635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193200,171892190,2470,2470,2470,2470,2224
|
|
20230809,193100,171892190,2470,2470,2470,2470,0
|
|
20230809,193000,171892190,2470,2470,2470,2470,0
|
|
20230809,192900,171892190,2470,2470,2470,2470,0
|
|
20230809,192800,171892190,2470,2470,2470,2470,0
|
|
20230809,192700,171892190,2470,2470,2470,2470,0
|
|
20230809,192600,171892190,2470,2470,2470,2470,0
|
|
20230809,192500,171892190,2470,2470,2470,2470,0
|
|
20230809,192400,171892190,2470,2470,2470,2470,0
|
|
20230809,192300,171892190,2470,2470,2470,2470,0
|
|
20230809,192200,171892190,2470,2470,2470,2470,0
|
|
20230809,192100,171892190,2470,2470,2470,2470,0
|
|
20230809,192000,171892190,2470,2470,2470,2470,0
|
|
20230809,191900,171892190,2470,2470,2470,2470,0
|
|
20230809,191800,171892190,2470,2470,2470,2470,0
|
|
20230809,191700,171892190,2470,2470,2470,2470,0
|
|
20230809,191600,171892190,2470,2470,2470,2470,0
|
|
20230809,191500,171892190,2470,2470,2470,2470,0
|
|
20230809,191400,171892190,2470,2470,2470,2470,0
|
|
20230809,191300,171892190,2470,2470,2470,2470,0
|
|
20230809,191200,171892190,2470,2470,2470,2470,0
|
|
20230809,191100,171892190,2470,2470,2470,2470,0
|
|
20230809,191000,171892190,2470,2470,2470,2470,0
|
|
20230809,190900,171892190,2470,2470,2470,2470,0
|
|
20230809,190800,171892190,2470,2470,2470,2470,0
|
|
20230809,190700,171892190,2470,2470,2470,2470,0
|
|
20230809,190600,171892190,2470,2470,2470,2470,0
|
|
20230809,190500,171892190,2470,2470,2470,2470,0
|
|
20230809,190400,171892190,2470,2470,2470,2470,0
|
|
20230809,190300,171892190,2470,2470,2470,2470,0
|
|
20230809,190200,171892190,2470,2470,2470,2470,2224
|
|
20230809,190100,171892190,2470,2470,2470,2470,0
|
|
20230809,190000,171892190,2470,2470,2470,2470,0
|
|
20230809,185900,171892190,2470,2470,2470,2470,0
|
|
20230809,185800,171892190,2470,2470,2470,2470,0
|
|
20230809,185700,171892190,2470,2470,2470,2470,0
|
|
20230809,185600,171892190,2470,2470,2470,2470,0
|
|
20230809,185500,171892190,2470,2470,2470,2470,0
|
|
20230809,185400,171892190,2470,2470,2470,2470,0
|
|
20230809,185300,171892190,2470,2470,2470,2470,0
|
|
20230809,185200,171892190,2470,2470,2470,2470,0
|
|
20230809,185100,171892190,2470,2470,2470,2470,0
|
|
20230809,185000,171892190,2470,2470,2470,2470,0
|
|
20230809,184900,171892190,2470,2470,2470,2470,0
|
|
20230809,184800,171892190,2470,2470,2470,2470,0
|
|
20230809,184700,171892190,2470,2470,2470,2470,0
|
|
20230809,184600,171892190,2470,2470,2470,2470,0
|
|
20230809,184500,171892190,2470,2470,2470,2470,0
|
|
20230809,184400,171892190,2470,2470,2470,2470,0
|
|
20230809,184300,171892190,2470,2470,2470,2470,0
|
|
20230809,184200,171892190,2470,2470,2470,2470,0
|
|
20230809,184100,171892190,2470,2470,2470,2470,0
|
|
20230809,184000,171892190,2470,2470,2470,2470,0
|
|
20230809,183900,171892190,2470,2470,2470,2470,0
|
|
20230809,183800,171892190,2470,2470,2470,2470,0
|
|
20230809,183700,171892190,2470,2470,2470,2470,0
|
|
20230809,183600,171892190,2470,2470,2470,2470,0
|
|
20230809,183500,171892190,2470,2470,2470,2470,0
|
|
20230809,183400,171892190,2470,2470,2470,2470,0
|
|
20230809,183300,171892190,2470,2470,2470,2470,0
|
|
20230809,183200,171892190,2470,2470,2470,2470,2224
|
|
20230809,183100,171892190,2470,2470,2470,2470,0
|
|
20230809,183000,171892190,2470,2470,2470,2470,0
|
|
20230809,182900,171892190,2470,2470,2470,2470,0
|
|
20230809,182800,171892190,2470,2470,2470,2470,0
|
|
20230809,182700,171892190,2470,2470,2470,2470,0
|
|
20230809,182600,171892190,2470,2470,2470,2470,0
|
|
20230809,182500,171892190,2470,2470,2470,2470,0
|
|
20230809,182400,171892190,2470,2470,2470,2470,0
|
|
20230809,182300,171892190,2470,2470,2470,2470,0
|
|
20230809,182200,171892190,2470,2470,2470,2470,0
|
|
20230809,182100,171892190,2470,2470,2470,2470,0
|
|
20230809,182000,171892190,2470,2470,2470,2470,0
|
|
20230809,181900,171892190,2470,2470,2470,2470,0
|
|
20230809,181800,171892190,2470,2470,2470,2470,0
|
|
20230809,181700,171892190,2470,2470,2470,2470,0
|
|
20230809,181600,171892190,2470,2470,2470,2470,0
|
|
20230809,181500,171892190,2470,2470,2470,2470,0
|
|
20230809,181400,171892190,2470,2470,2470,2470,0
|
|
20230809,181300,171892190,2470,2470,2470,2470,0
|
|
20230809,181200,171892190,2470,2470,2470,2470,0
|
|
20230809,181100,171892190,2470,2470,2470,2470,0
|
|
20230809,181000,171892190,2470,2470,2470,2470,0
|
|
20230809,180900,171892190,2470,2470,2470,2470,0
|
|
20230809,180800,171892190,2470,2470,2470,2470,0
|
|
20230809,180700,171892190,2470,2470,2470,2470,0
|
|
20230809,180600,171892190,2470,2470,2470,2470,0
|
|
20230809,180500,171892190,2470,2470,2470,2470,0
|
|
20230809,180400,171892190,2470,2470,2470,2470,0
|
|
20230809,180300,171892190,2470,2470,2470,2470,0
|
|
20230809,180200,171892190,2470,2470,2470,2470,2224
|
|
20230809,180100,171892190,2470,2470,2470,2470,0
|
|
20230809,180000,171892190,2470,2470,2470,2470,0
|
|
20230809,175900,171892190,2470,2470,2470,2470,0
|
|
20230809,175800,171892190,2470,2470,2470,2470,0
|
|
20230809,175700,171892190,2470,2470,2470,2470,0
|
|
20230809,175600,171892190,2470,2470,2470,2470,0
|
|
20230809,175500,171892190,2470,2470,2470,2470,0
|
|
20230809,175400,171892190,2470,2470,2470,2470,0
|
|
20230809,175300,171892190,2470,2470,2470,2470,0
|
|
20230809,175200,171892190,2470,2470,2470,2470,0
|
|
20230809,175100,171892190,2470,2470,2470,2470,0
|
|
20230809,175000,171892190,2470,2470,2470,2470,0
|
|
20230809,174900,171892190,2470,2470,2470,2470,0
|
|
20230809,174800,171892190,2470,2470,2470,2470,0
|
|
20230809,174700,171892190,2470,2470,2470,2470,0
|
|
20230809,174600,171892190,2470,2470,2470,2470,0
|
|
20230809,174500,171892190,2470,2470,2470,2470,0
|
|
20230809,174400,171892190,2470,2470,2470,2470,0
|
|
20230809,174300,171892190,2470,2470,2470,2470,0
|
|
20230809,174200,171892190,2470,2470,2470,2470,0
|
|
20230809,174100,171892190,2470,2470,2470,2470,0
|
|
20230809,174000,171892190,2470,2470,2470,2470,0
|
|
20230809,173900,171892190,2470,2470,2470,2470,0
|
|
20230809,173800,171892190,2470,2470,2470,2470,0
|
|
20230809,173700,171892190,2470,2470,2470,2470,0
|
|
20230809,173600,171892190,2470,2470,2470,2470,0
|
|
20230809,173500,171892190,2470,2470,2470,2470,0
|
|
20230809,173400,171892190,2470,2470,2470,2470,0
|
|
20230809,173300,171892190,2470,2470,2470,2470,0
|
|
20230809,173200,171892190,2470,2470,2470,2470,2224
|
|
20230809,173100,171892190,2470,2470,2470,2470,0
|
|
20230809,173000,171892190,2470,2470,2470,2470,0
|
|
20230809,172900,171892190,2470,2470,2470,2470,0
|
|
20230809,172800,171892190,2470,2470,2470,2470,0
|
|
20230809,172700,171892190,2470,2470,2470,2470,0
|
|
20230809,172600,171892190,2470,2470,2470,2470,0
|
|
20230809,172500,171892190,2470,2470,2470,2470,0
|
|
20230809,172400,171892190,2470,2470,2470,2470,0
|
|
20230809,172300,171892190,2470,2470,2470,2470,0
|
|
20230809,172200,171892190,2470,2470,2470,2470,0
|
|
20230809,172100,171892190,2470,2470,2470,2470,0
|
|
20230809,172000,171892190,2470,2470,2470,2470,0
|
|
20230809,171900,171892190,2470,2470,2470,2470,0
|
|
20230809,171800,171892190,2470,2470,2470,2470,0
|
|
20230809,171700,171892190,2470,2470,2470,2470,0
|
|
20230809,171600,171892190,2470,2470,2470,2470,0
|
|
20230809,171500,171892190,2470,2470,2470,2470,0
|
|
20230809,171400,171892190,2470,2470,2470,2470,0
|
|
20230809,171300,171892190,2470,2470,2470,2470,0
|
|
20230809,171200,171892190,2470,2470,2470,2470,0
|
|
20230809,171100,171892190,2470,2470,2470,2470,0
|
|
20230809,171000,171892190,2470,2470,2470,2470,0
|
|
20230809,170900,171892190,2470,2470,2470,2470,0
|
|
20230809,170800,171892190,2470,2470,2470,2470,0
|
|
20230809,170700,171892190,2470,2470,2470,2470,0
|
|
20230809,170600,171892190,2470,2470,2470,2470,0
|
|
20230809,170500,171892190,2470,2470,2470,2470,0
|
|
20230809,170400,171892190,2470,2470,2470,2470,0
|
|
20230809,170300,171892190,2470,2470,2470,2470,0
|
|
20230809,170200,171892190,2470,2470,2470,2470,2224
|
|
20230809,170100,171892190,2470,2470,2470,2470,0
|
|
20230809,170000,171892190,2470,2470,2470,2470,0
|
|
20230809,165900,171892190,2470,2470,2470,2470,0
|
|
20230809,165800,171892190,2470,2470,2470,2470,0
|
|
20230809,165700,171892190,2470,2470,2470,2470,0
|
|
20230809,165600,171892190,2470,2470,2470,2470,0
|
|
20230809,165500,171892190,2470,2470,2470,2470,0
|
|
20230809,165400,171892190,2470,2470,2470,2470,0
|
|
20230809,165300,171892190,2470,2470,2470,2470,0
|
|
20230809,165200,171892190,2470,2470,2470,2470,0
|
|
20230809,165100,171892190,2470,2470,2470,2470,0
|
|
20230809,165000,171892190,2470,2470,2470,2470,0
|
|
20230809,164900,171892190,2470,2470,2470,2470,0
|
|
20230809,164800,171892190,2470,2470,2470,2470,0
|
|
20230809,164700,171892190,2470,2470,2470,2470,0
|
|
20230809,164600,171892190,2470,2470,2470,2470,0
|
|
20230809,164500,171892190,2470,2470,2470,2470,0
|
|
20230809,164400,171892190,2470,2470,2470,2470,0
|
|
20230809,164300,171892190,2470,2470,2470,2470,0
|
|
20230809,164200,171892190,2470,2470,2470,2470,0
|
|
20230809,164100,171892190,2470,2470,2470,2470,0
|
|
20230809,164000,171892190,2470,2470,2470,2470,0
|
|
20230809,163900,171892190,2470,2470,2470,2470,0
|
|
20230809,163800,171892190,2470,2470,2470,2470,0
|
|
20230809,163700,171892190,2470,2470,2470,2470,0
|
|
20230809,163600,171892190,2470,2470,2470,2470,0
|
|
20230809,163500,171892190,2470,2470,2470,2470,0
|
|
20230809,163400,171892190,2470,2470,2470,2470,0
|
|
20230809,163300,171892190,2470,2470,2470,2470,0
|
|
20230809,163200,171892190,2470,2470,2470,2470,2224
|
|
20230809,163100,171892190,2470,2470,2470,2470,0
|
|
20230809,163000,171892190,2470,2470,2470,2470,0
|
|
20230809,162900,171892190,2470,2470,2470,2470,0
|
|
20230809,162800,171892190,2470,2470,2470,2470,0
|
|
20230809,162700,171892190,2470,2470,2470,2470,0
|
|
20230809,162600,171892190,2470,2470,2470,2470,0
|
|
20230809,162500,171892190,2470,2470,2470,2470,0
|
|
20230809,162400,171892190,2470,2470,2470,2470,0
|
|
20230809,162300,171892190,2470,2470,2470,2470,0
|
|
20230809,162200,171892190,2470,2470,2470,2470,0
|
|
20230809,162100,171892190,2470,2470,2470,2470,0
|
|
20230809,162000,171892190,2470,2470,2470,2470,0
|
|
20230809,161900,171892190,2470,2470,2470,2470,0
|
|
20230809,161800,171892190,2470,2470,2470,2470,0
|
|
20230809,161700,171892190,2470,2470,2470,2470,0
|
|
20230809,161600,171892190,2470,2470,2470,2470,0
|
|
20230809,161500,171892190,2470,2470,2470,2470,0
|
|
20230809,161400,171892190,2470,2470,2470,2470,0
|
|
20230809,161300,171892190,2470,2470,2470,2470,0
|
|
20230809,161200,171892190,2470,2470,2470,2470,0
|
|
20230809,161100,171892190,2470,2470,2470,2470,0
|
|
20230809,161000,171892190,2470,2470,2470,2470,0
|
|
20230809,160900,171892190,2470,2470,2470,2470,0
|
|
20230809,160800,171892190,2470,2470,2470,2470,0
|
|
20230809,160700,171892190,2470,2470,2470,2470,0
|
|
20230809,160600,171892190,2470,2470,2470,2470,0
|
|
20230809,160500,171892190,2470,2470,2470,2470,0
|
|
20230809,160400,171892190,2470,2470,2470,2470,0
|
|
20230809,160300,171892190,2470,2470,2470,2470,0
|
|
20230809,160200,171892190,2470,2470,2470,2470,2224
|
|
20230809,160100,171892190,2470,2470,2470,2470,0
|
|
20230809,160000,171892190,2470,2470,2470,2470,0
|
|
20230809,155900,171892190,2470,2470,2470,2470,0
|
|
20230809,155800,171892190,2470,2470,2470,2470,0
|
|
20230809,155700,171892190,2470,2470,2470,2470,0
|
|
20230809,155600,171892190,2470,2470,2470,2470,0
|
|
20230809,155500,171892190,2470,2470,2470,2470,0
|
|
20230809,155400,171892190,2470,2470,2470,2470,0
|
|
20230809,155300,171892190,2470,2470,2470,2470,0
|
|
20230809,155200,171892190,2470,2470,2470,2470,0
|
|
20230809,155100,171892190,2470,2470,2470,2470,0
|
|
20230809,155000,171892190,2470,2470,2470,2470,0
|
|
20230809,154900,171892190,2470,2470,2470,2470,0
|
|
20230809,154800,171892190,2470,2470,2470,2470,0
|
|
20230809,154700,171892190,2470,2470,2470,2470,0
|
|
20230809,154600,171892190,2470,2470,2470,2470,0
|
|
20230809,154500,171892190,2470,2470,2470,2470,0
|
|
20230809,154400,171892190,2470,2470,2470,2470,0
|
|
20230809,154300,171892190,2470,2470,2470,2470,0
|
|
20230809,154200,171892190,2470,2470,2470,2470,0
|
|
20230809,154100,171892190,2470,2470,2470,2470,0
|
|
20230809,154000,171892190,2470,2470,2470,2470,0
|
|
20230809,153900,171892190,2470,2470,2470,2470,0
|
|
20230809,153800,171892190,2470,2470,2470,2470,0
|
|
20230809,153700,171892190,2470,2470,2470,2470,0
|
|
20230809,153600,171892190,2470,2470,2470,2470,0
|
|
20230809,153500,171892190,2470,2470,2470,2470,0
|
|
20230809,153400,171892190,2470,2470,2470,2470,0
|
|
20230809,153300,171892190,2470,2470,2470,2470,0
|
|
20230809,153200,171892190,2470,2470,2470,2470,2224
|
|
20230809,153100,171892190,2470,2470,2470,2470,0
|
|
20230809,153000,171892190,2470,2470,2470,2470,2224
|
|
20230809,152900,166398910,2470,2470,2470,2470,0
|
|
20230809,152800,166398910,2470,2470,2470,2470,0
|
|
20230809,152700,166398910,2470,2470,2470,2470,0
|
|
20230809,152600,166398910,2470,2470,2470,2470,0
|
|
20230809,152500,166398910,2470,2470,2470,2470,0
|
|
20230809,152400,166398910,2470,2470,2470,2470,0
|
|
20230809,152300,166398910,2470,2470,2470,2470,0
|
|
20230809,152200,166398910,2470,2470,2470,2470,0
|
|
20230809,152100,166398910,2470,2470,2470,2470,0
|
|
20230809,152000,166398910,2470,2470,2470,2470,0
|
|
20230809,151900,166398910,2470,2470,2470,2470,0
|
|
20230809,151800,166398910,2470,2465,2470,2465,160
|
|
20230809,151700,166003725,2470,2470,2470,2470,0
|
|
20230809,151600,166003725,2470,2465,2470,2445,59
|
|
20230809,151500,165858305,2445,2445,2445,2445,0
|
|
20230809,151400,165858305,2445,2445,2465,2445,4
|
|
20230809,151300,165848485,2465,2465,2465,2465,0
|
|
20230809,151200,165848485,2465,2465,2465,2465,0
|
|
20230809,151100,165848485,2465,2460,2465,2460,268
|
|
20230809,151000,165188060,2460,2460,2460,2460,0
|
|
20230809,150900,165188060,2460,2460,2460,2460,5
|
|
20230809,150800,165175760,2445,2445,2445,2445,8
|
|
20230809,150700,165156200,2475,2475,2475,2475,0
|
|
20230809,150600,165156200,2475,2475,2475,2475,0
|
|
20230809,150500,165156200,2475,2470,2480,2455,86
|
|
20230809,150400,164944480,2455,2455,2455,2455,16
|
|
20230809,150300,164905200,2475,2475,2475,2475,300
|
|
20230809,150200,164162700,2475,2455,2475,2455,251
|
|
20230809,150100,163542425,2450,2450,2450,2450,0
|
|
20230809,150000,163542425,2450,2425,2480,2425,1239
|
|
20230809,145900,160516365,2430,2430,2430,2430,8
|
|
20230809,145800,160496925,2430,2430,2430,2430,0
|
|
20230809,145700,160496925,2430,2435,2435,2420,489
|
|
20230809,145600,159312700,2430,2430,2430,2430,130
|
|
20230809,145500,158996800,2430,2430,2430,2430,0
|
|
20230809,145400,158996800,2430,2430,2430,2430,0
|
|
20230809,145300,158996800,2430,2430,2430,2430,0
|
|
20230809,145200,158996800,2430,2430,2430,2430,0
|
|
20230809,145100,158996800,2430,2430,2430,2430,1
|
|
20230809,145000,158994370,2425,2425,2425,2425,20
|
|
20230809,144900,158945870,2425,2425,2425,2425,20
|
|
20230809,144800,158897370,2425,2425,2425,2425,0
|
|
20230809,144700,158897370,2425,2425,2425,2425,2
|
|
20230809,144600,158892520,2430,2430,2430,2430,0
|
|
20230809,144500,158892520,2430,2430,2430,2430,200
|
|
20230809,144400,158406520,2430,2430,2430,2430,0
|
|
20230809,144300,158406520,2430,2430,2430,2430,0
|
|
20230809,144200,158406520,2430,2430,2430,2430,0
|
|
20230809,144100,158406520,2430,2430,2430,2430,100
|
|
20230809,144000,158163520,2430,2430,2430,2430,0
|
|
20230809,143900,158163520,2430,2430,2430,2430,0
|
|
20230809,143800,158163520,2430,2430,2430,2430,200
|
|
20230809,143700,157677520,2415,2445,2445,2415,2184
|
|
20230809,143600,152386640,2450,2450,2450,2450,21
|
|
20230809,143500,152335190,2435,2420,2475,2420,3558
|
|
20230809,143400,143665085,2425,2420,2425,2415,268
|
|
20230809,143300,143016055,2415,2410,2420,2410,1541
|
|
20230809,143200,139293120,2410,2410,2410,2410,0
|
|
20230809,143100,139293120,2410,2410,2410,2410,0
|
|
20230809,143000,139293120,2410,2410,2410,2410,0
|
|
20230809,142900,139293120,2410,2410,2410,2410,0
|
|
20230809,142800,139293120,2410,2410,2410,2410,0
|
|
20230809,142700,139293120,2410,2410,2410,2410,0
|
|
20230809,142600,139293120,2410,2410,2410,2410,0
|
|
20230809,142500,139293120,2410,2410,2410,2410,0
|
|
20230809,142400,139293120,2410,2410,2410,2410,0
|
|
20230809,142300,139293120,2410,2410,2410,2410,0
|
|
20230809,142200,139293120,2410,2410,2410,2410,0
|
|
20230809,142100,139293120,2410,2410,2410,2410,0
|
|
20230809,142000,139293120,2410,2410,2410,2410,2
|
|
20230809,141900,139288300,2410,2400,2410,2400,511
|
|
20230809,141800,138061800,2410,2410,2410,2410,4
|
|
20230809,141700,138052160,2410,2395,2410,2395,541
|
|
20230809,141600,136752765,2395,2395,2395,2395,6
|
|
20230809,141500,136738395,2395,2395,2400,2395,9
|
|
20230809,141400,136716835,2395,2395,2395,2395,4
|
|
20230809,141300,136707255,2395,2395,2395,2395,5
|
|
20230809,141200,136695280,2400,2400,2400,2400,0
|
|
20230809,141100,136695280,2400,2400,2400,2400,0
|
|
20230809,141000,136695280,2400,2400,2400,2400,0
|
|
20230809,140900,136695280,2400,2400,2400,2400,0
|
|
20230809,140800,136695280,2400,2395,2400,2395,7
|
|
20230809,140700,136678505,2380,2390,2390,2380,404
|
|
20230809,140600,135715385,2400,2400,2400,2400,0
|
|
20230809,140500,135715385,2400,2400,2400,2400,0
|
|
20230809,140400,135715385,2400,2400,2400,2400,0
|
|
20230809,140300,135715385,2400,2395,2400,2395,22
|
|
20230809,140200,135662685,2400,2400,2400,2400,0
|
|
20230809,140100,135662685,2400,2400,2400,2400,0
|
|
20230809,140000,135662685,2400,2400,2400,2400,0
|
|
20230809,135900,135662685,2400,2400,2400,2400,0
|
|
20230809,135800,135662685,2400,2400,2400,2400,0
|
|
20230809,135700,135662685,2400,2400,2400,2400,0
|
|
20230809,135600,135662685,2400,2400,2400,2400,0
|
|
20230809,135500,135662685,2400,2400,2400,2400,0
|
|
20230809,135400,135662685,2400,2400,2400,2400,0
|
|
20230809,135300,135662685,2400,2400,2400,2400,54
|
|
20230809,135200,135533085,2400,2400,2400,2400,0
|
|
20230809,135100,135533085,2400,2400,2400,2400,0
|
|
20230809,135000,135533085,2400,2395,2400,2395,11
|
|
20230809,134900,135506695,2400,2395,2400,2395,17
|
|
20230809,134800,135465910,2395,2395,2395,2395,0
|
|
20230809,134700,135465910,2395,2395,2395,2395,0
|
|
20230809,134600,135465910,2395,2395,2400,2395,9
|
|
20230809,134500,135444330,2400,2395,2400,2395,10
|
|
20230809,134400,135420340,2400,2400,2400,2400,0
|
|
20230809,134300,135420340,2400,2400,2400,2400,1
|
|
20230809,134200,135417940,2400,2380,2400,2380,1880
|
|
20230809,134100,130924620,2385,2390,2390,2385,110
|
|
20230809,134000,130662220,2390,2390,2390,2390,5
|
|
20230809,133900,130650270,2380,2380,2380,2380,100
|
|
20230809,133800,130412270,2390,2390,2390,2390,0
|
|
20230809,133700,130412270,2390,2390,2390,2390,0
|
|
20230809,133600,130412270,2390,2385,2390,2385,125
|
|
20230809,133500,130114090,2380,2385,2385,2380,8
|
|
20230809,133400,130095015,2390,2390,2390,2390,0
|
|
20230809,133300,130095015,2390,2390,2390,2390,0
|
|
20230809,133200,130095015,2390,2390,2390,2390,0
|
|
20230809,133100,130095015,2390,2390,2390,2390,0
|
|
20230809,133000,130095015,2390,2390,2390,2390,0
|
|
20230809,132900,130095015,2390,2390,2390,2390,0
|
|
20230809,132800,130095015,2390,2390,2390,2390,20
|
|
20230809,132700,130047215,2390,2390,2390,2390,0
|
|
20230809,132600,130047215,2390,2390,2390,2390,0
|
|
20230809,132500,130047215,2390,2395,2395,2390,394
|
|
20230809,132400,129104615,2395,2395,2395,2395,1
|
|
20230809,132300,129102220,2400,2400,2400,2400,0
|
|
20230809,132200,129102220,2400,2400,2400,2400,0
|
|
20230809,132100,129102220,2400,2400,2400,2400,0
|
|
20230809,132000,129102220,2400,2400,2400,2400,0
|
|
20230809,131900,129102220,2400,2400,2400,2400,32
|
|
20230809,131800,129025420,2400,2400,2400,2400,2
|
|
20230809,131700,129020620,2400,2400,2400,2400,2
|
|
20230809,131600,129015820,2400,2400,2400,2395,6
|
|
20230809,131500,129001430,2400,2400,2400,2400,0
|
|
20230809,131400,129001430,2400,2400,2400,2400,2
|
|
20230809,131300,128996630,2405,2405,2405,2405,0
|
|
20230809,131200,128996630,2405,2405,2405,2405,0
|
|
20230809,131100,128996630,2405,2405,2405,2405,0
|
|
20230809,131000,128996630,2405,2405,2405,2405,0
|
|
20230809,130900,128996630,2405,2405,2405,2405,0
|
|
20230809,130800,128996630,2405,2405,2405,2405,0
|
|
20230809,130700,128996630,2405,2405,2405,2405,0
|
|
20230809,130600,128996630,2405,2405,2405,2405,0
|
|
20230809,130500,128996630,2405,2405,2405,2405,0
|
|
20230809,130400,128996630,2405,2405,2405,2405,0
|
|
20230809,130300,128996630,2405,2405,2405,2405,0
|
|
20230809,130200,128996630,2405,2405,2405,2405,5
|
|
20230809,130100,128984605,2400,2400,2400,2400,0
|
|
20230809,130000,128984605,2400,2400,2400,2400,0
|
|
20230809,125900,128984605,2400,2400,2400,2400,0
|
|
20230809,125800,128984605,2400,2400,2400,2400,0
|
|
20230809,125700,128984605,2400,2400,2400,2400,30
|
|
20230809,125600,128912605,2405,2400,2405,2400,62
|
|
20230809,125500,128763795,2410,2410,2410,2410,1
|
|
20230809,125400,128761385,2410,2410,2410,2410,0
|
|
20230809,125300,128761385,2410,2410,2410,2410,0
|
|
20230809,125200,128761385,2410,2410,2410,2410,0
|
|
20230809,125100,128761385,2410,2410,2410,2410,0
|
|
20230809,125000,128761385,2410,2410,2410,2410,0
|
|
20230809,124900,128761385,2410,2410,2410,2410,0
|
|
20230809,124800,128761385,2410,2410,2410,2410,0
|
|
20230809,124700,128761385,2410,2410,2410,2410,0
|
|
20230809,124600,128761385,2410,2410,2410,2410,0
|
|
20230809,124500,128761385,2410,2410,2410,2410,0
|
|
20230809,124400,128761385,2410,2410,2410,2410,0
|
|
20230809,124300,128761385,2410,2410,2410,2410,11
|
|
20230809,124200,128734875,2405,2405,2405,2405,0
|
|
20230809,124100,128734875,2405,2405,2405,2405,0
|
|
20230809,124000,128734875,2405,2405,2405,2405,0
|
|
20230809,123900,128734875,2405,2405,2405,2405,0
|
|
20230809,123800,128734875,2405,2405,2405,2405,0
|
|
20230809,123700,128734875,2405,2405,2405,2405,0
|
|
20230809,123600,128734875,2405,2405,2405,2405,0
|
|
20230809,123500,128734875,2405,2405,2405,2405,0
|
|
20230809,123400,128734875,2405,2405,2405,2405,0
|
|
20230809,123300,128734875,2405,2405,2405,2405,0
|
|
20230809,123200,128734875,2405,2405,2405,2405,0
|
|
20230809,123100,128734875,2405,2405,2405,2405,0
|
|
20230809,123000,128734875,2405,2405,2405,2405,0
|
|
20230809,122900,128734875,2405,2405,2405,2405,0
|
|
20230809,122800,128734875,2405,2405,2405,2405,52
|
|
20230809,122700,128609815,2400,2400,2400,2400,0
|
|
20230809,122600,128609815,2400,2400,2400,2400,0
|
|
20230809,122500,128609815,2400,2400,2400,2400,0
|
|
20230809,122400,128609815,2400,2400,2400,2400,0
|
|
20230809,122300,128609815,2400,2400,2400,2400,76
|
|
20230809,122200,128427415,2400,2405,2405,2400,254
|
|
20230809,122100,127817315,2410,2410,2410,2410,8
|
|
20230809,122000,127798035,2405,2405,2405,2405,555
|
|
20230809,121900,126463260,2405,2405,2405,2405,1
|
|
20230809,121800,126460855,2410,2395,2410,2395,886
|
|
20230809,121700,124336555,2385,2385,2385,2385,0
|
|
20230809,121600,124336555,2385,2385,2385,2385,0
|
|
20230809,121500,124336555,2385,2385,2385,2385,0
|
|
20230809,121400,124336555,2385,2385,2385,2385,0
|
|
20230809,121300,124336555,2385,2385,2385,2385,0
|
|
20230809,121200,124336555,2385,2385,2385,2385,0
|
|
20230809,121100,124336555,2385,2385,2385,2385,0
|
|
20230809,121000,124336555,2385,2385,2385,2385,0
|
|
20230809,120900,124336555,2385,2385,2385,2385,0
|
|
20230809,120800,124336555,2385,2385,2385,2385,0
|
|
20230809,120700,124336555,2385,2385,2385,2385,250
|
|
20230809,120600,123740305,2385,2385,2385,2385,29
|
|
20230809,120500,123671140,2385,2385,2385,2385,0
|
|
20230809,120400,123671140,2385,2385,2385,2385,0
|
|
20230809,120300,123671140,2385,2385,2385,2385,0
|
|
20230809,120200,123671140,2385,2385,2385,2385,0
|
|
20230809,120100,123671140,2385,2385,2385,2385,0
|
|
20230809,120000,123671140,2385,2385,2385,2385,11
|
|
20230809,115900,123644905,2385,2385,2385,2385,15
|
|
20230809,115800,123609130,2390,2390,2390,2390,0
|
|
20230809,115700,123609130,2390,2385,2390,2385,61
|
|
20230809,115600,123463635,2390,2385,2390,2385,16
|
|
20230809,115500,123425470,2385,2385,2385,2385,0
|
|
20230809,115400,123425470,2385,2385,2390,2385,17
|
|
20230809,115300,123384920,2395,2395,2395,2395,5
|
|
20230809,115200,123372945,2395,2385,2395,2385,17
|
|
20230809,115100,123332385,2385,2385,2385,2385,3
|
|
20230809,115000,123325230,2375,2385,2385,2375,17
|
|
20230809,114900,123284835,2375,2385,2385,2375,16
|
|
20230809,114800,123246825,2385,2385,2385,2385,4
|
|
20230809,114700,123237285,2385,2385,2385,2375,18
|
|
20230809,114600,123194495,2385,2385,2385,2385,4
|
|
20230809,114500,123184955,2375,2375,2375,2375,15
|
|
20230809,114400,123149330,2375,2375,2375,2375,15
|
|
20230809,114300,123113705,2380,2380,2380,2380,10
|
|
20230809,114200,123089905,2380,2380,2380,2380,15
|
|
20230809,114100,123054205,2380,2380,2380,2380,0
|
|
20230809,114000,123054205,2380,2385,2385,2380,30
|
|
20230809,113900,122982725,2375,2375,2375,2375,119
|
|
20230809,113800,122700100,2385,2395,2395,2385,3
|
|
20230809,113700,122692935,2385,2385,2385,2385,15
|
|
20230809,113600,122657160,2395,2395,2395,2395,0
|
|
20230809,113500,122657160,2395,2385,2395,2385,20
|
|
20230809,113400,122609430,2395,2390,2395,2390,50
|
|
20230809,113300,122489685,2380,2385,2395,2380,48
|
|
20230809,113200,122375265,2380,2385,2390,2380,18
|
|
20230809,113100,122332335,2390,2390,2390,2390,0
|
|
20230809,113000,122332335,2390,2385,2390,2385,17
|
|
20230809,112900,122291780,2395,2385,2395,2385,15
|
|
20230809,112800,122255995,2385,2390,2395,2385,4
|
|
20230809,112700,122246435,2395,2385,2395,2385,80
|
|
20230809,112600,122055210,2375,2385,2390,2375,79
|
|
20230809,112500,121866645,2375,2375,2375,2375,15
|
|
20230809,112400,121831020,2385,2385,2385,2385,0
|
|
20230809,112300,121831020,2385,2375,2385,2375,16
|
|
20230809,112200,121793010,2385,2380,2395,2380,480
|
|
20230809,112100,120650585,2380,2385,2385,2380,26
|
|
20230809,112000,120588650,2380,2380,2380,2380,298
|
|
20230809,111900,119879410,2380,2380,2380,2380,113
|
|
20230809,111800,119610470,2385,2385,2385,2385,51
|
|
20230809,111700,119488835,2385,2385,2385,2385,0
|
|
20230809,111600,119488835,2385,2385,2385,2385,15
|
|
20230809,111500,119453060,2385,2385,2385,2385,0
|
|
20230809,111400,119453060,2385,2385,2385,2385,15
|
|
20230809,111300,119417285,2385,2385,2385,2385,15
|
|
20230809,111200,119381510,2395,2395,2395,2395,1
|
|
20230809,111100,119379115,2385,2385,2385,2385,14
|
|
20230809,111000,119345725,2400,2400,2400,2400,0
|
|
20230809,110900,119345725,2400,2390,2400,2385,104
|
|
20230809,110800,119097200,2400,2390,2400,2380,140
|
|
20230809,110700,118762730,2390,2390,2390,2390,1
|
|
20230809,110600,118760340,2380,2380,2380,2380,15
|
|
20230809,110500,118724640,2400,2390,2400,2390,22
|
|
20230809,110400,118672050,2380,2380,2380,2380,14
|
|
20230809,110300,118638730,2400,2385,2400,2385,10
|
|
20230809,110200,118614785,2385,2390,2395,2385,21
|
|
20230809,110100,118564650,2385,2390,2390,2385,37
|
|
20230809,110000,118476295,2390,2390,2390,2390,0
|
|
20230809,105900,118476295,2390,2390,2390,2390,15
|
|
20230809,105800,118440445,2400,2400,2400,2400,1
|
|
20230809,105700,118438045,2390,2400,2400,2390,15
|
|
20230809,105600,118402185,2390,2390,2390,2390,65
|
|
20230809,105500,118246835,2390,2390,2390,2390,0
|
|
20230809,105400,118246835,2390,2390,2390,2390,15
|
|
20230809,105300,118210985,2390,2390,2390,2390,0
|
|
20230809,105200,118210985,2390,2390,2390,2390,15
|
|
20230809,105100,118175135,2390,2390,2390,2390,14
|
|
20230809,105000,118141675,2400,2400,2400,2400,11
|
|
20230809,104900,118115275,2390,2390,2390,2390,17
|
|
20230809,104800,118074645,2400,2400,2400,2400,2
|
|
20230809,104700,118069845,2390,2390,2390,2390,15
|
|
20230809,104600,118033995,2405,2395,2405,2395,142
|
|
20230809,104500,117693885,2395,2395,2395,2395,15
|
|
20230809,104400,117657960,2395,2395,2395,2395,14
|
|
20230809,104300,117624430,2410,2405,2410,2405,3
|
|
20230809,104200,117617205,2395,2395,2395,2395,15
|
|
20230809,104100,117581280,2390,2405,2405,2390,706
|
|
20230809,104000,115887825,2405,2405,2405,2405,15
|
|
20230809,103900,115851750,2405,2405,2405,2405,15
|
|
20230809,103800,115815675,2405,2405,2405,2405,0
|
|
20230809,103700,115815675,2405,2405,2405,2405,14
|
|
20230809,103600,115782005,2405,2405,2405,2405,0
|
|
20230809,103500,115782005,2405,2405,2405,2405,15
|
|
20230809,103400,115745930,2405,2405,2405,2405,0
|
|
20230809,103300,115745930,2405,2405,2405,2405,17
|
|
20230809,103200,115705045,2405,2405,2405,2405,17
|
|
20230809,103100,115664160,2405,2405,2405,2405,40
|
|
20230809,103000,115567960,2405,2405,2405,2405,14
|
|
20230809,102900,115534290,2405,2405,2405,2405,0
|
|
20230809,102800,115534290,2405,2410,2410,2405,27
|
|
20230809,102700,115469350,2405,2405,2405,2405,15
|
|
20230809,102600,115433275,2410,2410,2410,2410,0
|
|
20230809,102500,115433275,2410,2410,2410,2410,3
|
|
20230809,102400,115426045,2405,2405,2405,2405,0
|
|
20230809,102300,115426045,2405,2405,2405,2405,14
|
|
20230809,102200,115392375,2405,2405,2405,2405,0
|
|
20230809,102100,115392375,2405,2405,2405,2405,17
|
|
20230809,102000,115351490,2405,2405,2405,2405,15
|
|
20230809,101900,115315415,2415,2415,2415,2415,1
|
|
20230809,101800,115313000,2405,2405,2405,2405,29
|
|
20230809,101700,115243255,2405,2405,2405,2405,0
|
|
20230809,101600,115243255,2405,2405,2405,2405,14
|
|
20230809,101500,115209585,2410,2410,2410,2410,1
|
|
20230809,101400,115207175,2410,2425,2425,2410,175
|
|
20230809,101300,114784720,2435,2420,2435,2420,16
|
|
20230809,101200,114745985,2435,2435,2435,2435,1
|
|
20230809,101100,114743550,2420,2435,2435,2420,17
|
|
20230809,101000,114702390,2430,2415,2430,2415,15
|
|
20230809,100900,114666150,2415,2425,2425,2415,24
|
|
20230809,100800,114607960,2435,2415,2450,2415,1077
|
|
20230809,100700,111986970,2415,2405,2420,2395,799
|
|
20230809,100600,110065055,2420,2430,2430,2405,579
|
|
20230809,100500,108668585,2425,2420,2425,2420,22
|
|
20230809,100400,108615290,2410,2410,2410,2410,15
|
|
20230809,100300,108579140,2420,2415,2420,2415,16
|
|
20230809,100200,108540495,2425,2420,2425,2420,2
|
|
20230809,100100,108535650,2420,2415,2420,2405,29
|
|
20230809,100000,108465725,2420,2400,2420,2400,4
|
|
20230809,095900,108456080,2415,2400,2415,2395,19
|
|
20230809,095800,108410535,2400,2385,2410,2385,10
|
|
20230809,095700,108386485,2420,2390,2420,2375,518
|
|
20230809,095600,107151300,2420,2395,2420,2390,160
|
|
20230809,095500,106768815,2395,2395,2395,2395,0
|
|
20230809,095400,106768815,2395,2395,2395,2395,13
|
|
20230809,095300,106737680,2420,2390,2420,2390,13
|
|
20230809,095200,106706515,2425,2390,2425,2390,27
|
|
20230809,095100,106641935,2410,2390,2410,2390,30
|
|
20230809,095000,106570195,2395,2395,2395,2395,10
|
|
20230809,094900,106546245,2405,2415,2425,2405,14
|
|
20230809,094800,106512465,2425,2420,2425,2400,885
|
|
20230809,094700,104379615,2425,2400,2435,2400,15
|
|
20230809,094600,104343475,2385,2370,2440,2370,1201
|
|
20230809,094500,101443770,2375,2390,2390,2370,17
|
|
20230809,094400,101403385,2390,2370,2390,2370,16
|
|
20230809,094300,101365445,2380,2385,2400,2380,3
|
|
20230809,094200,101358280,2385,2395,2395,2370,227
|
|
20230809,094100,100818550,2390,2390,2390,2390,2
|
|
20230809,094000,100813770,2375,2380,2380,2375,214
|
|
20230809,093900,100304520,2375,2395,2395,2375,805
|
|
20230809,093800,98392595,2400,2365,2490,2365,2188
|
|
20230809,093700,93069585,2355,2355,2355,2355,16
|
|
20230809,093600,93031905,2355,2395,2395,2345,1425
|
|
20230809,093500,89673540,2395,2405,2405,2390,897
|
|
20230809,093400,87521090,2415,2400,2420,2400,426
|
|
20230809,093300,86495715,2405,2425,2425,2390,1148
|
|
20230809,093200,83725195,2425,2525,2530,2410,3773
|
|
20230809,093100,74512220,2530,2530,2530,2525,6844
|
|
20230809,093000,57196910,2525,2525,2525,2525,0
|
|
20230809,092900,57196910,2525,2345,2525,2345,6677
|
|
20230809,092800,40955970,2355,2335,2355,2335,17
|
|
20230809,092700,40916245,2335,2335,2335,2335,100
|
|
20230809,092600,40682745,2335,2345,2355,2335,16
|
|
20230809,092500,40645355,2335,2335,2335,2335,15
|
|
20230809,092400,40610330,2355,2355,2355,2355,0
|
|
20230809,092300,40610330,2355,2335,2355,2335,17
|
|
20230809,092200,40570605,2350,2345,2350,2345,2
|
|
20230809,092100,40565910,2355,2335,2355,2335,17
|
|
20230809,092000,40526185,2355,2345,2355,2345,6
|
|
20230809,091900,40512095,2335,2345,2355,2335,16
|
|
20230809,091800,40474705,2350,2335,2350,2335,25
|
|
20230809,091700,40416185,2360,2360,2360,2360,0
|
|
20230809,091600,40416185,2360,2345,2360,2340,29
|
|
20230809,091500,40348230,2345,2345,2345,2345,0
|
|
20230809,091400,40348230,2345,2345,2345,2345,3
|
|
20230809,091300,40341195,2360,2345,2360,2345,15
|
|
20230809,091200,40306005,2360,2360,2360,2360,0
|
|
20230809,091100,40306005,2360,2355,2360,2350,55
|
|
20230809,091000,40176625,2360,2360,2360,2360,5
|
|
20230809,090900,40164825,2360,2350,2360,2350,276
|
|
20230809,090800,39516205,2350,2350,2350,2350,0
|
|
20230809,090700,39516205,2350,2390,2400,2320,6467
|
|
20230809,090600,24344125,2395,2355,2470,2355,5382
|
|
20230809,090500,11456185,2350,2330,2365,2330,28
|
|
20230809,090400,11390690,2325,2300,2325,2295,3548
|
|
20230809,090300,3162500,2300,2300,2300,2300,0
|
|
20230809,090200,3162500,2300,2300,2300,2300,0
|
|
20230809,090100,3162500,2300,2300,2300,2300,0
|
|
20230809,090000,3162500,2300,2300,2300,2300,1375
|