638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193500,111335195,2375,2375,2375,2375,1667
|
|
20230817,193400,111335195,2375,2375,2375,2375,0
|
|
20230817,193300,111335195,2375,2375,2375,2375,0
|
|
20230817,193200,111335195,2375,2375,2375,2375,0
|
|
20230817,193100,111335195,2375,2375,2375,2375,0
|
|
20230817,193000,111335195,2375,2375,2375,2375,0
|
|
20230817,192900,111335195,2375,2375,2375,2375,0
|
|
20230817,192800,111335195,2375,2375,2375,2375,0
|
|
20230817,192700,111335195,2375,2375,2375,2375,0
|
|
20230817,192600,111335195,2375,2375,2375,2375,0
|
|
20230817,192500,111335195,2375,2375,2375,2375,0
|
|
20230817,192400,111335195,2375,2375,2375,2375,0
|
|
20230817,192300,111335195,2375,2375,2375,2375,0
|
|
20230817,192200,111335195,2375,2375,2375,2375,0
|
|
20230817,192100,111335195,2375,2375,2375,2375,0
|
|
20230817,192000,111335195,2375,2375,2375,2375,0
|
|
20230817,191900,111335195,2375,2375,2375,2375,0
|
|
20230817,191800,111335195,2375,2375,2375,2375,0
|
|
20230817,191700,111335195,2375,2375,2375,2375,0
|
|
20230817,191600,111335195,2375,2375,2375,2375,0
|
|
20230817,191500,111335195,2375,2375,2375,2375,0
|
|
20230817,191400,111335195,2375,2375,2375,2375,0
|
|
20230817,191300,111335195,2375,2375,2375,2375,0
|
|
20230817,191200,111335195,2375,2375,2375,2375,0
|
|
20230817,191100,111335195,2375,2375,2375,2375,0
|
|
20230817,191000,111335195,2375,2375,2375,2375,0
|
|
20230817,190900,111335195,2375,2375,2375,2375,0
|
|
20230817,190800,111335195,2375,2375,2375,2375,0
|
|
20230817,190700,111335195,2375,2375,2375,2375,0
|
|
20230817,190600,111335195,2375,2375,2375,2375,0
|
|
20230817,190500,111335195,2375,2375,2375,2375,1667
|
|
20230817,190400,111335195,2375,2375,2375,2375,0
|
|
20230817,190300,111335195,2375,2375,2375,2375,0
|
|
20230817,190200,111335195,2375,2375,2375,2375,0
|
|
20230817,190100,111335195,2375,2375,2375,2375,0
|
|
20230817,190000,111335195,2375,2375,2375,2375,0
|
|
20230817,185900,111335195,2375,2375,2375,2375,0
|
|
20230817,185800,111335195,2375,2375,2375,2375,0
|
|
20230817,185700,111335195,2375,2375,2375,2375,0
|
|
20230817,185600,111335195,2375,2375,2375,2375,0
|
|
20230817,185500,111335195,2375,2375,2375,2375,0
|
|
20230817,185400,111335195,2375,2375,2375,2375,0
|
|
20230817,185300,111335195,2375,2375,2375,2375,0
|
|
20230817,185200,111335195,2375,2375,2375,2375,0
|
|
20230817,185100,111335195,2375,2375,2375,2375,0
|
|
20230817,185000,111335195,2375,2375,2375,2375,0
|
|
20230817,184900,111335195,2375,2375,2375,2375,0
|
|
20230817,184800,111335195,2375,2375,2375,2375,0
|
|
20230817,184700,111335195,2375,2375,2375,2375,0
|
|
20230817,184600,111335195,2375,2375,2375,2375,0
|
|
20230817,184500,111335195,2375,2375,2375,2375,0
|
|
20230817,184400,111335195,2375,2375,2375,2375,0
|
|
20230817,184300,111335195,2375,2375,2375,2375,0
|
|
20230817,184200,111335195,2375,2375,2375,2375,0
|
|
20230817,184100,111335195,2375,2375,2375,2375,0
|
|
20230817,184000,111335195,2375,2375,2375,2375,0
|
|
20230817,183900,111335195,2375,2375,2375,2375,0
|
|
20230817,183800,111335195,2375,2375,2375,2375,0
|
|
20230817,183700,111335195,2375,2375,2375,2375,0
|
|
20230817,183600,111335195,2375,2375,2375,2375,0
|
|
20230817,183500,111335195,2375,2375,2375,2375,1667
|
|
20230817,183400,111335195,2375,2375,2375,2375,0
|
|
20230817,183300,111335195,2375,2375,2375,2375,0
|
|
20230817,183200,111335195,2375,2375,2375,2375,0
|
|
20230817,183100,111335195,2375,2375,2375,2375,0
|
|
20230817,183000,111335195,2375,2375,2375,2375,0
|
|
20230817,182900,111335195,2375,2375,2375,2375,0
|
|
20230817,182800,111335195,2375,2375,2375,2375,0
|
|
20230817,182700,111335195,2375,2375,2375,2375,0
|
|
20230817,182600,111335195,2375,2375,2375,2375,0
|
|
20230817,182500,111335195,2375,2375,2375,2375,0
|
|
20230817,182400,111335195,2375,2375,2375,2375,0
|
|
20230817,182300,111335195,2375,2375,2375,2375,0
|
|
20230817,182200,111335195,2375,2375,2375,2375,0
|
|
20230817,182100,111335195,2375,2375,2375,2375,0
|
|
20230817,182000,111335195,2375,2375,2375,2375,0
|
|
20230817,181900,111335195,2375,2375,2375,2375,0
|
|
20230817,181800,111335195,2375,2375,2375,2375,0
|
|
20230817,181700,111335195,2375,2375,2375,2375,0
|
|
20230817,181600,111335195,2375,2375,2375,2375,0
|
|
20230817,181500,111335195,2375,2375,2375,2375,0
|
|
20230817,181400,111335195,2375,2375,2375,2375,0
|
|
20230817,181300,111335195,2375,2375,2375,2375,0
|
|
20230817,181200,111335195,2375,2375,2375,2375,0
|
|
20230817,181100,111335195,2375,2375,2375,2375,0
|
|
20230817,181000,111335195,2375,2375,2375,2375,0
|
|
20230817,180900,111335195,2375,2375,2375,2375,0
|
|
20230817,180800,111335195,2375,2375,2375,2375,0
|
|
20230817,180700,111335195,2375,2375,2375,2375,0
|
|
20230817,180600,111335195,2375,2375,2375,2375,0
|
|
20230817,180500,111335195,2375,2375,2375,2375,1667
|
|
20230817,180400,111335195,2375,2375,2375,2375,0
|
|
20230817,180300,111335195,2375,2375,2375,2375,0
|
|
20230817,180200,111335195,2375,2375,2375,2375,0
|
|
20230817,180100,111335195,2375,2375,2375,2375,0
|
|
20230817,180000,111335195,2375,2375,2375,2375,0
|
|
20230817,175900,111335195,2375,2375,2375,2375,0
|
|
20230817,175800,111335195,2375,2375,2375,2375,0
|
|
20230817,175700,111335195,2375,2375,2375,2375,0
|
|
20230817,175600,111335195,2375,2375,2375,2375,0
|
|
20230817,175500,111335195,2375,2375,2375,2375,0
|
|
20230817,175400,111335195,2375,2375,2375,2375,0
|
|
20230817,175300,111335195,2375,2375,2375,2375,0
|
|
20230817,175200,111335195,2375,2375,2375,2375,0
|
|
20230817,175100,111335195,2375,2375,2375,2375,0
|
|
20230817,175000,111335195,2375,2375,2375,2375,0
|
|
20230817,174900,111335195,2375,2375,2375,2375,0
|
|
20230817,174800,111335195,2375,2375,2375,2375,0
|
|
20230817,174700,111335195,2375,2375,2375,2375,0
|
|
20230817,174600,111335195,2375,2375,2375,2375,0
|
|
20230817,174500,111335195,2375,2375,2375,2375,0
|
|
20230817,174400,111335195,2375,2375,2375,2375,0
|
|
20230817,174300,111335195,2375,2375,2375,2375,0
|
|
20230817,174200,111335195,2375,2375,2375,2375,0
|
|
20230817,174100,111335195,2375,2375,2375,2375,0
|
|
20230817,174000,111335195,2375,2375,2375,2375,0
|
|
20230817,173900,111335195,2375,2375,2375,2375,0
|
|
20230817,173800,111335195,2375,2375,2375,2375,0
|
|
20230817,173700,111335195,2375,2375,2375,2375,0
|
|
20230817,173600,111335195,2375,2375,2375,2375,0
|
|
20230817,173500,111335195,2375,2375,2375,2375,1667
|
|
20230817,173400,111335195,2375,2375,2375,2375,0
|
|
20230817,173300,111335195,2375,2375,2375,2375,0
|
|
20230817,173200,111335195,2375,2375,2375,2375,0
|
|
20230817,173100,111335195,2375,2375,2375,2375,0
|
|
20230817,173000,111335195,2375,2375,2375,2375,0
|
|
20230817,172900,111335195,2375,2375,2375,2375,0
|
|
20230817,172800,111335195,2375,2375,2375,2375,0
|
|
20230817,172700,111335195,2375,2375,2375,2375,0
|
|
20230817,172600,111335195,2375,2375,2375,2375,0
|
|
20230817,172500,111335195,2375,2375,2375,2375,0
|
|
20230817,172400,111335195,2375,2375,2375,2375,0
|
|
20230817,172300,111335195,2375,2375,2375,2375,0
|
|
20230817,172200,111335195,2375,2375,2375,2375,0
|
|
20230817,172100,111335195,2375,2375,2375,2375,0
|
|
20230817,172000,111335195,2375,2375,2375,2375,0
|
|
20230817,171900,111335195,2375,2375,2375,2375,0
|
|
20230817,171800,111335195,2375,2375,2375,2375,0
|
|
20230817,171700,111335195,2375,2375,2375,2375,0
|
|
20230817,171600,111335195,2375,2375,2375,2375,0
|
|
20230817,171500,111335195,2375,2375,2375,2375,0
|
|
20230817,171400,111335195,2375,2375,2375,2375,0
|
|
20230817,171300,111335195,2375,2375,2375,2375,0
|
|
20230817,171200,111335195,2375,2375,2375,2375,0
|
|
20230817,171100,111335195,2375,2375,2375,2375,0
|
|
20230817,171000,111335195,2375,2375,2375,2375,0
|
|
20230817,170900,111335195,2375,2375,2375,2375,0
|
|
20230817,170800,111335195,2375,2375,2375,2375,0
|
|
20230817,170700,111335195,2375,2375,2375,2375,0
|
|
20230817,170600,111335195,2375,2375,2375,2375,0
|
|
20230817,170500,111335195,2375,2375,2375,2375,1667
|
|
20230817,170400,111335195,2375,2375,2375,2375,0
|
|
20230817,170300,111335195,2375,2375,2375,2375,0
|
|
20230817,170200,111335195,2375,2375,2375,2375,0
|
|
20230817,170100,111335195,2375,2375,2375,2375,0
|
|
20230817,170000,111335195,2375,2375,2375,2375,0
|
|
20230817,165900,111335195,2375,2375,2375,2375,0
|
|
20230817,165800,111335195,2375,2375,2375,2375,0
|
|
20230817,165700,111335195,2375,2375,2375,2375,0
|
|
20230817,165600,111335195,2375,2375,2375,2375,0
|
|
20230817,165500,111335195,2375,2375,2375,2375,0
|
|
20230817,165400,111335195,2375,2375,2375,2375,0
|
|
20230817,165300,111335195,2375,2375,2375,2375,0
|
|
20230817,165200,111335195,2375,2375,2375,2375,0
|
|
20230817,165100,111335195,2375,2375,2375,2375,0
|
|
20230817,165000,111335195,2375,2375,2375,2375,0
|
|
20230817,164900,111335195,2375,2375,2375,2375,0
|
|
20230817,164800,111335195,2375,2375,2375,2375,0
|
|
20230817,164700,111335195,2375,2375,2375,2375,0
|
|
20230817,164600,111335195,2375,2375,2375,2375,0
|
|
20230817,164500,111335195,2375,2375,2375,2375,0
|
|
20230817,164400,111335195,2375,2375,2375,2375,0
|
|
20230817,164300,111335195,2375,2375,2375,2375,0
|
|
20230817,164200,111335195,2375,2375,2375,2375,0
|
|
20230817,164100,111335195,2375,2375,2375,2375,0
|
|
20230817,164000,111335195,2375,2375,2375,2375,0
|
|
20230817,163900,111335195,2375,2375,2375,2375,0
|
|
20230817,163800,111335195,2375,2375,2375,2375,0
|
|
20230817,163700,111335195,2375,2375,2375,2375,0
|
|
20230817,163600,111335195,2375,2375,2375,2375,0
|
|
20230817,163500,111335195,2375,2375,2375,2375,1667
|
|
20230817,163400,111335195,2375,2375,2375,2375,0
|
|
20230817,163300,111335195,2375,2375,2375,2375,0
|
|
20230817,163200,111335195,2375,2375,2375,2375,0
|
|
20230817,163100,111335195,2375,2375,2375,2375,0
|
|
20230817,163000,111335195,2375,2375,2375,2375,0
|
|
20230817,162900,111335195,2375,2375,2375,2375,0
|
|
20230817,162800,111335195,2375,2375,2375,2375,0
|
|
20230817,162700,111335195,2375,2375,2375,2375,0
|
|
20230817,162600,111335195,2375,2375,2375,2375,0
|
|
20230817,162500,111335195,2375,2375,2375,2375,0
|
|
20230817,162400,111335195,2375,2375,2375,2375,0
|
|
20230817,162300,111335195,2375,2375,2375,2375,0
|
|
20230817,162200,111335195,2375,2375,2375,2375,0
|
|
20230817,162100,111335195,2375,2375,2375,2375,0
|
|
20230817,162000,111335195,2375,2375,2375,2375,0
|
|
20230817,161900,111335195,2375,2375,2375,2375,0
|
|
20230817,161800,111335195,2375,2375,2375,2375,0
|
|
20230817,161700,111335195,2375,2375,2375,2375,0
|
|
20230817,161600,111335195,2375,2375,2375,2375,0
|
|
20230817,161500,111335195,2375,2375,2375,2375,0
|
|
20230817,161400,111335195,2375,2375,2375,2375,0
|
|
20230817,161300,111335195,2375,2375,2375,2375,0
|
|
20230817,161200,111335195,2375,2375,2375,2375,0
|
|
20230817,161100,111335195,2375,2375,2375,2375,0
|
|
20230817,161000,111335195,2375,2375,2375,2375,0
|
|
20230817,160900,111335195,2375,2375,2375,2375,0
|
|
20230817,160800,111335195,2375,2375,2375,2375,0
|
|
20230817,160700,111335195,2375,2375,2375,2375,0
|
|
20230817,160600,111335195,2375,2375,2375,2375,0
|
|
20230817,160500,111335195,2375,2375,2375,2375,1667
|
|
20230817,160400,111335195,2375,2375,2375,2375,0
|
|
20230817,160300,111335195,2375,2375,2375,2375,0
|
|
20230817,160200,111335195,2375,2375,2375,2375,0
|
|
20230817,160100,111335195,2375,2375,2375,2375,0
|
|
20230817,160000,111335195,2375,2375,2375,2375,0
|
|
20230817,155900,111335195,2375,2375,2375,2375,0
|
|
20230817,155800,111335195,2375,2375,2375,2375,0
|
|
20230817,155700,111335195,2375,2375,2375,2375,0
|
|
20230817,155600,111335195,2375,2375,2375,2375,0
|
|
20230817,155500,111335195,2375,2375,2375,2375,0
|
|
20230817,155400,111335195,2375,2375,2375,2375,0
|
|
20230817,155300,111335195,2375,2375,2375,2375,0
|
|
20230817,155200,111335195,2375,2375,2375,2375,0
|
|
20230817,155100,111335195,2375,2375,2375,2375,0
|
|
20230817,155000,111335195,2375,2375,2375,2375,0
|
|
20230817,154900,111335195,2375,2375,2375,2375,0
|
|
20230817,154800,111335195,2375,2375,2375,2375,0
|
|
20230817,154700,111335195,2375,2375,2375,2375,0
|
|
20230817,154600,111335195,2375,2375,2375,2375,0
|
|
20230817,154500,111335195,2375,2375,2375,2375,0
|
|
20230817,154400,111335195,2375,2375,2375,2375,0
|
|
20230817,154300,111335195,2375,2375,2375,2375,0
|
|
20230817,154200,111335195,2375,2375,2375,2375,0
|
|
20230817,154100,111335195,2375,2375,2375,2375,0
|
|
20230817,154000,111335195,2375,2375,2375,2375,0
|
|
20230817,153900,111335195,2375,2375,2375,2375,0
|
|
20230817,153800,111335195,2375,2375,2375,2375,0
|
|
20230817,153700,111335195,2375,2375,2375,2375,0
|
|
20230817,153600,111335195,2375,2375,2375,2375,0
|
|
20230817,153500,111335195,2375,2375,2375,2375,1667
|
|
20230817,153400,111335195,2375,2375,2375,2375,0
|
|
20230817,153300,111335195,2375,2375,2375,2375,0
|
|
20230817,153200,111335195,2375,2375,2375,2375,0
|
|
20230817,153100,111335195,2375,2375,2375,2375,0
|
|
20230817,153000,111335195,2375,2375,2375,2375,1667
|
|
20230817,152900,107376070,2375,2375,2375,2375,0
|
|
20230817,152800,107376070,2375,2375,2375,2375,0
|
|
20230817,152700,107376070,2375,2375,2375,2375,0
|
|
20230817,152600,107376070,2375,2375,2375,2375,0
|
|
20230817,152500,107376070,2375,2375,2375,2375,0
|
|
20230817,152400,107376070,2375,2375,2375,2375,0
|
|
20230817,152300,107376070,2375,2375,2375,2375,0
|
|
20230817,152200,107376070,2375,2375,2375,2375,0
|
|
20230817,152100,107376070,2375,2375,2375,2375,0
|
|
20230817,152000,107376070,2375,2375,2375,2375,0
|
|
20230817,151900,107376070,2375,2385,2385,2375,3
|
|
20230817,151800,107368930,2395,2390,2395,2390,33
|
|
20230817,151700,107290005,2395,2395,2395,2395,0
|
|
20230817,151600,107290005,2395,2350,2395,2350,994
|
|
20230817,151500,104939635,2350,2350,2350,2350,150
|
|
20230817,151400,104587135,2350,2350,2350,2350,0
|
|
20230817,151300,104587135,2350,2350,2350,2350,344
|
|
20230817,151200,103778735,2350,2350,2350,2350,172
|
|
20230817,151100,103374535,2350,2335,2350,2335,2641
|
|
20230817,151000,97170040,2350,2350,2350,2350,0
|
|
20230817,150900,97170040,2350,2350,2350,2350,0
|
|
20230817,150800,97170040,2350,2350,2350,2350,0
|
|
20230817,150700,97170040,2350,2350,2350,2350,0
|
|
20230817,150600,97170040,2350,2350,2350,2350,0
|
|
20230817,150500,97170040,2350,2350,2350,2350,0
|
|
20230817,150400,97170040,2350,2350,2350,2350,2
|
|
20230817,150300,97165340,2340,2340,2340,2340,1
|
|
20230817,150200,97163000,2350,2350,2350,2350,0
|
|
20230817,150100,97163000,2350,2350,2350,2350,0
|
|
20230817,150000,97163000,2350,2350,2350,2350,0
|
|
20230817,145900,97163000,2350,2350,2350,2350,0
|
|
20230817,145800,97163000,2350,2350,2350,2350,1
|
|
20230817,145700,97160650,2350,2345,2350,2345,200
|
|
20230817,145600,96690745,2350,2345,2350,2345,6
|
|
20230817,145500,96676655,2350,2345,2350,2345,4028
|
|
20230817,145400,87214835,2345,2325,2345,2325,2
|
|
20230817,145300,87210165,2345,2345,2345,2345,0
|
|
20230817,145200,87210165,2345,2345,2345,2345,0
|
|
20230817,145100,87210165,2345,2345,2345,2345,0
|
|
20230817,145000,87210165,2345,2345,2345,2345,0
|
|
20230817,144900,87210165,2345,2345,2345,2345,0
|
|
20230817,144800,87210165,2345,2345,2345,2345,0
|
|
20230817,144700,87210165,2345,2345,2345,2345,2
|
|
20230817,144600,87205475,2325,2325,2325,2325,101
|
|
20230817,144500,86970650,2345,2330,2345,2330,2
|
|
20230817,144400,86965975,2345,2345,2345,2345,0
|
|
20230817,144300,86965975,2345,2335,2345,2335,100
|
|
20230817,144200,86731755,2345,2345,2345,2345,0
|
|
20230817,144100,86731755,2345,2345,2345,2345,0
|
|
20230817,144000,86731755,2345,2345,2345,2345,0
|
|
20230817,143900,86731755,2345,2345,2345,2345,0
|
|
20230817,143800,86731755,2345,2345,2345,2345,0
|
|
20230817,143700,86731755,2345,2325,2345,2325,3
|
|
20230817,143600,86724750,2340,2340,2340,2340,0
|
|
20230817,143500,86724750,2340,2340,2340,2340,0
|
|
20230817,143400,86724750,2340,2340,2340,2340,0
|
|
20230817,143300,86724750,2340,2340,2340,2340,0
|
|
20230817,143200,86724750,2340,2340,2340,2340,0
|
|
20230817,143100,86724750,2340,2340,2340,2340,0
|
|
20230817,143000,86724750,2340,2330,2340,2325,274
|
|
20230817,142900,86086645,2330,2335,2335,2330,347
|
|
20230817,142800,85277900,2345,2345,2345,2345,0
|
|
20230817,142700,85277900,2345,2345,2345,2345,0
|
|
20230817,142600,85277900,2345,2345,2345,2345,0
|
|
20230817,142500,85277900,2345,2345,2345,2345,0
|
|
20230817,142400,85277900,2345,2345,2345,2345,0
|
|
20230817,142300,85277900,2345,2345,2345,2345,0
|
|
20230817,142200,85277900,2345,2340,2345,2340,2
|
|
20230817,142100,85273215,2350,2350,2350,2350,0
|
|
20230817,142000,85273215,2350,2335,2350,2335,2501
|
|
20230817,141900,79398065,2345,2345,2345,2345,0
|
|
20230817,141800,79398065,2345,2345,2345,2345,2
|
|
20230817,141700,79393375,2335,2335,2335,2335,2
|
|
20230817,141600,79388705,2350,2350,2350,2350,0
|
|
20230817,141500,79388705,2350,2330,2350,2330,2004
|
|
20230817,141400,74686575,2335,2330,2335,2330,2
|
|
20230817,141300,74681910,2335,2330,2335,2330,2
|
|
20230817,141200,74677245,2325,2325,2325,2325,1
|
|
20230817,141100,74674920,2340,2340,2340,2340,0
|
|
20230817,141000,74674920,2340,2340,2340,2340,0
|
|
20230817,140900,74674920,2340,2340,2340,2340,0
|
|
20230817,140800,74674920,2340,2340,2340,2340,0
|
|
20230817,140700,74674920,2340,2340,2340,2340,0
|
|
20230817,140600,74674920,2340,2340,2340,2340,0
|
|
20230817,140500,74674920,2340,2340,2340,2340,0
|
|
20230817,140400,74674920,2340,2335,2340,2335,2
|
|
20230817,140300,74670245,2330,2295,2350,2295,10013
|
|
20230817,140200,51284210,2305,2305,2305,2305,2
|
|
20230817,140100,51279600,2305,2305,2305,2305,0
|
|
20230817,140000,51279600,2305,2290,2305,2290,256
|
|
20230817,135900,50690410,2290,2290,2295,2290,161
|
|
20230817,135800,50321165,2285,2285,2285,2285,50
|
|
20230817,135700,50206915,2285,2285,2285,2285,1
|
|
20230817,135600,50204630,2295,2285,2295,2285,114
|
|
20230817,135500,49943730,2280,2265,2290,2265,56
|
|
20230817,135400,49816835,2275,2275,2290,2275,2001
|
|
20230817,135300,45239250,2290,2270,2290,2270,1116
|
|
20230817,135200,42695405,2270,2270,2290,2270,2312
|
|
20230817,135100,37433055,2270,2265,2270,2265,82
|
|
20230817,135000,37247075,2265,2270,2270,2260,128
|
|
20230817,134900,36957055,2270,2270,2270,2270,32
|
|
20230817,134800,36884415,2270,2270,2270,2265,388
|
|
20230817,134700,36005120,2265,2260,2270,2250,785
|
|
20230817,134600,34227110,2260,2260,2260,2260,5
|
|
20230817,134500,34215810,2265,2260,2265,2245,140
|
|
20230817,134400,33900345,2265,2265,2265,2260,17
|
|
20230817,134300,33861880,2255,2245,2265,2245,67
|
|
20230817,134200,33711295,2250,2260,2265,2250,42
|
|
20230817,134100,33616635,2265,2255,2265,2255,178
|
|
20230817,134000,33214390,2255,2265,2265,2250,99
|
|
20230817,133900,32990385,2265,2245,2265,2245,3140
|
|
20230817,133800,25879010,2240,2240,2240,2240,53
|
|
20230817,133700,25760290,2255,2260,2260,2250,6
|
|
20230817,133600,25746765,2265,2250,2265,2250,69
|
|
20230817,133500,25591390,2250,2250,2250,2250,37
|
|
20230817,133400,25508140,2250,2250,2250,2250,35
|
|
20230817,133300,25429390,2255,2255,2255,2255,36
|
|
20230817,133200,25348210,2260,2260,2265,2260,34
|
|
20230817,133100,25271355,2260,2255,2260,2255,53
|
|
20230817,133000,25151835,2255,2255,2255,2255,1
|
|
20230817,132900,25149580,2260,2265,2265,2260,20
|
|
20230817,132800,25104340,2265,2255,2265,2255,111
|
|
20230817,132700,24853675,2255,2250,2255,2250,36
|
|
20230817,132600,24772670,2255,2255,2255,2255,9
|
|
20230817,132500,24752375,2265,2265,2265,2265,7
|
|
20230817,132400,24736520,2265,2245,2265,2245,143
|
|
20230817,132300,24414055,2250,2255,2255,2250,21
|
|
20230817,132200,24366800,2260,2255,2260,2255,10
|
|
20230817,132100,24344215,2260,2265,2265,2250,76
|
|
20230817,132000,24172925,2265,2245,2265,2245,991
|
|
20230817,131900,21942835,2240,2240,2240,2240,52
|
|
20230817,131800,21826355,2240,2240,2240,2240,36
|
|
20230817,131700,21745715,2245,2245,2245,2245,0
|
|
20230817,131600,21745715,2245,2235,2245,2235,90
|
|
20230817,131500,21544540,2235,2235,2235,2235,0
|
|
20230817,131400,21544540,2235,2235,2235,2235,52
|
|
20230817,131300,21428320,2235,2235,2235,2235,37
|
|
20230817,131200,21345625,2235,2235,2235,2235,0
|
|
20230817,131100,21345625,2235,2235,2235,2235,52
|
|
20230817,131000,21229405,2235,2235,2235,2235,36
|
|
20230817,130900,21148945,2245,2240,2245,2235,58
|
|
20230817,130800,21019275,2235,2235,2235,2235,0
|
|
20230817,130700,21019275,2235,2235,2240,2235,88
|
|
20230817,130600,20822590,2235,2235,2235,2235,0
|
|
20230817,130500,20822590,2235,2235,2235,2235,36
|
|
20230817,130400,20742130,2235,2235,2235,2235,103
|
|
20230817,130300,20511925,2240,2240,2240,2240,1
|
|
20230817,130200,20509685,2235,2245,2250,2235,40
|
|
20230817,130100,20420235,2240,2240,2240,2240,1
|
|
20230817,130000,20417995,2240,2240,2240,2240,74
|
|
20230817,125900,20252235,2235,2235,2235,2235,52
|
|
20230817,125800,20136015,2245,2245,2245,2245,5
|
|
20230817,125700,20124790,2235,2240,2240,2235,87
|
|
20230817,125600,19930170,2240,2235,2245,2235,40
|
|
20230817,125500,19840550,2245,2240,2245,2235,90
|
|
20230817,125400,19639195,2240,2240,2240,2240,1
|
|
20230817,125300,19636955,2235,2235,2235,2235,3
|
|
20230817,125200,19630250,2235,2235,2235,2235,57
|
|
20230817,125100,19502855,2245,2240,2245,2240,37
|
|
20230817,125000,19419970,2240,2240,2240,2240,52
|
|
20230817,124900,19303490,2245,2245,2245,2245,7
|
|
20230817,124800,19287775,2250,2250,2250,2250,1
|
|
20230817,124700,19285525,2240,2240,2240,2240,107
|
|
20230817,124600,19045845,2245,2240,2245,2240,46
|
|
20230817,124500,18942755,2245,2245,2245,2245,39
|
|
20230817,124400,18855200,2245,2245,2245,2245,0
|
|
20230817,124300,18855200,2245,2250,2250,2245,36
|
|
20230817,124200,18774375,2250,2250,2250,2250,1
|
|
20230817,124100,18772125,2250,2250,2250,2250,39
|
|
20230817,124000,18684375,2250,2250,2250,2250,51
|
|
20230817,123900,18569625,2250,2250,2250,2250,1
|
|
20230817,123800,18567375,2255,2250,2255,2250,88
|
|
20230817,123700,18369370,2250,2250,2250,2250,0
|
|
20230817,123600,18369370,2250,2250,2250,2250,0
|
|
20230817,123500,18369370,2250,2255,2255,2250,65
|
|
20230817,123400,18223055,2255,2255,2255,2255,3
|
|
20230817,123300,18216290,2255,2255,2255,2255,52
|
|
20230817,123200,18099030,2255,2255,2255,2255,36
|
|
20230817,123100,18017850,2255,2260,2260,2255,732
|
|
20230817,123000,16363535,2260,2260,2260,2260,87
|
|
20230817,122900,16166915,2260,2260,2260,2260,0
|
|
20230817,122800,16166915,2260,2260,2260,2260,52
|
|
20230817,122700,16049395,2260,2260,2260,2260,36
|
|
20230817,122600,15968035,2260,2260,2260,2260,52
|
|
20230817,122500,15850515,2260,2260,2260,2260,0
|
|
20230817,122400,15850515,2260,2260,2260,2260,35
|
|
20230817,122300,15771415,2260,2260,2260,2260,52
|
|
20230817,122200,15653895,2260,2260,2260,2260,37
|
|
20230817,122100,15570275,2260,2260,2260,2260,52
|
|
20230817,122000,15452755,2260,2260,2260,2260,0
|
|
20230817,121900,15452755,2260,2260,2260,2260,35
|
|
20230817,121800,15373655,2260,2260,2260,2260,52
|
|
20230817,121700,15256135,2260,2260,2260,2260,0
|
|
20230817,121600,15256135,2260,2260,2260,2260,88
|
|
20230817,121500,15057255,2260,2260,2260,2260,0
|
|
20230817,121400,15057255,2260,2260,2260,2260,89
|
|
20230817,121300,14856115,2260,2260,2260,2260,0
|
|
20230817,121200,14856115,2260,2260,2260,2260,0
|
|
20230817,121100,14856115,2260,2265,2265,2260,137
|
|
20230817,121000,14546245,2260,2260,2260,2260,0
|
|
20230817,120900,14546245,2260,2260,2260,2260,52
|
|
20230817,120800,14428725,2260,2260,2260,2260,36
|
|
20230817,120700,14347365,2260,2260,2260,2260,0
|
|
20230817,120600,14347365,2260,2260,2260,2260,87
|
|
20230817,120500,14150745,2260,2260,2260,2260,1
|
|
20230817,120400,14148485,2260,2260,2260,2260,52
|
|
20230817,120300,14030965,2260,2260,2260,2260,36
|
|
20230817,120200,13949605,2260,2260,2260,2260,52
|
|
20230817,120100,13832085,2260,2260,2260,2260,0
|
|
20230817,120000,13832085,2260,2260,2260,2260,35
|
|
20230817,115900,13752985,2260,2260,2260,2260,52
|
|
20230817,115800,13635465,2260,2260,2260,2260,36
|
|
20230817,115700,13554105,2260,2260,2260,2260,53
|
|
20230817,115600,13434325,2265,2265,2265,2265,2
|
|
20230817,115500,13429795,2265,2260,2265,2260,41
|
|
20230817,115400,13337110,2260,2260,2260,2260,52
|
|
20230817,115300,13219590,2260,2260,2260,2260,0
|
|
20230817,115200,13219590,2260,2260,2260,2260,87
|
|
20230817,115100,13022970,2265,2265,2265,2265,0
|
|
20230817,115000,13022970,2265,2260,2265,2260,97
|
|
20230817,114900,12803525,2260,2260,2260,2260,36
|
|
20230817,114800,12722165,2265,2260,2265,2260,23
|
|
20230817,114700,12670075,2260,2260,2260,2260,87
|
|
20230817,114600,12473455,2260,2260,2260,2260,0
|
|
20230817,114500,12473455,2260,2260,2260,2260,52
|
|
20230817,114400,12355935,2260,2260,2260,2260,36
|
|
20230817,114300,12274575,2260,2260,2260,2260,0
|
|
20230817,114200,12274575,2260,2260,2260,2260,52
|
|
20230817,114100,12157055,2260,2260,2260,2260,35
|
|
20230817,114000,12077955,2260,2260,2260,2260,53
|
|
20230817,113900,11958175,2260,2260,2260,2260,36
|
|
20230817,113800,11876815,2260,2260,2260,2260,52
|
|
20230817,113700,11759295,2260,2260,2260,2260,0
|
|
20230817,113600,11759295,2260,2260,2260,2260,36
|
|
20230817,113500,11677935,2260,2260,2260,2260,52
|
|
20230817,113400,11560415,2270,2260,2270,2260,36
|
|
20230817,113300,11479045,2260,2265,2265,2260,88
|
|
20230817,113200,11280160,2260,2260,2260,2260,0
|
|
20230817,113100,11280160,2260,2260,2260,2260,1
|
|
20230817,113000,11277900,2260,2260,2260,2260,52
|
|
20230817,112900,11160380,2270,2270,2270,2270,10
|
|
20230817,112800,11137680,2260,2260,2260,2260,52
|
|
20230817,112700,11020160,2260,2260,2260,2260,0
|
|
20230817,112600,11020160,2260,2260,2260,2260,88
|
|
20230817,112500,10821280,2270,2270,2270,2270,0
|
|
20230817,112400,10821280,2270,2270,2270,2270,1
|
|
20230817,112300,10819010,2260,2260,2260,2260,1
|
|
20230817,112200,10816750,2270,2270,2270,2270,0
|
|
20230817,112100,10816750,2270,2270,2270,2270,0
|
|
20230817,112000,10816750,2270,2270,2270,2270,0
|
|
20230817,111900,10816750,2270,2270,2270,2270,0
|
|
20230817,111800,10816750,2270,2270,2270,2270,0
|
|
20230817,111700,10816750,2270,2270,2270,2270,0
|
|
20230817,111600,10816750,2270,2270,2270,2270,0
|
|
20230817,111500,10816750,2270,2260,2270,2260,2
|
|
20230817,111400,10812220,2270,2270,2270,2270,0
|
|
20230817,111300,10812220,2270,2270,2270,2270,0
|
|
20230817,111200,10812220,2270,2270,2270,2270,0
|
|
20230817,111100,10812220,2270,2270,2270,2270,0
|
|
20230817,111000,10812220,2270,2270,2270,2270,0
|
|
20230817,110900,10812220,2270,2270,2270,2270,0
|
|
20230817,110800,10812220,2270,2270,2270,2270,0
|
|
20230817,110700,10812220,2270,2270,2270,2270,0
|
|
20230817,110600,10812220,2270,2260,2270,2260,4
|
|
20230817,110500,10803150,2270,2270,2270,2270,68
|
|
20230817,110400,10648790,2270,2270,2270,2270,0
|
|
20230817,110300,10648790,2270,2270,2270,2270,0
|
|
20230817,110200,10648790,2270,2270,2270,2270,0
|
|
20230817,110100,10648790,2270,2270,2270,2270,0
|
|
20230817,110000,10648790,2270,2270,2270,2270,0
|
|
20230817,105900,10648790,2270,2270,2270,2270,0
|
|
20230817,105800,10648790,2270,2260,2270,2260,72
|
|
20230817,105700,10485360,2265,2265,2265,2265,0
|
|
20230817,105600,10485360,2265,2265,2265,2265,0
|
|
20230817,105500,10485360,2265,2265,2265,2265,30
|
|
20230817,105400,10417410,2270,2270,2270,2270,0
|
|
20230817,105300,10417410,2270,2270,2270,2270,0
|
|
20230817,105200,10417410,2270,2270,2270,2270,0
|
|
20230817,105100,10417410,2270,2270,2270,2270,68
|
|
20230817,105000,10263050,2270,2270,2270,2270,0
|
|
20230817,104900,10263050,2270,2260,2270,2260,11
|
|
20230817,104800,10238090,2270,2270,2270,2270,0
|
|
20230817,104700,10238090,2270,2270,2270,2270,0
|
|
20230817,104600,10238090,2270,2270,2270,2270,0
|
|
20230817,104500,10238090,2270,2270,2270,2270,0
|
|
20230817,104400,10238090,2270,2270,2270,2270,68
|
|
20230817,104300,10083730,2260,2260,2260,2260,0
|
|
20230817,104200,10083730,2260,2260,2260,2260,0
|
|
20230817,104100,10083730,2260,2260,2260,2260,1
|
|
20230817,104000,10081470,2270,2270,2270,2270,0
|
|
20230817,103900,10081470,2270,2270,2270,2270,0
|
|
20230817,103800,10081470,2270,2270,2270,2270,0
|
|
20230817,103700,10081470,2270,2270,2270,2270,69
|
|
20230817,103600,9924840,2260,2260,2260,2260,0
|
|
20230817,103500,9924840,2260,2260,2260,2260,0
|
|
20230817,103400,9924840,2260,2270,2270,2260,53
|
|
20230817,103300,9805050,2260,2260,2260,2260,0
|
|
20230817,103200,9805050,2260,2260,2260,2260,1
|
|
20230817,103100,9802790,2270,2270,2270,2270,0
|
|
20230817,103000,9802790,2270,2270,2270,2270,68
|
|
20230817,102900,9648430,2270,2270,2270,2270,0
|
|
20230817,102800,9648430,2270,2270,2270,2270,0
|
|
20230817,102700,9648430,2270,2270,2270,2270,2
|
|
20230817,102600,9643890,2260,2260,2260,2260,0
|
|
20230817,102500,9643890,2260,2260,2260,2260,0
|
|
20230817,102400,9643890,2260,2260,2260,2260,1
|
|
20230817,102300,9641630,2270,2270,2270,2270,68
|
|
20230817,102200,9487270,2270,2270,2270,2270,0
|
|
20230817,102100,9487270,2270,2270,2270,2270,0
|
|
20230817,102000,9487270,2270,2270,2270,2270,0
|
|
20230817,101900,9487270,2270,2270,2270,2270,0
|
|
20230817,101800,9487270,2270,2270,2270,2270,0
|
|
20230817,101700,9487270,2270,2270,2270,2270,0
|
|
20230817,101600,9487270,2270,2270,2270,2270,68
|
|
20230817,101500,9332910,2270,2260,2270,2260,21
|
|
20230817,101400,9285250,2270,2270,2270,2270,0
|
|
20230817,101300,9285250,2270,2270,2270,2270,0
|
|
20230817,101200,9285250,2270,2270,2270,2270,0
|
|
20230817,101100,9285250,2270,2265,2270,2265,12
|
|
20230817,101000,9258065,2270,2270,2270,2270,0
|
|
20230817,100900,9258065,2270,2270,2270,2270,69
|
|
20230817,100800,9101435,2270,2270,2270,2270,1
|
|
20230817,100700,9099165,2265,2265,2265,2265,1
|
|
20230817,100600,9096900,2270,2270,2270,2270,0
|
|
20230817,100500,9096900,2270,2270,2270,2270,0
|
|
20230817,100400,9096900,2270,2270,2270,2270,0
|
|
20230817,100300,9096900,2270,2270,2270,2270,0
|
|
20230817,100200,9096900,2270,2270,2270,2270,69
|
|
20230817,100100,8940270,2260,2260,2260,2260,0
|
|
20230817,100000,8940270,2260,2260,2260,2260,1
|
|
20230817,095900,8938010,2260,2260,2260,2260,1
|
|
20230817,095800,8935750,2270,2270,2270,2270,0
|
|
20230817,095700,8935750,2270,2270,2270,2270,1
|
|
20230817,095600,8933480,2260,2260,2260,2260,78
|
|
20230817,095500,8757200,2260,2260,2260,2260,26
|
|
20230817,095400,8698440,2270,2270,2270,2270,0
|
|
20230817,095300,8698440,2270,2265,2270,2260,69
|
|
20230817,095200,8542480,2265,2265,2265,2265,0
|
|
20230817,095100,8542480,2265,2265,2265,2265,5
|
|
20230817,095000,8531155,2270,2265,2270,2265,4
|
|
20230817,094900,8522090,2270,2270,2270,2270,0
|
|
20230817,094800,8522090,2270,2270,2270,2270,69
|
|
20230817,094700,8365460,2265,2265,2265,2265,6
|
|
20230817,094600,8351870,2270,2270,2270,2270,0
|
|
20230817,094500,8351870,2270,2270,2270,2270,0
|
|
20230817,094400,8351870,2270,2270,2270,2270,15
|
|
20230817,094300,8317820,2270,2270,2270,2270,0
|
|
20230817,094200,8317820,2270,2265,2270,2265,59
|
|
20230817,094100,8183895,2270,2270,2270,2270,0
|
|
20230817,094000,8183895,2270,2270,2270,2270,0
|
|
20230817,093900,8183895,2270,2270,2270,2270,10
|
|
20230817,093800,8161195,2270,2270,2270,2270,1
|
|
20230817,093700,8158925,2265,2265,2265,2265,2
|
|
20230817,093600,8154395,2270,2270,2270,2270,58
|
|
20230817,093500,8022735,2270,2270,2270,2270,0
|
|
20230817,093400,8022735,2270,2265,2270,2265,6
|
|
20230817,093300,8009140,2260,2260,2260,2260,2
|
|
20230817,093200,8004620,2270,2270,2270,2270,0
|
|
20230817,093100,8004620,2270,2270,2270,2270,0
|
|
20230817,093000,8004620,2270,2270,2270,2270,0
|
|
20230817,092900,8004620,2270,2270,2270,2270,0
|
|
20230817,092800,8004620,2270,2270,2270,2270,0
|
|
20230817,092700,8004620,2270,2270,2270,2270,0
|
|
20230817,092600,8004620,2270,2270,2270,2270,0
|
|
20230817,092500,8004620,2270,2260,2270,2260,3
|
|
20230817,092400,7997825,2265,2270,2270,2265,10
|
|
20230817,092300,7975170,2265,2270,2270,2265,11
|
|
20230817,092200,7950205,2270,2270,2270,2260,13
|
|
20230817,092100,7920710,2260,2260,2260,2260,0
|
|
20230817,092000,7920710,2260,2260,2260,2260,0
|
|
20230817,091900,7920710,2260,2260,2260,2260,1959
|
|
20230817,091800,3493370,2270,2270,2270,2270,0
|
|
20230817,091700,3493370,2270,2270,2270,2270,0
|
|
20230817,091600,3493370,2270,2260,2270,2260,2
|
|
20230817,091500,3488840,2270,2270,2270,2270,11
|
|
20230817,091400,3463870,2270,2270,2270,2270,0
|
|
20230817,091300,3463870,2270,2270,2270,2270,0
|
|
20230817,091200,3463870,2270,2270,2270,2270,50
|
|
20230817,091100,3350370,2260,2260,2260,2260,0
|
|
20230817,091000,3350370,2260,2260,2260,2260,0
|
|
20230817,090900,3350370,2260,2260,2260,2260,0
|
|
20230817,090800,3350370,2260,2260,2260,2260,1
|
|
20230817,090700,3348110,2265,2265,2265,2265,5
|
|
20230817,090600,3336785,2265,2270,2270,2265,25
|
|
20230817,090500,3280135,2265,2270,2270,2265,278
|
|
20230817,090400,2650455,2270,2270,2270,2270,2
|
|
20230817,090300,2645915,2290,2290,2290,2290,0
|
|
20230817,090200,2645915,2290,2290,2290,2290,0
|
|
20230817,090100,2645915,2290,2275,2290,2275,15
|
|
20230817,090000,2611710,2260,2265,2270,2260,1153
|