639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193600,82756685,2480,2480,2480,2480,288
|
|
20230811,193500,82756685,2480,2480,2480,2480,0
|
|
20230811,193400,82756685,2480,2480,2480,2480,0
|
|
20230811,193300,82756685,2480,2480,2480,2480,0
|
|
20230811,193200,82756685,2480,2480,2480,2480,0
|
|
20230811,193100,82756685,2480,2480,2480,2480,0
|
|
20230811,193000,82756685,2480,2480,2480,2480,0
|
|
20230811,192900,82756685,2480,2480,2480,2480,0
|
|
20230811,192800,82756685,2480,2480,2480,2480,0
|
|
20230811,192700,82756685,2480,2480,2480,2480,0
|
|
20230811,192600,82756685,2480,2480,2480,2480,0
|
|
20230811,192500,82756685,2480,2480,2480,2480,0
|
|
20230811,192400,82756685,2480,2480,2480,2480,0
|
|
20230811,192300,82756685,2480,2480,2480,2480,0
|
|
20230811,192200,82756685,2480,2480,2480,2480,0
|
|
20230811,192100,82756685,2480,2480,2480,2480,0
|
|
20230811,192000,82756685,2480,2480,2480,2480,0
|
|
20230811,191900,82756685,2480,2480,2480,2480,0
|
|
20230811,191800,82756685,2480,2480,2480,2480,0
|
|
20230811,191700,82756685,2480,2480,2480,2480,0
|
|
20230811,191600,82756685,2480,2480,2480,2480,0
|
|
20230811,191500,82756685,2480,2480,2480,2480,0
|
|
20230811,191400,82756685,2480,2480,2480,2480,0
|
|
20230811,191300,82756685,2480,2480,2480,2480,0
|
|
20230811,191200,82756685,2480,2480,2480,2480,0
|
|
20230811,191100,82756685,2480,2480,2480,2480,0
|
|
20230811,191000,82756685,2480,2480,2480,2480,0
|
|
20230811,190900,82756685,2480,2480,2480,2480,0
|
|
20230811,190800,82756685,2480,2480,2480,2480,0
|
|
20230811,190700,82756685,2480,2480,2480,2480,0
|
|
20230811,190600,82756685,2480,2480,2480,2480,288
|
|
20230811,190500,82756685,2480,2480,2480,2480,0
|
|
20230811,190400,82756685,2480,2480,2480,2480,0
|
|
20230811,190300,82756685,2480,2480,2480,2480,0
|
|
20230811,190200,82756685,2480,2480,2480,2480,0
|
|
20230811,190100,82756685,2480,2480,2480,2480,0
|
|
20230811,190000,82756685,2480,2480,2480,2480,0
|
|
20230811,185900,82756685,2480,2480,2480,2480,0
|
|
20230811,185800,82756685,2480,2480,2480,2480,0
|
|
20230811,185700,82756685,2480,2480,2480,2480,0
|
|
20230811,185600,82756685,2480,2480,2480,2480,0
|
|
20230811,185500,82756685,2480,2480,2480,2480,0
|
|
20230811,185400,82756685,2480,2480,2480,2480,0
|
|
20230811,185300,82756685,2480,2480,2480,2480,0
|
|
20230811,185200,82756685,2480,2480,2480,2480,0
|
|
20230811,185100,82756685,2480,2480,2480,2480,0
|
|
20230811,185000,82756685,2480,2480,2480,2480,0
|
|
20230811,184900,82756685,2480,2480,2480,2480,0
|
|
20230811,184800,82756685,2480,2480,2480,2480,0
|
|
20230811,184700,82756685,2480,2480,2480,2480,0
|
|
20230811,184600,82756685,2480,2480,2480,2480,0
|
|
20230811,184500,82756685,2480,2480,2480,2480,0
|
|
20230811,184400,82756685,2480,2480,2480,2480,0
|
|
20230811,184300,82756685,2480,2480,2480,2480,0
|
|
20230811,184200,82756685,2480,2480,2480,2480,0
|
|
20230811,184100,82756685,2480,2480,2480,2480,0
|
|
20230811,184000,82756685,2480,2480,2480,2480,0
|
|
20230811,183900,82756685,2480,2480,2480,2480,0
|
|
20230811,183800,82756685,2480,2480,2480,2480,0
|
|
20230811,183700,82756685,2480,2480,2480,2480,0
|
|
20230811,183600,82756685,2480,2480,2480,2480,288
|
|
20230811,183500,82756685,2480,2480,2480,2480,0
|
|
20230811,183400,82756685,2480,2480,2480,2480,0
|
|
20230811,183300,82756685,2480,2480,2480,2480,0
|
|
20230811,183200,82756685,2480,2480,2480,2480,0
|
|
20230811,183100,82756685,2480,2480,2480,2480,0
|
|
20230811,183000,82756685,2480,2480,2480,2480,0
|
|
20230811,182900,82756685,2480,2480,2480,2480,0
|
|
20230811,182800,82756685,2480,2480,2480,2480,0
|
|
20230811,182700,82756685,2480,2480,2480,2480,0
|
|
20230811,182600,82756685,2480,2480,2480,2480,0
|
|
20230811,182500,82756685,2480,2480,2480,2480,0
|
|
20230811,182400,82756685,2480,2480,2480,2480,0
|
|
20230811,182300,82756685,2480,2480,2480,2480,0
|
|
20230811,182200,82756685,2480,2480,2480,2480,0
|
|
20230811,182100,82756685,2480,2480,2480,2480,0
|
|
20230811,182000,82756685,2480,2480,2480,2480,0
|
|
20230811,181900,82756685,2480,2480,2480,2480,0
|
|
20230811,181800,82756685,2480,2480,2480,2480,0
|
|
20230811,181700,82756685,2480,2480,2480,2480,0
|
|
20230811,181600,82756685,2480,2480,2480,2480,0
|
|
20230811,181500,82756685,2480,2480,2480,2480,0
|
|
20230811,181400,82756685,2480,2480,2480,2480,0
|
|
20230811,181300,82756685,2480,2480,2480,2480,0
|
|
20230811,181200,82756685,2480,2480,2480,2480,0
|
|
20230811,181100,82756685,2480,2480,2480,2480,0
|
|
20230811,181000,82756685,2480,2480,2480,2480,0
|
|
20230811,180900,82756685,2480,2480,2480,2480,0
|
|
20230811,180800,82756685,2480,2480,2480,2480,0
|
|
20230811,180700,82756685,2480,2480,2480,2480,0
|
|
20230811,180600,82756685,2480,2480,2480,2480,288
|
|
20230811,180500,82756685,2480,2480,2480,2480,0
|
|
20230811,180400,82756685,2480,2480,2480,2480,0
|
|
20230811,180300,82756685,2480,2480,2480,2480,0
|
|
20230811,180200,82756685,2480,2480,2480,2480,0
|
|
20230811,180100,82756685,2480,2480,2480,2480,0
|
|
20230811,180000,82756685,2480,2480,2480,2480,0
|
|
20230811,175900,82756685,2480,2480,2480,2480,0
|
|
20230811,175800,82756685,2480,2480,2480,2480,0
|
|
20230811,175700,82756685,2480,2480,2480,2480,0
|
|
20230811,175600,82756685,2480,2480,2480,2480,0
|
|
20230811,175500,82756685,2480,2480,2480,2480,0
|
|
20230811,175400,82756685,2480,2480,2480,2480,0
|
|
20230811,175300,82756685,2480,2480,2480,2480,0
|
|
20230811,175200,82756685,2480,2480,2480,2480,0
|
|
20230811,175100,82756685,2480,2480,2480,2480,0
|
|
20230811,175000,82756685,2480,2480,2480,2480,0
|
|
20230811,174900,82756685,2480,2480,2480,2480,0
|
|
20230811,174800,82756685,2480,2480,2480,2480,0
|
|
20230811,174700,82756685,2480,2480,2480,2480,0
|
|
20230811,174600,82756685,2480,2480,2480,2480,0
|
|
20230811,174500,82756685,2480,2480,2480,2480,0
|
|
20230811,174400,82756685,2480,2480,2480,2480,0
|
|
20230811,174300,82756685,2480,2480,2480,2480,0
|
|
20230811,174200,82756685,2480,2480,2480,2480,0
|
|
20230811,174100,82756685,2480,2480,2480,2480,0
|
|
20230811,174000,82756685,2480,2480,2480,2480,0
|
|
20230811,173900,82756685,2480,2480,2480,2480,0
|
|
20230811,173800,82756685,2480,2480,2480,2480,0
|
|
20230811,173700,82756685,2480,2480,2480,2480,0
|
|
20230811,173600,82756685,2480,2480,2480,2480,288
|
|
20230811,173500,82756685,2480,2480,2480,2480,0
|
|
20230811,173400,82756685,2480,2480,2480,2480,0
|
|
20230811,173300,82756685,2480,2480,2480,2480,0
|
|
20230811,173200,82756685,2480,2480,2480,2480,0
|
|
20230811,173100,82756685,2480,2480,2480,2480,0
|
|
20230811,173000,82756685,2480,2480,2480,2480,0
|
|
20230811,172900,82756685,2480,2480,2480,2480,0
|
|
20230811,172800,82756685,2480,2480,2480,2480,0
|
|
20230811,172700,82756685,2480,2480,2480,2480,0
|
|
20230811,172600,82756685,2480,2480,2480,2480,0
|
|
20230811,172500,82756685,2480,2480,2480,2480,0
|
|
20230811,172400,82756685,2480,2480,2480,2480,0
|
|
20230811,172300,82756685,2480,2480,2480,2480,0
|
|
20230811,172200,82756685,2480,2480,2480,2480,0
|
|
20230811,172100,82756685,2480,2480,2480,2480,0
|
|
20230811,172000,82756685,2480,2480,2480,2480,0
|
|
20230811,171900,82756685,2480,2480,2480,2480,0
|
|
20230811,171800,82756685,2480,2480,2480,2480,0
|
|
20230811,171700,82756685,2480,2480,2480,2480,0
|
|
20230811,171600,82756685,2480,2480,2480,2480,0
|
|
20230811,171500,82756685,2480,2480,2480,2480,0
|
|
20230811,171400,82756685,2480,2480,2480,2480,0
|
|
20230811,171300,82756685,2480,2480,2480,2480,0
|
|
20230811,171200,82756685,2480,2480,2480,2480,0
|
|
20230811,171100,82756685,2480,2480,2480,2480,0
|
|
20230811,171000,82756685,2480,2480,2480,2480,0
|
|
20230811,170900,82756685,2480,2480,2480,2480,0
|
|
20230811,170800,82756685,2480,2480,2480,2480,0
|
|
20230811,170700,82756685,2480,2480,2480,2480,0
|
|
20230811,170600,82756685,2480,2480,2480,2480,288
|
|
20230811,170500,82756685,2480,2480,2480,2480,0
|
|
20230811,170400,82756685,2480,2480,2480,2480,0
|
|
20230811,170300,82756685,2480,2480,2480,2480,0
|
|
20230811,170200,82756685,2480,2480,2480,2480,0
|
|
20230811,170100,82756685,2480,2480,2480,2480,0
|
|
20230811,170000,82756685,2480,2480,2480,2480,0
|
|
20230811,165900,82756685,2480,2480,2480,2480,0
|
|
20230811,165800,82756685,2480,2480,2480,2480,0
|
|
20230811,165700,82756685,2480,2480,2480,2480,0
|
|
20230811,165600,82756685,2480,2480,2480,2480,0
|
|
20230811,165500,82756685,2480,2480,2480,2480,0
|
|
20230811,165400,82756685,2480,2480,2480,2480,0
|
|
20230811,165300,82756685,2480,2480,2480,2480,0
|
|
20230811,165200,82756685,2480,2480,2480,2480,0
|
|
20230811,165100,82756685,2480,2480,2480,2480,0
|
|
20230811,165000,82756685,2480,2480,2480,2480,0
|
|
20230811,164900,82756685,2480,2480,2480,2480,0
|
|
20230811,164800,82756685,2480,2480,2480,2480,0
|
|
20230811,164700,82756685,2480,2480,2480,2480,0
|
|
20230811,164600,82756685,2480,2480,2480,2480,0
|
|
20230811,164500,82756685,2480,2480,2480,2480,0
|
|
20230811,164400,82756685,2480,2480,2480,2480,0
|
|
20230811,164300,82756685,2480,2480,2480,2480,0
|
|
20230811,164200,82756685,2480,2480,2480,2480,0
|
|
20230811,164100,82756685,2480,2480,2480,2480,0
|
|
20230811,164000,82756685,2480,2480,2480,2480,0
|
|
20230811,163900,82756685,2480,2480,2480,2480,0
|
|
20230811,163800,82756685,2480,2480,2480,2480,0
|
|
20230811,163700,82756685,2480,2480,2480,2480,0
|
|
20230811,163600,82756685,2480,2480,2480,2480,288
|
|
20230811,163500,82756685,2480,2480,2480,2480,0
|
|
20230811,163400,82756685,2480,2480,2480,2480,0
|
|
20230811,163300,82756685,2480,2480,2480,2480,0
|
|
20230811,163200,82756685,2480,2480,2480,2480,0
|
|
20230811,163100,82756685,2480,2480,2480,2480,0
|
|
20230811,163000,82756685,2480,2480,2480,2480,0
|
|
20230811,162900,82756685,2480,2480,2480,2480,0
|
|
20230811,162800,82756685,2480,2480,2480,2480,0
|
|
20230811,162700,82756685,2480,2480,2480,2480,0
|
|
20230811,162600,82756685,2480,2480,2480,2480,0
|
|
20230811,162500,82756685,2480,2480,2480,2480,0
|
|
20230811,162400,82756685,2480,2480,2480,2480,0
|
|
20230811,162300,82756685,2480,2480,2480,2480,0
|
|
20230811,162200,82756685,2480,2480,2480,2480,0
|
|
20230811,162100,82756685,2480,2480,2480,2480,0
|
|
20230811,162000,82756685,2480,2480,2480,2480,0
|
|
20230811,161900,82756685,2480,2480,2480,2480,0
|
|
20230811,161800,82756685,2480,2480,2480,2480,0
|
|
20230811,161700,82756685,2480,2480,2480,2480,0
|
|
20230811,161600,82756685,2480,2480,2480,2480,0
|
|
20230811,161500,82756685,2480,2480,2480,2480,0
|
|
20230811,161400,82756685,2480,2480,2480,2480,0
|
|
20230811,161300,82756685,2480,2480,2480,2480,0
|
|
20230811,161200,82756685,2480,2480,2480,2480,0
|
|
20230811,161100,82756685,2480,2480,2480,2480,0
|
|
20230811,161000,82756685,2480,2480,2480,2480,0
|
|
20230811,160900,82756685,2480,2480,2480,2480,0
|
|
20230811,160800,82756685,2480,2480,2480,2480,0
|
|
20230811,160700,82756685,2480,2480,2480,2480,0
|
|
20230811,160600,82756685,2480,2480,2480,2480,288
|
|
20230811,160500,82756685,2480,2480,2480,2480,0
|
|
20230811,160400,82756685,2480,2480,2480,2480,0
|
|
20230811,160300,82756685,2480,2480,2480,2480,0
|
|
20230811,160200,82756685,2480,2480,2480,2480,0
|
|
20230811,160100,82756685,2480,2480,2480,2480,0
|
|
20230811,160000,82756685,2480,2480,2480,2480,0
|
|
20230811,155900,82756685,2480,2480,2480,2480,0
|
|
20230811,155800,82756685,2480,2480,2480,2480,0
|
|
20230811,155700,82756685,2480,2480,2480,2480,0
|
|
20230811,155600,82756685,2480,2480,2480,2480,0
|
|
20230811,155500,82756685,2480,2480,2480,2480,0
|
|
20230811,155400,82756685,2480,2480,2480,2480,0
|
|
20230811,155300,82756685,2480,2480,2480,2480,0
|
|
20230811,155200,82756685,2480,2480,2480,2480,0
|
|
20230811,155100,82756685,2480,2480,2480,2480,0
|
|
20230811,155000,82756685,2480,2480,2480,2480,0
|
|
20230811,154900,82756685,2480,2480,2480,2480,0
|
|
20230811,154800,82756685,2480,2480,2480,2480,0
|
|
20230811,154700,82756685,2480,2480,2480,2480,0
|
|
20230811,154600,82756685,2480,2480,2480,2480,0
|
|
20230811,154500,82756685,2480,2480,2480,2480,0
|
|
20230811,154400,82756685,2480,2480,2480,2480,0
|
|
20230811,154300,82756685,2480,2480,2480,2480,0
|
|
20230811,154200,82756685,2480,2480,2480,2480,0
|
|
20230811,154100,82756685,2480,2480,2480,2480,0
|
|
20230811,154000,82756685,2480,2480,2480,2480,0
|
|
20230811,153900,82756685,2480,2480,2480,2480,0
|
|
20230811,153800,82756685,2480,2480,2480,2480,0
|
|
20230811,153700,82756685,2480,2480,2480,2480,0
|
|
20230811,153600,82756685,2480,2480,2480,2480,288
|
|
20230811,153500,82756685,2480,2480,2480,2480,0
|
|
20230811,153400,82756685,2480,2480,2480,2480,0
|
|
20230811,153300,82756685,2480,2480,2480,2480,0
|
|
20230811,153200,82756685,2480,2480,2480,2480,0
|
|
20230811,153100,82756685,2480,2480,2480,2480,0
|
|
20230811,153000,82756685,2480,2480,2480,2480,288
|
|
20230811,152900,82042445,2480,2480,2480,2480,0
|
|
20230811,152800,82042445,2480,2480,2480,2480,0
|
|
20230811,152700,82042445,2480,2480,2480,2480,0
|
|
20230811,152600,82042445,2480,2480,2480,2480,0
|
|
20230811,152500,82042445,2480,2480,2480,2480,0
|
|
20230811,152400,82042445,2480,2480,2480,2480,0
|
|
20230811,152300,82042445,2480,2480,2480,2480,0
|
|
20230811,152200,82042445,2480,2480,2480,2480,0
|
|
20230811,152100,82042445,2480,2480,2480,2480,0
|
|
20230811,152000,82042445,2480,2480,2480,2480,0
|
|
20230811,151900,82042445,2480,2480,2485,2480,42
|
|
20230811,151800,81938200,2485,2485,2485,2485,0
|
|
20230811,151700,81938200,2485,2485,2485,2485,0
|
|
20230811,151600,81938200,2485,2475,2485,2470,160
|
|
20230811,151500,81542800,2485,2485,2485,2485,0
|
|
20230811,151400,81542800,2485,2485,2485,2485,0
|
|
20230811,151300,81542800,2485,2485,2485,2485,0
|
|
20230811,151200,81542800,2485,2485,2485,2485,0
|
|
20230811,151100,81542800,2485,2485,2485,2485,0
|
|
20230811,151000,81542800,2485,2485,2485,2485,0
|
|
20230811,150900,81542800,2485,2485,2485,2485,0
|
|
20230811,150800,81542800,2485,2480,2485,2480,12
|
|
20230811,150700,81512985,2485,2485,2485,2485,0
|
|
20230811,150600,81512985,2485,2485,2485,2485,0
|
|
20230811,150500,81512985,2485,2480,2485,2480,2
|
|
20230811,150400,81508020,2485,2480,2485,2480,5
|
|
20230811,150300,81495610,2485,2480,2485,2480,43
|
|
20230811,150200,81388900,2485,2485,2485,2485,0
|
|
20230811,150100,81388900,2485,2485,2485,2485,0
|
|
20230811,150000,81388900,2485,2485,2485,2485,0
|
|
20230811,145900,81388900,2485,2485,2485,2485,0
|
|
20230811,145800,81388900,2485,2485,2485,2485,0
|
|
20230811,145700,81388900,2485,2485,2485,2485,0
|
|
20230811,145600,81388900,2485,2485,2485,2485,0
|
|
20230811,145500,81388900,2485,2485,2485,2485,0
|
|
20230811,145400,81388900,2485,2485,2485,2485,0
|
|
20230811,145300,81388900,2485,2485,2485,2485,0
|
|
20230811,145200,81388900,2485,2485,2485,2485,0
|
|
20230811,145100,81388900,2485,2485,2485,2485,2
|
|
20230811,145000,81383930,2475,2475,2475,2475,1
|
|
20230811,144900,81381455,2485,2485,2485,2485,0
|
|
20230811,144800,81381455,2485,2475,2485,2475,12
|
|
20230811,144700,81351725,2495,2495,2495,2495,0
|
|
20230811,144600,81351725,2495,2495,2495,2495,0
|
|
20230811,144500,81351725,2495,2495,2495,2495,0
|
|
20230811,144400,81351725,2495,2495,2495,2495,0
|
|
20230811,144300,81351725,2495,2495,2495,2495,0
|
|
20230811,144200,81351725,2495,2485,2495,2485,2
|
|
20230811,144100,81346745,2495,2485,2495,2485,3
|
|
20230811,144000,81339280,2495,2495,2495,2495,0
|
|
20230811,143900,81339280,2495,2475,2500,2470,106
|
|
20230811,143800,81075420,2480,2480,2480,2480,0
|
|
20230811,143700,81075420,2480,2480,2480,2480,0
|
|
20230811,143600,81075420,2480,2475,2480,2475,3
|
|
20230811,143500,81067990,2485,2485,2485,2485,0
|
|
20230811,143400,81067990,2485,2465,2485,2465,4
|
|
20230811,143300,81058095,2480,2480,2480,2480,0
|
|
20230811,143200,81058095,2480,2480,2480,2480,0
|
|
20230811,143100,81058095,2480,2470,2485,2460,22
|
|
20230811,143000,81003550,2465,2450,2500,2450,5181
|
|
20230811,142900,68188785,2460,2460,2460,2460,0
|
|
20230811,142800,68188785,2460,2455,2460,2455,16
|
|
20230811,142700,68149495,2465,2455,2465,2455,4742
|
|
20230811,142600,56493035,2455,2455,2455,2455,0
|
|
20230811,142500,56493035,2455,2455,2455,2455,0
|
|
20230811,142400,56493035,2455,2455,2455,2455,0
|
|
20230811,142300,56493035,2455,2455,2455,2455,0
|
|
20230811,142200,56493035,2455,2455,2455,2455,0
|
|
20230811,142100,56493035,2455,2455,2455,2455,0
|
|
20230811,142000,56493035,2455,2455,2455,2455,0
|
|
20230811,141900,56493035,2455,2455,2455,2455,0
|
|
20230811,141800,56493035,2455,2455,2455,2455,0
|
|
20230811,141700,56493035,2455,2455,2455,2455,0
|
|
20230811,141600,56493035,2455,2455,2455,2455,0
|
|
20230811,141500,56493035,2455,2455,2455,2455,0
|
|
20230811,141400,56493035,2455,2455,2455,2455,0
|
|
20230811,141300,56493035,2455,2455,2455,2455,0
|
|
20230811,141200,56493035,2455,2455,2455,2455,0
|
|
20230811,141100,56493035,2455,2455,2455,2455,4
|
|
20230811,141000,56483215,2460,2455,2460,2455,1000
|
|
20230811,140900,54023830,2455,2455,2455,2455,0
|
|
20230811,140800,54023830,2455,2455,2455,2455,0
|
|
20230811,140700,54023830,2455,2455,2455,2455,0
|
|
20230811,140600,54023830,2455,2455,2455,2455,0
|
|
20230811,140500,54023830,2455,2455,2455,2455,0
|
|
20230811,140400,54023830,2455,2455,2455,2455,0
|
|
20230811,140300,54023830,2455,2455,2455,2455,0
|
|
20230811,140200,54023830,2455,2455,2455,2455,0
|
|
20230811,140100,54023830,2455,2455,2455,2455,0
|
|
20230811,140000,54023830,2455,2455,2455,2455,0
|
|
20230811,135900,54023830,2455,2455,2455,2455,0
|
|
20230811,135800,54023830,2455,2455,2455,2455,0
|
|
20230811,135700,54023830,2455,2455,2455,2455,0
|
|
20230811,135600,54023830,2455,2455,2455,2455,0
|
|
20230811,135500,54023830,2455,2455,2455,2455,0
|
|
20230811,135400,54023830,2455,2455,2455,2455,0
|
|
20230811,135300,54023830,2455,2455,2455,2455,0
|
|
20230811,135200,54023830,2455,2455,2455,2455,0
|
|
20230811,135100,54023830,2455,2455,2455,2455,0
|
|
20230811,135000,54023830,2455,2455,2455,2455,0
|
|
20230811,134900,54023830,2455,2455,2455,2455,0
|
|
20230811,134800,54023830,2455,2455,2455,2455,0
|
|
20230811,134700,54023830,2455,2455,2455,2455,2
|
|
20230811,134600,54018920,2450,2450,2450,2450,0
|
|
20230811,134500,54018920,2450,2450,2450,2450,0
|
|
20230811,134400,54018920,2450,2450,2450,2450,0
|
|
20230811,134300,54018920,2450,2450,2450,2450,0
|
|
20230811,134200,54018920,2450,2450,2450,2450,0
|
|
20230811,134100,54018920,2450,2450,2450,2450,0
|
|
20230811,134000,54018920,2450,2450,2450,2450,0
|
|
20230811,133900,54018920,2450,2450,2450,2450,0
|
|
20230811,133800,54018920,2450,2450,2450,2450,0
|
|
20230811,133700,54018920,2450,2450,2450,2450,0
|
|
20230811,133600,54018920,2450,2450,2450,2450,0
|
|
20230811,133500,54018920,2450,2450,2450,2450,0
|
|
20230811,133400,54018920,2450,2450,2450,2450,0
|
|
20230811,133300,54018920,2450,2450,2450,2450,12
|
|
20230811,133200,53989520,2450,2450,2450,2450,3
|
|
20230811,133100,53982170,2450,2450,2450,2450,0
|
|
20230811,133000,53982170,2450,2450,2450,2450,4
|
|
20230811,132900,53972370,2450,2450,2450,2450,1
|
|
20230811,132800,53969920,2450,2450,2450,2450,0
|
|
20230811,132700,53969920,2450,2450,2450,2450,0
|
|
20230811,132600,53969920,2450,2450,2450,2450,0
|
|
20230811,132500,53969920,2450,2450,2450,2450,1
|
|
20230811,132400,53967470,2455,2455,2455,2455,0
|
|
20230811,132300,53967470,2455,2455,2455,2455,0
|
|
20230811,132200,53967470,2455,2455,2455,2455,0
|
|
20230811,132100,53967470,2455,2455,2455,2455,0
|
|
20230811,132000,53967470,2455,2455,2455,2455,0
|
|
20230811,131900,53967470,2455,2455,2455,2455,0
|
|
20230811,131800,53967470,2455,2455,2455,2455,0
|
|
20230811,131700,53967470,2455,2455,2455,2455,0
|
|
20230811,131600,53967470,2455,2455,2455,2455,0
|
|
20230811,131500,53967470,2455,2455,2455,2455,0
|
|
20230811,131400,53967470,2455,2455,2455,2455,0
|
|
20230811,131300,53967470,2455,2455,2455,2455,0
|
|
20230811,131200,53967470,2455,2455,2455,2455,0
|
|
20230811,131100,53967470,2455,2455,2455,2455,0
|
|
20230811,131000,53967470,2455,2455,2455,2455,0
|
|
20230811,130900,53967470,2455,2455,2455,2455,0
|
|
20230811,130800,53967470,2455,2455,2455,2455,0
|
|
20230811,130700,53967470,2455,2455,2455,2455,0
|
|
20230811,130600,53967470,2455,2455,2455,2455,0
|
|
20230811,130500,53967470,2455,2455,2455,2455,0
|
|
20230811,130400,53967470,2455,2455,2455,2455,0
|
|
20230811,130300,53967470,2455,2455,2455,2455,0
|
|
20230811,130200,53967470,2455,2455,2455,2455,0
|
|
20230811,130100,53967470,2455,2455,2455,2455,0
|
|
20230811,130000,53967470,2455,2455,2455,2455,0
|
|
20230811,125900,53967470,2455,2455,2455,2455,0
|
|
20230811,125800,53967470,2455,2455,2455,2455,0
|
|
20230811,125700,53967470,2455,2455,2455,2455,0
|
|
20230811,125600,53967470,2455,2455,2455,2455,0
|
|
20230811,125500,53967470,2455,2455,2455,2455,0
|
|
20230811,125400,53967470,2455,2455,2455,2455,0
|
|
20230811,125300,53967470,2455,2455,2455,2455,0
|
|
20230811,125200,53967470,2455,2455,2455,2455,0
|
|
20230811,125100,53967470,2455,2455,2455,2455,0
|
|
20230811,125000,53967470,2455,2455,2455,2455,0
|
|
20230811,124900,53967470,2455,2455,2455,2455,0
|
|
20230811,124800,53967470,2455,2455,2455,2455,0
|
|
20230811,124700,53967470,2455,2455,2455,2455,0
|
|
20230811,124600,53967470,2455,2455,2455,2455,0
|
|
20230811,124500,53967470,2455,2455,2455,2455,0
|
|
20230811,124400,53967470,2455,2455,2455,2455,9
|
|
20230811,124300,53945375,2460,2460,2460,2460,0
|
|
20230811,124200,53945375,2460,2460,2460,2460,0
|
|
20230811,124100,53945375,2460,2460,2460,2460,0
|
|
20230811,124000,53945375,2460,2460,2460,2460,0
|
|
20230811,123900,53945375,2460,2460,2460,2460,0
|
|
20230811,123800,53945375,2460,2460,2460,2460,0
|
|
20230811,123700,53945375,2460,2460,2460,2460,0
|
|
20230811,123600,53945375,2460,2460,2460,2460,0
|
|
20230811,123500,53945375,2460,2460,2460,2460,0
|
|
20230811,123400,53945375,2460,2460,2460,2460,0
|
|
20230811,123300,53945375,2460,2460,2460,2460,0
|
|
20230811,123200,53945375,2460,2460,2460,2460,0
|
|
20230811,123100,53945375,2460,2460,2460,2460,0
|
|
20230811,123000,53945375,2460,2460,2460,2460,0
|
|
20230811,122900,53945375,2460,2460,2460,2460,0
|
|
20230811,122800,53945375,2460,2460,2460,2460,0
|
|
20230811,122700,53945375,2460,2460,2460,2460,0
|
|
20230811,122600,53945375,2460,2460,2460,2460,0
|
|
20230811,122500,53945375,2460,2460,2460,2460,0
|
|
20230811,122400,53945375,2460,2460,2460,2460,0
|
|
20230811,122300,53945375,2460,2460,2460,2460,0
|
|
20230811,122200,53945375,2460,2460,2460,2460,0
|
|
20230811,122100,53945375,2460,2460,2460,2460,0
|
|
20230811,122000,53945375,2460,2460,2460,2460,0
|
|
20230811,121900,53945375,2460,2460,2460,2460,0
|
|
20230811,121800,53945375,2460,2460,2460,2460,0
|
|
20230811,121700,53945375,2460,2460,2460,2460,0
|
|
20230811,121600,53945375,2460,2460,2460,2460,0
|
|
20230811,121500,53945375,2460,2460,2460,2460,0
|
|
20230811,121400,53945375,2460,2460,2460,2460,0
|
|
20230811,121300,53945375,2460,2460,2460,2460,0
|
|
20230811,121200,53945375,2460,2460,2460,2460,0
|
|
20230811,121100,53945375,2460,2460,2460,2460,0
|
|
20230811,121000,53945375,2460,2460,2460,2460,0
|
|
20230811,120900,53945375,2460,2460,2460,2460,0
|
|
20230811,120800,53945375,2460,2460,2460,2460,0
|
|
20230811,120700,53945375,2460,2460,2460,2460,0
|
|
20230811,120600,53945375,2460,2460,2460,2460,0
|
|
20230811,120500,53945375,2460,2460,2460,2460,0
|
|
20230811,120400,53945375,2460,2460,2460,2460,1
|
|
20230811,120300,53942915,2460,2460,2460,2460,0
|
|
20230811,120200,53942915,2460,2460,2460,2460,0
|
|
20230811,120100,53942915,2460,2460,2460,2460,0
|
|
20230811,120000,53942915,2460,2455,2460,2455,9
|
|
20230811,115900,53920780,2455,2455,2455,2455,0
|
|
20230811,115800,53920780,2455,2455,2455,2455,50
|
|
20230811,115700,53798030,2455,2455,2455,2455,8
|
|
20230811,115600,53778390,2455,2455,2455,2455,0
|
|
20230811,115500,53778390,2455,2455,2455,2455,8
|
|
20230811,115400,53758750,2455,2455,2455,2455,13
|
|
20230811,115300,53726835,2455,2455,2455,2455,0
|
|
20230811,115200,53726835,2455,2455,2455,2455,12
|
|
20230811,115100,53697375,2460,2460,2460,2460,0
|
|
20230811,115000,53697375,2460,2460,2460,2460,12
|
|
20230811,114900,53667855,2460,2460,2460,2460,0
|
|
20230811,114800,53667855,2460,2460,2460,2460,19
|
|
20230811,114700,53621115,2460,2460,2460,2460,7
|
|
20230811,114600,53603895,2460,2460,2460,2460,0
|
|
20230811,114500,53603895,2460,2460,2460,2460,4
|
|
20230811,114400,53594055,2460,2460,2460,2460,7
|
|
20230811,114300,53576835,2460,2460,2460,2460,0
|
|
20230811,114200,53576835,2460,2460,2460,2460,8
|
|
20230811,114100,53557155,2460,2460,2460,2460,4
|
|
20230811,114000,53547315,2460,2460,2460,2460,4
|
|
20230811,113900,53537475,2460,2460,2460,2460,0
|
|
20230811,113800,53537475,2460,2460,2460,2460,15
|
|
20230811,113700,53500575,2460,2460,2460,2460,8
|
|
20230811,113600,53480895,2460,2460,2460,2460,0
|
|
20230811,113500,53480895,2460,2460,2460,2460,8
|
|
20230811,113400,53461215,2450,2450,2450,2450,0
|
|
20230811,113300,53461215,2450,2455,2455,2450,66
|
|
20230811,113200,53299255,2460,2460,2460,2460,8
|
|
20230811,113100,53279575,2460,2460,2460,2460,3
|
|
20230811,113000,53272195,2460,2460,2460,2460,4
|
|
20230811,112900,53262355,2460,2460,2460,2460,4
|
|
20230811,112800,53252515,2460,2460,2460,2460,14
|
|
20230811,112700,53218075,2460,2460,2460,2460,8
|
|
20230811,112600,53198395,2460,2460,2460,2460,0
|
|
20230811,112500,53198395,2460,2460,2460,2460,12
|
|
20230811,112400,53168875,2460,2460,2460,2460,3
|
|
20230811,112300,53161495,2460,2460,2460,2460,4
|
|
20230811,112200,53151655,2460,2460,2460,2460,4
|
|
20230811,112100,53141815,2460,2460,2460,2460,0
|
|
20230811,112000,53141815,2460,2460,2460,2460,4
|
|
20230811,111900,53131975,2460,2460,2460,2460,7
|
|
20230811,111800,53114755,2460,2460,2460,2460,8
|
|
20230811,111700,53095075,2460,2460,2460,2460,0
|
|
20230811,111600,53095075,2460,2460,2460,2460,4
|
|
20230811,111500,53085235,2460,2460,2460,2460,4
|
|
20230811,111400,53075395,2460,2460,2460,2460,8
|
|
20230811,111300,53055715,2460,2460,2460,2460,4
|
|
20230811,111200,53045875,2460,2460,2460,2460,6
|
|
20230811,111100,53031115,2460,2460,2460,2460,4
|
|
20230811,111000,53021275,2460,2460,2460,2460,6
|
|
20230811,110900,53006515,2460,2445,2460,2445,1028
|
|
20230811,110800,50491680,2445,2450,2450,2445,311
|
|
20230811,110700,49731230,2450,2450,2450,2450,0
|
|
20230811,110600,49731230,2450,2450,2450,2450,4
|
|
20230811,110500,49721430,2450,2450,2450,2450,8
|
|
20230811,110400,49701830,2435,2435,2435,2435,0
|
|
20230811,110300,49701830,2435,2450,2450,2435,254
|
|
20230811,110200,49083250,2450,2450,2450,2450,4
|
|
20230811,110100,49073450,2450,2450,2450,2450,0
|
|
20230811,110000,49073450,2450,2450,2450,2450,9
|
|
20230811,105900,49051400,2450,2455,2455,2450,16
|
|
20230811,105800,49012125,2455,2455,2455,2455,12
|
|
20230811,105700,48982665,2455,2455,2455,2455,0
|
|
20230811,105600,48982665,2455,2455,2455,2455,7
|
|
20230811,105500,48965480,2455,2455,2455,2455,4
|
|
20230811,105400,48955660,2455,2450,2455,2450,5
|
|
20230811,105300,48943390,2445,2450,2450,2445,5
|
|
20230811,105200,48931160,2450,2450,2450,2450,1
|
|
20230811,105100,48928710,2435,2460,2460,2435,1978
|
|
20230811,105000,44100935,2460,2455,2460,2455,9
|
|
20230811,104900,44078825,2455,2455,2455,2455,74
|
|
20230811,104800,43897155,2455,2455,2455,2455,8
|
|
20230811,104700,43877515,2455,2455,2455,2455,0
|
|
20230811,104600,43877515,2455,2455,2455,2455,4
|
|
20230811,104500,43867695,2455,2455,2455,2455,7
|
|
20230811,104400,43850510,2455,2455,2455,2455,0
|
|
20230811,104300,43850510,2455,2455,2455,2455,8
|
|
20230811,104200,43830870,2455,2455,2455,2455,4
|
|
20230811,104100,43821050,2455,2455,2455,2455,4
|
|
20230811,104000,43811230,2455,2455,2455,2455,0
|
|
20230811,103900,43811230,2455,2455,2455,2455,8
|
|
20230811,103800,43791590,2455,2455,2455,2455,7
|
|
20230811,103700,43774405,2455,2455,2455,2455,0
|
|
20230811,103600,43774405,2455,2455,2455,2455,12
|
|
20230811,103500,43744945,2455,2455,2455,2455,0
|
|
20230811,103400,43744945,2455,2455,2455,2455,9
|
|
20230811,103300,43722850,2455,2455,2455,2455,0
|
|
20230811,103200,43722850,2455,2450,2455,2450,10
|
|
20230811,103100,43698305,2450,2460,2460,2450,111
|
|
20230811,103000,43426260,2455,2455,2455,2455,0
|
|
20230811,102900,43426260,2455,2455,2455,2455,0
|
|
20230811,102800,43426260,2455,2455,2455,2455,8
|
|
20230811,102700,43406620,2455,2455,2455,2455,0
|
|
20230811,102600,43406620,2455,2455,2455,2455,8
|
|
20230811,102500,43386980,2455,2455,2455,2455,7
|
|
20230811,102400,43369795,2455,2455,2455,2455,0
|
|
20230811,102300,43369795,2455,2455,2455,2455,8
|
|
20230811,102200,43350155,2450,2455,2455,2450,7
|
|
20230811,102100,43332975,2455,2455,2455,2455,4
|
|
20230811,102000,43323155,2455,2455,2455,2455,8
|
|
20230811,101900,43303515,2455,2455,2455,2455,4
|
|
20230811,101800,43293695,2455,2445,2455,2445,3
|
|
20230811,101700,43286340,2450,2450,2450,2450,13
|
|
20230811,101600,43254490,2450,2455,2455,2450,12
|
|
20230811,101500,43225035,2455,2455,2455,2455,1
|
|
20230811,101400,43222580,2460,2460,2460,2460,5
|
|
20230811,101300,43210280,2455,2455,2455,2450,16
|
|
20230811,101200,43171020,2445,2445,2445,2445,3
|
|
20230811,101100,43163685,2450,2450,2450,2440,801
|
|
20230811,101000,41208590,2455,2460,2460,2455,6
|
|
20230811,100900,41193840,2465,2465,2465,2465,8
|
|
20230811,100800,41174120,2465,2465,2465,2460,13
|
|
20230811,100700,41142090,2465,2465,2465,2465,0
|
|
20230811,100600,41142090,2465,2460,2465,2460,9
|
|
20230811,100500,41119925,2465,2460,2465,2460,8
|
|
20230811,100400,41100220,2460,2465,2465,2455,116
|
|
20230811,100300,40815315,2465,2460,2465,2460,16
|
|
20230811,100200,40775900,2460,2460,2465,2460,120
|
|
20230811,100100,40480690,2460,2460,2460,2460,4
|
|
20230811,100000,40470850,2460,2460,2460,2460,6
|
|
20230811,095900,40456090,2460,2460,2460,2460,7
|
|
20230811,095800,40438870,2460,2465,2465,2460,5
|
|
20230811,095700,40426555,2460,2460,2465,2450,57
|
|
20230811,095600,40286640,2465,2465,2465,2465,4
|
|
20230811,095500,40276780,2465,2465,2465,2465,8
|
|
20230811,095400,40257060,2465,2465,2465,2465,4
|
|
20230811,095300,40247200,2465,2465,2465,2465,4
|
|
20230811,095200,40237340,2465,2465,2465,2465,8
|
|
20230811,095100,40217620,2465,2465,2465,2465,7
|
|
20230811,095000,40200365,2465,2465,2465,2465,1
|
|
20230811,094900,40197900,2460,2460,2460,2455,8
|
|
20230811,094800,40178240,2460,2460,2460,2455,23
|
|
20230811,094700,40121685,2465,2435,2465,2430,4194
|
|
20230811,094600,29908640,2435,2435,2435,2435,8
|
|
20230811,094500,29889160,2435,2435,2435,2435,0
|
|
20230811,094400,29889160,2435,2430,2435,2430,6
|
|
20230811,094300,29874570,2410,2430,2430,2410,1591
|
|
20230811,094200,26023835,2435,2430,2435,2430,60
|
|
20230811,094100,25878015,2430,2430,2430,2430,0
|
|
20230811,094000,25878015,2430,2430,2430,2430,44
|
|
20230811,093900,25771095,2435,2435,2435,2435,8
|
|
20230811,093800,25751615,2430,2430,2430,2430,1
|
|
20230811,093700,25749185,2435,2435,2435,2435,8
|
|
20230811,093600,25729705,2435,2435,2435,2435,7
|
|
20230811,093500,25712660,2435,2435,2435,2435,4
|
|
20230811,093400,25702920,2435,2435,2435,2435,4
|
|
20230811,093300,25693180,2435,2435,2435,2435,4
|
|
20230811,093200,25683440,2435,2425,2435,2425,6
|
|
20230811,093100,25668840,2435,2435,2435,2435,0
|
|
20230811,093000,25668840,2435,2435,2435,2435,5
|
|
20230811,092900,25656665,2430,2435,2435,2430,9
|
|
20230811,092800,25634755,2430,2430,2430,2430,0
|
|
20230811,092700,25634755,2430,2435,2435,2430,8
|
|
20230811,092600,25615280,2435,2430,2435,2430,2
|
|
20230811,092500,25610415,2435,2435,2435,2435,7
|
|
20230811,092400,25593370,2435,2435,2435,2435,24
|
|
20230811,092300,25534930,2435,2435,2435,2435,4
|
|
20230811,092200,25525190,2435,2435,2435,2435,8
|
|
20230811,092100,25505710,2435,2435,2435,2435,0
|
|
20230811,092000,25505710,2435,2435,2435,2435,0
|
|
20230811,091900,25505710,2435,2435,2435,2435,12
|
|
20230811,091800,25476490,2435,2435,2435,2435,0
|
|
20230811,091700,25476490,2435,2435,2435,2435,8
|
|
20230811,091600,25457010,2435,2435,2435,2435,4
|
|
20230811,091500,25447270,2435,2435,2435,2435,4
|
|
20230811,091400,25437530,2435,2435,2435,2435,0
|
|
20230811,091300,25437530,2435,2435,2435,2435,3
|
|
20230811,091200,25430225,2435,2435,2435,2430,107
|
|
20230811,091100,25170190,2435,2435,2435,2435,4
|
|
20230811,091000,25160450,2435,2435,2435,2435,5
|
|
20230811,090900,25148275,2435,2435,2435,2435,4
|
|
20230811,090800,25138535,2435,2425,2435,2425,178
|
|
20230811,090700,24706765,2435,2430,2435,2430,11
|
|
20230811,090600,24680010,2430,2425,2430,2425,455
|
|
20230811,090500,23574415,2430,2410,2430,2410,1467
|
|
20230811,090400,20038905,2410,2435,2435,2405,6950
|
|
20230811,090300,3272160,2450,2450,2450,2450,26
|
|
20230811,090200,3208460,2445,2445,2445,2445,52
|
|
20230811,090100,3081320,2430,2430,2430,2430,71
|
|
20230811,090000,2908790,2435,2450,2450,2435,1189
|