657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,358364645,2175,2175,2175,2175,2773
|
|
20230814,195300,358364645,2175,2175,2175,2175,0
|
|
20230814,195200,358364645,2175,2175,2175,2175,0
|
|
20230814,195100,358364645,2175,2175,2175,2175,0
|
|
20230814,195000,358364645,2175,2175,2175,2175,0
|
|
20230814,194900,358364645,2175,2175,2175,2175,0
|
|
20230814,194800,358364645,2175,2175,2175,2175,0
|
|
20230814,194700,358364645,2175,2175,2175,2175,0
|
|
20230814,194600,358364645,2175,2175,2175,2175,0
|
|
20230814,194500,358364645,2175,2175,2175,2175,0
|
|
20230814,194400,358364645,2175,2175,2175,2175,0
|
|
20230814,194300,358364645,2175,2175,2175,2175,0
|
|
20230814,194200,358364645,2175,2175,2175,2175,0
|
|
20230814,194100,358364645,2175,2175,2175,2175,0
|
|
20230814,194000,358364645,2175,2175,2175,2175,0
|
|
20230814,193900,358364645,2175,2175,2175,2175,0
|
|
20230814,193800,358364645,2175,2175,2175,2175,0
|
|
20230814,193700,358364645,2175,2175,2175,2175,0
|
|
20230814,193600,358364645,2175,2175,2175,2175,0
|
|
20230814,193500,358364645,2175,2175,2175,2175,0
|
|
20230814,193400,358364645,2175,2175,2175,2175,0
|
|
20230814,193300,358364645,2175,2175,2175,2175,0
|
|
20230814,193200,358364645,2175,2175,2175,2175,0
|
|
20230814,193100,358364645,2175,2175,2175,2175,0
|
|
20230814,193000,358364645,2175,2175,2175,2175,0
|
|
20230814,192900,358364645,2175,2175,2175,2175,0
|
|
20230814,192800,358364645,2175,2175,2175,2175,0
|
|
20230814,192700,358364645,2175,2175,2175,2175,0
|
|
20230814,192600,358364645,2175,2175,2175,2175,0
|
|
20230814,192500,358364645,2175,2175,2175,2175,0
|
|
20230814,192400,358364645,2175,2175,2175,2175,2773
|
|
20230814,192300,358364645,2175,2175,2175,2175,0
|
|
20230814,192200,358364645,2175,2175,2175,2175,0
|
|
20230814,192100,358364645,2175,2175,2175,2175,0
|
|
20230814,192000,358364645,2175,2175,2175,2175,0
|
|
20230814,191900,358364645,2175,2175,2175,2175,0
|
|
20230814,191800,358364645,2175,2175,2175,2175,0
|
|
20230814,191700,358364645,2175,2175,2175,2175,0
|
|
20230814,191600,358364645,2175,2175,2175,2175,0
|
|
20230814,191500,358364645,2175,2175,2175,2175,0
|
|
20230814,191400,358364645,2175,2175,2175,2175,0
|
|
20230814,191300,358364645,2175,2175,2175,2175,0
|
|
20230814,191200,358364645,2175,2175,2175,2175,0
|
|
20230814,191100,358364645,2175,2175,2175,2175,0
|
|
20230814,191000,358364645,2175,2175,2175,2175,0
|
|
20230814,190900,358364645,2175,2175,2175,2175,0
|
|
20230814,190800,358364645,2175,2175,2175,2175,0
|
|
20230814,190700,358364645,2175,2175,2175,2175,0
|
|
20230814,190600,358364645,2175,2175,2175,2175,0
|
|
20230814,190500,358364645,2175,2175,2175,2175,0
|
|
20230814,190400,358364645,2175,2175,2175,2175,0
|
|
20230814,190300,358364645,2175,2175,2175,2175,0
|
|
20230814,190200,358364645,2175,2175,2175,2175,0
|
|
20230814,190100,358364645,2175,2175,2175,2175,0
|
|
20230814,190000,358364645,2175,2175,2175,2175,0
|
|
20230814,185900,358364645,2175,2175,2175,2175,0
|
|
20230814,185800,358364645,2175,2175,2175,2175,0
|
|
20230814,185700,358364645,2175,2175,2175,2175,0
|
|
20230814,185600,358364645,2175,2175,2175,2175,0
|
|
20230814,185500,358364645,2175,2175,2175,2175,0
|
|
20230814,185400,358364645,2175,2175,2175,2175,2773
|
|
20230814,185300,358364645,2175,2175,2175,2175,0
|
|
20230814,185200,358364645,2175,2175,2175,2175,0
|
|
20230814,185100,358364645,2175,2175,2175,2175,0
|
|
20230814,185000,358364645,2175,2175,2175,2175,0
|
|
20230814,184900,358364645,2175,2175,2175,2175,0
|
|
20230814,184800,358364645,2175,2175,2175,2175,0
|
|
20230814,184700,358364645,2175,2175,2175,2175,0
|
|
20230814,184600,358364645,2175,2175,2175,2175,0
|
|
20230814,184500,358364645,2175,2175,2175,2175,0
|
|
20230814,184400,358364645,2175,2175,2175,2175,0
|
|
20230814,184300,358364645,2175,2175,2175,2175,0
|
|
20230814,184200,358364645,2175,2175,2175,2175,0
|
|
20230814,184100,358364645,2175,2175,2175,2175,0
|
|
20230814,184000,358364645,2175,2175,2175,2175,0
|
|
20230814,183900,358364645,2175,2175,2175,2175,0
|
|
20230814,183800,358364645,2175,2175,2175,2175,0
|
|
20230814,183700,358364645,2175,2175,2175,2175,0
|
|
20230814,183600,358364645,2175,2175,2175,2175,0
|
|
20230814,183500,358364645,2175,2175,2175,2175,0
|
|
20230814,183400,358364645,2175,2175,2175,2175,0
|
|
20230814,183300,358364645,2175,2175,2175,2175,0
|
|
20230814,183200,358364645,2175,2175,2175,2175,0
|
|
20230814,183100,358364645,2175,2175,2175,2175,0
|
|
20230814,183000,358364645,2175,2175,2175,2175,0
|
|
20230814,182900,358364645,2175,2175,2175,2175,0
|
|
20230814,182800,358364645,2175,2175,2175,2175,0
|
|
20230814,182700,358364645,2175,2175,2175,2175,0
|
|
20230814,182600,358364645,2175,2175,2175,2175,0
|
|
20230814,182500,358364645,2175,2175,2175,2175,0
|
|
20230814,182400,358364645,2175,2175,2175,2175,2773
|
|
20230814,182300,358364645,2175,2175,2175,2175,0
|
|
20230814,182200,358364645,2175,2175,2175,2175,0
|
|
20230814,182100,358364645,2175,2175,2175,2175,0
|
|
20230814,182000,358364645,2175,2175,2175,2175,0
|
|
20230814,181900,358364645,2175,2175,2175,2175,0
|
|
20230814,181800,358364645,2175,2175,2175,2175,0
|
|
20230814,181700,358364645,2175,2175,2175,2175,0
|
|
20230814,181600,358364645,2175,2175,2175,2175,0
|
|
20230814,181500,358364645,2175,2175,2175,2175,0
|
|
20230814,181400,358364645,2175,2175,2175,2175,0
|
|
20230814,181300,358364645,2175,2175,2175,2175,0
|
|
20230814,181200,358364645,2175,2175,2175,2175,0
|
|
20230814,181100,358364645,2175,2175,2175,2175,0
|
|
20230814,181000,358364645,2175,2175,2175,2175,0
|
|
20230814,180900,358364645,2175,2175,2175,2175,0
|
|
20230814,180800,358364645,2175,2175,2175,2175,0
|
|
20230814,180700,358364645,2175,2175,2175,2175,0
|
|
20230814,180600,358364645,2175,2175,2175,2175,0
|
|
20230814,180500,358364645,2175,2175,2175,2175,0
|
|
20230814,180400,358364645,2175,2175,2175,2175,0
|
|
20230814,180300,358364645,2175,2175,2175,2175,0
|
|
20230814,180200,358364645,2175,2175,2175,2175,0
|
|
20230814,180100,358364645,2175,2175,2175,2175,0
|
|
20230814,180000,358364645,2175,2175,2175,2175,0
|
|
20230814,175900,358364645,2175,2175,2175,2175,0
|
|
20230814,175800,358364645,2175,2175,2175,2175,0
|
|
20230814,175700,358364645,2175,2175,2175,2175,0
|
|
20230814,175600,358364645,2175,2175,2175,2175,0
|
|
20230814,175500,358364645,2175,2175,2175,2175,0
|
|
20230814,175400,358364645,2175,2175,2175,2175,2773
|
|
20230814,175300,358364645,2175,2175,2175,2175,0
|
|
20230814,175200,358364645,2175,2175,2175,2175,0
|
|
20230814,175100,358364645,2175,2175,2175,2175,0
|
|
20230814,175000,358364645,2175,2175,2175,2175,0
|
|
20230814,174900,358364645,2175,2175,2175,2175,0
|
|
20230814,174800,358364645,2175,2175,2175,2175,0
|
|
20230814,174700,358364645,2175,2175,2175,2175,0
|
|
20230814,174600,358364645,2175,2175,2175,2175,0
|
|
20230814,174500,358364645,2175,2175,2175,2175,0
|
|
20230814,174400,358364645,2175,2175,2175,2175,0
|
|
20230814,174300,358364645,2175,2175,2175,2175,0
|
|
20230814,174200,358364645,2175,2175,2175,2175,0
|
|
20230814,174100,358364645,2175,2175,2175,2175,0
|
|
20230814,174000,358364645,2175,2175,2175,2175,0
|
|
20230814,173900,358364645,2175,2175,2175,2175,0
|
|
20230814,173800,358364645,2175,2175,2175,2175,0
|
|
20230814,173700,358364645,2175,2175,2175,2175,0
|
|
20230814,173600,358364645,2175,2175,2175,2175,0
|
|
20230814,173500,358364645,2175,2175,2175,2175,0
|
|
20230814,173400,358364645,2175,2175,2175,2175,0
|
|
20230814,173300,358364645,2175,2175,2175,2175,0
|
|
20230814,173200,358364645,2175,2175,2175,2175,0
|
|
20230814,173100,358364645,2175,2175,2175,2175,0
|
|
20230814,173000,358364645,2175,2175,2175,2175,0
|
|
20230814,172900,358364645,2175,2175,2175,2175,0
|
|
20230814,172800,358364645,2175,2175,2175,2175,0
|
|
20230814,172700,358364645,2175,2175,2175,2175,0
|
|
20230814,172600,358364645,2175,2175,2175,2175,0
|
|
20230814,172500,358364645,2175,2175,2175,2175,0
|
|
20230814,172400,358364645,2175,2175,2175,2175,2773
|
|
20230814,172300,358364645,2175,2175,2175,2175,0
|
|
20230814,172200,358364645,2175,2175,2175,2175,0
|
|
20230814,172100,358364645,2175,2175,2175,2175,0
|
|
20230814,172000,358364645,2175,2175,2175,2175,0
|
|
20230814,171900,358364645,2175,2175,2175,2175,0
|
|
20230814,171800,358364645,2175,2175,2175,2175,0
|
|
20230814,171700,358364645,2175,2175,2175,2175,0
|
|
20230814,171600,358364645,2175,2175,2175,2175,0
|
|
20230814,171500,358364645,2175,2175,2175,2175,0
|
|
20230814,171400,358364645,2175,2175,2175,2175,0
|
|
20230814,171300,358364645,2175,2175,2175,2175,0
|
|
20230814,171200,358364645,2175,2175,2175,2175,0
|
|
20230814,171100,358364645,2175,2175,2175,2175,0
|
|
20230814,171000,358364645,2175,2175,2175,2175,0
|
|
20230814,170900,358364645,2175,2175,2175,2175,0
|
|
20230814,170800,358364645,2175,2175,2175,2175,0
|
|
20230814,170700,358364645,2175,2175,2175,2175,0
|
|
20230814,170600,358364645,2175,2175,2175,2175,0
|
|
20230814,170500,358364645,2175,2175,2175,2175,0
|
|
20230814,170400,358364645,2175,2175,2175,2175,0
|
|
20230814,170300,358364645,2175,2175,2175,2175,0
|
|
20230814,170200,358364645,2175,2175,2175,2175,0
|
|
20230814,170100,358364645,2175,2175,2175,2175,0
|
|
20230814,170000,358364645,2175,2175,2175,2175,0
|
|
20230814,165900,358364645,2175,2175,2175,2175,0
|
|
20230814,165800,358364645,2175,2175,2175,2175,0
|
|
20230814,165700,358364645,2175,2175,2175,2175,0
|
|
20230814,165600,358364645,2175,2175,2175,2175,0
|
|
20230814,165500,358364645,2175,2175,2175,2175,0
|
|
20230814,165400,358364645,2175,2175,2175,2175,2773
|
|
20230814,165300,358364645,2175,2175,2175,2175,0
|
|
20230814,165200,358364645,2175,2175,2175,2175,0
|
|
20230814,165100,358364645,2175,2175,2175,2175,0
|
|
20230814,165000,358364645,2175,2175,2175,2175,0
|
|
20230814,164900,358364645,2175,2175,2175,2175,0
|
|
20230814,164800,358364645,2175,2175,2175,2175,0
|
|
20230814,164700,358364645,2175,2175,2175,2175,0
|
|
20230814,164600,358364645,2175,2175,2175,2175,0
|
|
20230814,164500,358364645,2175,2175,2175,2175,0
|
|
20230814,164400,358364645,2175,2175,2175,2175,0
|
|
20230814,164300,358364645,2175,2175,2175,2175,0
|
|
20230814,164200,358364645,2175,2175,2175,2175,0
|
|
20230814,164100,358364645,2175,2175,2175,2175,0
|
|
20230814,164000,358364645,2175,2175,2175,2175,0
|
|
20230814,163900,358364645,2175,2175,2175,2175,0
|
|
20230814,163800,358364645,2175,2175,2175,2175,0
|
|
20230814,163700,358364645,2175,2175,2175,2175,0
|
|
20230814,163600,358364645,2175,2175,2175,2175,0
|
|
20230814,163500,358364645,2175,2175,2175,2175,0
|
|
20230814,163400,358364645,2175,2175,2175,2175,0
|
|
20230814,163300,358364645,2175,2175,2175,2175,0
|
|
20230814,163200,358364645,2175,2175,2175,2175,0
|
|
20230814,163100,358364645,2175,2175,2175,2175,0
|
|
20230814,163000,358364645,2175,2175,2175,2175,0
|
|
20230814,162900,358364645,2175,2175,2175,2175,0
|
|
20230814,162800,358364645,2175,2175,2175,2175,0
|
|
20230814,162700,358364645,2175,2175,2175,2175,0
|
|
20230814,162600,358364645,2175,2175,2175,2175,0
|
|
20230814,162500,358364645,2175,2175,2175,2175,0
|
|
20230814,162400,358364645,2175,2175,2175,2175,2773
|
|
20230814,162300,358364645,2175,2175,2175,2175,0
|
|
20230814,162200,358364645,2175,2175,2175,2175,0
|
|
20230814,162100,358364645,2175,2175,2175,2175,0
|
|
20230814,162000,358364645,2175,2175,2175,2175,0
|
|
20230814,161900,358364645,2175,2175,2175,2175,0
|
|
20230814,161800,358364645,2175,2175,2175,2175,0
|
|
20230814,161700,358364645,2175,2175,2175,2175,0
|
|
20230814,161600,358364645,2175,2175,2175,2175,0
|
|
20230814,161500,358364645,2175,2175,2175,2175,0
|
|
20230814,161400,358364645,2175,2175,2175,2175,0
|
|
20230814,161300,358364645,2175,2175,2175,2175,0
|
|
20230814,161200,358364645,2175,2175,2175,2175,0
|
|
20230814,161100,358364645,2175,2175,2175,2175,0
|
|
20230814,161000,358364645,2175,2175,2175,2175,0
|
|
20230814,160900,358364645,2175,2175,2175,2175,0
|
|
20230814,160800,358364645,2175,2175,2175,2175,0
|
|
20230814,160700,358364645,2175,2175,2175,2175,0
|
|
20230814,160600,358364645,2175,2175,2175,2175,0
|
|
20230814,160500,358364645,2175,2175,2175,2175,0
|
|
20230814,160400,358364645,2175,2175,2175,2175,0
|
|
20230814,160300,358364645,2175,2175,2175,2175,0
|
|
20230814,160200,358364645,2175,2175,2175,2175,0
|
|
20230814,160100,358364645,2175,2175,2175,2175,0
|
|
20230814,160000,358364645,2175,2175,2175,2175,0
|
|
20230814,155900,358364645,2175,2175,2175,2175,0
|
|
20230814,155800,358364645,2175,2175,2175,2175,0
|
|
20230814,155700,358364645,2175,2175,2175,2175,0
|
|
20230814,155600,358364645,2175,2175,2175,2175,0
|
|
20230814,155500,358364645,2175,2175,2175,2175,0
|
|
20230814,155400,358364645,2175,2175,2175,2175,2773
|
|
20230814,155300,358364645,2175,2175,2175,2175,0
|
|
20230814,155200,358364645,2175,2175,2175,2175,0
|
|
20230814,155100,358364645,2175,2175,2175,2175,0
|
|
20230814,155000,358364645,2175,2175,2175,2175,0
|
|
20230814,154900,358364645,2175,2175,2175,2175,0
|
|
20230814,154800,358364645,2175,2175,2175,2175,0
|
|
20230814,154700,358364645,2175,2175,2175,2175,0
|
|
20230814,154600,358364645,2175,2175,2175,2175,0
|
|
20230814,154500,358364645,2175,2175,2175,2175,0
|
|
20230814,154400,358364645,2175,2175,2175,2175,0
|
|
20230814,154300,358364645,2175,2175,2175,2175,0
|
|
20230814,154200,358364645,2175,2175,2175,2175,0
|
|
20230814,154100,358364645,2175,2175,2175,2175,0
|
|
20230814,154000,358364645,2175,2175,2175,2175,0
|
|
20230814,153900,358364645,2175,2175,2175,2175,0
|
|
20230814,153800,358364645,2175,2175,2175,2175,0
|
|
20230814,153700,358364645,2175,2175,2175,2175,0
|
|
20230814,153600,358364645,2175,2175,2175,2175,0
|
|
20230814,153500,358364645,2175,2175,2175,2175,0
|
|
20230814,153400,358364645,2175,2175,2175,2175,0
|
|
20230814,153300,358364645,2175,2175,2175,2175,0
|
|
20230814,153200,358364645,2175,2175,2175,2175,0
|
|
20230814,153100,358364645,2175,2175,2175,2175,0
|
|
20230814,153000,358364645,2175,2175,2175,2175,2773
|
|
20230814,152900,352333370,2175,2175,2175,2175,0
|
|
20230814,152800,352333370,2175,2175,2175,2175,0
|
|
20230814,152700,352333370,2175,2175,2175,2175,0
|
|
20230814,152600,352333370,2175,2175,2175,2175,0
|
|
20230814,152500,352333370,2175,2175,2175,2175,0
|
|
20230814,152400,352333370,2175,2175,2175,2175,0
|
|
20230814,152300,352333370,2175,2175,2175,2175,0
|
|
20230814,152200,352333370,2175,2175,2175,2175,0
|
|
20230814,152100,352333370,2175,2175,2175,2175,0
|
|
20230814,152000,352333370,2175,2175,2175,2175,0
|
|
20230814,151900,352333370,2175,2170,2175,2170,428
|
|
20230814,151800,351404460,2170,2170,2170,2170,4557
|
|
20230814,151700,341515770,2170,2170,2170,2170,1111
|
|
20230814,151600,339104900,2170,2175,2175,2170,4791
|
|
20230814,151500,328708195,2175,2170,2175,2170,3280
|
|
20230814,151400,321590410,2170,2175,2175,2170,528
|
|
20230814,151300,320443585,2175,2165,2175,2165,7229
|
|
20230814,151200,304757510,2170,2165,2170,2165,711
|
|
20230814,151100,303216705,2165,2165,2165,2165,686
|
|
20230814,151000,301731515,2165,2160,2165,2160,1676
|
|
20230814,150900,298103025,2160,2170,2170,2160,764
|
|
20230814,150800,296452595,2170,2165,2170,2165,3115
|
|
20230814,150700,289708195,2165,2170,2170,2165,4442
|
|
20230814,150600,280069155,2170,2165,2175,2160,10187
|
|
20230814,150500,258005110,2165,2160,2165,2160,13798
|
|
20230814,150400,228142180,2160,2155,2160,2155,3080
|
|
20230814,150300,221499380,2150,2150,2150,2150,4033
|
|
20230814,150200,212828430,2150,2150,2150,2150,0
|
|
20230814,150100,212828430,2150,2150,2150,2150,1228
|
|
20230814,150000,210188230,2145,2145,2150,2145,3204
|
|
20230814,145900,203315565,2145,2145,2145,2145,50
|
|
20230814,145800,203208315,2140,2140,2140,2140,0
|
|
20230814,145700,203208315,2140,2140,2140,2140,1262
|
|
20230814,145600,200507635,2140,2140,2140,2140,0
|
|
20230814,145500,200507635,2140,2140,2140,2140,0
|
|
20230814,145400,200507635,2140,2140,2140,2140,0
|
|
20230814,145300,200507635,2140,2135,2140,2135,60
|
|
20230814,145200,200379385,2140,2140,2140,2140,0
|
|
20230814,145100,200379385,2140,2140,2140,2140,1000
|
|
20230814,145000,198239385,2140,2140,2140,2140,0
|
|
20230814,144900,198239385,2140,2140,2140,2140,0
|
|
20230814,144800,198239385,2140,2140,2140,2140,0
|
|
20230814,144700,198239385,2140,2140,2140,2140,0
|
|
20230814,144600,198239385,2140,2140,2140,2140,0
|
|
20230814,144500,198239385,2140,2140,2140,2140,1111
|
|
20230814,144400,195861845,2140,2140,2140,2140,0
|
|
20230814,144300,195861845,2140,2135,2140,2135,912
|
|
20230814,144200,193914675,2140,2135,2140,2135,125
|
|
20230814,144100,193647700,2130,2135,2135,2130,532
|
|
20230814,144000,192514380,2135,2135,2135,2135,100
|
|
20230814,143900,192300880,2135,2135,2135,2135,50
|
|
20230814,143800,192194130,2140,2140,2140,2130,32
|
|
20230814,143700,192125660,2135,2135,2135,2135,7
|
|
20230814,143600,192110715,2140,2140,2140,2140,0
|
|
20230814,143500,192110715,2140,2140,2140,2140,0
|
|
20230814,143400,192110715,2140,2140,2140,2140,0
|
|
20230814,143300,192110715,2140,2140,2140,2140,2
|
|
20230814,143200,192106435,2145,2145,2145,2145,0
|
|
20230814,143100,192106435,2145,2145,2145,2145,0
|
|
20230814,143000,192106435,2145,2145,2145,2145,0
|
|
20230814,142900,192106435,2145,2145,2145,2145,0
|
|
20230814,142800,192106435,2145,2145,2145,2145,1
|
|
20230814,142700,192104290,2130,2130,2130,2130,0
|
|
20230814,142600,192104290,2130,2130,2130,2130,0
|
|
20230814,142500,192104290,2130,2130,2130,2130,1
|
|
20230814,142400,192102160,2145,2145,2145,2145,30
|
|
20230814,142300,192037810,2130,2130,2130,2130,90
|
|
20230814,142200,191846110,2130,2130,2130,2130,0
|
|
20230814,142100,191846110,2130,2130,2130,2130,50
|
|
20230814,142000,191739610,2145,2145,2145,2145,0
|
|
20230814,141900,191739610,2145,2145,2145,2145,110
|
|
20230814,141800,191503660,2145,2145,2145,2145,0
|
|
20230814,141700,191503660,2145,2145,2145,2145,0
|
|
20230814,141600,191503660,2145,2145,2145,2145,0
|
|
20230814,141500,191503660,2145,2145,2145,2145,2222
|
|
20230814,141400,186737470,2145,2145,2145,2145,0
|
|
20230814,141300,186737470,2145,2145,2145,2145,0
|
|
20230814,141200,186737470,2145,2145,2145,2145,10
|
|
20230814,141100,186716020,2130,2130,2130,2130,0
|
|
20230814,141000,186716020,2130,2130,2130,2130,0
|
|
20230814,140900,186716020,2130,2130,2130,2130,2582
|
|
20230814,140800,181216360,2130,2130,2130,2130,0
|
|
20230814,140700,181216360,2130,2130,2130,2130,0
|
|
20230814,140600,181216360,2130,2130,2130,2130,0
|
|
20230814,140500,181216360,2130,2130,2130,2130,0
|
|
20230814,140400,181216360,2130,2130,2130,2130,0
|
|
20230814,140300,181216360,2130,2130,2130,2130,0
|
|
20230814,140200,181216360,2130,2130,2130,2130,0
|
|
20230814,140100,181216360,2130,2130,2130,2130,1
|
|
20230814,140000,181214230,2145,2130,2145,2130,2344
|
|
20230814,135900,176186515,2130,2130,2130,2130,9
|
|
20230814,135800,176167345,2130,2130,2130,2130,11
|
|
20230814,135700,176143915,2130,2130,2130,2130,0
|
|
20230814,135600,176143915,2130,2130,2130,2130,11
|
|
20230814,135500,176120485,2130,2130,2130,2130,1
|
|
20230814,135400,176118355,2150,2150,2150,2150,1
|
|
20230814,135300,176116205,2130,2130,2130,2130,11
|
|
20230814,135200,176092775,2130,2130,2130,2130,0
|
|
20230814,135100,176092775,2130,2150,2150,2130,141
|
|
20230814,135000,175790545,2150,2150,2150,2150,40
|
|
20230814,134900,175704545,2140,2140,2150,2140,1011
|
|
20230814,134800,173536005,2130,2130,2130,2130,0
|
|
20230814,134700,173536005,2130,2130,2130,2130,11
|
|
20230814,134600,173512575,2130,2130,2130,2130,0
|
|
20230814,134500,173512575,2130,2140,2140,2130,1122
|
|
20230814,134400,171111605,2130,2130,2130,2130,0
|
|
20230814,134300,171111605,2130,2130,2130,2130,11
|
|
20230814,134200,171088175,2125,2125,2125,2125,0
|
|
20230814,134100,171088175,2125,2125,2125,2125,11
|
|
20230814,134000,171064800,2125,2140,2140,2125,273
|
|
20230814,133900,170483890,2140,2130,2140,2130,12
|
|
20230814,133800,170458320,2130,2130,2130,2130,22
|
|
20230814,133700,170411460,2130,2130,2130,2130,11
|
|
20230814,133600,170388030,2125,2125,2125,2125,0
|
|
20230814,133500,170388030,2125,2125,2125,2125,11
|
|
20230814,133400,170364655,2125,2125,2125,2125,0
|
|
20230814,133300,170364655,2125,2125,2125,2125,11
|
|
20230814,133200,170341280,2125,2125,2125,2125,70
|
|
20230814,133100,170192530,2125,2125,2125,2125,11
|
|
20230814,133000,170169155,2125,2125,2125,2125,0
|
|
20230814,132900,170169155,2125,2125,2125,2125,11
|
|
20230814,132800,170145780,2125,2125,2125,2125,673
|
|
20230814,132700,168715655,2120,2120,2120,2120,12
|
|
20230814,132600,168690215,2120,2120,2120,2120,0
|
|
20230814,132500,168690215,2120,2120,2120,2120,0
|
|
20230814,132400,168690215,2120,2130,2130,2120,2132
|
|
20230814,132300,164149165,2115,2115,2115,2115,0
|
|
20230814,132200,164149165,2115,2115,2115,2115,11
|
|
20230814,132100,164125900,2115,2115,2115,2115,0
|
|
20230814,132000,164125900,2115,2115,2115,2115,11
|
|
20230814,131900,164102635,2115,2115,2115,2115,0
|
|
20230814,131800,164102635,2115,2115,2115,2115,32
|
|
20230814,131700,164034955,2120,2120,2120,2120,1111
|
|
20230814,131600,161679635,2115,2115,2115,2115,11
|
|
20230814,131500,161656370,2115,2115,2115,2115,0
|
|
20230814,131400,161656370,2115,2115,2115,2115,2904
|
|
20230814,131300,155514410,2115,2115,2115,2115,0
|
|
20230814,131200,155514410,2115,2115,2115,2115,11
|
|
20230814,131100,155491145,2115,2115,2115,2115,0
|
|
20230814,131000,155491145,2115,2120,2120,2115,511
|
|
20230814,130900,154407880,2115,2115,2115,2115,0
|
|
20230814,130800,154407880,2115,2120,2120,2115,512
|
|
20230814,130700,153322495,2115,2115,2115,2115,1
|
|
20230814,130600,153320380,2110,2110,2110,2110,11
|
|
20230814,130500,153297170,2110,2110,2110,2110,1194
|
|
20230814,130400,150777830,2110,2110,2110,2110,11
|
|
20230814,130300,150754620,2110,2110,2110,2110,0
|
|
20230814,130200,150754620,2110,2110,2110,2110,13
|
|
20230814,130100,150727190,2110,2110,2110,2110,0
|
|
20230814,130000,150727190,2110,2110,2110,2110,11
|
|
20230814,125900,150703980,2110,2110,2110,2110,0
|
|
20230814,125800,150703980,2110,2110,2110,2110,11
|
|
20230814,125700,150680770,2110,2110,2110,2110,0
|
|
20230814,125600,150680770,2110,2110,2110,2110,0
|
|
20230814,125500,150680770,2110,2110,2110,2110,11
|
|
20230814,125400,150657560,2110,2110,2110,2110,0
|
|
20230814,125300,150657560,2110,2110,2110,2110,11
|
|
20230814,125200,150634350,2110,2110,2110,2110,0
|
|
20230814,125100,150634350,2110,2115,2115,2110,13
|
|
20230814,125000,150606910,2110,2110,2110,2110,0
|
|
20230814,124900,150606910,2110,2110,2110,2110,126
|
|
20230814,124800,150341050,2110,2110,2110,2110,0
|
|
20230814,124700,150341050,2110,2110,2110,2110,11
|
|
20230814,124600,150317840,2120,2120,2120,2120,0
|
|
20230814,124500,150317840,2120,2110,2120,2110,61
|
|
20230814,124400,150188630,2120,2120,2120,2120,102
|
|
20230814,124300,149972390,2110,2110,2110,2110,11
|
|
20230814,124200,149949180,2110,2110,2110,2110,0
|
|
20230814,124100,149949180,2110,2110,2110,2110,511
|
|
20230814,124000,148870970,2110,2110,2110,2110,0
|
|
20230814,123900,148870970,2110,2110,2110,2110,11
|
|
20230814,123800,148847760,2110,2110,2110,2110,0
|
|
20230814,123700,148847760,2110,2110,2110,2110,11
|
|
20230814,123600,148824550,2115,2115,2115,2115,0
|
|
20230814,123500,148824550,2115,2110,2115,2110,12
|
|
20230814,123400,148799225,2110,2110,2110,2110,25
|
|
20230814,123300,148746475,2110,2110,2110,2110,11
|
|
20230814,123200,148723265,2110,2110,2110,2110,0
|
|
20230814,123100,148723265,2110,2115,2115,2110,46
|
|
20230814,123000,148626045,2120,2120,2120,2120,0
|
|
20230814,122900,148626045,2120,2115,2120,2115,19
|
|
20230814,122800,148585820,2115,2115,2115,2115,0
|
|
20230814,122700,148585820,2115,2115,2115,2115,0
|
|
20230814,122600,148585820,2115,2115,2115,2115,11
|
|
20230814,122500,148562555,2115,2115,2115,2115,0
|
|
20230814,122400,148562555,2115,2115,2115,2115,11
|
|
20230814,122300,148539290,2115,2115,2115,2115,0
|
|
20230814,122200,148539290,2115,2115,2115,2115,11
|
|
20230814,122100,148516025,2130,2120,2130,2120,2
|
|
20230814,122000,148511775,2120,2120,2120,2120,10
|
|
20230814,121900,148490575,2115,2115,2115,2115,0
|
|
20230814,121800,148490575,2115,2115,2115,2115,11
|
|
20230814,121700,148467310,2125,2125,2125,2125,0
|
|
20230814,121600,148467310,2125,2110,2125,2110,102
|
|
20230814,121500,148250740,2110,2110,2110,2110,0
|
|
20230814,121400,148250740,2110,2110,2110,2110,12
|
|
20230814,121300,148225420,2110,2110,2110,2110,0
|
|
20230814,121200,148225420,2110,2110,2110,2110,12
|
|
20230814,121100,148200100,2110,2110,2110,2110,0
|
|
20230814,121000,148200100,2110,2110,2110,2110,12
|
|
20230814,120900,148174780,2120,2125,2125,2120,3
|
|
20230814,120800,148168415,2110,2110,2110,2110,12
|
|
20230814,120700,148143095,2110,2110,2110,2110,0
|
|
20230814,120600,148143095,2110,2110,2110,2110,12
|
|
20230814,120500,148117775,2110,2110,2110,2110,0
|
|
20230814,120400,148117775,2110,2110,2110,2110,12
|
|
20230814,120300,148092455,2110,2110,2110,2110,0
|
|
20230814,120200,148092455,2110,2110,2110,2110,12
|
|
20230814,120100,148067135,2110,2110,2110,2110,24
|
|
20230814,120000,148016495,2115,2115,2115,2110,28
|
|
20230814,115900,147957335,2110,2110,2110,2110,0
|
|
20230814,115800,147957335,2110,2110,2110,2110,0
|
|
20230814,115700,147957335,2110,2110,2110,2110,12
|
|
20230814,115600,147932015,2110,2110,2110,2110,0
|
|
20230814,115500,147932015,2110,2115,2115,2110,36
|
|
20230814,115400,147855935,2115,2115,2115,2115,0
|
|
20230814,115300,147855935,2115,2115,2115,2115,557
|
|
20230814,115200,146677880,2105,2105,2105,2105,0
|
|
20230814,115100,146677880,2105,2110,2110,2105,121
|
|
20230814,115000,146422630,2105,2105,2105,2105,0
|
|
20230814,114900,146422630,2105,2110,2110,2105,18
|
|
20230814,114800,146384710,2105,2105,2105,2105,0
|
|
20230814,114700,146384710,2105,2105,2105,2105,1861
|
|
20230814,114600,142467305,2105,2105,2105,2105,300
|
|
20230814,114500,141835805,2100,2100,2100,2100,12
|
|
20230814,114400,141810605,2105,2105,2105,2105,0
|
|
20230814,114300,141810605,2105,2105,2105,2105,12
|
|
20230814,114200,141785345,2110,2110,2110,2110,39
|
|
20230814,114100,141703055,2110,2110,2110,2110,21
|
|
20230814,114000,141658745,2105,2105,2105,2105,0
|
|
20230814,113900,141658745,2105,2105,2105,2105,12
|
|
20230814,113800,141633485,2100,2100,2100,2100,0
|
|
20230814,113700,141633485,2100,2105,2105,2100,944
|
|
20230814,113600,139649310,2115,2120,2120,2115,130
|
|
20230814,113500,139374210,2110,2125,2125,2110,11288
|
|
20230814,113400,115500675,2125,2125,2125,2125,0
|
|
20230814,113300,115500675,2125,2130,2130,2125,1164
|
|
20230814,113200,113027085,2145,2145,2145,2145,0
|
|
20230814,113100,113027085,2145,2130,2145,2130,13
|
|
20230814,113000,112999380,2145,2145,2145,2145,0
|
|
20230814,112900,112999380,2145,2130,2145,2130,13
|
|
20230814,112800,112971675,2145,2145,2145,2145,0
|
|
20230814,112700,112971675,2145,2145,2145,2145,1
|
|
20230814,112600,112969530,2130,2130,2135,2130,19
|
|
20230814,112500,112929045,2130,2130,2130,2130,5
|
|
20230814,112400,112918395,2130,2130,2130,2130,3
|
|
20230814,112300,112912005,2135,2130,2135,2130,36
|
|
20230814,112200,112835320,2130,2140,2140,2130,112
|
|
20230814,112100,112595760,2140,2140,2140,2140,1
|
|
20230814,112000,112593620,2125,2130,2130,2125,162
|
|
20230814,111900,112248620,2140,2140,2140,2140,1
|
|
20230814,111800,112246480,2125,2125,2125,2125,12
|
|
20230814,111700,112220980,2125,2125,2125,2125,1500
|
|
20230814,111600,109033480,2125,2125,2125,2125,12
|
|
20230814,111500,109007980,2125,2130,2130,2125,84
|
|
20230814,111400,108829460,2125,2130,2130,2125,564
|
|
20230814,111300,107628200,2130,2130,2130,2130,786
|
|
20230814,111200,105954020,2130,2130,2130,2130,924
|
|
20230814,111100,103985900,2135,2135,2135,2135,9
|
|
20230814,111000,103966685,2135,2135,2135,2135,12
|
|
20230814,110900,103941065,2130,2130,2130,2130,0
|
|
20230814,110800,103941065,2130,2130,2130,2130,12
|
|
20230814,110700,103915505,2130,2130,2130,2130,0
|
|
20230814,110600,103915505,2130,2130,2130,2130,12
|
|
20230814,110500,103889945,2130,2130,2130,2130,64
|
|
20230814,110400,103753625,2130,2130,2130,2130,12
|
|
20230814,110300,103728065,2130,2130,2130,2130,0
|
|
20230814,110200,103728065,2130,2135,2135,2130,1018
|
|
20230814,110100,101557285,2145,2145,2145,2145,0
|
|
20230814,110000,101557285,2145,2135,2145,2135,13
|
|
20230814,105900,101529520,2145,2145,2145,2145,5
|
|
20230814,105800,101518795,2130,2130,2130,2130,0
|
|
20230814,105700,101518795,2130,2130,2130,2130,364
|
|
20230814,105600,100743475,2130,2130,2130,2130,0
|
|
20230814,105500,100743475,2130,2130,2130,2130,12
|
|
20230814,105400,100717915,2145,2135,2145,2135,3660
|
|
20230814,105300,92876930,2135,2135,2135,2135,12
|
|
20230814,105200,92851310,2135,2135,2135,2135,0
|
|
20230814,105100,92851310,2135,2135,2135,2135,12
|
|
20230814,105000,92825690,2135,2135,2135,2135,18
|
|
20230814,104900,92787260,2135,2135,2135,2135,12
|
|
20230814,104800,92761640,2135,2135,2135,2135,0
|
|
20230814,104700,92761640,2135,2135,2135,2135,12
|
|
20230814,104600,92736020,2135,2135,2135,2135,0
|
|
20230814,104500,92736020,2135,2135,2135,2135,12
|
|
20230814,104400,92710400,2135,2135,2135,2135,0
|
|
20230814,104300,92710400,2135,2135,2135,2135,84
|
|
20230814,104200,92531060,2135,2135,2135,2135,0
|
|
20230814,104100,92531060,2135,2135,2135,2135,12
|
|
20230814,104000,92505440,2135,2135,2135,2135,0
|
|
20230814,103900,92505440,2135,2135,2135,2135,12
|
|
20230814,103800,92479820,2135,2135,2135,2135,0
|
|
20230814,103700,92479820,2135,2135,2135,2135,12
|
|
20230814,103600,92454200,2135,2135,2135,2135,0
|
|
20230814,103500,92454200,2135,2135,2135,2135,12
|
|
20230814,103400,92428580,2140,2140,2140,2140,0
|
|
20230814,103300,92428580,2140,2140,2140,2140,0
|
|
20230814,103200,92428580,2140,2140,2140,2140,0
|
|
20230814,103100,92428580,2140,2140,2140,2140,116
|
|
20230814,103000,92180340,2135,2135,2135,2135,0
|
|
20230814,102900,92180340,2135,2135,2135,2135,0
|
|
20230814,102800,92180340,2135,2135,2135,2135,0
|
|
20230814,102700,92180340,2135,2135,2135,2135,0
|
|
20230814,102600,92180340,2135,2135,2135,2135,0
|
|
20230814,102500,92180340,2135,2135,2135,2135,0
|
|
20230814,102400,92180340,2135,2135,2135,2135,0
|
|
20230814,102300,92180340,2135,2135,2135,2135,50
|
|
20230814,102200,92073590,2135,2135,2135,2135,0
|
|
20230814,102100,92073590,2135,2135,2135,2135,0
|
|
20230814,102000,92073590,2135,2135,2135,2135,1100
|
|
20230814,101900,89725090,2135,2135,2135,2135,50
|
|
20230814,101800,89618340,2135,2135,2135,2135,1090
|
|
20230814,101700,87291190,2135,2135,2135,2135,319
|
|
20230814,101600,86610125,2135,2135,2135,2135,1650
|
|
20230814,101500,83087375,2135,2135,2135,2135,13
|
|
20230814,101400,83059620,2135,2135,2135,2135,0
|
|
20230814,101300,83059620,2135,2135,2135,2135,0
|
|
20230814,101200,83059620,2135,2135,2135,2135,0
|
|
20230814,101100,83059620,2135,2135,2135,2135,0
|
|
20230814,101000,83059620,2135,2135,2135,2135,2787
|
|
20230814,100900,77109375,2135,2135,2135,2135,0
|
|
20230814,100800,77109375,2135,2135,2135,2135,0
|
|
20230814,100700,77109375,2135,2135,2135,2135,102
|
|
20230814,100600,76891605,2135,2135,2135,2135,0
|
|
20230814,100500,76891605,2135,2135,2135,2135,1
|
|
20230814,100400,76889470,2135,2135,2135,2135,106
|
|
20230814,100300,76663160,2130,2130,2130,2130,0
|
|
20230814,100200,76663160,2130,2130,2130,2130,150
|
|
20230814,100100,76343660,2135,2135,2135,2135,150
|
|
20230814,100000,76023410,2130,2130,2130,2130,0
|
|
20230814,095900,76023410,2130,2130,2130,2130,0
|
|
20230814,095800,76023410,2130,2135,2135,2130,1445
|
|
20230814,095700,72938340,2135,2135,2135,2135,2306
|
|
20230814,095600,68015030,2135,2135,2135,2135,0
|
|
20230814,095500,68015030,2135,2135,2135,2135,0
|
|
20230814,095400,68015030,2135,2135,2135,2135,589
|
|
20230814,095300,66757515,2135,2145,2145,2135,80
|
|
20230814,095200,66586315,2135,2135,2135,2135,0
|
|
20230814,095100,66586315,2135,2145,2145,2135,80
|
|
20230814,095000,66415115,2130,2130,2130,2130,0
|
|
20230814,094900,66415115,2130,2130,2130,2130,0
|
|
20230814,094800,66415115,2130,2135,2135,2130,200
|
|
20230814,094700,65988865,2130,2130,2130,2130,0
|
|
20230814,094600,65988865,2130,2130,2130,2130,0
|
|
20230814,094500,65988865,2130,2135,2135,2130,120
|
|
20230814,094400,65732700,2140,2140,2140,2140,0
|
|
20230814,094300,65732700,2140,2140,2140,2140,100
|
|
20230814,094200,65518700,2140,2145,2145,2140,210
|
|
20230814,094100,65068300,2140,2140,2140,2140,0
|
|
20230814,094000,65068300,2140,2140,2140,2140,0
|
|
20230814,093900,65068300,2140,2145,2145,2140,12
|
|
20230814,093800,65042610,2140,2155,2155,2140,46
|
|
20230814,093700,64944005,2155,2155,2155,2155,1614
|
|
20230814,093600,61465835,2155,2155,2155,2140,1078
|
|
20230814,093500,59143120,2150,2145,2150,2145,516
|
|
20230814,093400,58034255,2150,2150,2150,2150,0
|
|
20230814,093300,58034255,2150,2150,2150,2150,0
|
|
20230814,093200,58034255,2150,2140,2150,2135,232
|
|
20230814,093100,57537185,2140,2140,2140,2140,1
|
|
20230814,093000,57535045,2135,2135,2135,2135,0
|
|
20230814,092900,57535045,2135,2135,2135,2135,39
|
|
20230814,092800,57451780,2135,2135,2135,2135,0
|
|
20230814,092700,57451780,2135,2130,2135,2130,11
|
|
20230814,092600,57428300,2125,2125,2125,2125,0
|
|
20230814,092500,57428300,2125,2125,2125,2125,2
|
|
20230814,092400,57424050,2140,2140,2140,2140,0
|
|
20230814,092300,57424050,2140,2140,2140,2140,1
|
|
20230814,092200,57421910,2125,2125,2125,2125,0
|
|
20230814,092100,57421910,2125,2125,2125,2125,0
|
|
20230814,092000,57421910,2125,2125,2125,2125,2500
|
|
20230814,091900,52109410,2125,2125,2125,2125,0
|
|
20230814,091800,52109410,2125,2125,2125,2125,0
|
|
20230814,091700,52109410,2125,2125,2125,2125,93
|
|
20230814,091600,51911785,2125,2120,2125,2120,37
|
|
20230814,091500,51833310,2130,2130,2130,2130,1088
|
|
20230814,091400,49515870,2145,2145,2145,2145,0
|
|
20230814,091300,49515870,2145,2145,2145,2145,51
|
|
20230814,091200,49406475,2145,2145,2145,2145,0
|
|
20230814,091100,49406475,2145,2130,2145,2130,73
|
|
20230814,091000,49250970,2130,2130,2130,2120,1814
|
|
20230814,090900,45391370,2130,2130,2130,2125,154
|
|
20230814,090800,45063355,2120,2120,2120,2120,513
|
|
20230814,090700,43975795,2130,2130,2130,2130,286
|
|
20230814,090600,43366615,2110,2125,2125,2110,2395
|
|
20230814,090500,38283620,2130,2130,2130,2130,306
|
|
20230814,090400,37631840,2130,2140,2140,2130,4108
|
|
20230814,090300,28860490,2150,2150,2150,2140,725
|
|
20230814,090200,27307495,2165,2165,2165,2165,200
|
|
20230814,090100,26874495,2165,2155,2165,2155,2936
|
|
20230814,090000,20518365,2155,2170,2175,2155,9462
|