635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193200,82657685,2390,2390,2390,2390,1225
|
|
20230821,193100,82657685,2390,2390,2390,2390,0
|
|
20230821,193000,82657685,2390,2390,2390,2390,0
|
|
20230821,192900,82657685,2390,2390,2390,2390,0
|
|
20230821,192800,82657685,2390,2390,2390,2390,0
|
|
20230821,192700,82657685,2390,2390,2390,2390,0
|
|
20230821,192600,82657685,2390,2390,2390,2390,0
|
|
20230821,192500,82657685,2390,2390,2390,2390,0
|
|
20230821,192400,82657685,2390,2390,2390,2390,0
|
|
20230821,192300,82657685,2390,2390,2390,2390,0
|
|
20230821,192200,82657685,2390,2390,2390,2390,0
|
|
20230821,192100,82657685,2390,2390,2390,2390,0
|
|
20230821,192000,82657685,2390,2390,2390,2390,0
|
|
20230821,191900,82657685,2390,2390,2390,2390,0
|
|
20230821,191800,82657685,2390,2390,2390,2390,0
|
|
20230821,191700,82657685,2390,2390,2390,2390,0
|
|
20230821,191600,82657685,2390,2390,2390,2390,0
|
|
20230821,191500,82657685,2390,2390,2390,2390,0
|
|
20230821,191400,82657685,2390,2390,2390,2390,0
|
|
20230821,191300,82657685,2390,2390,2390,2390,0
|
|
20230821,191200,82657685,2390,2390,2390,2390,0
|
|
20230821,191100,82657685,2390,2390,2390,2390,0
|
|
20230821,191000,82657685,2390,2390,2390,2390,0
|
|
20230821,190900,82657685,2390,2390,2390,2390,0
|
|
20230821,190800,82657685,2390,2390,2390,2390,0
|
|
20230821,190700,82657685,2390,2390,2390,2390,0
|
|
20230821,190600,82657685,2390,2390,2390,2390,0
|
|
20230821,190500,82657685,2390,2390,2390,2390,0
|
|
20230821,190400,82657685,2390,2390,2390,2390,0
|
|
20230821,190300,82657685,2390,2390,2390,2390,0
|
|
20230821,190200,82657685,2390,2390,2390,2390,1225
|
|
20230821,190100,82657685,2390,2390,2390,2390,0
|
|
20230821,190000,82657685,2390,2390,2390,2390,0
|
|
20230821,185900,82657685,2390,2390,2390,2390,0
|
|
20230821,185800,82657685,2390,2390,2390,2390,0
|
|
20230821,185700,82657685,2390,2390,2390,2390,0
|
|
20230821,185600,82657685,2390,2390,2390,2390,0
|
|
20230821,185500,82657685,2390,2390,2390,2390,0
|
|
20230821,185400,82657685,2390,2390,2390,2390,0
|
|
20230821,185300,82657685,2390,2390,2390,2390,0
|
|
20230821,185200,82657685,2390,2390,2390,2390,0
|
|
20230821,185100,82657685,2390,2390,2390,2390,0
|
|
20230821,185000,82657685,2390,2390,2390,2390,0
|
|
20230821,184900,82657685,2390,2390,2390,2390,0
|
|
20230821,184800,82657685,2390,2390,2390,2390,0
|
|
20230821,184700,82657685,2390,2390,2390,2390,0
|
|
20230821,184600,82657685,2390,2390,2390,2390,0
|
|
20230821,184500,82657685,2390,2390,2390,2390,0
|
|
20230821,184400,82657685,2390,2390,2390,2390,0
|
|
20230821,184300,82657685,2390,2390,2390,2390,0
|
|
20230821,184200,82657685,2390,2390,2390,2390,0
|
|
20230821,184100,82657685,2390,2390,2390,2390,0
|
|
20230821,184000,82657685,2390,2390,2390,2390,0
|
|
20230821,183900,82657685,2390,2390,2390,2390,0
|
|
20230821,183800,82657685,2390,2390,2390,2390,0
|
|
20230821,183700,82657685,2390,2390,2390,2390,0
|
|
20230821,183600,82657685,2390,2390,2390,2390,0
|
|
20230821,183500,82657685,2390,2390,2390,2390,0
|
|
20230821,183400,82657685,2390,2390,2390,2390,0
|
|
20230821,183300,82657685,2390,2390,2390,2390,0
|
|
20230821,183200,82657685,2390,2390,2390,2390,1225
|
|
20230821,183100,82657685,2390,2390,2390,2390,0
|
|
20230821,183000,82657685,2390,2390,2390,2390,0
|
|
20230821,182900,82657685,2390,2390,2390,2390,0
|
|
20230821,182800,82657685,2390,2390,2390,2390,0
|
|
20230821,182700,82657685,2390,2390,2390,2390,0
|
|
20230821,182600,82657685,2390,2390,2390,2390,0
|
|
20230821,182500,82657685,2390,2390,2390,2390,0
|
|
20230821,182400,82657685,2390,2390,2390,2390,0
|
|
20230821,182300,82657685,2390,2390,2390,2390,0
|
|
20230821,182200,82657685,2390,2390,2390,2390,0
|
|
20230821,182100,82657685,2390,2390,2390,2390,0
|
|
20230821,182000,82657685,2390,2390,2390,2390,0
|
|
20230821,181900,82657685,2390,2390,2390,2390,0
|
|
20230821,181800,82657685,2390,2390,2390,2390,0
|
|
20230821,181700,82657685,2390,2390,2390,2390,0
|
|
20230821,181600,82657685,2390,2390,2390,2390,0
|
|
20230821,181500,82657685,2390,2390,2390,2390,0
|
|
20230821,181400,82657685,2390,2390,2390,2390,0
|
|
20230821,181300,82657685,2390,2390,2390,2390,0
|
|
20230821,181200,82657685,2390,2390,2390,2390,0
|
|
20230821,181100,82657685,2390,2390,2390,2390,0
|
|
20230821,181000,82657685,2390,2390,2390,2390,0
|
|
20230821,180900,82657685,2390,2390,2390,2390,0
|
|
20230821,180800,82657685,2390,2390,2390,2390,0
|
|
20230821,180700,82657685,2390,2390,2390,2390,0
|
|
20230821,180600,82657685,2390,2390,2390,2390,0
|
|
20230821,180500,82657685,2390,2390,2390,2390,0
|
|
20230821,180400,82657685,2390,2390,2390,2390,0
|
|
20230821,180300,82657685,2390,2390,2390,2390,0
|
|
20230821,180200,82657685,2390,2390,2390,2390,1225
|
|
20230821,180100,82657685,2390,2390,2390,2390,0
|
|
20230821,180000,82657685,2390,2390,2390,2390,0
|
|
20230821,175900,82657685,2390,2390,2390,2390,0
|
|
20230821,175800,82657685,2390,2390,2390,2390,0
|
|
20230821,175700,82657685,2390,2390,2390,2390,0
|
|
20230821,175600,82657685,2390,2390,2390,2390,0
|
|
20230821,175500,82657685,2390,2390,2390,2390,0
|
|
20230821,175400,82657685,2390,2390,2390,2390,0
|
|
20230821,175300,82657685,2390,2390,2390,2390,0
|
|
20230821,175200,82657685,2390,2390,2390,2390,0
|
|
20230821,175100,82657685,2390,2390,2390,2390,0
|
|
20230821,175000,82657685,2390,2390,2390,2390,0
|
|
20230821,174900,82657685,2390,2390,2390,2390,0
|
|
20230821,174800,82657685,2390,2390,2390,2390,0
|
|
20230821,174700,82657685,2390,2390,2390,2390,0
|
|
20230821,174600,82657685,2390,2390,2390,2390,0
|
|
20230821,174500,82657685,2390,2390,2390,2390,0
|
|
20230821,174400,82657685,2390,2390,2390,2390,0
|
|
20230821,174300,82657685,2390,2390,2390,2390,0
|
|
20230821,174200,82657685,2390,2390,2390,2390,0
|
|
20230821,174100,82657685,2390,2390,2390,2390,0
|
|
20230821,174000,82657685,2390,2390,2390,2390,0
|
|
20230821,173900,82657685,2390,2390,2390,2390,0
|
|
20230821,173800,82657685,2390,2390,2390,2390,0
|
|
20230821,173700,82657685,2390,2390,2390,2390,0
|
|
20230821,173600,82657685,2390,2390,2390,2390,0
|
|
20230821,173500,82657685,2390,2390,2390,2390,0
|
|
20230821,173400,82657685,2390,2390,2390,2390,0
|
|
20230821,173300,82657685,2390,2390,2390,2390,0
|
|
20230821,173200,82657685,2390,2390,2390,2390,1225
|
|
20230821,173100,82657685,2390,2390,2390,2390,0
|
|
20230821,173000,82657685,2390,2390,2390,2390,0
|
|
20230821,172900,82657685,2390,2390,2390,2390,0
|
|
20230821,172800,82657685,2390,2390,2390,2390,0
|
|
20230821,172700,82657685,2390,2390,2390,2390,0
|
|
20230821,172600,82657685,2390,2390,2390,2390,0
|
|
20230821,172500,82657685,2390,2390,2390,2390,0
|
|
20230821,172400,82657685,2390,2390,2390,2390,0
|
|
20230821,172300,82657685,2390,2390,2390,2390,0
|
|
20230821,172200,82657685,2390,2390,2390,2390,0
|
|
20230821,172100,82657685,2390,2390,2390,2390,0
|
|
20230821,172000,82657685,2390,2390,2390,2390,0
|
|
20230821,171900,82657685,2390,2390,2390,2390,0
|
|
20230821,171800,82657685,2390,2390,2390,2390,0
|
|
20230821,171700,82657685,2390,2390,2390,2390,0
|
|
20230821,171600,82657685,2390,2390,2390,2390,0
|
|
20230821,171500,82657685,2390,2390,2390,2390,0
|
|
20230821,171400,82657685,2390,2390,2390,2390,0
|
|
20230821,171300,82657685,2390,2390,2390,2390,0
|
|
20230821,171200,82657685,2390,2390,2390,2390,0
|
|
20230821,171100,82657685,2390,2390,2390,2390,0
|
|
20230821,171000,82657685,2390,2390,2390,2390,0
|
|
20230821,170900,82657685,2390,2390,2390,2390,0
|
|
20230821,170800,82657685,2390,2390,2390,2390,0
|
|
20230821,170700,82657685,2390,2390,2390,2390,0
|
|
20230821,170600,82657685,2390,2390,2390,2390,0
|
|
20230821,170500,82657685,2390,2390,2390,2390,0
|
|
20230821,170400,82657685,2390,2390,2390,2390,0
|
|
20230821,170300,82657685,2390,2390,2390,2390,0
|
|
20230821,170200,82657685,2390,2390,2390,2390,1225
|
|
20230821,170100,82657685,2390,2390,2390,2390,0
|
|
20230821,170000,82657685,2390,2390,2390,2390,0
|
|
20230821,165900,82657685,2390,2390,2390,2390,0
|
|
20230821,165800,82657685,2390,2390,2390,2390,0
|
|
20230821,165700,82657685,2390,2390,2390,2390,0
|
|
20230821,165600,82657685,2390,2390,2390,2390,0
|
|
20230821,165500,82657685,2390,2390,2390,2390,0
|
|
20230821,165400,82657685,2390,2390,2390,2390,0
|
|
20230821,165300,82657685,2390,2390,2390,2390,0
|
|
20230821,165200,82657685,2390,2390,2390,2390,0
|
|
20230821,165100,82657685,2390,2390,2390,2390,0
|
|
20230821,165000,82657685,2390,2390,2390,2390,0
|
|
20230821,164900,82657685,2390,2390,2390,2390,0
|
|
20230821,164800,82657685,2390,2390,2390,2390,0
|
|
20230821,164700,82657685,2390,2390,2390,2390,0
|
|
20230821,164600,82657685,2390,2390,2390,2390,0
|
|
20230821,164500,82657685,2390,2390,2390,2390,0
|
|
20230821,164400,82657685,2390,2390,2390,2390,0
|
|
20230821,164300,82657685,2390,2390,2390,2390,0
|
|
20230821,164200,82657685,2390,2390,2390,2390,0
|
|
20230821,164100,82657685,2390,2390,2390,2390,0
|
|
20230821,164000,82657685,2390,2390,2390,2390,0
|
|
20230821,163900,82657685,2390,2390,2390,2390,0
|
|
20230821,163800,82657685,2390,2390,2390,2390,0
|
|
20230821,163700,82657685,2390,2390,2390,2390,0
|
|
20230821,163600,82657685,2390,2390,2390,2390,0
|
|
20230821,163500,82657685,2390,2390,2390,2390,0
|
|
20230821,163400,82657685,2390,2390,2390,2390,0
|
|
20230821,163300,82657685,2390,2390,2390,2390,0
|
|
20230821,163200,82657685,2390,2390,2390,2390,1225
|
|
20230821,163100,82657685,2390,2390,2390,2390,0
|
|
20230821,163000,82657685,2390,2390,2390,2390,0
|
|
20230821,162900,82657685,2390,2390,2390,2390,0
|
|
20230821,162800,82657685,2390,2390,2390,2390,0
|
|
20230821,162700,82657685,2390,2390,2390,2390,0
|
|
20230821,162600,82657685,2390,2390,2390,2390,0
|
|
20230821,162500,82657685,2390,2390,2390,2390,0
|
|
20230821,162400,82657685,2390,2390,2390,2390,0
|
|
20230821,162300,82657685,2390,2390,2390,2390,0
|
|
20230821,162200,82657685,2390,2390,2390,2390,0
|
|
20230821,162100,82657685,2390,2390,2390,2390,0
|
|
20230821,162000,82657685,2390,2390,2390,2390,0
|
|
20230821,161900,82657685,2390,2390,2390,2390,0
|
|
20230821,161800,82657685,2390,2390,2390,2390,0
|
|
20230821,161700,82657685,2390,2390,2390,2390,0
|
|
20230821,161600,82657685,2390,2390,2390,2390,0
|
|
20230821,161500,82657685,2390,2390,2390,2390,0
|
|
20230821,161400,82657685,2390,2390,2390,2390,0
|
|
20230821,161300,82657685,2390,2390,2390,2390,0
|
|
20230821,161200,82657685,2390,2390,2390,2390,0
|
|
20230821,161100,82657685,2390,2390,2390,2390,0
|
|
20230821,161000,82657685,2390,2390,2390,2390,0
|
|
20230821,160900,82657685,2390,2390,2390,2390,0
|
|
20230821,160800,82657685,2390,2390,2390,2390,0
|
|
20230821,160700,82657685,2390,2390,2390,2390,0
|
|
20230821,160600,82657685,2390,2390,2390,2390,0
|
|
20230821,160500,82657685,2390,2390,2390,2390,0
|
|
20230821,160400,82657685,2390,2390,2390,2390,0
|
|
20230821,160300,82657685,2390,2390,2390,2390,0
|
|
20230821,160200,82657685,2390,2390,2390,2390,1225
|
|
20230821,160100,82657685,2390,2390,2390,2390,0
|
|
20230821,160000,82657685,2390,2390,2390,2390,0
|
|
20230821,155900,82657685,2390,2390,2390,2390,0
|
|
20230821,155800,82657685,2390,2390,2390,2390,0
|
|
20230821,155700,82657685,2390,2390,2390,2390,0
|
|
20230821,155600,82657685,2390,2390,2390,2390,0
|
|
20230821,155500,82657685,2390,2390,2390,2390,0
|
|
20230821,155400,82657685,2390,2390,2390,2390,0
|
|
20230821,155300,82657685,2390,2390,2390,2390,0
|
|
20230821,155200,82657685,2390,2390,2390,2390,0
|
|
20230821,155100,82657685,2390,2390,2390,2390,0
|
|
20230821,155000,82657685,2390,2390,2390,2390,0
|
|
20230821,154900,82657685,2390,2390,2390,2390,0
|
|
20230821,154800,82657685,2390,2390,2390,2390,0
|
|
20230821,154700,82657685,2390,2390,2390,2390,0
|
|
20230821,154600,82657685,2390,2390,2390,2390,0
|
|
20230821,154500,82657685,2390,2390,2390,2390,0
|
|
20230821,154400,82657685,2390,2390,2390,2390,0
|
|
20230821,154300,82657685,2390,2390,2390,2390,0
|
|
20230821,154200,82657685,2390,2390,2390,2390,0
|
|
20230821,154100,82657685,2390,2390,2390,2390,0
|
|
20230821,154000,82657685,2390,2390,2390,2390,0
|
|
20230821,153900,82657685,2390,2390,2390,2390,0
|
|
20230821,153800,82657685,2390,2390,2390,2390,0
|
|
20230821,153700,82657685,2390,2390,2390,2390,0
|
|
20230821,153600,82657685,2390,2390,2390,2390,0
|
|
20230821,153500,82657685,2390,2390,2390,2390,0
|
|
20230821,153400,82657685,2390,2390,2390,2390,0
|
|
20230821,153300,82657685,2390,2390,2390,2390,0
|
|
20230821,153200,82657685,2390,2390,2390,2390,1225
|
|
20230821,153100,82657685,2390,2390,2390,2390,0
|
|
20230821,153000,82657685,2390,2390,2390,2390,1225
|
|
20230821,152900,79729935,2390,2390,2390,2390,0
|
|
20230821,152800,79729935,2390,2390,2390,2390,0
|
|
20230821,152700,79729935,2390,2390,2390,2390,0
|
|
20230821,152600,79729935,2390,2390,2390,2390,0
|
|
20230821,152500,79729935,2390,2390,2390,2390,0
|
|
20230821,152400,79729935,2390,2390,2390,2390,0
|
|
20230821,152300,79729935,2390,2390,2390,2390,0
|
|
20230821,152200,79729935,2390,2390,2390,2390,0
|
|
20230821,152100,79729935,2390,2390,2390,2390,0
|
|
20230821,152000,79729935,2390,2390,2390,2390,0
|
|
20230821,151900,79729935,2390,2385,2395,2385,83
|
|
20230821,151800,79531680,2390,2380,2390,2380,3
|
|
20230821,151700,79524525,2395,2395,2395,2395,0
|
|
20230821,151600,79524525,2395,2375,2395,2375,202
|
|
20230821,151500,79044735,2375,2400,2400,2375,684
|
|
20230821,151400,77419435,2385,2390,2390,2385,55
|
|
20230821,151300,77288255,2400,2365,2400,2365,5250
|
|
20230821,151200,64769270,2365,2365,2365,2365,0
|
|
20230821,151100,64769270,2365,2365,2365,2365,0
|
|
20230821,151000,64769270,2365,2365,2365,2365,0
|
|
20230821,150900,64769270,2365,2365,2365,2365,0
|
|
20230821,150800,64769270,2365,2365,2365,2365,0
|
|
20230821,150700,64769270,2365,2365,2365,2365,0
|
|
20230821,150600,64769270,2365,2365,2365,2365,0
|
|
20230821,150500,64769270,2365,2365,2365,2365,0
|
|
20230821,150400,64769270,2365,2365,2365,2365,0
|
|
20230821,150300,64769270,2365,2365,2365,2365,1
|
|
20230821,150200,64766905,2365,2350,2365,2345,62
|
|
20230821,150100,64621160,2365,2365,2365,2365,0
|
|
20230821,150000,64621160,2365,2365,2365,2365,0
|
|
20230821,145900,64621160,2365,2365,2365,2365,0
|
|
20230821,145800,64621160,2365,2365,2365,2365,0
|
|
20230821,145700,64621160,2365,2365,2365,2365,0
|
|
20230821,145600,64621160,2365,2365,2365,2365,0
|
|
20230821,145500,64621160,2365,2365,2365,2365,0
|
|
20230821,145400,64621160,2365,2365,2365,2365,0
|
|
20230821,145300,64621160,2365,2355,2365,2355,172
|
|
20230821,145200,64216080,2365,2365,2365,2365,0
|
|
20230821,145100,64216080,2365,2365,2365,2365,0
|
|
20230821,145000,64216080,2365,2365,2365,2365,0
|
|
20230821,144900,64216080,2365,2365,2365,2365,0
|
|
20230821,144800,64216080,2365,2360,2365,2360,100
|
|
20230821,144700,63979585,2365,2365,2365,2365,0
|
|
20230821,144600,63979585,2365,2365,2365,2365,0
|
|
20230821,144500,63979585,2365,2365,2365,2365,0
|
|
20230821,144400,63979585,2365,2355,2365,2355,2
|
|
20230821,144300,63974865,2365,2365,2365,2365,0
|
|
20230821,144200,63974865,2365,2355,2365,2355,2
|
|
20230821,144100,63970145,2365,2355,2365,2355,2
|
|
20230821,144000,63965425,2365,2365,2365,2365,1
|
|
20230821,143900,63963060,2370,2370,2370,2370,0
|
|
20230821,143800,63963060,2370,2370,2370,2370,0
|
|
20230821,143700,63963060,2370,2370,2370,2370,0
|
|
20230821,143600,63963060,2370,2370,2370,2370,0
|
|
20230821,143500,63963060,2370,2370,2370,2370,0
|
|
20230821,143400,63963060,2370,2370,2370,2370,0
|
|
20230821,143300,63963060,2370,2370,2370,2370,0
|
|
20230821,143200,63963060,2370,2370,2370,2370,0
|
|
20230821,143100,63963060,2370,2370,2370,2370,0
|
|
20230821,143000,63963060,2370,2370,2370,2370,0
|
|
20230821,142900,63963060,2370,2370,2370,2370,0
|
|
20230821,142800,63963060,2370,2370,2370,2370,0
|
|
20230821,142700,63963060,2370,2370,2370,2370,0
|
|
20230821,142600,63963060,2370,2355,2370,2355,3
|
|
20230821,142500,63955980,2370,2370,2370,2370,0
|
|
20230821,142400,63955980,2370,2370,2370,2370,0
|
|
20230821,142300,63955980,2370,2370,2370,2370,0
|
|
20230821,142200,63955980,2370,2370,2370,2370,0
|
|
20230821,142100,63955980,2370,2370,2370,2370,0
|
|
20230821,142000,63955980,2370,2370,2370,2370,0
|
|
20230821,141900,63955980,2370,2370,2370,2370,0
|
|
20230821,141800,63955980,2370,2370,2370,2370,0
|
|
20230821,141700,63955980,2370,2370,2370,2370,0
|
|
20230821,141600,63955980,2370,2370,2370,2370,0
|
|
20230821,141500,63955980,2370,2370,2370,2370,0
|
|
20230821,141400,63955980,2370,2355,2370,2355,2
|
|
20230821,141300,63951255,2350,2350,2350,2350,0
|
|
20230821,141200,63951255,2350,2350,2350,2350,0
|
|
20230821,141100,63951255,2350,2350,2350,2350,0
|
|
20230821,141000,63951255,2350,2350,2350,2350,0
|
|
20230821,140900,63951255,2350,2350,2350,2350,0
|
|
20230821,140800,63951255,2350,2350,2350,2350,0
|
|
20230821,140700,63951255,2350,2350,2350,2350,0
|
|
20230821,140600,63951255,2350,2350,2350,2350,0
|
|
20230821,140500,63951255,2350,2350,2350,2350,0
|
|
20230821,140400,63951255,2350,2350,2350,2350,0
|
|
20230821,140300,63951255,2350,2350,2350,2350,0
|
|
20230821,140200,63951255,2350,2350,2350,2350,0
|
|
20230821,140100,63951255,2350,2350,2350,2350,0
|
|
20230821,140000,63951255,2350,2350,2350,2350,0
|
|
20230821,135900,63951255,2350,2350,2350,2350,1
|
|
20230821,135800,63948905,2350,2350,2350,2350,2
|
|
20230821,135700,63944205,2350,2350,2350,2350,7
|
|
20230821,135600,63927755,2350,2350,2350,2350,10
|
|
20230821,135500,63904255,2350,2350,2370,2350,5
|
|
20230821,135400,63892485,2350,2350,2350,2350,1
|
|
20230821,135300,63890135,2375,2375,2375,2375,0
|
|
20230821,135200,63890135,2375,2375,2375,2375,0
|
|
20230821,135100,63890135,2375,2350,2375,2350,2
|
|
20230821,135000,63885410,2375,2375,2375,2375,0
|
|
20230821,134900,63885410,2375,2350,2375,2350,2
|
|
20230821,134800,63880685,2375,2375,2375,2375,0
|
|
20230821,134700,63880685,2375,2375,2375,2375,0
|
|
20230821,134600,63880685,2375,2375,2375,2375,0
|
|
20230821,134500,63880685,2375,2360,2375,2350,578
|
|
20230821,134400,62522070,2375,2375,2375,2375,0
|
|
20230821,134300,62522070,2375,2375,2375,2375,0
|
|
20230821,134200,62522070,2375,2365,2375,2365,2
|
|
20230821,134100,62517330,2360,2360,2360,2360,1
|
|
20230821,134000,62514970,2375,2360,2375,2360,2
|
|
20230821,133900,62510235,2375,2375,2375,2375,0
|
|
20230821,133800,62510235,2375,2375,2375,2375,0
|
|
20230821,133700,62510235,2375,2375,2375,2375,0
|
|
20230821,133600,62510235,2375,2375,2375,2375,0
|
|
20230821,133500,62510235,2375,2375,2375,2375,0
|
|
20230821,133400,62510235,2375,2375,2375,2375,0
|
|
20230821,133300,62510235,2375,2375,2375,2375,0
|
|
20230821,133200,62510235,2375,2375,2375,2375,0
|
|
20230821,133100,62510235,2375,2360,2375,2360,2
|
|
20230821,133000,62505500,2375,2360,2375,2360,2
|
|
20230821,132900,62500765,2360,2360,2360,2360,0
|
|
20230821,132800,62500765,2360,2360,2360,2360,0
|
|
20230821,132700,62500765,2360,2360,2360,2360,0
|
|
20230821,132600,62500765,2360,2360,2360,2360,1
|
|
20230821,132500,62498405,2360,2360,2360,2360,0
|
|
20230821,132400,62498405,2360,2360,2360,2360,1
|
|
20230821,132300,62496045,2360,2360,2360,2360,5
|
|
20230821,132200,62484245,2360,2360,2360,2360,4
|
|
20230821,132100,62474805,2360,2360,2360,2360,6
|
|
20230821,132000,62460645,2360,2360,2360,2360,6
|
|
20230821,131900,62446485,2360,2360,2360,2360,5
|
|
20230821,131800,62434685,2360,2360,2360,2360,6
|
|
20230821,131700,62420525,2360,2360,2360,2360,6
|
|
20230821,131600,62406365,2360,2360,2360,2360,5
|
|
20230821,131500,62394565,2360,2360,2375,2360,6
|
|
20230821,131400,62380365,2360,2360,2360,2360,5
|
|
20230821,131300,62368565,2360,2360,2360,2360,6
|
|
20230821,131200,62354405,2360,2360,2360,2360,5
|
|
20230821,131100,62342605,2360,2360,2360,2360,7
|
|
20230821,131000,62326085,2360,2360,2360,2360,7
|
|
20230821,130900,62309565,2355,2355,2355,2355,1
|
|
20230821,130800,62307210,2375,2375,2375,2375,0
|
|
20230821,130700,62307210,2375,2375,2375,2375,0
|
|
20230821,130600,62307210,2375,2375,2375,2375,0
|
|
20230821,130500,62307210,2375,2375,2375,2375,0
|
|
20230821,130400,62307210,2375,2375,2375,2375,0
|
|
20230821,130300,62307210,2375,2375,2375,2375,0
|
|
20230821,130200,62307210,2375,2375,2375,2375,0
|
|
20230821,130100,62307210,2375,2375,2375,2375,0
|
|
20230821,130000,62307210,2375,2375,2375,2375,0
|
|
20230821,125900,62307210,2375,2375,2375,2375,0
|
|
20230821,125800,62307210,2375,2375,2375,2375,0
|
|
20230821,125700,62307210,2375,2375,2375,2375,0
|
|
20230821,125600,62307210,2375,2375,2375,2375,0
|
|
20230821,125500,62307210,2375,2375,2375,2375,0
|
|
20230821,125400,62307210,2375,2375,2375,2375,0
|
|
20230821,125300,62307210,2375,2375,2375,2375,0
|
|
20230821,125200,62307210,2375,2375,2375,2375,0
|
|
20230821,125100,62307210,2375,2375,2375,2375,0
|
|
20230821,125000,62307210,2375,2375,2375,2375,0
|
|
20230821,124900,62307210,2375,2375,2375,2375,0
|
|
20230821,124800,62307210,2375,2375,2375,2375,0
|
|
20230821,124700,62307210,2375,2375,2375,2375,0
|
|
20230821,124600,62307210,2375,2375,2375,2375,0
|
|
20230821,124500,62307210,2375,2375,2375,2375,0
|
|
20230821,124400,62307210,2375,2375,2375,2375,0
|
|
20230821,124300,62307210,2375,2375,2375,2375,510
|
|
20230821,124200,61095960,2375,2365,2375,2365,4
|
|
20230821,124100,61086475,2375,2360,2375,2360,3
|
|
20230821,124000,61079380,2375,2375,2375,2375,0
|
|
20230821,123900,61079380,2375,2375,2375,2375,0
|
|
20230821,123800,61079380,2375,2375,2375,2375,0
|
|
20230821,123700,61079380,2375,2375,2375,2375,0
|
|
20230821,123600,61079380,2375,2375,2375,2375,0
|
|
20230821,123500,61079380,2375,2375,2375,2375,0
|
|
20230821,123400,61079380,2375,2375,2375,2375,0
|
|
20230821,123300,61079380,2375,2375,2375,2375,0
|
|
20230821,123200,61079380,2375,2375,2375,2375,0
|
|
20230821,123100,61079380,2375,2375,2375,2375,0
|
|
20230821,123000,61079380,2375,2375,2375,2375,0
|
|
20230821,122900,61079380,2375,2375,2375,2375,0
|
|
20230821,122800,61079380,2375,2375,2375,2375,0
|
|
20230821,122700,61079380,2375,2375,2375,2375,0
|
|
20230821,122600,61079380,2375,2360,2375,2360,2
|
|
20230821,122500,61074645,2375,2375,2375,2375,0
|
|
20230821,122400,61074645,2375,2375,2375,2375,0
|
|
20230821,122300,61074645,2375,2375,2375,2375,0
|
|
20230821,122200,61074645,2375,2375,2375,2375,0
|
|
20230821,122100,61074645,2375,2360,2375,2360,2
|
|
20230821,122000,61069910,2355,2355,2355,2355,0
|
|
20230821,121900,61069910,2355,2355,2355,2355,0
|
|
20230821,121800,61069910,2355,2355,2355,2355,0
|
|
20230821,121700,61069910,2355,2355,2355,2355,0
|
|
20230821,121600,61069910,2355,2355,2355,2350,1516
|
|
20230821,121500,57506500,2370,2370,2370,2370,0
|
|
20230821,121400,57506500,2370,2370,2370,2370,0
|
|
20230821,121300,57506500,2370,2370,2370,2370,0
|
|
20230821,121200,57506500,2370,2370,2370,2370,0
|
|
20230821,121100,57506500,2370,2370,2370,2370,0
|
|
20230821,121000,57506500,2370,2370,2370,2370,0
|
|
20230821,120900,57506500,2370,2370,2370,2370,0
|
|
20230821,120800,57506500,2370,2370,2370,2370,0
|
|
20230821,120700,57506500,2370,2370,2370,2370,0
|
|
20230821,120600,57506500,2370,2370,2370,2370,0
|
|
20230821,120500,57506500,2370,2370,2370,2370,0
|
|
20230821,120400,57506500,2370,2370,2370,2370,0
|
|
20230821,120300,57506500,2370,2370,2370,2370,0
|
|
20230821,120200,57506500,2370,2370,2370,2370,0
|
|
20230821,120100,57506500,2370,2370,2370,2370,0
|
|
20230821,120000,57506500,2370,2370,2370,2370,0
|
|
20230821,115900,57506500,2370,2370,2370,2370,0
|
|
20230821,115800,57506500,2370,2370,2370,2370,0
|
|
20230821,115700,57506500,2370,2360,2370,2360,11
|
|
20230821,115600,57480450,2370,2360,2370,2360,4
|
|
20230821,115500,57470990,2360,2360,2360,2360,0
|
|
20230821,115400,57470990,2360,2360,2360,2360,1
|
|
20230821,115300,57468630,2360,2360,2360,2360,1
|
|
20230821,115200,57466270,2370,2365,2370,2365,2
|
|
20230821,115100,57461535,2370,2370,2370,2370,0
|
|
20230821,115000,57461535,2370,2370,2370,2370,0
|
|
20230821,114900,57461535,2370,2370,2370,2370,0
|
|
20230821,114800,57461535,2370,2370,2370,2370,0
|
|
20230821,114700,57461535,2370,2370,2370,2370,0
|
|
20230821,114600,57461535,2370,2370,2370,2370,0
|
|
20230821,114500,57461535,2370,2370,2370,2370,0
|
|
20230821,114400,57461535,2370,2370,2370,2370,0
|
|
20230821,114300,57461535,2370,2370,2370,2370,0
|
|
20230821,114200,57461535,2370,2370,2370,2370,0
|
|
20230821,114100,57461535,2370,2370,2370,2370,0
|
|
20230821,114000,57461535,2370,2365,2370,2365,12
|
|
20230821,113900,57433100,2370,2370,2370,2370,0
|
|
20230821,113800,57433100,2370,2370,2370,2370,0
|
|
20230821,113700,57433100,2370,2365,2370,2365,2
|
|
20230821,113600,57428365,2370,2370,2370,2370,22
|
|
20230821,113500,57376225,2380,2380,2380,2380,0
|
|
20230821,113400,57376225,2380,2380,2380,2380,0
|
|
20230821,113300,57376225,2380,2380,2380,2380,0
|
|
20230821,113200,57376225,2380,2380,2380,2380,0
|
|
20230821,113100,57376225,2380,2380,2380,2380,0
|
|
20230821,113000,57376225,2380,2380,2380,2380,0
|
|
20230821,112900,57376225,2380,2380,2380,2380,0
|
|
20230821,112800,57376225,2380,2380,2380,2380,0
|
|
20230821,112700,57376225,2380,2375,2380,2375,2
|
|
20230821,112600,57371470,2375,2375,2375,2375,0
|
|
20230821,112500,57371470,2375,2375,2375,2375,0
|
|
20230821,112400,57371470,2375,2375,2375,2375,0
|
|
20230821,112300,57371470,2375,2375,2375,2375,0
|
|
20230821,112200,57371470,2375,2375,2375,2375,0
|
|
20230821,112100,57371470,2375,2375,2375,2375,0
|
|
20230821,112000,57371470,2375,2375,2375,2375,0
|
|
20230821,111900,57371470,2375,2375,2375,2375,0
|
|
20230821,111800,57371470,2375,2375,2375,2375,0
|
|
20230821,111700,57371470,2375,2375,2375,2375,0
|
|
20230821,111600,57371470,2375,2375,2375,2375,0
|
|
20230821,111500,57371470,2375,2375,2375,2375,0
|
|
20230821,111400,57371470,2375,2375,2375,2375,1
|
|
20230821,111300,57369095,2375,2375,2375,2375,0
|
|
20230821,111200,57369095,2375,2375,2375,2375,0
|
|
20230821,111100,57369095,2375,2375,2375,2375,0
|
|
20230821,111000,57369095,2375,2375,2375,2375,1
|
|
20230821,110900,57366720,2380,2380,2380,2380,0
|
|
20230821,110800,57366720,2380,2380,2380,2380,0
|
|
20230821,110700,57366720,2380,2380,2380,2380,0
|
|
20230821,110600,57366720,2380,2380,2380,2380,0
|
|
20230821,110500,57366720,2380,2380,2380,2380,0
|
|
20230821,110400,57366720,2380,2380,2380,2380,0
|
|
20230821,110300,57366720,2380,2380,2380,2380,0
|
|
20230821,110200,57366720,2380,2380,2380,2380,0
|
|
20230821,110100,57366720,2380,2380,2380,2380,0
|
|
20230821,110000,57366720,2380,2380,2380,2380,0
|
|
20230821,105900,57366720,2380,2380,2380,2380,0
|
|
20230821,105800,57366720,2380,2380,2380,2380,0
|
|
20230821,105700,57366720,2380,2380,2380,2380,0
|
|
20230821,105600,57366720,2380,2375,2380,2375,2
|
|
20230821,105500,57361965,2375,2375,2375,2375,0
|
|
20230821,105400,57361965,2375,2375,2375,2375,0
|
|
20230821,105300,57361965,2375,2375,2375,2375,2
|
|
20230821,105200,57357215,2375,2375,2375,2375,0
|
|
20230821,105100,57357215,2375,2375,2375,2375,0
|
|
20230821,105000,57357215,2375,2375,2375,2375,0
|
|
20230821,104900,57357215,2375,2375,2375,2375,0
|
|
20230821,104800,57357215,2375,2375,2375,2375,0
|
|
20230821,104700,57357215,2375,2375,2375,2375,0
|
|
20230821,104600,57357215,2375,2375,2375,2375,0
|
|
20230821,104500,57357215,2375,2375,2375,2375,0
|
|
20230821,104400,57357215,2375,2375,2375,2375,0
|
|
20230821,104300,57357215,2375,2375,2375,2375,0
|
|
20230821,104200,57357215,2375,2375,2375,2375,0
|
|
20230821,104100,57357215,2375,2375,2375,2375,0
|
|
20230821,104000,57357215,2375,2375,2375,2375,0
|
|
20230821,103900,57357215,2375,2375,2375,2375,0
|
|
20230821,103800,57357215,2375,2375,2375,2375,0
|
|
20230821,103700,57357215,2375,2375,2375,2375,1
|
|
20230821,103600,57354840,2375,2375,2375,2375,0
|
|
20230821,103500,57354840,2375,2375,2375,2375,5
|
|
20230821,103400,57342965,2375,2370,2385,2370,8
|
|
20230821,103300,57323970,2365,2375,2375,2365,21
|
|
20230821,103200,57274255,2385,2385,2385,2385,0
|
|
20230821,103100,57274255,2385,2385,2385,2385,0
|
|
20230821,103000,57274255,2385,2385,2385,2385,12
|
|
20230821,102900,57245635,2390,2390,2390,2390,0
|
|
20230821,102800,57245635,2390,2390,2390,2390,0
|
|
20230821,102700,57245635,2390,2390,2390,2390,0
|
|
20230821,102600,57245635,2390,2390,2390,2390,1
|
|
20230821,102500,57243245,2390,2390,2390,2390,0
|
|
20230821,102400,57243245,2390,2390,2390,2390,0
|
|
20230821,102300,57243245,2390,2390,2390,2390,0
|
|
20230821,102200,57243245,2390,2380,2390,2380,4
|
|
20230821,102100,57233700,2380,2380,2380,2380,0
|
|
20230821,102000,57233700,2380,2380,2380,2380,0
|
|
20230821,101900,57233700,2380,2375,2380,2375,2
|
|
20230821,101800,57228945,2370,2375,2380,2370,24
|
|
20230821,101700,57172050,2375,2375,2375,2375,1
|
|
20230821,101600,57169675,2390,2375,2390,2375,5
|
|
20230821,101500,57157765,2390,2390,2390,2390,0
|
|
20230821,101400,57157765,2390,2390,2390,2390,0
|
|
20230821,101300,57157765,2390,2390,2390,2390,0
|
|
20230821,101200,57157765,2390,2390,2390,2390,0
|
|
20230821,101100,57157765,2390,2390,2390,2390,0
|
|
20230821,101000,57157765,2390,2390,2390,2390,0
|
|
20230821,100900,57157765,2390,2390,2390,2390,0
|
|
20230821,100800,57157765,2390,2390,2390,2390,0
|
|
20230821,100700,57157765,2390,2390,2390,2390,0
|
|
20230821,100600,57157765,2390,2390,2390,2390,0
|
|
20230821,100500,57157765,2390,2390,2390,2390,0
|
|
20230821,100400,57157765,2390,2370,2390,2370,3
|
|
20230821,100300,57150630,2380,2365,2390,2365,7
|
|
20230821,100200,57133985,2355,2345,2390,2345,5004
|
|
20230821,100100,45235155,2340,2385,2390,2340,3745
|
|
20230821,100000,36393935,2385,2375,2390,2375,538
|
|
20230821,095900,35114935,2375,2375,2375,2375,0
|
|
20230821,095800,35114935,2375,2375,2375,2375,0
|
|
20230821,095700,35114935,2375,2375,2375,2375,0
|
|
20230821,095600,35114935,2375,2375,2375,2375,0
|
|
20230821,095500,35114935,2375,2375,2375,2375,0
|
|
20230821,095400,35114935,2375,2375,2375,2375,0
|
|
20230821,095300,35114935,2375,2375,2375,2375,110
|
|
20230821,095200,34853685,2375,2385,2385,2375,974
|
|
20230821,095100,32540300,2390,2390,2390,2390,0
|
|
20230821,095000,32540300,2390,2385,2390,2385,110
|
|
20230821,094900,32277425,2390,2390,2390,2390,0
|
|
20230821,094800,32277425,2390,2385,2390,2385,105
|
|
20230821,094700,32026500,2390,2375,2390,2375,1302
|
|
20230821,094600,28917690,2370,2370,2370,2370,0
|
|
20230821,094500,28917690,2370,2365,2370,2365,3
|
|
20230821,094400,28910590,2365,2365,2365,2365,1
|
|
20230821,094300,28908225,2355,2355,2355,2355,0
|
|
20230821,094200,28908225,2355,2355,2355,2355,0
|
|
20230821,094100,28908225,2355,2360,2360,2355,419
|
|
20230821,094000,27921380,2365,2365,2365,2365,11
|
|
20230821,093900,27895365,2370,2370,2370,2370,24
|
|
20230821,093800,27838485,2385,2335,2390,2335,10017
|
|
20230821,093700,4081115,2325,2325,2325,2325,0
|
|
20230821,093600,4081115,2325,2325,2325,2325,0
|
|
20230821,093500,4081115,2325,2310,2345,2310,1001
|
|
20230821,093400,1737240,2325,2325,2325,2325,0
|
|
20230821,093300,1737240,2325,2325,2325,2325,0
|
|
20230821,093200,1737240,2325,2325,2325,2325,0
|
|
20230821,093100,1737240,2325,2325,2325,2325,0
|
|
20230821,093000,1737240,2325,2325,2325,2325,0
|
|
20230821,092900,1737240,2325,2325,2325,2325,0
|
|
20230821,092800,1737240,2325,2325,2325,2325,0
|
|
20230821,092700,1737240,2325,2325,2325,2325,0
|
|
20230821,092600,1737240,2325,2325,2325,2325,0
|
|
20230821,092500,1737240,2325,2325,2325,2325,0
|
|
20230821,092400,1737240,2325,2325,2325,2325,0
|
|
20230821,092300,1737240,2325,2310,2325,2300,456
|
|
20230821,092200,686785,2325,2325,2325,2325,0
|
|
20230821,092100,686785,2325,2325,2325,2325,0
|
|
20230821,092000,686785,2325,2310,2325,2300,216
|
|
20230821,091900,188595,2330,2330,2330,2330,0
|
|
20230821,091800,188595,2330,2330,2330,2330,0
|
|
20230821,091700,188595,2330,2330,2330,2330,0
|
|
20230821,091600,188595,2330,2330,2330,2330,0
|
|
20230821,091500,188595,2330,2330,2330,2330,0
|
|
20230821,091400,188595,2330,2330,2330,2330,0
|
|
20230821,091300,188595,2330,2330,2330,2330,0
|
|
20230821,091200,188595,2330,2330,2330,2330,0
|
|
20230821,091100,188595,2330,2330,2330,2330,0
|
|
20230821,091000,188595,2330,2330,2330,2330,0
|
|
20230821,090900,188595,2330,2330,2330,2330,0
|
|
20230821,090800,188595,2330,2330,2330,2330,10
|
|
20230821,090700,165295,2330,2330,2330,2330,0
|
|
20230821,090600,165295,2330,2330,2330,2330,0
|
|
20230821,090500,165295,2330,2330,2330,2330,0
|
|
20230821,090400,165295,2330,2330,2330,2330,0
|
|
20230821,090300,165295,2330,2330,2330,2330,0
|
|
20230821,090200,165295,2330,2330,2330,2330,0
|
|
20230821,090100,165295,2330,2330,2330,2330,1
|
|
20230821,090000,162965,2300,2335,2335,2300,70
|