637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193400,81419335,2320,2320,2320,2320,2639
|
|
20230808,193300,81419335,2320,2320,2320,2320,0
|
|
20230808,193200,81419335,2320,2320,2320,2320,0
|
|
20230808,193100,81419335,2320,2320,2320,2320,0
|
|
20230808,193000,81419335,2320,2320,2320,2320,0
|
|
20230808,192900,81419335,2320,2320,2320,2320,0
|
|
20230808,192800,81419335,2320,2320,2320,2320,0
|
|
20230808,192700,81419335,2320,2320,2320,2320,0
|
|
20230808,192600,81419335,2320,2320,2320,2320,0
|
|
20230808,192500,81419335,2320,2320,2320,2320,0
|
|
20230808,192400,81419335,2320,2320,2320,2320,0
|
|
20230808,192300,81419335,2320,2320,2320,2320,0
|
|
20230808,192200,81419335,2320,2320,2320,2320,0
|
|
20230808,192100,81419335,2320,2320,2320,2320,0
|
|
20230808,192000,81419335,2320,2320,2320,2320,0
|
|
20230808,191900,81419335,2320,2320,2320,2320,0
|
|
20230808,191800,81419335,2320,2320,2320,2320,0
|
|
20230808,191700,81419335,2320,2320,2320,2320,0
|
|
20230808,191600,81419335,2320,2320,2320,2320,0
|
|
20230808,191500,81419335,2320,2320,2320,2320,0
|
|
20230808,191400,81419335,2320,2320,2320,2320,0
|
|
20230808,191300,81419335,2320,2320,2320,2320,0
|
|
20230808,191200,81419335,2320,2320,2320,2320,0
|
|
20230808,191100,81419335,2320,2320,2320,2320,0
|
|
20230808,191000,81419335,2320,2320,2320,2320,0
|
|
20230808,190900,81419335,2320,2320,2320,2320,0
|
|
20230808,190800,81419335,2320,2320,2320,2320,0
|
|
20230808,190700,81419335,2320,2320,2320,2320,0
|
|
20230808,190600,81419335,2320,2320,2320,2320,0
|
|
20230808,190500,81419335,2320,2320,2320,2320,0
|
|
20230808,190400,81419335,2320,2320,2320,2320,2639
|
|
20230808,190300,81419335,2320,2320,2320,2320,0
|
|
20230808,190200,81419335,2320,2320,2320,2320,0
|
|
20230808,190100,81419335,2320,2320,2320,2320,0
|
|
20230808,190000,81419335,2320,2320,2320,2320,0
|
|
20230808,185900,81419335,2320,2320,2320,2320,0
|
|
20230808,185800,81419335,2320,2320,2320,2320,0
|
|
20230808,185700,81419335,2320,2320,2320,2320,0
|
|
20230808,185600,81419335,2320,2320,2320,2320,0
|
|
20230808,185500,81419335,2320,2320,2320,2320,0
|
|
20230808,185400,81419335,2320,2320,2320,2320,0
|
|
20230808,185300,81419335,2320,2320,2320,2320,0
|
|
20230808,185200,81419335,2320,2320,2320,2320,0
|
|
20230808,185100,81419335,2320,2320,2320,2320,0
|
|
20230808,185000,81419335,2320,2320,2320,2320,0
|
|
20230808,184900,81419335,2320,2320,2320,2320,0
|
|
20230808,184800,81419335,2320,2320,2320,2320,0
|
|
20230808,184700,81419335,2320,2320,2320,2320,0
|
|
20230808,184600,81419335,2320,2320,2320,2320,0
|
|
20230808,184500,81419335,2320,2320,2320,2320,0
|
|
20230808,184400,81419335,2320,2320,2320,2320,0
|
|
20230808,184300,81419335,2320,2320,2320,2320,0
|
|
20230808,184200,81419335,2320,2320,2320,2320,0
|
|
20230808,184100,81419335,2320,2320,2320,2320,0
|
|
20230808,184000,81419335,2320,2320,2320,2320,0
|
|
20230808,183900,81419335,2320,2320,2320,2320,0
|
|
20230808,183800,81419335,2320,2320,2320,2320,0
|
|
20230808,183700,81419335,2320,2320,2320,2320,0
|
|
20230808,183600,81419335,2320,2320,2320,2320,0
|
|
20230808,183500,81419335,2320,2320,2320,2320,0
|
|
20230808,183400,81419335,2320,2320,2320,2320,2639
|
|
20230808,183300,81419335,2320,2320,2320,2320,0
|
|
20230808,183200,81419335,2320,2320,2320,2320,0
|
|
20230808,183100,81419335,2320,2320,2320,2320,0
|
|
20230808,183000,81419335,2320,2320,2320,2320,0
|
|
20230808,182900,81419335,2320,2320,2320,2320,0
|
|
20230808,182800,81419335,2320,2320,2320,2320,0
|
|
20230808,182700,81419335,2320,2320,2320,2320,0
|
|
20230808,182600,81419335,2320,2320,2320,2320,0
|
|
20230808,182500,81419335,2320,2320,2320,2320,0
|
|
20230808,182400,81419335,2320,2320,2320,2320,0
|
|
20230808,182300,81419335,2320,2320,2320,2320,0
|
|
20230808,182200,81419335,2320,2320,2320,2320,0
|
|
20230808,182100,81419335,2320,2320,2320,2320,0
|
|
20230808,182000,81419335,2320,2320,2320,2320,0
|
|
20230808,181900,81419335,2320,2320,2320,2320,0
|
|
20230808,181800,81419335,2320,2320,2320,2320,0
|
|
20230808,181700,81419335,2320,2320,2320,2320,0
|
|
20230808,181600,81419335,2320,2320,2320,2320,0
|
|
20230808,181500,81419335,2320,2320,2320,2320,0
|
|
20230808,181400,81419335,2320,2320,2320,2320,0
|
|
20230808,181300,81419335,2320,2320,2320,2320,0
|
|
20230808,181200,81419335,2320,2320,2320,2320,0
|
|
20230808,181100,81419335,2320,2320,2320,2320,0
|
|
20230808,181000,81419335,2320,2320,2320,2320,0
|
|
20230808,180900,81419335,2320,2320,2320,2320,0
|
|
20230808,180800,81419335,2320,2320,2320,2320,0
|
|
20230808,180700,81419335,2320,2320,2320,2320,0
|
|
20230808,180600,81419335,2320,2320,2320,2320,0
|
|
20230808,180500,81419335,2320,2320,2320,2320,0
|
|
20230808,180400,81419335,2320,2320,2320,2320,2639
|
|
20230808,180300,81419335,2320,2320,2320,2320,0
|
|
20230808,180200,81419335,2320,2320,2320,2320,0
|
|
20230808,180100,81419335,2320,2320,2320,2320,0
|
|
20230808,180000,81419335,2320,2320,2320,2320,0
|
|
20230808,175900,81419335,2320,2320,2320,2320,0
|
|
20230808,175800,81419335,2320,2320,2320,2320,0
|
|
20230808,175700,81419335,2320,2320,2320,2320,0
|
|
20230808,175600,81419335,2320,2320,2320,2320,0
|
|
20230808,175500,81419335,2320,2320,2320,2320,0
|
|
20230808,175400,81419335,2320,2320,2320,2320,0
|
|
20230808,175300,81419335,2320,2320,2320,2320,0
|
|
20230808,175200,81419335,2320,2320,2320,2320,0
|
|
20230808,175100,81419335,2320,2320,2320,2320,0
|
|
20230808,175000,81419335,2320,2320,2320,2320,0
|
|
20230808,174900,81419335,2320,2320,2320,2320,0
|
|
20230808,174800,81419335,2320,2320,2320,2320,0
|
|
20230808,174700,81419335,2320,2320,2320,2320,0
|
|
20230808,174600,81419335,2320,2320,2320,2320,0
|
|
20230808,174500,81419335,2320,2320,2320,2320,0
|
|
20230808,174400,81419335,2320,2320,2320,2320,0
|
|
20230808,174300,81419335,2320,2320,2320,2320,0
|
|
20230808,174200,81419335,2320,2320,2320,2320,0
|
|
20230808,174100,81419335,2320,2320,2320,2320,0
|
|
20230808,174000,81419335,2320,2320,2320,2320,0
|
|
20230808,173900,81419335,2320,2320,2320,2320,0
|
|
20230808,173800,81419335,2320,2320,2320,2320,0
|
|
20230808,173700,81419335,2320,2320,2320,2320,0
|
|
20230808,173600,81419335,2320,2320,2320,2320,0
|
|
20230808,173500,81419335,2320,2320,2320,2320,0
|
|
20230808,173400,81419335,2320,2320,2320,2320,2639
|
|
20230808,173300,81419335,2320,2320,2320,2320,0
|
|
20230808,173200,81419335,2320,2320,2320,2320,0
|
|
20230808,173100,81419335,2320,2320,2320,2320,0
|
|
20230808,173000,81419335,2320,2320,2320,2320,0
|
|
20230808,172900,81419335,2320,2320,2320,2320,0
|
|
20230808,172800,81419335,2320,2320,2320,2320,0
|
|
20230808,172700,81419335,2320,2320,2320,2320,0
|
|
20230808,172600,81419335,2320,2320,2320,2320,0
|
|
20230808,172500,81419335,2320,2320,2320,2320,0
|
|
20230808,172400,81419335,2320,2320,2320,2320,0
|
|
20230808,172300,81419335,2320,2320,2320,2320,0
|
|
20230808,172200,81419335,2320,2320,2320,2320,0
|
|
20230808,172100,81419335,2320,2320,2320,2320,0
|
|
20230808,172000,81419335,2320,2320,2320,2320,0
|
|
20230808,171900,81419335,2320,2320,2320,2320,0
|
|
20230808,171800,81419335,2320,2320,2320,2320,0
|
|
20230808,171700,81419335,2320,2320,2320,2320,0
|
|
20230808,171600,81419335,2320,2320,2320,2320,0
|
|
20230808,171500,81419335,2320,2320,2320,2320,0
|
|
20230808,171400,81419335,2320,2320,2320,2320,0
|
|
20230808,171300,81419335,2320,2320,2320,2320,0
|
|
20230808,171200,81419335,2320,2320,2320,2320,0
|
|
20230808,171100,81419335,2320,2320,2320,2320,0
|
|
20230808,171000,81419335,2320,2320,2320,2320,0
|
|
20230808,170900,81419335,2320,2320,2320,2320,0
|
|
20230808,170800,81419335,2320,2320,2320,2320,0
|
|
20230808,170700,81419335,2320,2320,2320,2320,0
|
|
20230808,170600,81419335,2320,2320,2320,2320,0
|
|
20230808,170500,81419335,2320,2320,2320,2320,0
|
|
20230808,170400,81419335,2320,2320,2320,2320,2639
|
|
20230808,170300,81419335,2320,2320,2320,2320,0
|
|
20230808,170200,81419335,2320,2320,2320,2320,0
|
|
20230808,170100,81419335,2320,2320,2320,2320,0
|
|
20230808,170000,81419335,2320,2320,2320,2320,0
|
|
20230808,165900,81419335,2320,2320,2320,2320,0
|
|
20230808,165800,81419335,2320,2320,2320,2320,0
|
|
20230808,165700,81419335,2320,2320,2320,2320,0
|
|
20230808,165600,81419335,2320,2320,2320,2320,0
|
|
20230808,165500,81419335,2320,2320,2320,2320,0
|
|
20230808,165400,81419335,2320,2320,2320,2320,0
|
|
20230808,165300,81419335,2320,2320,2320,2320,0
|
|
20230808,165200,81419335,2320,2320,2320,2320,0
|
|
20230808,165100,81419335,2320,2320,2320,2320,0
|
|
20230808,165000,81419335,2320,2320,2320,2320,0
|
|
20230808,164900,81419335,2320,2320,2320,2320,0
|
|
20230808,164800,81419335,2320,2320,2320,2320,0
|
|
20230808,164700,81419335,2320,2320,2320,2320,0
|
|
20230808,164600,81419335,2320,2320,2320,2320,0
|
|
20230808,164500,81419335,2320,2320,2320,2320,0
|
|
20230808,164400,81419335,2320,2320,2320,2320,0
|
|
20230808,164300,81419335,2320,2320,2320,2320,0
|
|
20230808,164200,81419335,2320,2320,2320,2320,0
|
|
20230808,164100,81419335,2320,2320,2320,2320,0
|
|
20230808,164000,81419335,2320,2320,2320,2320,0
|
|
20230808,163900,81419335,2320,2320,2320,2320,0
|
|
20230808,163800,81419335,2320,2320,2320,2320,0
|
|
20230808,163700,81419335,2320,2320,2320,2320,0
|
|
20230808,163600,81419335,2320,2320,2320,2320,0
|
|
20230808,163500,81419335,2320,2320,2320,2320,0
|
|
20230808,163400,81419335,2320,2320,2320,2320,2639
|
|
20230808,163300,81419335,2320,2320,2320,2320,0
|
|
20230808,163200,81419335,2320,2320,2320,2320,0
|
|
20230808,163100,81419335,2320,2320,2320,2320,0
|
|
20230808,163000,81419335,2320,2320,2320,2320,0
|
|
20230808,162900,81419335,2320,2320,2320,2320,0
|
|
20230808,162800,81419335,2320,2320,2320,2320,0
|
|
20230808,162700,81419335,2320,2320,2320,2320,0
|
|
20230808,162600,81419335,2320,2320,2320,2320,0
|
|
20230808,162500,81419335,2320,2320,2320,2320,0
|
|
20230808,162400,81419335,2320,2320,2320,2320,0
|
|
20230808,162300,81419335,2320,2320,2320,2320,0
|
|
20230808,162200,81419335,2320,2320,2320,2320,0
|
|
20230808,162100,81419335,2320,2320,2320,2320,0
|
|
20230808,162000,81419335,2320,2320,2320,2320,0
|
|
20230808,161900,81419335,2320,2320,2320,2320,0
|
|
20230808,161800,81419335,2320,2320,2320,2320,0
|
|
20230808,161700,81419335,2320,2320,2320,2320,0
|
|
20230808,161600,81419335,2320,2320,2320,2320,0
|
|
20230808,161500,81419335,2320,2320,2320,2320,0
|
|
20230808,161400,81419335,2320,2320,2320,2320,0
|
|
20230808,161300,81419335,2320,2320,2320,2320,0
|
|
20230808,161200,81419335,2320,2320,2320,2320,0
|
|
20230808,161100,81419335,2320,2320,2320,2320,0
|
|
20230808,161000,81419335,2320,2320,2320,2320,0
|
|
20230808,160900,81419335,2320,2320,2320,2320,0
|
|
20230808,160800,81419335,2320,2320,2320,2320,0
|
|
20230808,160700,81419335,2320,2320,2320,2320,0
|
|
20230808,160600,81419335,2320,2320,2320,2320,0
|
|
20230808,160500,81419335,2320,2320,2320,2320,0
|
|
20230808,160400,81419335,2320,2320,2320,2320,2639
|
|
20230808,160300,81419335,2320,2320,2320,2320,0
|
|
20230808,160200,81419335,2320,2320,2320,2320,0
|
|
20230808,160100,81419335,2320,2320,2320,2320,0
|
|
20230808,160000,81419335,2320,2320,2320,2320,0
|
|
20230808,155900,81419335,2320,2320,2320,2320,0
|
|
20230808,155800,81419335,2320,2320,2320,2320,0
|
|
20230808,155700,81419335,2320,2320,2320,2320,0
|
|
20230808,155600,81419335,2320,2320,2320,2320,0
|
|
20230808,155500,81419335,2320,2320,2320,2320,0
|
|
20230808,155400,81419335,2320,2320,2320,2320,0
|
|
20230808,155300,81419335,2320,2320,2320,2320,0
|
|
20230808,155200,81419335,2320,2320,2320,2320,0
|
|
20230808,155100,81419335,2320,2320,2320,2320,0
|
|
20230808,155000,81419335,2320,2320,2320,2320,0
|
|
20230808,154900,81419335,2320,2320,2320,2320,0
|
|
20230808,154800,81419335,2320,2320,2320,2320,0
|
|
20230808,154700,81419335,2320,2320,2320,2320,0
|
|
20230808,154600,81419335,2320,2320,2320,2320,0
|
|
20230808,154500,81419335,2320,2320,2320,2320,0
|
|
20230808,154400,81419335,2320,2320,2320,2320,0
|
|
20230808,154300,81419335,2320,2320,2320,2320,0
|
|
20230808,154200,81419335,2320,2320,2320,2320,0
|
|
20230808,154100,81419335,2320,2320,2320,2320,0
|
|
20230808,154000,81419335,2320,2320,2320,2320,0
|
|
20230808,153900,81419335,2320,2320,2320,2320,0
|
|
20230808,153800,81419335,2320,2320,2320,2320,0
|
|
20230808,153700,81419335,2320,2320,2320,2320,0
|
|
20230808,153600,81419335,2320,2320,2320,2320,0
|
|
20230808,153500,81419335,2320,2320,2320,2320,0
|
|
20230808,153400,81419335,2320,2320,2320,2320,2639
|
|
20230808,153300,81419335,2320,2320,2320,2320,0
|
|
20230808,153200,81419335,2320,2320,2320,2320,0
|
|
20230808,153100,81419335,2320,2320,2320,2320,0
|
|
20230808,153000,81419335,2320,2320,2320,2320,2639
|
|
20230808,152900,75296855,2320,2320,2320,2320,0
|
|
20230808,152800,75296855,2320,2320,2320,2320,0
|
|
20230808,152700,75296855,2320,2320,2320,2320,0
|
|
20230808,152600,75296855,2320,2320,2320,2320,0
|
|
20230808,152500,75296855,2320,2320,2320,2320,0
|
|
20230808,152400,75296855,2320,2320,2320,2320,0
|
|
20230808,152300,75296855,2320,2320,2320,2320,0
|
|
20230808,152200,75296855,2320,2320,2320,2320,0
|
|
20230808,152100,75296855,2320,2320,2320,2320,0
|
|
20230808,152000,75296855,2320,2320,2320,2320,0
|
|
20230808,151900,75296855,2320,2320,2320,2320,600
|
|
20230808,151800,73904855,2320,2320,2320,2320,20
|
|
20230808,151700,73858455,2325,2320,2325,2320,151
|
|
20230808,151600,73507385,2325,2325,2325,2325,0
|
|
20230808,151500,73507385,2325,2325,2325,2325,0
|
|
20230808,151400,73507385,2325,2325,2325,2325,0
|
|
20230808,151300,73507385,2325,2325,2325,2325,2
|
|
20230808,151200,73502735,2320,2320,2320,2320,2
|
|
20230808,151100,73498095,2325,2325,2325,2325,0
|
|
20230808,151000,73498095,2325,2325,2325,2325,0
|
|
20230808,150900,73498095,2325,2325,2325,2325,0
|
|
20230808,150800,73498095,2325,2320,2325,2320,480
|
|
20230808,150700,72384095,2320,2325,2325,2320,1282
|
|
20230808,150600,69409845,2320,2325,2325,2320,110
|
|
20230808,150500,69154595,2320,2300,2320,2300,5490
|
|
20230808,150400,56445045,2300,2300,2300,2300,0
|
|
20230808,150300,56445045,2300,2300,2300,2300,0
|
|
20230808,150200,56445045,2300,2300,2300,2300,0
|
|
20230808,150100,56445045,2300,2300,2300,2300,1
|
|
20230808,150000,56442745,2295,2295,2295,2295,42
|
|
20230808,145900,56346355,2295,2295,2295,2295,20
|
|
20230808,145800,56300455,2300,2300,2300,2300,1
|
|
20230808,145700,56298155,2295,2295,2295,2295,40
|
|
20230808,145600,56206355,2295,2295,2295,2295,0
|
|
20230808,145500,56206355,2295,2295,2295,2295,40
|
|
20230808,145400,56114555,2295,2295,2295,2295,20
|
|
20230808,145300,56068655,2295,2295,2295,2295,20
|
|
20230808,145200,56022755,2295,2295,2295,2295,40
|
|
20230808,145100,55930955,2295,2295,2295,2295,21
|
|
20230808,145000,55882760,2295,2295,2295,2295,0
|
|
20230808,144900,55882760,2295,2295,2295,2295,60
|
|
20230808,144800,55745060,2295,2295,2295,2295,0
|
|
20230808,144700,55745060,2295,2295,2300,2295,44
|
|
20230808,144600,55644070,2295,2295,2295,2295,0
|
|
20230808,144500,55644070,2295,2295,2295,2295,39
|
|
20230808,144400,55554565,2295,2300,2300,2295,21
|
|
20230808,144300,55506365,2295,2295,2295,2295,21
|
|
20230808,144200,55458170,2295,2295,2295,2295,340
|
|
20230808,144100,54677870,2295,2295,2295,2295,21
|
|
20230808,144000,54629675,2305,2295,2305,2295,920
|
|
20230808,143900,52518170,2295,2295,2295,2295,41
|
|
20230808,143800,52424075,2305,2305,2305,2305,0
|
|
20230808,143700,52424075,2305,2300,2305,2295,72
|
|
20230808,143600,52258620,2305,2305,2305,2305,0
|
|
20230808,143500,52258620,2305,2300,2305,2300,33
|
|
20230808,143400,52182660,2300,2280,2300,2280,2228
|
|
20230808,143300,47074115,2275,2275,2275,2275,21
|
|
20230808,143200,47026340,2275,2275,2275,2275,40
|
|
20230808,143100,46935340,2275,2280,2280,2275,22
|
|
20230808,143000,46885285,2280,2280,2280,2280,1
|
|
20230808,142900,46883005,2280,2275,2280,2275,64
|
|
20230808,142800,46737380,2275,2275,2275,2275,0
|
|
20230808,142700,46737380,2275,2275,2275,2275,42
|
|
20230808,142600,46641830,2275,2275,2275,2275,19
|
|
20230808,142500,46598605,2275,2275,2275,2275,21
|
|
20230808,142400,46550830,2275,2275,2275,2275,21
|
|
20230808,142300,46503055,2275,2275,2275,2275,19
|
|
20230808,142200,46459830,2275,2275,2275,2275,40
|
|
20230808,142100,46368830,2275,2275,2275,2275,0
|
|
20230808,142000,46368830,2275,2275,2275,2275,21
|
|
20230808,141900,46321055,2275,2275,2275,2275,40
|
|
20230808,141800,46230055,2275,2275,2275,2275,21
|
|
20230808,141700,46182280,2275,2275,2275,2275,20
|
|
20230808,141600,46136780,2275,2275,2275,2275,40
|
|
20230808,141500,46045780,2275,2275,2275,2275,0
|
|
20230808,141400,46045780,2275,2275,2275,2275,41
|
|
20230808,141300,45952505,2275,2275,2275,2275,0
|
|
20230808,141200,45952505,2275,2275,2275,2275,21
|
|
20230808,141100,45904730,2275,2275,2275,2275,20
|
|
20230808,141000,45859230,2275,2275,2275,2275,40
|
|
20230808,140900,45768230,2275,2275,2275,2275,40
|
|
20230808,140800,45677230,2275,2275,2275,2275,21
|
|
20230808,140700,45629455,2275,2275,2275,2275,0
|
|
20230808,140600,45629455,2275,2275,2275,2275,59
|
|
20230808,140500,45495230,2275,2275,2275,2275,0
|
|
20230808,140400,45495230,2275,2275,2275,2275,42
|
|
20230808,140300,45399680,2275,2275,2275,2275,0
|
|
20230808,140200,45399680,2275,2275,2275,2275,21
|
|
20230808,140100,45351905,2275,2275,2275,2275,20
|
|
20230808,140000,45306405,2275,2280,2280,2275,74
|
|
20230808,135900,45137960,2280,2280,2280,2280,21
|
|
20230808,135800,45090080,2280,2280,2280,2280,20
|
|
20230808,135700,45044480,2280,2280,2280,2280,0
|
|
20230808,135600,45044480,2280,2280,2280,2280,41
|
|
20230808,135500,44951000,2280,2280,2280,2280,0
|
|
20230808,135400,44951000,2280,2280,2280,2280,42
|
|
20230808,135300,44855240,2285,2285,2285,2285,19
|
|
20230808,135200,44811825,2295,2280,2295,2280,23
|
|
20230808,135100,44759360,2280,2285,2295,2280,42
|
|
20230808,135000,44663465,2280,2280,2280,2280,20
|
|
20230808,134900,44617865,2280,2280,2280,2280,21
|
|
20230808,134800,44569985,2280,2280,2280,2280,0
|
|
20230808,134700,44569985,2280,2285,2295,2280,51
|
|
20230808,134600,44453455,2280,2290,2295,2280,35
|
|
20230808,134500,44373500,2290,2280,2290,2280,33
|
|
20230808,134400,44298140,2275,2280,2285,2275,41
|
|
20230808,134300,44204760,2275,2275,2275,2275,21
|
|
20230808,134200,44156985,2275,2275,2275,2275,0
|
|
20230808,134100,44156985,2275,2275,2275,2275,59
|
|
20230808,134000,44022760,2275,2275,2275,2275,0
|
|
20230808,133900,44022760,2275,2275,2290,2275,63
|
|
20230808,133800,43879315,2275,2275,2275,2275,0
|
|
20230808,133700,43879315,2275,2275,2275,2275,21
|
|
20230808,133600,43831540,2280,2275,2280,2275,38
|
|
20230808,133500,43745000,2275,2275,2275,2275,21
|
|
20230808,133400,43697225,2280,2275,2280,2275,23
|
|
20230808,133300,43644890,2275,2275,2275,2275,20
|
|
20230808,133200,43599390,2290,2290,2290,2290,0
|
|
20230808,133100,43599390,2290,2275,2290,2275,63
|
|
20230808,133000,43456025,2290,2285,2290,2285,2
|
|
20230808,132900,43451450,2275,2275,2275,2275,60
|
|
20230808,132800,43314950,2275,2275,2275,2275,0
|
|
20230808,132700,43314950,2275,2275,2275,2275,40
|
|
20230808,132600,43223950,2275,2275,2275,2275,20
|
|
20230808,132500,43178450,2275,2275,2275,2275,20
|
|
20230808,132400,43132950,2275,2275,2275,2275,19
|
|
20230808,132300,43089725,2280,2275,2290,2275,46
|
|
20230808,132200,42984925,2275,2275,2275,2275,0
|
|
20230808,132100,42984925,2275,2275,2275,2275,42
|
|
20230808,132000,42889375,2275,2275,2275,2275,19
|
|
20230808,131900,42846150,2275,2275,2275,2275,63
|
|
20230808,131800,42702825,2275,2275,2275,2275,20
|
|
20230808,131700,42657325,2275,2275,2275,2275,40
|
|
20230808,131600,42566325,2275,2275,2275,2275,21
|
|
20230808,131500,42518550,2275,2275,2275,2275,0
|
|
20230808,131400,42518550,2275,2275,2275,2275,21
|
|
20230808,131300,42470775,2275,2275,2275,2275,20
|
|
20230808,131200,42425275,2275,2280,2280,2275,25
|
|
20230808,131100,42368380,2280,2275,2280,2275,42
|
|
20230808,131000,42272725,2275,2275,2275,2275,20
|
|
20230808,130900,42227225,2280,2280,2280,2280,0
|
|
20230808,130800,42227225,2280,2280,2285,2275,60
|
|
20230808,130700,42090480,2280,2280,2280,2280,10
|
|
20230808,130600,42067680,2275,2275,2285,2275,45
|
|
20230808,130500,41965275,2280,2280,2280,2280,15
|
|
20230808,130400,41931075,2280,2280,2280,2280,25
|
|
20230808,130300,41874075,2280,2280,2280,2280,20
|
|
20230808,130200,41828475,2280,2280,2280,2280,20
|
|
20230808,130100,41782875,2280,2280,2280,2280,21
|
|
20230808,130000,41734995,2280,2280,2280,2280,40
|
|
20230808,125900,41643795,2280,2280,2280,2280,0
|
|
20230808,125800,41643795,2280,2280,2280,2280,41
|
|
20230808,125700,41550315,2280,2280,2280,2280,0
|
|
20230808,125600,41550315,2280,2285,2290,2275,46
|
|
20230808,125500,41445510,2285,2285,2285,2285,2
|
|
20230808,125400,41440940,2285,2285,2285,2275,44
|
|
20230808,125300,41340695,2285,2285,2290,2275,26
|
|
20230808,125200,41281480,2285,2280,2285,2280,24
|
|
20230808,125100,41226745,2285,2280,2285,2280,40
|
|
20230808,125000,41135450,2285,2280,2285,2275,156
|
|
20230808,124900,40779280,2280,2280,2280,2280,0
|
|
20230808,124800,40779280,2280,2280,2285,2280,60
|
|
20230808,124700,40642385,2290,2280,2290,2280,66
|
|
20230808,124600,40491845,2280,2280,2280,2280,41
|
|
20230808,124500,40398365,2285,2285,2285,2285,19
|
|
20230808,124400,40354950,2280,2280,2280,2280,21
|
|
20230808,124300,40307070,2280,2280,2280,2280,20
|
|
20230808,124200,40261470,2280,2280,2280,2280,21
|
|
20230808,124100,40213590,2285,2280,2285,2280,40
|
|
20230808,124000,40122295,2285,2285,2285,2285,72
|
|
20230808,123900,39957775,2285,2285,2285,2285,21
|
|
20230808,123800,39909790,2285,2285,2285,2285,39
|
|
20230808,123700,39820675,2285,2290,2290,2285,3111
|
|
20230808,123600,32696605,2290,2290,2290,2290,0
|
|
20230808,123500,32696605,2290,2290,2290,2290,61
|
|
20230808,123400,32556915,2290,2290,2290,2290,0
|
|
20230808,123300,32556915,2290,2290,2290,2290,41
|
|
20230808,123200,32463025,2290,2290,2290,2290,0
|
|
20230808,123100,32463025,2290,2290,2290,2290,40
|
|
20230808,123000,32371425,2290,2290,2290,2290,21
|
|
20230808,122900,32323335,2290,2290,2290,2290,20
|
|
20230808,122800,32277535,2290,2290,2290,2290,39
|
|
20230808,122700,32188225,2290,2290,2290,2290,21
|
|
20230808,122600,32140135,2290,2290,2290,2290,0
|
|
20230808,122500,32140135,2290,2290,2290,2290,61
|
|
20230808,122400,32000445,2290,2290,2290,2290,0
|
|
20230808,122300,32000445,2290,2290,2290,2290,42
|
|
20230808,122200,31904265,2290,2290,2290,2290,19
|
|
20230808,122100,31860755,2290,2290,2290,2290,20
|
|
20230808,122000,31814955,2290,2290,2290,2290,39
|
|
20230808,121900,31725645,2290,2290,2290,2290,21
|
|
20230808,121800,31677555,2290,2290,2290,2290,40
|
|
20230808,121700,31585955,2290,2290,2290,2290,21
|
|
20230808,121600,31537865,2290,2290,2290,2290,0
|
|
20230808,121500,31537865,2290,2290,2290,2290,60
|
|
20230808,121400,31400465,2290,2290,2290,2290,0
|
|
20230808,121300,31400465,2290,2290,2290,2290,41
|
|
20230808,121200,31306575,2290,2290,2290,2290,20
|
|
20230808,121100,31260775,2290,2290,2290,2290,21
|
|
20230808,121000,31212685,2295,2290,2295,2290,23
|
|
20230808,120900,31160000,2290,2290,2290,2290,21
|
|
20230808,120800,31111910,2290,2290,2290,2290,40
|
|
20230808,120700,31020310,2295,2290,2295,2290,23
|
|
20230808,120600,30967625,2290,2290,2290,2290,0
|
|
20230808,120500,30967625,2290,2290,2290,2290,39
|
|
20230808,120400,30878315,2290,2290,2290,2290,21
|
|
20230808,120300,30830225,2290,2290,2290,2290,21
|
|
20230808,120200,30782135,2290,2290,2295,2290,53
|
|
20230808,120100,30660700,2295,2295,2295,2295,288
|
|
20230808,120000,29999740,2295,2295,2295,2295,61
|
|
20230808,115900,29859745,2295,2295,2295,2295,19
|
|
20230808,115800,29816140,2295,2295,2295,2295,41
|
|
20230808,115700,29722045,2300,2300,2300,2300,0
|
|
20230808,115600,29722045,2300,2300,2300,2300,1
|
|
20230808,115500,29719745,2300,2300,2300,2300,39
|
|
20230808,115400,29630045,2300,2300,2300,2300,21
|
|
20230808,115300,29581745,2300,2300,2300,2300,0
|
|
20230808,115200,29581745,2300,2300,2300,2300,61
|
|
20230808,115100,29441445,2300,2300,2300,2300,0
|
|
20230808,115000,29441445,2300,2300,2300,2300,40
|
|
20230808,114900,29349445,2300,2300,2300,2300,19
|
|
20230808,114800,29305745,2300,2300,2300,2300,21
|
|
20230808,114700,29257445,2300,2300,2300,2300,21
|
|
20230808,114600,29209145,2300,2300,2300,2300,40
|
|
20230808,114500,29117145,2300,2300,2300,2300,20
|
|
20230808,114400,29071145,2300,2300,2300,2300,21
|
|
20230808,114300,29022845,2300,2300,2300,2300,0
|
|
20230808,114200,29022845,2300,2300,2300,2300,41
|
|
20230808,114100,28928545,2300,2300,2300,2300,0
|
|
20230808,114000,28928545,2300,2300,2300,2300,54
|
|
20230808,113900,28804345,2300,2300,2300,2300,19
|
|
20230808,113800,28760645,2300,2300,2300,2300,21
|
|
20230808,113700,28712345,2300,2300,2300,2300,21
|
|
20230808,113600,28664045,2300,2300,2300,2300,40
|
|
20230808,113500,28572045,2305,2305,2305,2305,7
|
|
20230808,113400,28555910,2310,2295,2310,2295,45
|
|
20230808,113300,28452470,2295,2295,2295,2295,0
|
|
20230808,113200,28452470,2295,2295,2295,2295,61
|
|
20230808,113100,28312475,2295,2295,2295,2295,0
|
|
20230808,113000,28312475,2295,2295,2295,2295,20
|
|
20230808,112900,28266575,2295,2295,2295,2295,40
|
|
20230808,112800,28174775,2295,2295,2295,2295,0
|
|
20230808,112700,28174775,2295,2295,2295,2295,42
|
|
20230808,112600,28078385,2295,2295,2295,2295,0
|
|
20230808,112500,28078385,2295,2295,2295,2295,120
|
|
20230808,112400,27802985,2305,2305,2305,2305,0
|
|
20230808,112300,27802985,2305,2295,2305,2295,41
|
|
20230808,112200,27708785,2295,2300,2305,2295,41
|
|
20230808,112100,27614585,2295,2295,2295,2295,21
|
|
20230808,112000,27566390,2295,2295,2295,2295,21
|
|
20230808,111900,27518195,2295,2295,2295,2295,40
|
|
20230808,111800,27426395,2295,2295,2295,2295,0
|
|
20230808,111700,27426395,2295,2295,2295,2295,40
|
|
20230808,111600,27334595,2305,2305,2305,2305,0
|
|
20230808,111500,27334595,2305,2295,2305,2295,62
|
|
20230808,111400,27192200,2295,2295,2295,2295,0
|
|
20230808,111300,27192200,2295,2295,2295,2295,40
|
|
20230808,111200,27100400,2295,2295,2295,2295,20
|
|
20230808,111100,27054500,2295,2295,2295,2295,21
|
|
20230808,111000,27006305,2295,2295,2295,2295,21
|
|
20230808,110900,26958110,2295,2295,2295,2295,20
|
|
20230808,110800,26912210,2305,2295,2305,2295,746
|
|
20230808,110700,25200120,2295,2290,2295,2290,77
|
|
20230808,110600,25023610,2295,2295,2295,2295,3
|
|
20230808,110500,25016725,2295,2295,2295,2295,21
|
|
20230808,110400,24968530,2290,2290,2290,2290,21
|
|
20230808,110300,24920440,2295,2295,2295,2295,39
|
|
20230808,110200,24830935,2295,2295,2295,2295,20
|
|
20230808,110100,24785035,2300,2295,2300,2295,22
|
|
20230808,110000,24734540,2305,2295,2305,2295,22
|
|
20230808,105900,24684020,2290,2290,2290,2290,42
|
|
20230808,105800,24587840,2310,2310,2310,2310,0
|
|
20230808,105700,24587840,2310,2290,2310,2290,65
|
|
20230808,105600,24438620,2305,2300,2305,2300,4
|
|
20230808,105500,24429410,2295,2295,2295,2295,0
|
|
20230808,105400,24429410,2295,2300,2305,2295,64
|
|
20230808,105300,24282395,2295,2295,2295,2295,0
|
|
20230808,105200,24282395,2295,2295,2305,2295,42
|
|
20230808,105100,24185995,2310,2310,2310,2310,0
|
|
20230808,105000,24185995,2310,2295,2310,2295,44
|
|
20230808,104900,24084980,2295,2295,2295,2295,21
|
|
20230808,104800,24036785,2295,2295,2295,2295,21
|
|
20230808,104700,23988590,2295,2295,2295,2295,0
|
|
20230808,104600,23988590,2295,2295,2295,2295,20
|
|
20230808,104500,23942690,2295,2295,2295,2295,0
|
|
20230808,104400,23942690,2295,2295,2295,2295,21
|
|
20230808,104300,23894495,2295,2295,2295,2295,0
|
|
20230808,104200,23894495,2295,2295,2295,2295,21
|
|
20230808,104100,23846300,2295,2295,2295,2295,0
|
|
20230808,104000,23846300,2295,2295,2295,2295,21
|
|
20230808,103900,23798105,2295,2295,2295,2295,0
|
|
20230808,103800,23798105,2295,2295,2295,2295,20
|
|
20230808,103700,23752205,2295,2295,2295,2295,0
|
|
20230808,103600,23752205,2295,2295,2295,2295,21
|
|
20230808,103500,23704010,2295,2295,2295,2295,0
|
|
20230808,103400,23704010,2295,2295,2295,2295,21
|
|
20230808,103300,23655815,2305,2305,2305,2305,4
|
|
20230808,103200,23646595,2305,2305,2305,2305,3
|
|
20230808,103100,23639680,2310,2310,2310,2310,0
|
|
20230808,103000,23639680,2310,2310,2310,2310,0
|
|
20230808,102900,23639680,2310,2310,2310,2310,0
|
|
20230808,102800,23639680,2310,2310,2310,2310,0
|
|
20230808,102700,23639680,2310,2310,2310,2310,0
|
|
20230808,102600,23639680,2310,2310,2310,2310,0
|
|
20230808,102500,23639680,2310,2300,2310,2300,18
|
|
20230808,102400,23598265,2295,2295,2295,2295,99
|
|
20230808,102300,23371060,2295,2295,2295,2295,506
|
|
20230808,102200,22209790,2310,2310,2310,2310,0
|
|
20230808,102100,22209790,2310,2310,2310,2310,0
|
|
20230808,102000,22209790,2310,2310,2310,2310,0
|
|
20230808,101900,22209790,2310,2310,2310,2310,0
|
|
20230808,101800,22209790,2310,2310,2310,2310,0
|
|
20230808,101700,22209790,2310,2310,2310,2310,0
|
|
20230808,101600,22209790,2310,2310,2310,2310,0
|
|
20230808,101500,22209790,2310,2310,2310,2310,0
|
|
20230808,101400,22209790,2310,2310,2310,2310,0
|
|
20230808,101300,22209790,2310,2310,2310,2310,0
|
|
20230808,101200,22209790,2310,2305,2310,2305,5
|
|
20230808,101100,22198245,2300,2300,2300,2300,0
|
|
20230808,101000,22198245,2300,2300,2300,2300,0
|
|
20230808,100900,22198245,2300,2300,2300,2300,0
|
|
20230808,100800,22198245,2300,2300,2300,2300,0
|
|
20230808,100700,22198245,2300,2300,2300,2300,4
|
|
20230808,100600,22189045,2310,2310,2310,2310,0
|
|
20230808,100500,22189045,2310,2310,2310,2310,0
|
|
20230808,100400,22189045,2310,2310,2310,2310,0
|
|
20230808,100300,22189045,2310,2310,2310,2310,0
|
|
20230808,100200,22189045,2310,2300,2310,2300,36
|
|
20230808,100100,22106235,2310,2310,2310,2310,66
|
|
20230808,100000,21953775,2310,2305,2310,2305,82
|
|
20230808,095900,21764745,2290,2295,2295,2290,2115
|
|
20230808,095800,16914305,2315,2315,2315,2315,0
|
|
20230808,095700,16914305,2315,2315,2315,2315,0
|
|
20230808,095600,16914305,2315,2315,2315,2315,0
|
|
20230808,095500,16914305,2315,2315,2315,2315,0
|
|
20230808,095400,16914305,2315,2315,2315,2315,0
|
|
20230808,095300,16914305,2315,2315,2315,2315,0
|
|
20230808,095200,16914305,2315,2315,2315,2315,0
|
|
20230808,095100,16914305,2315,2315,2315,2315,0
|
|
20230808,095000,16914305,2315,2315,2315,2315,0
|
|
20230808,094900,16914305,2315,2315,2315,2315,0
|
|
20230808,094800,16914305,2315,2315,2315,2315,0
|
|
20230808,094700,16914305,2315,2315,2315,2315,0
|
|
20230808,094600,16914305,2315,2315,2315,2315,0
|
|
20230808,094500,16914305,2315,2315,2315,2315,0
|
|
20230808,094400,16914305,2315,2315,2315,2315,0
|
|
20230808,094300,16914305,2315,2315,2315,2315,0
|
|
20230808,094200,16914305,2315,2315,2315,2315,0
|
|
20230808,094100,16914305,2315,2315,2315,2315,0
|
|
20230808,094000,16914305,2315,2315,2315,2315,0
|
|
20230808,093900,16914305,2315,2315,2315,2315,0
|
|
20230808,093800,16914305,2315,2315,2315,2315,0
|
|
20230808,093700,16914305,2315,2315,2315,2315,0
|
|
20230808,093600,16914305,2315,2315,2315,2315,0
|
|
20230808,093500,16914305,2315,2315,2315,2315,0
|
|
20230808,093400,16914305,2315,2315,2315,2315,0
|
|
20230808,093300,16914305,2315,2315,2315,2315,0
|
|
20230808,093200,16914305,2315,2315,2315,2315,0
|
|
20230808,093100,16914305,2315,2305,2315,2305,50
|
|
20230808,093000,16798595,2315,2315,2315,2315,0
|
|
20230808,092900,16798595,2315,2315,2315,2315,0
|
|
20230808,092800,16798595,2315,2315,2315,2315,0
|
|
20230808,092700,16798595,2315,2315,2315,2315,0
|
|
20230808,092600,16798595,2315,2315,2315,2315,0
|
|
20230808,092500,16798595,2315,2315,2315,2315,0
|
|
20230808,092400,16798595,2315,2315,2315,2315,0
|
|
20230808,092300,16798595,2315,2315,2315,2315,0
|
|
20230808,092200,16798595,2315,2305,2315,2305,4
|
|
20230808,092100,16789355,2315,2300,2315,2300,222
|
|
20230808,092000,16278705,2315,2315,2315,2315,0
|
|
20230808,091900,16278705,2315,2315,2315,2315,0
|
|
20230808,091800,16278705,2315,2315,2315,2315,0
|
|
20230808,091700,16278705,2315,2315,2315,2315,0
|
|
20230808,091600,16278705,2315,2315,2315,2315,0
|
|
20230808,091500,16278705,2315,2315,2315,2315,0
|
|
20230808,091400,16278705,2315,2315,2315,2315,0
|
|
20230808,091300,16278705,2315,2315,2315,2315,0
|
|
20230808,091200,16278705,2315,2315,2315,2315,0
|
|
20230808,091100,16278705,2315,2310,2315,2310,3
|
|
20230808,091000,16271770,2315,2315,2315,2315,0
|
|
20230808,090900,16271770,2315,2310,2315,2310,64
|
|
20230808,090800,16123925,2315,2310,2315,2310,2
|
|
20230808,090700,16119300,2310,2310,2310,2310,101
|
|
20230808,090600,15885990,2295,2295,2295,2295,1621
|
|
20230808,090500,12165795,2295,2295,2295,2295,0
|
|
20230808,090400,12165795,2295,2295,2295,2295,0
|
|
20230808,090300,12165795,2295,2295,2295,2295,0
|
|
20230808,090200,12165795,2295,2295,2295,2295,0
|
|
20230808,090100,12165795,2295,2300,2300,2285,1275
|
|
20230808,090000,9241740,2305,2315,2315,2305,3948
|