638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193500,138633005,2355,2355,2355,2355,1192
|
|
20230818,193400,138633005,2355,2355,2355,2355,0
|
|
20230818,193300,138633005,2355,2355,2355,2355,0
|
|
20230818,193200,138633005,2355,2355,2355,2355,0
|
|
20230818,193100,138633005,2355,2355,2355,2355,0
|
|
20230818,193000,138633005,2355,2355,2355,2355,0
|
|
20230818,192900,138633005,2355,2355,2355,2355,0
|
|
20230818,192800,138633005,2355,2355,2355,2355,0
|
|
20230818,192700,138633005,2355,2355,2355,2355,0
|
|
20230818,192600,138633005,2355,2355,2355,2355,0
|
|
20230818,192500,138633005,2355,2355,2355,2355,0
|
|
20230818,192400,138633005,2355,2355,2355,2355,0
|
|
20230818,192300,138633005,2355,2355,2355,2355,0
|
|
20230818,192200,138633005,2355,2355,2355,2355,0
|
|
20230818,192100,138633005,2355,2355,2355,2355,0
|
|
20230818,192000,138633005,2355,2355,2355,2355,0
|
|
20230818,191900,138633005,2355,2355,2355,2355,0
|
|
20230818,191800,138633005,2355,2355,2355,2355,0
|
|
20230818,191700,138633005,2355,2355,2355,2355,0
|
|
20230818,191600,138633005,2355,2355,2355,2355,0
|
|
20230818,191500,138633005,2355,2355,2355,2355,0
|
|
20230818,191400,138633005,2355,2355,2355,2355,0
|
|
20230818,191300,138633005,2355,2355,2355,2355,0
|
|
20230818,191200,138633005,2355,2355,2355,2355,0
|
|
20230818,191100,138633005,2355,2355,2355,2355,0
|
|
20230818,191000,138633005,2355,2355,2355,2355,0
|
|
20230818,190900,138633005,2355,2355,2355,2355,0
|
|
20230818,190800,138633005,2355,2355,2355,2355,0
|
|
20230818,190700,138633005,2355,2355,2355,2355,0
|
|
20230818,190600,138633005,2355,2355,2355,2355,0
|
|
20230818,190500,138633005,2355,2355,2355,2355,1192
|
|
20230818,190400,138633005,2355,2355,2355,2355,0
|
|
20230818,190300,138633005,2355,2355,2355,2355,0
|
|
20230818,190200,138633005,2355,2355,2355,2355,0
|
|
20230818,190100,138633005,2355,2355,2355,2355,0
|
|
20230818,190000,138633005,2355,2355,2355,2355,0
|
|
20230818,185900,138633005,2355,2355,2355,2355,0
|
|
20230818,185800,138633005,2355,2355,2355,2355,0
|
|
20230818,185700,138633005,2355,2355,2355,2355,0
|
|
20230818,185600,138633005,2355,2355,2355,2355,0
|
|
20230818,185500,138633005,2355,2355,2355,2355,0
|
|
20230818,185400,138633005,2355,2355,2355,2355,0
|
|
20230818,185300,138633005,2355,2355,2355,2355,0
|
|
20230818,185200,138633005,2355,2355,2355,2355,0
|
|
20230818,185100,138633005,2355,2355,2355,2355,0
|
|
20230818,185000,138633005,2355,2355,2355,2355,0
|
|
20230818,184900,138633005,2355,2355,2355,2355,0
|
|
20230818,184800,138633005,2355,2355,2355,2355,0
|
|
20230818,184700,138633005,2355,2355,2355,2355,0
|
|
20230818,184600,138633005,2355,2355,2355,2355,0
|
|
20230818,184500,138633005,2355,2355,2355,2355,0
|
|
20230818,184400,138633005,2355,2355,2355,2355,0
|
|
20230818,184300,138633005,2355,2355,2355,2355,0
|
|
20230818,184200,138633005,2355,2355,2355,2355,0
|
|
20230818,184100,138633005,2355,2355,2355,2355,0
|
|
20230818,184000,138633005,2355,2355,2355,2355,0
|
|
20230818,183900,138633005,2355,2355,2355,2355,0
|
|
20230818,183800,138633005,2355,2355,2355,2355,0
|
|
20230818,183700,138633005,2355,2355,2355,2355,0
|
|
20230818,183600,138633005,2355,2355,2355,2355,0
|
|
20230818,183500,138633005,2355,2355,2355,2355,1192
|
|
20230818,183400,138633005,2355,2355,2355,2355,0
|
|
20230818,183300,138633005,2355,2355,2355,2355,0
|
|
20230818,183200,138633005,2355,2355,2355,2355,0
|
|
20230818,183100,138633005,2355,2355,2355,2355,0
|
|
20230818,183000,138633005,2355,2355,2355,2355,0
|
|
20230818,182900,138633005,2355,2355,2355,2355,0
|
|
20230818,182800,138633005,2355,2355,2355,2355,0
|
|
20230818,182700,138633005,2355,2355,2355,2355,0
|
|
20230818,182600,138633005,2355,2355,2355,2355,0
|
|
20230818,182500,138633005,2355,2355,2355,2355,0
|
|
20230818,182400,138633005,2355,2355,2355,2355,0
|
|
20230818,182300,138633005,2355,2355,2355,2355,0
|
|
20230818,182200,138633005,2355,2355,2355,2355,0
|
|
20230818,182100,138633005,2355,2355,2355,2355,0
|
|
20230818,182000,138633005,2355,2355,2355,2355,0
|
|
20230818,181900,138633005,2355,2355,2355,2355,0
|
|
20230818,181800,138633005,2355,2355,2355,2355,0
|
|
20230818,181700,138633005,2355,2355,2355,2355,0
|
|
20230818,181600,138633005,2355,2355,2355,2355,0
|
|
20230818,181500,138633005,2355,2355,2355,2355,0
|
|
20230818,181400,138633005,2355,2355,2355,2355,0
|
|
20230818,181300,138633005,2355,2355,2355,2355,0
|
|
20230818,181200,138633005,2355,2355,2355,2355,0
|
|
20230818,181100,138633005,2355,2355,2355,2355,0
|
|
20230818,181000,138633005,2355,2355,2355,2355,0
|
|
20230818,180900,138633005,2355,2355,2355,2355,0
|
|
20230818,180800,138633005,2355,2355,2355,2355,0
|
|
20230818,180700,138633005,2355,2355,2355,2355,0
|
|
20230818,180600,138633005,2355,2355,2355,2355,0
|
|
20230818,180500,138633005,2355,2355,2355,2355,1192
|
|
20230818,180400,138633005,2355,2355,2355,2355,0
|
|
20230818,180300,138633005,2355,2355,2355,2355,0
|
|
20230818,180200,138633005,2355,2355,2355,2355,0
|
|
20230818,180100,138633005,2355,2355,2355,2355,0
|
|
20230818,180000,138633005,2355,2355,2355,2355,0
|
|
20230818,175900,138633005,2355,2355,2355,2355,0
|
|
20230818,175800,138633005,2355,2355,2355,2355,0
|
|
20230818,175700,138633005,2355,2355,2355,2355,0
|
|
20230818,175600,138633005,2355,2355,2355,2355,0
|
|
20230818,175500,138633005,2355,2355,2355,2355,0
|
|
20230818,175400,138633005,2355,2355,2355,2355,0
|
|
20230818,175300,138633005,2355,2355,2355,2355,0
|
|
20230818,175200,138633005,2355,2355,2355,2355,0
|
|
20230818,175100,138633005,2355,2355,2355,2355,0
|
|
20230818,175000,138633005,2355,2355,2355,2355,0
|
|
20230818,174900,138633005,2355,2355,2355,2355,0
|
|
20230818,174800,138633005,2355,2355,2355,2355,0
|
|
20230818,174700,138633005,2355,2355,2355,2355,0
|
|
20230818,174600,138633005,2355,2355,2355,2355,0
|
|
20230818,174500,138633005,2355,2355,2355,2355,0
|
|
20230818,174400,138633005,2355,2355,2355,2355,0
|
|
20230818,174300,138633005,2355,2355,2355,2355,0
|
|
20230818,174200,138633005,2355,2355,2355,2355,0
|
|
20230818,174100,138633005,2355,2355,2355,2355,0
|
|
20230818,174000,138633005,2355,2355,2355,2355,0
|
|
20230818,173900,138633005,2355,2355,2355,2355,0
|
|
20230818,173800,138633005,2355,2355,2355,2355,0
|
|
20230818,173700,138633005,2355,2355,2355,2355,0
|
|
20230818,173600,138633005,2355,2355,2355,2355,0
|
|
20230818,173500,138633005,2355,2355,2355,2355,1192
|
|
20230818,173400,138633005,2355,2355,2355,2355,0
|
|
20230818,173300,138633005,2355,2355,2355,2355,0
|
|
20230818,173200,138633005,2355,2355,2355,2355,0
|
|
20230818,173100,138633005,2355,2355,2355,2355,0
|
|
20230818,173000,138633005,2355,2355,2355,2355,0
|
|
20230818,172900,138633005,2355,2355,2355,2355,0
|
|
20230818,172800,138633005,2355,2355,2355,2355,0
|
|
20230818,172700,138633005,2355,2355,2355,2355,0
|
|
20230818,172600,138633005,2355,2355,2355,2355,0
|
|
20230818,172500,138633005,2355,2355,2355,2355,0
|
|
20230818,172400,138633005,2355,2355,2355,2355,0
|
|
20230818,172300,138633005,2355,2355,2355,2355,0
|
|
20230818,172200,138633005,2355,2355,2355,2355,0
|
|
20230818,172100,138633005,2355,2355,2355,2355,0
|
|
20230818,172000,138633005,2355,2355,2355,2355,0
|
|
20230818,171900,138633005,2355,2355,2355,2355,0
|
|
20230818,171800,138633005,2355,2355,2355,2355,0
|
|
20230818,171700,138633005,2355,2355,2355,2355,0
|
|
20230818,171600,138633005,2355,2355,2355,2355,0
|
|
20230818,171500,138633005,2355,2355,2355,2355,0
|
|
20230818,171400,138633005,2355,2355,2355,2355,0
|
|
20230818,171300,138633005,2355,2355,2355,2355,0
|
|
20230818,171200,138633005,2355,2355,2355,2355,0
|
|
20230818,171100,138633005,2355,2355,2355,2355,0
|
|
20230818,171000,138633005,2355,2355,2355,2355,0
|
|
20230818,170900,138633005,2355,2355,2355,2355,0
|
|
20230818,170800,138633005,2355,2355,2355,2355,0
|
|
20230818,170700,138633005,2355,2355,2355,2355,0
|
|
20230818,170600,138633005,2355,2355,2355,2355,0
|
|
20230818,170500,138633005,2355,2355,2355,2355,1192
|
|
20230818,170400,138633005,2355,2355,2355,2355,0
|
|
20230818,170300,138633005,2355,2355,2355,2355,0
|
|
20230818,170200,138633005,2355,2355,2355,2355,0
|
|
20230818,170100,138633005,2355,2355,2355,2355,0
|
|
20230818,170000,138633005,2355,2355,2355,2355,0
|
|
20230818,165900,138633005,2355,2355,2355,2355,0
|
|
20230818,165800,138633005,2355,2355,2355,2355,0
|
|
20230818,165700,138633005,2355,2355,2355,2355,0
|
|
20230818,165600,138633005,2355,2355,2355,2355,0
|
|
20230818,165500,138633005,2355,2355,2355,2355,0
|
|
20230818,165400,138633005,2355,2355,2355,2355,0
|
|
20230818,165300,138633005,2355,2355,2355,2355,0
|
|
20230818,165200,138633005,2355,2355,2355,2355,0
|
|
20230818,165100,138633005,2355,2355,2355,2355,0
|
|
20230818,165000,138633005,2355,2355,2355,2355,0
|
|
20230818,164900,138633005,2355,2355,2355,2355,0
|
|
20230818,164800,138633005,2355,2355,2355,2355,0
|
|
20230818,164700,138633005,2355,2355,2355,2355,0
|
|
20230818,164600,138633005,2355,2355,2355,2355,0
|
|
20230818,164500,138633005,2355,2355,2355,2355,0
|
|
20230818,164400,138633005,2355,2355,2355,2355,0
|
|
20230818,164300,138633005,2355,2355,2355,2355,0
|
|
20230818,164200,138633005,2355,2355,2355,2355,0
|
|
20230818,164100,138633005,2355,2355,2355,2355,0
|
|
20230818,164000,138633005,2355,2355,2355,2355,0
|
|
20230818,163900,138633005,2355,2355,2355,2355,0
|
|
20230818,163800,138633005,2355,2355,2355,2355,0
|
|
20230818,163700,138633005,2355,2355,2355,2355,0
|
|
20230818,163600,138633005,2355,2355,2355,2355,0
|
|
20230818,163500,138633005,2355,2355,2355,2355,1192
|
|
20230818,163400,138633005,2355,2355,2355,2355,0
|
|
20230818,163300,138633005,2355,2355,2355,2355,0
|
|
20230818,163200,138633005,2355,2355,2355,2355,0
|
|
20230818,163100,138633005,2355,2355,2355,2355,0
|
|
20230818,163000,138633005,2355,2355,2355,2355,0
|
|
20230818,162900,138633005,2355,2355,2355,2355,0
|
|
20230818,162800,138633005,2355,2355,2355,2355,0
|
|
20230818,162700,138633005,2355,2355,2355,2355,0
|
|
20230818,162600,138633005,2355,2355,2355,2355,0
|
|
20230818,162500,138633005,2355,2355,2355,2355,0
|
|
20230818,162400,138633005,2355,2355,2355,2355,0
|
|
20230818,162300,138633005,2355,2355,2355,2355,0
|
|
20230818,162200,138633005,2355,2355,2355,2355,0
|
|
20230818,162100,138633005,2355,2355,2355,2355,0
|
|
20230818,162000,138633005,2355,2355,2355,2355,0
|
|
20230818,161900,138633005,2355,2355,2355,2355,0
|
|
20230818,161800,138633005,2355,2355,2355,2355,0
|
|
20230818,161700,138633005,2355,2355,2355,2355,0
|
|
20230818,161600,138633005,2355,2355,2355,2355,0
|
|
20230818,161500,138633005,2355,2355,2355,2355,0
|
|
20230818,161400,138633005,2355,2355,2355,2355,0
|
|
20230818,161300,138633005,2355,2355,2355,2355,0
|
|
20230818,161200,138633005,2355,2355,2355,2355,0
|
|
20230818,161100,138633005,2355,2355,2355,2355,0
|
|
20230818,161000,138633005,2355,2355,2355,2355,0
|
|
20230818,160900,138633005,2355,2355,2355,2355,0
|
|
20230818,160800,138633005,2355,2355,2355,2355,0
|
|
20230818,160700,138633005,2355,2355,2355,2355,0
|
|
20230818,160600,138633005,2355,2355,2355,2355,0
|
|
20230818,160500,138633005,2355,2355,2355,2355,1192
|
|
20230818,160400,138633005,2355,2355,2355,2355,0
|
|
20230818,160300,138633005,2355,2355,2355,2355,0
|
|
20230818,160200,138633005,2355,2355,2355,2355,0
|
|
20230818,160100,138633005,2355,2355,2355,2355,0
|
|
20230818,160000,138633005,2355,2355,2355,2355,0
|
|
20230818,155900,138633005,2355,2355,2355,2355,0
|
|
20230818,155800,138633005,2355,2355,2355,2355,0
|
|
20230818,155700,138633005,2355,2355,2355,2355,0
|
|
20230818,155600,138633005,2355,2355,2355,2355,0
|
|
20230818,155500,138633005,2355,2355,2355,2355,0
|
|
20230818,155400,138633005,2355,2355,2355,2355,0
|
|
20230818,155300,138633005,2355,2355,2355,2355,0
|
|
20230818,155200,138633005,2355,2355,2355,2355,0
|
|
20230818,155100,138633005,2355,2355,2355,2355,0
|
|
20230818,155000,138633005,2355,2355,2355,2355,0
|
|
20230818,154900,138633005,2355,2355,2355,2355,0
|
|
20230818,154800,138633005,2355,2355,2355,2355,0
|
|
20230818,154700,138633005,2355,2355,2355,2355,0
|
|
20230818,154600,138633005,2355,2355,2355,2355,0
|
|
20230818,154500,138633005,2355,2355,2355,2355,0
|
|
20230818,154400,138633005,2355,2355,2355,2355,0
|
|
20230818,154300,138633005,2355,2355,2355,2355,0
|
|
20230818,154200,138633005,2355,2355,2355,2355,0
|
|
20230818,154100,138633005,2355,2355,2355,2355,0
|
|
20230818,154000,138633005,2355,2355,2355,2355,0
|
|
20230818,153900,138633005,2355,2355,2355,2355,0
|
|
20230818,153800,138633005,2355,2355,2355,2355,0
|
|
20230818,153700,138633005,2355,2355,2355,2355,0
|
|
20230818,153600,138633005,2355,2355,2355,2355,0
|
|
20230818,153500,138633005,2355,2355,2355,2355,1192
|
|
20230818,153400,138633005,2355,2355,2355,2355,0
|
|
20230818,153300,138633005,2355,2355,2355,2355,0
|
|
20230818,153200,138633005,2355,2355,2355,2355,0
|
|
20230818,153100,138633005,2355,2355,2355,2355,0
|
|
20230818,153000,138633005,2355,2355,2355,2355,1192
|
|
20230818,152900,135825845,2355,2355,2355,2355,0
|
|
20230818,152800,135825845,2355,2355,2355,2355,0
|
|
20230818,152700,135825845,2355,2355,2355,2355,0
|
|
20230818,152600,135825845,2355,2355,2355,2355,0
|
|
20230818,152500,135825845,2355,2355,2355,2355,0
|
|
20230818,152400,135825845,2355,2355,2355,2355,0
|
|
20230818,152300,135825845,2355,2355,2355,2355,0
|
|
20230818,152200,135825845,2355,2355,2355,2355,0
|
|
20230818,152100,135825845,2355,2355,2355,2355,0
|
|
20230818,152000,135825845,2355,2355,2355,2355,0
|
|
20230818,151900,135825845,2355,2355,2375,2335,235
|
|
20230818,151800,135275025,2355,2360,2360,2355,32
|
|
20230818,151700,135199515,2355,2360,2375,2355,11
|
|
20230818,151600,135173480,2350,2350,2350,2350,0
|
|
20230818,151500,135173480,2350,2360,2360,2350,11
|
|
20230818,151400,135147530,2375,2360,2375,2355,23
|
|
20230818,151300,135093090,2375,2375,2375,2375,0
|
|
20230818,151200,135093090,2375,2375,2375,2375,0
|
|
20230818,151100,135093090,2375,2355,2375,2355,4
|
|
20230818,151000,135083625,2380,2355,2380,2345,9
|
|
20230818,150900,135062365,2375,2375,2375,2375,0
|
|
20230818,150800,135062365,2375,2375,2375,2375,0
|
|
20230818,150700,135062365,2375,2360,2375,2360,50
|
|
20230818,150600,134944305,2360,2360,2360,2330,59
|
|
20230818,150500,134805145,2375,2375,2375,2375,2
|
|
20230818,150400,134800395,2375,2365,2375,2365,3
|
|
20230818,150300,134793285,2360,2365,2380,2360,5
|
|
20230818,150200,134781435,2360,2360,2360,2360,1
|
|
20230818,150100,134779075,2380,2345,2385,2345,20
|
|
20230818,150000,134731680,2380,2380,2380,2380,0
|
|
20230818,145900,134731680,2380,2355,2380,2355,4
|
|
20230818,145800,134722210,2380,2380,2380,2355,14
|
|
20230818,145700,134688965,2380,2380,2380,2380,0
|
|
20230818,145600,134688965,2380,2380,2380,2380,0
|
|
20230818,145500,134688965,2380,2355,2380,2355,5
|
|
20230818,145400,134677165,2385,2355,2385,2355,3
|
|
20230818,145300,134670045,2385,2385,2385,2385,0
|
|
20230818,145200,134670045,2385,2385,2385,2385,0
|
|
20230818,145100,134670045,2385,2385,2385,2385,0
|
|
20230818,145000,134670045,2385,2385,2385,2385,0
|
|
20230818,144900,134670045,2385,2360,2385,2345,15
|
|
20230818,144800,134634550,2395,2370,2395,2370,14
|
|
20230818,144700,134601305,2365,2375,2375,2365,500
|
|
20230818,144600,133418790,2405,2350,2435,2350,5423
|
|
20230818,144500,120427540,2350,2350,2350,2350,2
|
|
20230818,144400,120422840,2350,2350,2350,2350,0
|
|
20230818,144300,120422840,2350,2350,2350,2350,0
|
|
20230818,144200,120422840,2350,2350,2350,2350,10
|
|
20230818,144100,120399340,2350,2350,2350,2350,13
|
|
20230818,144000,120368790,2355,2350,2360,2350,211
|
|
20230818,143900,119872280,2350,2350,2355,2345,34
|
|
20230818,143800,119792325,2355,2335,2355,2335,624
|
|
20230818,143700,118331715,2335,2340,2340,2335,22
|
|
20230818,143600,118280285,2340,2340,2340,2335,115
|
|
20230818,143500,118011460,2335,2335,2335,2335,1
|
|
20230818,143400,118009125,2340,2340,2340,2340,0
|
|
20230818,143300,118009125,2340,2325,2340,2325,357
|
|
20230818,143200,117175805,2325,2295,2325,2295,5880
|
|
20230818,143100,103678660,2295,2295,2295,2295,0
|
|
20230818,143000,103678660,2295,2295,2295,2295,0
|
|
20230818,142900,103678660,2295,2295,2295,2295,0
|
|
20230818,142800,103678660,2295,2295,2295,2295,0
|
|
20230818,142700,103678660,2295,2295,2295,2295,0
|
|
20230818,142600,103678660,2295,2295,2295,2295,0
|
|
20230818,142500,103678660,2295,2295,2295,2295,2
|
|
20230818,142400,103674070,2285,2285,2285,2285,0
|
|
20230818,142300,103674070,2285,2285,2285,2285,0
|
|
20230818,142200,103674070,2285,2285,2285,2285,0
|
|
20230818,142100,103674070,2285,2285,2285,2285,0
|
|
20230818,142000,103674070,2285,2285,2285,2285,0
|
|
20230818,141900,103674070,2285,2285,2285,2285,1
|
|
20230818,141800,103671785,2285,2290,2290,2285,2
|
|
20230818,141700,103667210,2295,2295,2295,2295,0
|
|
20230818,141600,103667210,2295,2295,2295,2295,0
|
|
20230818,141500,103667210,2295,2295,2295,2295,0
|
|
20230818,141400,103667210,2295,2295,2295,2295,0
|
|
20230818,141300,103667210,2295,2295,2295,2295,0
|
|
20230818,141200,103667210,2295,2295,2295,2295,0
|
|
20230818,141100,103667210,2295,2295,2295,2295,0
|
|
20230818,141000,103667210,2295,2295,2295,2295,6
|
|
20230818,140900,103653440,2295,2295,2295,2295,0
|
|
20230818,140800,103653440,2295,2295,2295,2295,0
|
|
20230818,140700,103653440,2295,2295,2295,2295,0
|
|
20230818,140600,103653440,2295,2295,2295,2295,0
|
|
20230818,140500,103653440,2295,2295,2295,2295,0
|
|
20230818,140400,103653440,2295,2295,2295,2295,0
|
|
20230818,140300,103653440,2295,2295,2295,2295,0
|
|
20230818,140200,103653440,2295,2285,2295,2285,4
|
|
20230818,140100,103644280,2295,2295,2295,2295,0
|
|
20230818,140000,103644280,2295,2295,2295,2295,0
|
|
20230818,135900,103644280,2295,2295,2295,2295,0
|
|
20230818,135800,103644280,2295,2295,2295,2295,0
|
|
20230818,135700,103644280,2295,2295,2295,2295,87
|
|
20230818,135600,103444615,2295,2290,2295,2290,3
|
|
20230818,135500,103437740,2285,2285,2285,2285,0
|
|
20230818,135400,103437740,2285,2285,2285,2285,0
|
|
20230818,135300,103437740,2285,2295,2295,2285,7
|
|
20230818,135200,103421725,2300,2300,2300,2300,0
|
|
20230818,135100,103421725,2300,2300,2300,2300,0
|
|
20230818,135000,103421725,2300,2300,2300,2300,0
|
|
20230818,134900,103421725,2300,2295,2300,2295,3
|
|
20230818,134800,103414835,2285,2300,2300,2285,14
|
|
20230818,134700,103382765,2300,2290,2300,2290,6
|
|
20230818,134600,103368995,2285,2285,2285,2285,1
|
|
20230818,134500,103366710,2300,2300,2300,2300,0
|
|
20230818,134400,103366710,2300,2300,2300,2300,0
|
|
20230818,134300,103366710,2300,2300,2300,2300,0
|
|
20230818,134200,103366710,2300,2300,2300,2300,0
|
|
20230818,134100,103366710,2300,2300,2300,2300,0
|
|
20230818,134000,103366710,2300,2300,2300,2300,0
|
|
20230818,133900,103366710,2300,2300,2300,2300,0
|
|
20230818,133800,103366710,2300,2295,2300,2295,4
|
|
20230818,133700,103357525,2300,2300,2300,2300,0
|
|
20230818,133600,103357525,2300,2300,2300,2300,0
|
|
20230818,133500,103357525,2300,2300,2300,2300,0
|
|
20230818,133400,103357525,2300,2300,2300,2300,0
|
|
20230818,133300,103357525,2300,2300,2300,2300,0
|
|
20230818,133200,103357525,2300,2300,2300,2300,0
|
|
20230818,133100,103357525,2300,2300,2300,2300,3
|
|
20230818,133000,103350625,2310,2310,2310,2310,0
|
|
20230818,132900,103350625,2310,2310,2310,2310,0
|
|
20230818,132800,103350625,2310,2310,2310,2310,0
|
|
20230818,132700,103350625,2310,2300,2310,2300,5
|
|
20230818,132600,103339095,2300,2295,2300,2295,18
|
|
20230818,132500,103297745,2305,2305,2305,2305,2
|
|
20230818,132400,103293135,2305,2305,2305,2305,2
|
|
20230818,132300,103288525,2305,2295,2310,2295,17
|
|
20230818,132200,103249425,2285,2285,2285,2285,0
|
|
20230818,132100,103249425,2285,2285,2285,2285,0
|
|
20230818,132000,103249425,2285,2285,2285,2285,0
|
|
20230818,131900,103249425,2285,2285,2285,2285,0
|
|
20230818,131800,103249425,2285,2285,2285,2285,0
|
|
20230818,131700,103249425,2285,2285,2285,2285,0
|
|
20230818,131600,103249425,2285,2285,2285,2285,0
|
|
20230818,131500,103249425,2285,2285,2285,2285,0
|
|
20230818,131400,103249425,2285,2290,2290,2285,5
|
|
20230818,131300,103237985,2300,2295,2300,2295,7
|
|
20230818,131200,103221910,2285,2285,2285,2285,0
|
|
20230818,131100,103221910,2285,2285,2285,2285,0
|
|
20230818,131000,103221910,2285,2285,2285,2285,1
|
|
20230818,130900,103219625,2295,2295,2295,2295,0
|
|
20230818,130800,103219625,2295,2295,2295,2285,14
|
|
20230818,130700,103187505,2285,2295,2295,2285,120
|
|
20230818,130600,102913150,2305,2305,2305,2305,0
|
|
20230818,130500,102913150,2305,2305,2305,2305,1
|
|
20230818,130400,102910845,2300,2300,2300,2300,0
|
|
20230818,130300,102910845,2300,2300,2300,2300,0
|
|
20230818,130200,102910845,2300,2300,2300,2300,244
|
|
20230818,130100,102349645,2310,2310,2310,2310,0
|
|
20230818,130000,102349645,2310,2310,2310,2310,1
|
|
20230818,125900,102347335,2310,2310,2310,2310,0
|
|
20230818,125800,102347335,2310,2310,2310,2310,0
|
|
20230818,125700,102347335,2310,2310,2310,2310,0
|
|
20230818,125600,102347335,2310,2310,2310,2310,0
|
|
20230818,125500,102347335,2310,2310,2310,2310,0
|
|
20230818,125400,102347335,2310,2310,2310,2310,0
|
|
20230818,125300,102347335,2310,2310,2310,2310,0
|
|
20230818,125200,102347335,2310,2310,2320,2310,71
|
|
20230818,125100,102183285,2310,2310,2310,2310,4
|
|
20230818,125000,102174045,2320,2310,2320,2310,3
|
|
20230818,124900,102167105,2310,2315,2320,2305,495
|
|
20230818,124800,101025345,2320,2315,2320,2315,3
|
|
20230818,124700,101018390,2315,2315,2315,2315,0
|
|
20230818,124600,101018390,2315,2315,2315,2315,0
|
|
20230818,124500,101018390,2315,2315,2315,2315,0
|
|
20230818,124400,101018390,2315,2315,2315,2315,0
|
|
20230818,124300,101018390,2315,2315,2315,2315,0
|
|
20230818,124200,101018390,2315,2315,2315,2315,0
|
|
20230818,124100,101018390,2315,2315,2315,2315,0
|
|
20230818,124000,101018390,2315,2315,2315,2315,0
|
|
20230818,123900,101018390,2315,2315,2315,2315,0
|
|
20230818,123800,101018390,2315,2315,2315,2315,0
|
|
20230818,123700,101018390,2315,2315,2315,2315,0
|
|
20230818,123600,101018390,2315,2315,2315,2315,0
|
|
20230818,123500,101018390,2315,2315,2315,2315,3
|
|
20230818,123400,101011445,2315,2315,2315,2315,8
|
|
20230818,123300,100992925,2320,2315,2320,2315,6
|
|
20230818,123200,100979010,2320,2305,2320,2305,8
|
|
20230818,123100,100960480,2300,2295,2300,2295,1049
|
|
20230818,123000,98548450,2300,2300,2300,2300,0
|
|
20230818,122900,98548450,2300,2300,2300,2300,0
|
|
20230818,122800,98548450,2300,2300,2300,2300,0
|
|
20230818,122700,98548450,2300,2300,2300,2300,0
|
|
20230818,122600,98548450,2300,2300,2300,2300,0
|
|
20230818,122500,98548450,2300,2300,2300,2300,0
|
|
20230818,122400,98548450,2300,2300,2300,2300,0
|
|
20230818,122300,98548450,2300,2300,2300,2300,0
|
|
20230818,122200,98548450,2300,2300,2300,2300,0
|
|
20230818,122100,98548450,2300,2300,2300,2300,0
|
|
20230818,122000,98548450,2300,2300,2300,2300,20
|
|
20230818,121900,98502450,2295,2295,2295,2295,4
|
|
20230818,121800,98493270,2300,2300,2300,2300,0
|
|
20230818,121700,98493270,2300,2295,2300,2295,101
|
|
20230818,121600,98261470,2305,2305,2305,2305,0
|
|
20230818,121500,98261470,2305,2305,2305,2305,0
|
|
20230818,121400,98261470,2305,2305,2305,2305,0
|
|
20230818,121300,98261470,2305,2305,2305,2305,0
|
|
20230818,121200,98261470,2305,2305,2305,2305,0
|
|
20230818,121100,98261470,2305,2305,2305,2305,0
|
|
20230818,121000,98261470,2305,2305,2305,2305,0
|
|
20230818,120900,98261470,2305,2305,2305,2305,0
|
|
20230818,120800,98261470,2305,2305,2305,2305,0
|
|
20230818,120700,98261470,2305,2305,2305,2305,0
|
|
20230818,120600,98261470,2305,2305,2305,2305,0
|
|
20230818,120500,98261470,2305,2305,2305,2305,0
|
|
20230818,120400,98261470,2305,2305,2305,2305,0
|
|
20230818,120300,98261470,2305,2305,2305,2305,2
|
|
20230818,120200,98256860,2295,2295,2295,2295,0
|
|
20230818,120100,98256860,2295,2295,2295,2295,2
|
|
20230818,120000,98252270,2300,2300,2300,2300,0
|
|
20230818,115900,98252270,2300,2300,2300,2300,0
|
|
20230818,115800,98252270,2300,2300,2300,2300,0
|
|
20230818,115700,98252270,2300,2300,2300,2300,0
|
|
20230818,115600,98252270,2300,2310,2310,2300,2
|
|
20230818,115500,98247660,2315,2315,2315,2315,1
|
|
20230818,115400,98245345,2305,2305,2305,2305,0
|
|
20230818,115300,98245345,2305,2305,2305,2305,0
|
|
20230818,115200,98245345,2305,2305,2305,2305,2
|
|
20230818,115100,98240735,2305,2305,2305,2305,0
|
|
20230818,115000,98240735,2305,2305,2305,2305,2
|
|
20230818,114900,98236125,2305,2305,2305,2305,0
|
|
20230818,114800,98236125,2305,2305,2305,2300,140
|
|
20230818,114700,97914100,2300,2300,2300,2300,16
|
|
20230818,114600,97877300,2300,2305,2320,2300,1090
|
|
20230818,114500,95365265,2310,2315,2320,2305,997
|
|
20230818,114400,93067130,2315,2315,2320,2315,4
|
|
20230818,114300,93057865,2315,2315,2315,2315,2
|
|
20230818,114200,93053235,2320,2320,2320,2320,1
|
|
20230818,114100,93050915,2320,2320,2320,2320,0
|
|
20230818,114000,93050915,2320,2320,2320,2320,2
|
|
20230818,113900,93046275,2320,2315,2320,2315,2
|
|
20230818,113800,93041640,2320,2315,2320,2315,3
|
|
20230818,113700,93034685,2320,2315,2320,2315,4
|
|
20230818,113600,93025410,2310,2310,2310,2310,4
|
|
20230818,113500,93016170,2320,2320,2320,2320,2
|
|
20230818,113400,93011530,2320,2320,2320,2320,0
|
|
20230818,113300,93011530,2320,2315,2320,2315,17
|
|
20230818,113200,92972100,2320,2320,2320,2320,0
|
|
20230818,113100,92972100,2320,2320,2320,2320,0
|
|
20230818,113000,92972100,2320,2320,2320,2320,2
|
|
20230818,112900,92967460,2320,2320,2320,2320,0
|
|
20230818,112800,92967460,2320,2320,2320,2320,0
|
|
20230818,112700,92967460,2320,2320,2320,2320,0
|
|
20230818,112600,92967460,2320,2320,2320,2320,0
|
|
20230818,112500,92967460,2320,2320,2320,2320,0
|
|
20230818,112400,92967460,2320,2320,2320,2320,0
|
|
20230818,112300,92967460,2320,2320,2320,2320,0
|
|
20230818,112200,92967460,2320,2320,2320,2320,0
|
|
20230818,112100,92967460,2320,2320,2320,2320,0
|
|
20230818,112000,92967460,2320,2320,2320,2320,0
|
|
20230818,111900,92967460,2320,2320,2320,2320,0
|
|
20230818,111800,92967460,2320,2320,2320,2320,0
|
|
20230818,111700,92967460,2320,2320,2320,2320,0
|
|
20230818,111600,92967460,2320,2320,2320,2320,0
|
|
20230818,111500,92967460,2320,2320,2320,2320,0
|
|
20230818,111400,92967460,2320,2320,2320,2320,0
|
|
20230818,111300,92967460,2320,2320,2320,2320,0
|
|
20230818,111200,92967460,2320,2320,2320,2320,0
|
|
20230818,111100,92967460,2320,2320,2320,2320,0
|
|
20230818,111000,92967460,2320,2320,2320,2320,0
|
|
20230818,110900,92967460,2320,2320,2320,2320,0
|
|
20230818,110800,92967460,2320,2320,2320,2320,0
|
|
20230818,110700,92967460,2320,2320,2320,2320,0
|
|
20230818,110600,92967460,2320,2310,2320,2310,11
|
|
20230818,110500,92941990,2320,2315,2320,2310,7
|
|
20230818,110400,92925770,2315,2310,2315,2310,4
|
|
20230818,110300,92916520,2315,2305,2315,2295,215
|
|
20230818,110200,92422200,2320,2305,2320,2305,893
|
|
20230818,110100,90363530,2300,2310,2310,2300,3
|
|
20230818,110000,90356615,2315,2315,2315,2315,0
|
|
20230818,105900,90356615,2315,2315,2315,2315,6
|
|
20230818,105800,90342725,2320,2320,2320,2320,0
|
|
20230818,105700,90342725,2320,2320,2320,2320,0
|
|
20230818,105600,90342725,2320,2320,2320,2320,0
|
|
20230818,105500,90342725,2320,2320,2320,2320,2
|
|
20230818,105400,90338085,2320,2305,2320,2305,1478
|
|
20230818,105300,86930960,2305,2300,2305,2300,199
|
|
20230818,105200,86472325,2295,2295,2295,2295,200
|
|
20230818,105100,86013325,2295,2295,2295,2295,0
|
|
20230818,105000,86013325,2295,2295,2295,2295,0
|
|
20230818,104900,86013325,2295,2295,2295,2295,0
|
|
20230818,104800,86013325,2295,2295,2295,2295,55
|
|
20230818,104700,85887100,2290,2290,2290,2290,1000
|
|
20230818,104600,83597100,2290,2290,2290,2290,0
|
|
20230818,104500,83597100,2290,2290,2290,2290,0
|
|
20230818,104400,83597100,2290,2290,2290,2290,0
|
|
20230818,104300,83597100,2290,2290,2290,2290,0
|
|
20230818,104200,83597100,2290,2290,2290,2290,18
|
|
20230818,104100,83555880,2285,2295,2295,2285,63
|
|
20230818,104000,83411675,2305,2305,2305,2305,0
|
|
20230818,103900,83411675,2305,2305,2305,2305,0
|
|
20230818,103800,83411675,2305,2305,2305,2305,0
|
|
20230818,103700,83411675,2305,2305,2305,2305,0
|
|
20230818,103600,83411675,2305,2305,2305,2305,0
|
|
20230818,103500,83411675,2305,2305,2305,2305,0
|
|
20230818,103400,83411675,2305,2305,2315,2300,23
|
|
20230818,103300,83358735,2285,2330,2330,2250,30691
|
|
20230818,103200,13983900,2335,2335,2335,2335,0
|
|
20230818,103100,13983900,2335,2335,2335,2335,0
|
|
20230818,103000,13983900,2335,2335,2335,2335,0
|
|
20230818,102900,13983900,2335,2335,2335,2335,25
|
|
20230818,102800,13925525,2340,2340,2340,2340,0
|
|
20230818,102700,13925525,2340,2340,2340,2340,0
|
|
20230818,102600,13925525,2340,2340,2340,2340,0
|
|
20230818,102500,13925525,2340,2340,2340,2340,0
|
|
20230818,102400,13925525,2340,2340,2340,2340,0
|
|
20230818,102300,13925525,2340,2340,2340,2340,0
|
|
20230818,102200,13925525,2340,2340,2340,2340,0
|
|
20230818,102100,13925525,2340,2340,2340,2340,0
|
|
20230818,102000,13925525,2340,2340,2340,2340,0
|
|
20230818,101900,13925525,2340,2340,2340,2340,0
|
|
20230818,101800,13925525,2340,2340,2340,2340,0
|
|
20230818,101700,13925525,2340,2340,2340,2340,0
|
|
20230818,101600,13925525,2340,2340,2340,2340,0
|
|
20230818,101500,13925525,2340,2340,2340,2340,0
|
|
20230818,101400,13925525,2340,2340,2340,2340,0
|
|
20230818,101300,13925525,2340,2340,2340,2340,0
|
|
20230818,101200,13925525,2340,2340,2340,2340,0
|
|
20230818,101100,13925525,2340,2340,2340,2340,0
|
|
20230818,101000,13925525,2340,2340,2340,2340,0
|
|
20230818,100900,13925525,2340,2340,2340,2340,0
|
|
20230818,100800,13925525,2340,2340,2340,2340,0
|
|
20230818,100700,13925525,2340,2340,2340,2340,0
|
|
20230818,100600,13925525,2340,2340,2340,2340,0
|
|
20230818,100500,13925525,2340,2340,2340,2340,0
|
|
20230818,100400,13925525,2340,2340,2340,2340,0
|
|
20230818,100300,13925525,2340,2340,2340,2340,0
|
|
20230818,100200,13925525,2340,2340,2340,2340,0
|
|
20230818,100100,13925525,2340,2340,2340,2340,0
|
|
20230818,100000,13925525,2340,2340,2340,2340,0
|
|
20230818,095900,13925525,2340,2340,2340,2340,0
|
|
20230818,095800,13925525,2340,2340,2340,2340,0
|
|
20230818,095700,13925525,2340,2340,2340,2340,0
|
|
20230818,095600,13925525,2340,2340,2340,2340,0
|
|
20230818,095500,13925525,2340,2340,2340,2340,0
|
|
20230818,095400,13925525,2340,2340,2340,2340,0
|
|
20230818,095300,13925525,2340,2340,2340,2340,0
|
|
20230818,095200,13925525,2340,2340,2340,2340,0
|
|
20230818,095100,13925525,2340,2340,2340,2340,0
|
|
20230818,095000,13925525,2340,2340,2340,2340,0
|
|
20230818,094900,13925525,2340,2340,2340,2340,0
|
|
20230818,094800,13925525,2340,2340,2340,2340,0
|
|
20230818,094700,13925525,2340,2340,2340,2340,0
|
|
20230818,094600,13925525,2340,2340,2340,2340,0
|
|
20230818,094500,13925525,2340,2340,2340,2340,0
|
|
20230818,094400,13925525,2340,2340,2340,2340,0
|
|
20230818,094300,13925525,2340,2340,2340,2340,0
|
|
20230818,094200,13925525,2340,2340,2340,2340,0
|
|
20230818,094100,13925525,2340,2340,2340,2340,0
|
|
20230818,094000,13925525,2340,2340,2340,2340,0
|
|
20230818,093900,13925525,2340,2340,2340,2340,0
|
|
20230818,093800,13925525,2340,2340,2340,2340,0
|
|
20230818,093700,13925525,2340,2340,2340,2340,0
|
|
20230818,093600,13925525,2340,2340,2340,2340,0
|
|
20230818,093500,13925525,2340,2340,2340,2340,0
|
|
20230818,093400,13925525,2340,2340,2340,2340,0
|
|
20230818,093300,13925525,2340,2340,2340,2340,0
|
|
20230818,093200,13925525,2340,2340,2340,2340,0
|
|
20230818,093100,13925525,2340,2340,2340,2340,0
|
|
20230818,093000,13925525,2340,2340,2340,2340,0
|
|
20230818,092900,13925525,2340,2340,2340,2340,0
|
|
20230818,092800,13925525,2340,2340,2340,2340,0
|
|
20230818,092700,13925525,2340,2340,2340,2340,0
|
|
20230818,092600,13925525,2340,2340,2340,2340,0
|
|
20230818,092500,13925525,2340,2340,2340,2340,0
|
|
20230818,092400,13925525,2340,2340,2340,2340,0
|
|
20230818,092300,13925525,2340,2340,2340,2340,10
|
|
20230818,092200,13902125,2335,2335,2335,2335,0
|
|
20230818,092100,13902125,2335,2335,2335,2335,0
|
|
20230818,092000,13902125,2335,2320,2355,2320,3011
|
|
20230818,091900,6890365,2320,2320,2320,2320,10
|
|
20230818,091800,6867165,2320,2320,2320,2320,0
|
|
20230818,091700,6867165,2320,2320,2320,2320,0
|
|
20230818,091600,6867165,2320,2320,2320,2320,0
|
|
20230818,091500,6867165,2320,2325,2325,2320,2
|
|
20230818,091400,6862520,2325,2325,2325,2325,0
|
|
20230818,091300,6862520,2325,2325,2325,2325,0
|
|
20230818,091200,6862520,2325,2320,2325,2320,973
|
|
20230818,091100,4604155,2325,2325,2325,2325,0
|
|
20230818,091000,4604155,2325,2325,2325,2325,0
|
|
20230818,090900,4604155,2325,2325,2325,2325,0
|
|
20230818,090800,4604155,2325,2310,2325,2310,201
|
|
20230818,090700,4139830,2325,2325,2325,2325,0
|
|
20230818,090600,4139830,2325,2325,2325,2325,0
|
|
20230818,090500,4139830,2325,2325,2325,2325,1
|
|
20230818,090400,4137505,2305,2305,2305,2305,0
|
|
20230818,090300,4137505,2305,2305,2305,2305,13
|
|
20230818,090200,4107540,2300,2305,2305,2300,203
|
|
20230818,090100,3640540,2300,2300,2300,2300,122
|
|
20230818,090000,3359940,2300,2335,2335,2300,1440
|