,2170,2170,0
|
|
20230817,163900,224031880,2170,2170,2170,2170,1965
|
|
20230817,163800,224031880,2170,2170,2170,2170,0
|
|
20230817,163700,224031880,2170,2170,2170,2170,0
|
|
20230817,163600,224031880,2170,2170,2170,2170,0
|
|
20230817,163500,224031880,2170,2170,2170,2170,0
|
|
20230817,163400,224031880,2170,2170,2170,2170,0
|
|
20230817,163300,224031880,2170,2170,2170,2170,0
|
|
20230817,163200,224031880,2170,2170,2170,2170,0
|
|
20230817,163100,224031880,2170,2170,2170,2170,0
|
|
20230817,163000,224031880,2170,2170,2170,2170,0
|
|
20230817,162900,224031880,2170,2170,2170,2170,0
|
|
20230817,162800,224031880,2170,2170,2170,2170,0
|
|
20230817,162700,224031880,2170,2170,2170,2170,0
|
|
20230817,162600,224031880,2170,2170,2170,2170,0
|
|
20230817,162500,224031880,2170,2170,2170,2170,0
|
|
20230817,162400,224031880,2170,2170,2170,2170,0
|
|
20230817,162300,224031880,2170,2170,2170,2170,0
|
|
20230817,162200,224031880,2170,2170,2170,2170,0
|
|
20230817,162100,224031880,2170,2170,2170,2170,0
|
|
20230817,162000,224031880,2170,2170,2170,2170,0
|
|
20230817,161900,224031880,2170,2170,2170,2170,0
|
|
20230817,161800,224031880,2170,2170,2170,2170,0
|
|
20230817,161700,224031880,2170,2170,2170,2170,0
|
|
20230817,161600,224031880,2170,2170,2170,2170,0
|
|
20230817,161500,224031880,2170,2170,2170,2170,0
|
|
20230817,161400,224031880,2170,2170,2170,2170,0
|
|
20230817,161300,224031880,2170,2170,2170,2170,0
|
|
20230817,161200,224031880,2170,2170,2170,2170,0
|
|
20230817,161100,224031880,2170,2170,2170,2170,0
|
|
20230817,161000,224031880,2170,2170,2170,2170,0
|
|
20230817,160900,224031880,2170,2170,2170,2170,1965
|
|
20230817,160800,224031880,2170,2170,2170,2170,0
|
|
20230817,160700,224031880,2170,2170,2170,2170,0
|
|
20230817,160600,224031880,2170,2170,2170,2170,0
|
|
20230817,160500,224031880,2170,2170,2170,2170,0
|
|
20230817,160400,224031880,2170,2170,2170,2170,0
|
|
20230817,160300,224031880,2170,2170,2170,2170,0
|
|
20230817,160200,224031880,2170,2170,2170,2170,0
|
|
20230817,160100,224031880,2170,2170,2170,2170,0
|
|
20230817,160000,224031880,2170,2170,2170,2170,0
|
|
20230817,155900,224031880,2170,2170,2170,2170,0
|
|
20230817,155800,224031880,2170,2170,2170,2170,0
|
|
20230817,155700,224031880,2170,2170,2170,2170,0
|
|
20230817,155600,224031880,2170,2170,2170,2170,0
|
|
20230817,155500,224031880,2170,2170,2170,2170,0
|
|
20230817,155400,224031880,2170,2170,2170,2170,0
|
|
20230817,155300,224031880,2170,2170,2170,2170,0
|
|
20230817,155200,224031880,2170,2170,2170,2170,0
|
|
20230817,155100,224031880,2170,2170,2170,2170,0
|
|
20230817,155000,224031880,2170,2170,2170,2170,0
|
|
20230817,154900,224031880,2170,2170,2170,2170,0
|
|
20230817,154800,224031880,2170,2170,2170,2170,0
|
|
20230817,154700,224031880,2170,2170,2170,2170,0
|
|
20230817,154600,224031880,2170,2170,2170,2170,0
|
|
20230817,154500,224031880,2170,2170,2170,2170,0
|
|
20230817,154400,224031880,2170,2170,2170,2170,0
|
|
20230817,154300,224031880,2170,2170,2170,2170,0
|
|
20230817,154200,224031880,2170,2170,2170,2170,0
|
|
20230817,154100,224031880,2170,2170,2170,2170,0
|
|
20230817,154000,224031880,2170,2170,2170,2170,0
|
|
20230817,153900,224031880,2170,2170,2170,2170,1965
|
|
20230817,153800,224031880,2170,2170,2170,2170,0
|
|
20230817,153700,224031880,2170,2170,2170,2170,0
|
|
20230817,153600,224031880,2170,2170,2170,2170,0
|
|
20230817,153500,224031880,2170,2170,2170,2170,0
|
|
20230817,153400,224031880,2170,2170,2170,2170,0
|
|
20230817,153300,224031880,2170,2170,2170,2170,0
|
|
20230817,153200,224031880,2170,2170,2170,2170,0
|
|
20230817,153100,224031880,2170,2170,2170,2170,0
|
|
20230817,153000,224031880,2170,2170,2170,2170,1965
|
|
20230817,152900,219767830,2170,2170,2170,2170,0
|
|
20230817,152800,219767830,2170,2170,2170,2170,0
|
|
20230817,152700,219767830,2170,2170,2170,2170,0
|
|
20230817,152600,219767830,2170,2170,2170,2170,0
|
|
20230817,152500,219767830,2170,2170,2170,2170,0
|
|
20230817,152400,219767830,2170,2170,2170,2170,0
|
|
20230817,152300,219767830,2170,2170,2170,2170,0
|
|
20230817,152200,219767830,2170,2170,2170,2170,0
|
|
20230817,152100,219767830,2170,2170,2170,2170,0
|
|
20230817,152000,219767830,2170,2170,2170,2170,0
|
|
20230817,151900,219767830,2170,2170,2175,2170,162
|
|
20230817,151800,219415990,2170,2170,2170,2170,566
|
|
20230817,151700,218187770,2175,2175,2175,2175,0
|
|
20230817,151600,218187770,2175,2175,2175,2175,204
|
|
20230817,151500,217744070,2170,2170,2170,2170,100
|
|
20230817,151400,217527070,2175,2175,2175,2175,0
|
|
20230817,151300,217527070,2175,2170,2175,2165,160
|
|
20230817,151200,217179860,2170,2170,2170,2170,50
|
|
20230817,151100,217071360,2165,2165,2165,2165,570
|
|
20230817,151000,215837310,2165,2160,2165,2160,607
|
|
20230817,150900,214525650,2160,2160,2160,2160,0
|
|
20230817,150800,214525650,2160,2160,2160,2160,2
|
|
20230817,150700,214521330,2160,2165,2165,2155,937
|
|
20230817,150600,212499650,2165,2165,2165,2165,0
|
|
20230817,150500,212499650,2165,2170,2170,2165,500
|
|
20230817,150400,211417000,2170,2170,2170,2170,0
|
|
20230817,150300,211417000,2170,2170,2170,2170,0
|
|
20230817,150200,211417000,2170,2170,2170,2170,110
|
|
20230817,150100,211178300,2175,2175,2175,2175,1
|
|
20230817,150000,211176125,2175,2175,2175,2175,0
|
|
20230817,145900,211176125,2175,2175,2175,2175,0
|
|
20230817,145800,211176125,2175,2175,2175,2175,153
|
|
20230817,145700,210843350,2165,2165,2165,2165,0
|
|
20230817,145600,210843350,2165,2170,2170,2165,1587
|
|
20230817,145500,207407280,2170,2170,2170,2170,0
|
|
20230817,145400,207407280,2170,2170,2170,2170,0
|
|
20230817,145300,207407280,2170,2170,2170,2170,61
|
|
20230817,145200,207274910,2170,2175,2175,2170,142
|
|
20230817,145100,206966265,2170,2170,2170,2170,1097
|
|
20230817,145000,204585775,2175,2170,2175,2170,901
|
|
20230817,144900,202630600,2175,2185,2185,2175,162
|
|
20230817,144800,202278240,2185,2185,2185,2185,0
|
|
20230817,144700,202278240,2185,2185,2185,2185,0
|
|
20230817,144600,202278240,2185,2185,2185,2185,0
|
|
20230817,144500,202278240,2185,2185,2185,2185,50
|
|
20230817,144400,202168990,2185,2180,2185,2180,1393
|
|
20230817,144300,199132000,2175,2175,2175,2175,63
|
|
20230817,144200,198994975,2175,2170,2175,2170,829
|
|
20230817,144100,197195450,2170,2170,2170,2170,0
|
|
20230817,144000,197195450,2170,2170,2170,2170,0
|
|
20230817,143900,197195450,2170,2170,2170,2170,0
|
|
20230817,143800,197195450,2170,2170,2170,2170,1
|
|
20230817,143700,197193280,2165,2165,2165,2165,0
|
|
20230817,143600,197193280,2165,2165,2165,2165,70
|
|
20230817,143500,197041730,2165,2165,2165,2165,1000
|
|
20230817,143400,194876730,2170,2170,2170,2170,0
|
|
20230817,143300,194876730,2170,2170,2170,2170,4
|
|
20230817,143200,194868050,2165,2170,2170,2165,1200
|
|
20230817,143100,192269050,2165,2165,2165,2165,995
|
|
20230817,143000,190114875,2170,2170,2170,2170,0
|
|
20230817,142900,190114875,2170,2170,2170,2170,0
|
|
20230817,142800,190114875,2170,2170,2170,2170,153
|
|
20230817,142700,189782865,2165,2165,2165,2165,5
|
|
20230817,142600,189772040,2170,2170,2170,2170,100
|
|
20230817,142500,189555040,2165,2165,2165,2165,30
|
|
20230817,142400,189490090,2170,2170,2170,2170,70
|
|
20230817,142300,189338190,2170,2170,2170,2170,0
|
|
20230817,142200,189338190,2170,2170,2170,2170,0
|
|
20230817,142100,189338190,2170,2170,2170,2170,5
|
|
20230817,142000,189327340,2170,2170,2170,2170,0
|
|
20230817,141900,189327340,2170,2170,2170,2170,0
|
|
20230817,141800,189327340,2170,2170,2170,2170,0
|
|
20230817,141700,189327340,2170,2170,2170,2170,50
|
|
20230817,141600,189218840,2170,2165,2170,2165,28
|
|
20230817,141500,189158180,2170,2170,2170,2170,0
|
|
20230817,141400,189158180,2170,2170,2170,2170,0
|
|
20230817,141300,189158180,2170,2170,2170,2170,0
|
|
20230817,141200,189158180,2170,2170,2170,2170,0
|
|
20230817,141100,189158180,2170,2170,2170,2170,0
|
|
20230817,141000,189158180,2170,2170,2170,2170,10
|
|
20230817,140900,189136480,2165,2165,2165,2165,0
|
|
20230817,140800,189136480,2165,2165,2165,2165,0
|
|
20230817,140700,189136480,2165,2165,2165,2165,0
|
|
20230817,140600,189136480,2165,2165,2165,2165,0
|
|
20230817,140500,189136480,2165,2165,2165,2165,0
|
|
20230817,140400,189136480,2165,2165,2165,2165,9
|
|
20230817,140300,189116995,2165,2165,2165,2165,0
|
|
20230817,140200,189116995,2165,2165,2165,2165,0
|
|
20230817,140100,189116995,2165,2165,2165,2165,0
|
|
20230817,140000,189116995,2165,2165,2165,2165,0
|
|
20230817,135900,189116995,2165,2165,2165,2165,0
|
|
20230817,135800,189116995,2165,2165,2165,2165,153
|
|
20230817,135700,188785750,2165,2165,2165,2165,0
|
|
20230817,135600,188785750,2165,2155,2165,2150,550
|
|
20230817,135500,187599380,2165,2165,2165,2165,0
|
|
20230817,135400,187599380,2165,2165,2165,2165,0
|
|
20230817,135300,187599380,2165,2165,2165,2165,0
|
|
20230817,135200,187599380,2165,2165,2165,2165,0
|
|
20230817,135100,187599380,2165,2165,2165,2165,500
|
|
20230817,135000,186516880,2165,2165,2165,2165,0
|
|
20230817,134900,186516880,2165,2165,2165,2165,314
|
|
20230817,134800,185837070,2150,2150,2150,2150,0
|
|
20230817,134700,185837070,2150,2155,2155,2150,700
|
|
20230817,134600,184331510,2165,2165,2165,2165,0
|
|
20230817,134500,184331510,2165,2165,2165,2165,0
|
|
20230817,134400,184331510,2165,2165,2165,2165,0
|
|
20230817,134300,184331510,2165,2165,2165,2165,0
|
|
20230817,134200,184331510,2165,2165,2165,2165,0
|
|
20230817,134100,184331510,2165,2165,2165,2165,0
|
|
20230817,134000,184331510,2165,2165,2165,2165,0
|
|
20230817,133900,184331510,2165,2165,2165,2165,369
|
|
20230817,133800,183532625,2165,2165,2165,2165,0
|
|
20230817,133700,183532625,2165,2165,2165,2165,7
|
|
20230817,133600,183517470,2165,2165,2165,2165,0
|
|
20230817,133500,183517470,2165,2165,2165,2165,0
|
|
20230817,133400,183517470,2165,2165,2165,2165,0
|
|
20230817,133300,183517470,2165,2165,2165,2165,994
|
|
20230817,133200,181365460,2150,2150,2150,2150,0
|
|
20230817,133100,181365460,2150,2150,2150,2150,250
|
|
20230817,133000,180827960,2150,2150,2165,2150,3047
|
|
20230817,132900,174276865,2150,2155,2155,2150,200
|
|
20230817,132800,173846845,2160,2160,2160,2160,6
|
|
20230817,132700,173833885,2155,2160,2160,2155,1073
|
|
20230817,132600,171521205,2150,2165,2165,2150,2000
|
|
20230817,132500,167208855,2170,2170,2170,2170,0
|
|
20230817,132400,167208855,2170,2170,2170,2170,21
|
|
20230817,132300,167163285,2170,2170,2170,2170,1
|
|
20230817,132200,167161115,2165,2165,2165,2165,0
|
|
20230817,132100,167161115,2165,2165,2165,2165,0
|
|
20230817,132000,167161115,2165,2165,2165,2165,0
|
|
20230817,131900,167161115,2165,2165,2165,2165,1
|
|
20230817,131800,167158950,2160,2160,2160,2160,0
|
|
20230817,131700,167158950,2160,2160,2160,2160,0
|
|
20230817,131600,167158950,2160,2160,2160,2160,0
|
|
20230817,131500,167158950,2160,2160,2160,2160,0
|
|
20230817,131400,167158950,2160,2160,2160,2160,0
|
|
20230817,131300,167158950,2160,2160,2160,2160,0
|
|
20230817,131200,167158950,2160,2160,2160,2160,0
|
|
20230817,131100,167158950,2160,2160,2160,2160,0
|
|
20230817,131000,167158950,2160,2160,2160,2160,0
|
|
20230817,130900,167158950,2160,2160,2160,2160,0
|
|
20230817,130800,167158950,2160,2165,2165,2160,8
|
|
20230817,130700,167141635,2170,2170,2170,2170,0
|
|
20230817,130600,167141635,2170,2170,2170,2170,215
|
|
20230817,130500,166675085,2175,2175,2175,2175,0
|
|
20230817,130400,166675085,2175,2175,2175,2175,0
|
|
20230817,130300,166675085,2175,2175,2175,2175,459
|
|
20230817,130200,165676760,2175,2175,2175,2175,0
|
|
20230817,130100,165676760,2175,2175,2175,2175,0
|
|
20230817,130000,165676760,2175,2175,2175,2175,50
|
|
20230817,125900,165568010,2170,2170,2170,2170,436
|
|
20230817,125800,164621890,2170,2170,2170,2170,0
|
|
20230817,125700,164621890,2170,2170,2170,2170,0
|
|
20230817,125600,164621890,2170,2170,2170,2170,0
|
|
20230817,125500,164621890,2170,2170,2170,2170,0
|
|
20230817,125400,164621890,2170,2170,2170,2170,0
|
|
20230817,125300,164621890,2170,2170,2170,2170,0
|
|
20230817,125200,164621890,2170,2170,2170,2170,3
|
|
20230817,125100,164615380,2170,2170,2170,2170,0
|
|
20230817,125000,164615380,2170,2170,2170,2170,0
|
|
20230817,124900,164615380,2170,2170,2170,2170,50
|
|
20230817,124800,164506880,2170,2170,2170,2170,50
|
|
20230817,124700,164398380,2170,2170,2170,2170,1
|
|
20230817,124600,164396210,2160,2160,2160,2160,0
|
|
20230817,124500,164396210,2160,2160,2160,2160,100
|
|
20230817,124400,164180210,2170,2170,2170,2170,0
|
|
20230817,124300,164180210,2170,2170,2170,2170,0
|
|
20230817,124200,164180210,2170,2170,2170,2170,277
|
|
20230817,124100,163579120,2170,2170,2170,2170,0
|
|
20230817,124000,163579120,2170,2170,2170,2170,0
|
|
20230817,123900,163579120,2170,2170,2170,2170,2
|
|
20230817,123800,163574780,2170,2170,2170,2170,74
|
|
20230817,123700,163414200,2170,2170,2170,2170,0
|
|
20230817,123600,163414200,2170,2170,2170,2170,0
|
|
20230817,123500,163414200,2170,2170,2170,2170,0
|
|
20230817,123400,163414200,2170,2170,2170,2170,0
|
|
20230817,123300,163414200,2170,2170,2170,2170,0
|
|
20230817,123200,163414200,2170,2170,2170,2170,0
|
|
20230817,123100,163414200,2170,2170,2170,2170,0
|
|
20230817,123000,163414200,2170,2170,2170,2170,0
|
|
20230817,122900,163414200,2170,2170,2170,2170,0
|
|
20230817,122800,163414200,2170,2170,2170,2170,47
|
|
20230817,122700,163312210,2170,2165,2170,2165,2
|
|
20230817,122600,163307875,2150,2150,2150,2150,0
|
|
20230817,122500,163307875,2150,2150,2150,2150,0
|
|
20230817,122400,163307875,2150,2160,2160,2150,210
|
|
20230817,122300,162855160,2165,2165,2165,2165,1
|
|
20230817,122200,162852995,2165,2165,2165,2165,1
|
|
20230817,122100,162850830,2170,2170,2170,2170,0
|
|
20230817,122000,162850830,2170,2170,2170,2170,0
|
|
20230817,121900,162850830,2170,2170,2170,2170,0
|
|
20230817,121800,162850830,2170,2165,2170,2165,4
|
|
20230817,121700,162842160,2170,2170,2170,2170,0
|
|
20230817,121600,162842160,2170,2165,2170,2165,40
|
|
20230817,121500,162755450,2170,2170,2170,2170,500
|
|
20230817,121400,161670450,2170,2170,2170,2170,0
|
|
20230817,121300,161670450,2170,2170,2170,2170,0
|
|
20230817,121200,161670450,2170,2170,2170,2170,30
|
|
20230817,121100,161605350,2170,2170,2170,2170,1
|
|
20230817,121000,161603180,2165,2165,2165,2165,0
|
|
20230817,120900,161603180,2165,2165,2165,2165,20
|
|
20230817,120800,161559880,2165,2165,2165,2165,0
|
|
20230817,120700,161559880,2165,2165,2165,2165,0
|
|
20230817,120600,161559880,2165,2165,2165,2165,0
|
|
20230817,120500,161559880,2165,2165,2165,2165,17
|
|
20230817,120400,161523075,2165,2160,2165,2160,9
|
|
20230817,120300,161503630,2170,2170,2170,2170,500
|
|
20230817,120200,160418630,2170,2170,2170,2170,0
|
|
20230817,120100,160418630,2170,2170,2170,2170,2
|
|
20230817,120000,160414290,2170,2170,2170,2170,0
|
|
20230817,115900,160414290,2170,2170,2170,2170,2
|
|
20230817,115800,160409950,2165,2165,2165,2165,1
|
|
20230817,115700,160407785,2155,2155,2155,2155,1
|
|
20230817,115600,160405630,2170,2170,2170,2170,1
|
|
20230817,115500,160403460,2165,2165,2165,2165,50
|
|
20230817,115400,160295210,2165,2155,2165,2155,125
|
|
20230817,115300,160025825,2155,2155,2155,2155,0
|
|
20230817,115200,160025825,2155,2155,2155,2155,0
|
|
20230817,115100,160025825,2155,2155,2155,2155,10
|
|
20230817,115000,160004275,2165,2165,2165,2165,0
|
|
20230817,114900,160004275,2165,2165,2165,2165,1
|
|
20230817,114800,160002110,2145,2160,2160,2145,90
|
|
20230817,114700,159807725,2155,2155,2155,2155,0
|
|
20230817,114600,159807725,2155,2155,2155,2155,0
|
|
20230817,114500,159807725,2155,2155,2155,2155,1
|
|
20230817,114400,159805570,2150,2160,2160,2150,1791
|
|
20230817,114300,155954630,2160,2160,2160,2160,0
|
|
20230817,114200,155954630,2160,2160,2160,2160,0
|
|
20230817,114100,155954630,2160,2160,2160,2160,1
|
|
20230817,114000,155952470,2155,2155,2155,2155,0
|
|
20230817,113900,155952470,2155,2155,2155,2155,0
|
|
20230817,113800,155952470,2155,2155,2155,2155,29
|
|
20230817,113700,155889975,2175,2165,2175,2165,20
|
|
20230817,113600,155846545,2160,2160,2160,2160,1178
|
|
20230817,113500,153302065,2160,2155,2160,2155,10
|
|
20230817,113400,153280490,2140,2140,2140,2140,0
|
|
20230817,113300,153280490,2140,2150,2150,2140,297
|
|
20230817,113200,152644715,2155,2155,2155,2155,0
|
|
20230817,113100,152644715,2155,2155,2155,2155,6
|
|
20230817,113000,152631785,2155,2155,2155,2155,0
|
|
20230817,112900,152631785,2155,2160,2160,2155,120
|
|
20230817,112800,152373085,2160,2160,2160,2160,0
|
|
20230817,112700,152373085,2160,2160,2160,2160,0
|
|
20230817,112600,152373085,2160,2160,2160,2160,622
|
|
20230817,112500,151029565,2155,2155,2155,2155,0
|
|
20230817,112400,151029565,2155,2155,2155,2155,0
|
|
20230817,112300,151029565,2155,2155,2155,2155,46
|
|
20230817,112200,150930435,2155,2155,2155,2155,0
|
|
20230817,112100,150930435,2155,2145,2155,2145,3
|
|
20230817,112000,150923985,2130,2160,2160,2130,5002
|
|
20230817,111900,140244155,2160,2150,2160,2150,402
|
|
20230817,111800,139379845,2145,2155,2155,2145,178
|
|
20230817,111700,138998025,2140,2155,2155,2135,2001
|
|
20230817,111600,134714320,2165,2165,2165,2165,0
|
|
20230817,111500,134714320,2165,2165,2165,2165,0
|
|
20230817,111400,134714320,2165,2165,2165,2165,0
|
|
20230817,111300,134714320,2165,2160,2165,2160,1228
|
|
20230817,111200,132060700,2150,2150,2150,2150,600
|
|
20230817,111100,130770700,2140,2140,2140,2140,0
|
|
20230817,111000,130770700,2140,2140,2140,2140,20
|
|
20230817,110900,130727900,2140,2140,2140,2140,350
|
|
20230817,110800,129978900,2140,2140,2140,2140,0
|
|
20230817,110700,129978900,2140,2140,2140,2140,0
|
|
20230817,110600,129978900,2140,2140,2140,2140,25
|
|
20230817,110500,129925400,2150,2150,2150,2150,5
|
|
20230817,110400,129914650,2150,2150,2150,2150,0
|
|
20230817,110300,129914650,2150,2160,2160,2150,3
|
|
20230817,110200,129908180,2150,2150,2150,2150,50
|
|
20230817,110100,129800680,2160,2160,2160,2160,0
|
|
20230817,110000,129800680,2160,2160,2160,2160,0
|
|
20230817,105900,129800680,2160,2160,2160,2160,0
|
|
20230817,105800,129800680,2160,2160,2160,2160,15
|
|
20230817,105700,129768280,2160,2160,2160,2160,0
|
|
20230817,105600,129768280,2160,2160,2160,2160,0
|
|
20230817,105500,129768280,2160,2160,2160,2160,0
|
|
20230817,105400,129768280,2160,2160,2160,2160,0
|
|
20230817,105300,129768280,2160,2160,2160,2160,0
|
|
20230817,105200,129768280,2160,2160,2160,2160,0
|
|
20230817,105100,129768280,2160,2160,2160,2160,0
|
|
20230817,105000,129768280,2160,2160,2160,2160,0
|
|
20230817,104900,129768280,2160,2160,2160,2160,0
|
|
20230817,104800,129768280,2160,2160,2160,2160,115
|
|
20230817,104700,129519880,2160,2160,2160,2160,139
|
|
20230817,104600,129219640,2155,2155,2155,2155,124
|
|
20230817,104500,128952420,2155,2155,2155,2155,332
|
|
20230817,104400,128236960,2155,2155,2155,2155,0
|
|
20230817,104300,128236960,2155,2155,2155,2155,0
|
|
20230817,104200,128236960,2155,2150,2155,2150,51
|
|
20230817,104100,128127060,2140,2140,2140,2140,0
|
|
20230817,104000,128127060,2140,2140,2140,2140,0
|
|
20230817,103900,128127060,2140,2135,2140,2135,95
|
|
20230817,103800,127924065,2135,2135,2135,2135,0
|
|
20230817,103700,127924065,2135,2135,2135,2135,25
|
|
20230817,103600,127870690,2130,2130,2130,2130,7
|
|
20230817,103500,127855780,2135,2135,2135,2135,50
|
|
20230817,103400,127749030,2135,2125,2135,2125,130
|
|
20230817,103300,127472230,2145,2140,2145,2140,50
|
|
20230817,103200,127364985,2130,2130,2130,2130,1
|
|
20230817,103100,127362855,2135,2135,2135,2135,50
|
|
20230817,103000,127256105,2140,2140,2140,2140,0
|
|
20230817,102900,127256105,2140,2140,2140,2140,0
|
|
20230817,102800,127256105,2140,2140,2140,2140,40
|
|
20230817,102700,127170505,2130,2130,2130,2130,0
|
|
20230817,102600,127170505,2130,2130,2130,2130,593
|
|
20230817,102500,125907415,2125,2130,2130,2125,1966
|
|
20230817,102400,121723390,2135,2135,2135,2135,0
|
|
20230817,102300,121723390,2135,2135,2135,2135,551
|
|
20230817,102200,120547005,2150,2160,2160,2150,510
|
|
20230817,102100,119445505,2160,2160,2160,2160,0
|
|
20230817,102000,119445505,2160,2160,2160,2160,0
|
|
20230817,101900,119445505,2160,2160,2160,2160,1
|
|
20230817,101800,119443345,2160,2160,2160,2160,0
|
|
20230817,101700,119443345,2160,2160,2160,2160,0
|
|
20230817,101600,119443345,2160,2140,2160,2140,51
|
|
20230817,101500,119333205,2160,2160,2160,2160,0
|
|
20230817,101400,119333205,2160,2160,2160,2160,0
|
|
20230817,101300,119333205,2160,2160,2160,2160,100
|
|
20230817,101200,119117205,2145,2155,2160,2145,346
|
|
20230817,101100,118373230,2150,2145,2150,2145,14
|
|
20230817,101000,118343195,2140,2140,2140,2140,0
|
|
20230817,100900,118343195,2140,2140,2140,2140,330
|
|
20230817,100800,117636995,2125,2125,2125,2125,0
|
|
20230817,100700,117636995,2125,2125,2125,2125,0
|
|
20230817,100600,117636995,2125,2130,2130,2125,995
|
|
20230817,100500,115522250,2135,2135,2135,2135,0
|
|
20230817,100400,115522250,2135,2135,2135,2135,2
|
|
20230817,100300,115517980,2125,2125,2125,2125,0
|
|
20230817,100200,115517980,2125,2130,2130,2125,1300
|
|
20230817,100100,112755300,2135,2135,2135,2135,18
|
|
20230817,100000,112716870,2130,2130,2135,2130,339
|
|
20230817,095900,111994790,2135,2135,2135,2135,0
|
|
20230817,095800,111994790,2135,2130,2135,2130,187
|
|
20230817,095700,111596475,2130,2125,2130,2125,561
|
|
20230817,095600,110401995,2130,2130,2130,2130,108
|
|
20230817,095500,110171955,2135,2135,2135,2135,29
|
|
20230817,095400,110110040,2135,2135,2135,2135,99
|
|
20230817,095300,109898675,2140,2145,2145,2140,504
|
|
20230817,095200,108820095,2145,2145,2145,2145,6
|
|
20230817,095100,108807225,2145,2145,2145,2145,0
|
|
20230817,095000,108807225,2145,2145,2145,2145,0
|
|
20230817,094900,108807225,2145,2145,2145,2145,0
|
|
20230817,094800,108807225,2145,2145,2145,2145,69
|
|
20230817,094700,108659220,2145,2145,2145,2145,0
|
|
20230817,094600,108659220,2145,2140,2145,2140,228
|
|
20230817,094500,108170205,2135,2135,2135,2135,0
|
|
20230817,094400,108170205,2135,2135,2135,2135,0
|
|
20230817,094300,108170205,2135,2135,2135,2135,2
|
|
20230817,094200,108165935,2135,2135,2135,2135,10
|
|
20230817,094100,108144585,2120,2130,2130,2120,444
|
|
20230817,094000,107202865,2115,2115,2115,2115,3500
|
|
20230817,093900,99800365,2115,2115,2115,2115,4
|
|
20230817,093800,99791905,2135,2130,2135,2130,3
|
|
20230817,093700,99785505,2110,2120,2120,2110,2860
|
|
20230817,093600,93742615,2120,2120,2120,2120,2988
|
|
20230817,093500,87408055,2135,2130,2135,2130,104
|
|
20230817,093400,87186035,2120,2120,2125,2120,556
|
|
20230817,093300,86006840,2120,2120,2120,2120,707
|
|
20230817,093200,84508000,2120,2120,2120,2110,290
|
|
20230817,093100,83895000,2115,2115,2115,2115,1707
|
|
20230817,093000,80284695,2115,2120,2120,2115,553
|
|
20230817,092900,79113835,2120,2130,2130,2120,2139
|
|
20230817,092800,74576465,2125,2130,2130,2125,1272
|
|
20230817,092700,71869720,2135,2135,2135,2135,0
|
|
20230817,092600,71869720,2135,2135,2135,2135,0
|
|
20230817,092500,71869720,2135,2140,2140,2135,2113
|
|
20230817,092400,67357985,2140,2145,2145,2140,2286
|
|
20230817,092300,62465490,2140,2145,2145,2140,330
|
|
20230817,092200,61759140,2145,2145,2145,2145,0
|
|
20230817,092100,61759140,2145,2145,2145,2145,391
|
|
20230817,092000,60920445,2145,2145,2145,2145,668
|
|
20230817,091900,59487585,2140,2140,2145,2140,288
|
|
20230817,091800,58871140,2140,2145,2145,2140,3179
|
|
20230817,091700,52054160,2150,2150,2150,2150,2379
|
|
20230817,091600,46939310,2155,2165,2165,2155,593
|
|
20230817,091500,45661335,2160,2160,2160,2160,10
|
|
20230817,091400,45639735,2165,2165,2165,2165,1
|
|
20230817,091300,45637570,2155,2155,2160,2155,739
|
|
20230817,091200,44042640,2150,2150,2150,2150,1000
|
|
20230817,091100,41892640,2150,2155,2155,2150,326
|
|
20230817,091000,41191670,2150,2145,2155,2145,1220
|
|
20230817,090900,38566835,2145,2150,2150,2145,901
|
|
20230817,090800,36634040,2150,2150,2150,2150,10
|
|
20230817,090700,36612540,2145,2145,2145,2145,1073
|
|
20230817,090600,34310955,2145,2150,2150,2145,1644
|
|
20230817,090500,30782025,2150,2160,2160,2150,2872
|
|
20230817,090400,24605250,2160,2160,2160,2155,4587
|
|
20230817,090300,14719100,2165,2165,2165,2155,655
|
|
20230817,090200,13303890,2165,2180,2180,2165,1706
|
|
20230817,090100,9596980,2200,2200,2200,2200,122
|
|
20230817,090000,9328580,2200,2185,2200,2180,4275
|