598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185500,56355190,2395,2395,2395,2395,218
|
|
20230811,185400,56355190,2395,2395,2395,2395,0
|
|
20230811,185300,56355190,2395,2395,2395,2395,0
|
|
20230811,185200,56355190,2395,2395,2395,2395,0
|
|
20230811,185100,56355190,2395,2395,2395,2395,0
|
|
20230811,185000,56355190,2395,2395,2395,2395,0
|
|
20230811,184900,56355190,2395,2395,2395,2395,0
|
|
20230811,184800,56355190,2395,2395,2395,2395,0
|
|
20230811,184700,56355190,2395,2395,2395,2395,0
|
|
20230811,184600,56355190,2395,2395,2395,2395,0
|
|
20230811,184500,56355190,2395,2395,2395,2395,0
|
|
20230811,184400,56355190,2395,2395,2395,2395,0
|
|
20230811,184300,56355190,2395,2395,2395,2395,0
|
|
20230811,184200,56355190,2395,2395,2395,2395,0
|
|
20230811,184100,56355190,2395,2395,2395,2395,0
|
|
20230811,184000,56355190,2395,2395,2395,2395,0
|
|
20230811,183900,56355190,2395,2395,2395,2395,0
|
|
20230811,183800,56355190,2395,2395,2395,2395,0
|
|
20230811,183700,56355190,2395,2395,2395,2395,0
|
|
20230811,183600,56355190,2395,2395,2395,2395,0
|
|
20230811,183500,56355190,2395,2395,2395,2395,0
|
|
20230811,183400,56355190,2395,2395,2395,2395,0
|
|
20230811,183300,56355190,2395,2395,2395,2395,0
|
|
20230811,183200,56355190,2395,2395,2395,2395,0
|
|
20230811,183100,56355190,2395,2395,2395,2395,0
|
|
20230811,183000,56355190,2395,2395,2395,2395,0
|
|
20230811,182900,56355190,2395,2395,2395,2395,0
|
|
20230811,182800,56355190,2395,2395,2395,2395,0
|
|
20230811,182700,56355190,2395,2395,2395,2395,0
|
|
20230811,182600,56355190,2395,2395,2395,2395,0
|
|
20230811,182500,56355190,2395,2395,2395,2395,218
|
|
20230811,182400,56355190,2395,2395,2395,2395,0
|
|
20230811,182300,56355190,2395,2395,2395,2395,0
|
|
20230811,182200,56355190,2395,2395,2395,2395,0
|
|
20230811,182100,56355190,2395,2395,2395,2395,0
|
|
20230811,182000,56355190,2395,2395,2395,2395,0
|
|
20230811,181900,56355190,2395,2395,2395,2395,0
|
|
20230811,181800,56355190,2395,2395,2395,2395,0
|
|
20230811,181700,56355190,2395,2395,2395,2395,0
|
|
20230811,181600,56355190,2395,2395,2395,2395,0
|
|
20230811,181500,56355190,2395,2395,2395,2395,0
|
|
20230811,181400,56355190,2395,2395,2395,2395,0
|
|
20230811,181300,56355190,2395,2395,2395,2395,0
|
|
20230811,181200,56355190,2395,2395,2395,2395,0
|
|
20230811,181100,56355190,2395,2395,2395,2395,0
|
|
20230811,181000,56355190,2395,2395,2395,2395,0
|
|
20230811,180900,56355190,2395,2395,2395,2395,0
|
|
20230811,180800,56355190,2395,2395,2395,2395,0
|
|
20230811,180700,56355190,2395,2395,2395,2395,0
|
|
20230811,180600,56355190,2395,2395,2395,2395,0
|
|
20230811,180500,56355190,2395,2395,2395,2395,0
|
|
20230811,180400,56355190,2395,2395,2395,2395,0
|
|
20230811,180300,56355190,2395,2395,2395,2395,0
|
|
20230811,180200,56355190,2395,2395,2395,2395,0
|
|
20230811,180100,56355190,2395,2395,2395,2395,0
|
|
20230811,180000,56355190,2395,2395,2395,2395,0
|
|
20230811,175900,56355190,2395,2395,2395,2395,0
|
|
20230811,175800,56355190,2395,2395,2395,2395,0
|
|
20230811,175700,56355190,2395,2395,2395,2395,0
|
|
20230811,175600,56355190,2395,2395,2395,2395,0
|
|
20230811,175500,56355190,2395,2395,2395,2395,218
|
|
20230811,175400,56355190,2395,2395,2395,2395,0
|
|
20230811,175300,56355190,2395,2395,2395,2395,0
|
|
20230811,175200,56355190,2395,2395,2395,2395,0
|
|
20230811,175100,56355190,2395,2395,2395,2395,0
|
|
20230811,175000,56355190,2395,2395,2395,2395,0
|
|
20230811,174900,56355190,2395,2395,2395,2395,0
|
|
20230811,174800,56355190,2395,2395,2395,2395,0
|
|
20230811,174700,56355190,2395,2395,2395,2395,0
|
|
20230811,174600,56355190,2395,2395,2395,2395,0
|
|
20230811,174500,56355190,2395,2395,2395,2395,0
|
|
20230811,174400,56355190,2395,2395,2395,2395,0
|
|
20230811,174300,56355190,2395,2395,2395,2395,0
|
|
20230811,174200,56355190,2395,2395,2395,2395,0
|
|
20230811,174100,56355190,2395,2395,2395,2395,0
|
|
20230811,174000,56355190,2395,2395,2395,2395,0
|
|
20230811,173900,56355190,2395,2395,2395,2395,0
|
|
20230811,173800,56355190,2395,2395,2395,2395,0
|
|
20230811,173700,56355190,2395,2395,2395,2395,0
|
|
20230811,173600,56355190,2395,2395,2395,2395,0
|
|
20230811,173500,56355190,2395,2395,2395,2395,0
|
|
20230811,173400,56355190,2395,2395,2395,2395,0
|
|
20230811,173300,56355190,2395,2395,2395,2395,0
|
|
20230811,173200,56355190,2395,2395,2395,2395,0
|
|
20230811,173100,56355190,2395,2395,2395,2395,0
|
|
20230811,173000,56355190,2395,2395,2395,2395,0
|
|
20230811,172900,56355190,2395,2395,2395,2395,0
|
|
20230811,172800,56355190,2395,2395,2395,2395,0
|
|
20230811,172700,56355190,2395,2395,2395,2395,0
|
|
20230811,172600,56355190,2395,2395,2395,2395,0
|
|
20230811,172500,56355190,2395,2395,2395,2395,218
|
|
20230811,172400,56355190,2395,2395,2395,2395,0
|
|
20230811,172300,56355190,2395,2395,2395,2395,0
|
|
20230811,172200,56355190,2395,2395,2395,2395,0
|
|
20230811,172100,56355190,2395,2395,2395,2395,0
|
|
20230811,172000,56355190,2395,2395,2395,2395,0
|
|
20230811,171900,56355190,2395,2395,2395,2395,0
|
|
20230811,171800,56355190,2395,2395,2395,2395,0
|
|
20230811,171700,56355190,2395,2395,2395,2395,0
|
|
20230811,171600,56355190,2395,2395,2395,2395,0
|
|
20230811,171500,56355190,2395,2395,2395,2395,0
|
|
20230811,171400,56355190,2395,2395,2395,2395,0
|
|
20230811,171300,56355190,2395,2395,2395,2395,0
|
|
20230811,171200,56355190,2395,2395,2395,2395,0
|
|
20230811,171100,56355190,2395,2395,2395,2395,0
|
|
20230811,171000,56355190,2395,2395,2395,2395,0
|
|
20230811,170900,56355190,2395,2395,2395,2395,0
|
|
20230811,170800,56355190,2395,2395,2395,2395,0
|
|
20230811,170700,56355190,2395,2395,2395,2395,0
|
|
20230811,170600,56355190,2395,2395,2395,2395,0
|
|
20230811,170500,56355190,2395,2395,2395,2395,0
|
|
20230811,170400,56355190,2395,2395,2395,2395,0
|
|
20230811,170300,56355190,2395,2395,2395,2395,0
|
|
20230811,170200,56355190,2395,2395,2395,2395,0
|
|
20230811,170100,56355190,2395,2395,2395,2395,0
|
|
20230811,170000,56355190,2395,2395,2395,2395,0
|
|
20230811,165900,56355190,2395,2395,2395,2395,0
|
|
20230811,165800,56355190,2395,2395,2395,2395,0
|
|
20230811,165700,56355190,2395,2395,2395,2395,0
|
|
20230811,165600,56355190,2395,2395,2395,2395,0
|
|
20230811,165500,56355190,2395,2395,2395,2395,218
|
|
20230811,165400,56355190,2395,2395,2395,2395,0
|
|
20230811,165300,56355190,2395,2395,2395,2395,0
|
|
20230811,165200,56355190,2395,2395,2395,2395,0
|
|
20230811,165100,56355190,2395,2395,2395,2395,0
|
|
20230811,165000,56355190,2395,2395,2395,2395,0
|
|
20230811,164900,56355190,2395,2395,2395,2395,0
|
|
20230811,164800,56355190,2395,2395,2395,2395,0
|
|
20230811,164700,56355190,2395,2395,2395,2395,0
|
|
20230811,164600,56355190,2395,2395,2395,2395,0
|
|
20230811,164500,56355190,2395,2395,2395,2395,0
|
|
20230811,164400,56355190,2395,2395,2395,2395,0
|
|
20230811,164300,56355190,2395,2395,2395,2395,0
|
|
20230811,164200,56355190,2395,2395,2395,2395,0
|
|
20230811,164100,56355190,2395,2395,2395,2395,0
|
|
20230811,164000,56355190,2395,2395,2395,2395,0
|
|
20230811,163900,56355190,2395,2395,2395,2395,0
|
|
20230811,163800,56355190,2395,2395,2395,2395,0
|
|
20230811,163700,56355190,2395,2395,2395,2395,0
|
|
20230811,163600,56355190,2395,2395,2395,2395,0
|
|
20230811,163500,56355190,2395,2395,2395,2395,0
|
|
20230811,163400,56355190,2395,2395,2395,2395,0
|
|
20230811,163300,56355190,2395,2395,2395,2395,0
|
|
20230811,163200,56355190,2395,2395,2395,2395,0
|
|
20230811,163100,56355190,2395,2395,2395,2395,0
|
|
20230811,163000,56355190,2395,2395,2395,2395,0
|
|
20230811,162900,56355190,2395,2395,2395,2395,0
|
|
20230811,162800,56355190,2395,2395,2395,2395,0
|
|
20230811,162700,56355190,2395,2395,2395,2395,0
|
|
20230811,162600,56355190,2395,2395,2395,2395,0
|
|
20230811,162500,56355190,2395,2395,2395,2395,218
|
|
20230811,162400,56355190,2395,2395,2395,2395,0
|
|
20230811,162300,56355190,2395,2395,2395,2395,0
|
|
20230811,162200,56355190,2395,2395,2395,2395,0
|
|
20230811,162100,56355190,2395,2395,2395,2395,0
|
|
20230811,162000,56355190,2395,2395,2395,2395,0
|
|
20230811,161900,56355190,2395,2395,2395,2395,0
|
|
20230811,161800,56355190,2395,2395,2395,2395,0
|
|
20230811,161700,56355190,2395,2395,2395,2395,0
|
|
20230811,161600,56355190,2395,2395,2395,2395,0
|
|
20230811,161500,56355190,2395,2395,2395,2395,0
|
|
20230811,161400,56355190,2395,2395,2395,2395,0
|
|
20230811,161300,56355190,2395,2395,2395,2395,0
|
|
20230811,161200,56355190,2395,2395,2395,2395,0
|
|
20230811,161100,56355190,2395,2395,2395,2395,0
|
|
20230811,161000,56355190,2395,2395,2395,2395,0
|
|
20230811,160900,56355190,2395,2395,2395,2395,0
|
|
20230811,160800,56355190,2395,2395,2395,2395,0
|
|
20230811,160700,56355190,2395,2395,2395,2395,0
|
|
20230811,160600,56355190,2395,2395,2395,2395,0
|
|
20230811,160500,56355190,2395,2395,2395,2395,0
|
|
20230811,160400,56355190,2395,2395,2395,2395,0
|
|
20230811,160300,56355190,2395,2395,2395,2395,0
|
|
20230811,160200,56355190,2395,2395,2395,2395,0
|
|
20230811,160100,56355190,2395,2395,2395,2395,0
|
|
20230811,160000,56355190,2395,2395,2395,2395,0
|
|
20230811,155900,56355190,2395,2395,2395,2395,0
|
|
20230811,155800,56355190,2395,2395,2395,2395,0
|
|
20230811,155700,56355190,2395,2395,2395,2395,0
|
|
20230811,155600,56355190,2395,2395,2395,2395,0
|
|
20230811,155500,56355190,2395,2395,2395,2395,218
|
|
20230811,155400,56355190,2395,2395,2395,2395,0
|
|
20230811,155300,56355190,2395,2395,2395,2395,0
|
|
20230811,155200,56355190,2395,2395,2395,2395,0
|
|
20230811,155100,56355190,2395,2395,2395,2395,0
|
|
20230811,155000,56355190,2395,2395,2395,2395,0
|
|
20230811,154900,56355190,2395,2395,2395,2395,0
|
|
20230811,154800,56355190,2395,2395,2395,2395,0
|
|
20230811,154700,56355190,2395,2395,2395,2395,0
|
|
20230811,154600,56355190,2395,2395,2395,2395,0
|
|
20230811,154500,56355190,2395,2395,2395,2395,0
|
|
20230811,154400,56355190,2395,2395,2395,2395,0
|
|
20230811,154300,56355190,2395,2395,2395,2395,0
|
|
20230811,154200,56355190,2395,2395,2395,2395,0
|
|
20230811,154100,56355190,2395,2395,2395,2395,0
|
|
20230811,154000,56355190,2395,2395,2395,2395,0
|
|
20230811,153900,56355190,2395,2395,2395,2395,0
|
|
20230811,153800,56355190,2395,2395,2395,2395,0
|
|
20230811,153700,56355190,2395,2395,2395,2395,0
|
|
20230811,153600,56355190,2395,2395,2395,2395,0
|
|
20230811,153500,56355190,2395,2395,2395,2395,0
|
|
20230811,153400,56355190,2395,2395,2395,2395,0
|
|
20230811,153300,56355190,2395,2395,2395,2395,0
|
|
20230811,153200,56355190,2395,2395,2395,2395,0
|
|
20230811,153100,56355190,2395,2395,2395,2395,0
|
|
20230811,153000,56355190,2395,2395,2395,2395,218
|
|
20230811,152900,55833080,2395,2395,2395,2395,0
|
|
20230811,152800,55833080,2395,2395,2395,2395,0
|
|
20230811,152700,55833080,2395,2395,2395,2395,0
|
|
20230811,152600,55833080,2395,2395,2395,2395,0
|
|
20230811,152500,55833080,2395,2395,2395,2395,0
|
|
20230811,152400,55833080,2395,2395,2395,2395,0
|
|
20230811,152300,55833080,2395,2395,2395,2395,0
|
|
20230811,152200,55833080,2395,2395,2395,2395,0
|
|
20230811,152100,55833080,2395,2395,2395,2395,0
|
|
20230811,152000,55833080,2395,2395,2395,2395,0
|
|
20230811,151900,55833080,2395,2405,2405,2395,2
|
|
20230811,151800,55828280,2405,2405,2405,2400,5
|
|
20230811,151700,55816265,2405,2405,2405,2405,2
|
|
20230811,151600,55811455,2405,2405,2405,2405,15
|
|
20230811,151500,55775380,2405,2395,2405,2390,262
|
|
20230811,151400,55148555,2395,2395,2395,2395,0
|
|
20230811,151300,55148555,2395,2395,2395,2395,176
|
|
20230811,151200,54727035,2400,2405,2405,2400,10
|
|
20230811,151100,54703005,2405,2405,2405,2405,3
|
|
20230811,151000,54695790,2405,2405,2405,2405,2
|
|
20230811,150900,54690980,2405,2405,2405,2400,34
|
|
20230811,150800,54609365,2405,2405,2405,2405,5
|
|
20230811,150700,54597340,2405,2405,2405,2405,1
|
|
20230811,150600,54594935,2405,2400,2405,2400,2
|
|
20230811,150500,54590130,2405,2405,2405,2405,2
|
|
20230811,150400,54585320,2405,2395,2405,2390,494
|
|
20230811,150300,53404375,2390,2390,2390,2390,0
|
|
20230811,150200,53404375,2390,2400,2400,2390,6
|
|
20230811,150100,53390005,2400,2400,2400,2400,59
|
|
20230811,150000,53248405,2405,2405,2405,2405,2
|
|
20230811,145900,53243595,2405,2405,2405,2405,6
|
|
20230811,145800,53229165,2405,2405,2405,2405,2
|
|
20230811,145700,53224355,2405,2405,2405,2405,4
|
|
20230811,145600,53214735,2405,2405,2405,2405,1
|
|
20230811,145500,53212330,2405,2405,2405,2405,3
|
|
20230811,145400,53205115,2405,2405,2405,2405,3
|
|
20230811,145300,53197900,2405,2405,2405,2405,2
|
|
20230811,145200,53193090,2405,2405,2405,2405,2
|
|
20230811,145100,53188280,2405,2405,2405,2400,86
|
|
20230811,145000,52981870,2405,2405,2405,2405,5
|
|
20230811,144900,52969845,2405,2405,2405,2405,2
|
|
20230811,144800,52965035,2405,2405,2405,2405,2
|
|
20230811,144700,52960225,2380,2405,2405,2380,422
|
|
20230811,144600,51953750,2400,2400,2400,2400,12
|
|
20230811,144500,51924950,2400,2410,2410,2400,71
|
|
20230811,144400,51754280,2410,2410,2410,2410,2
|
|
20230811,144300,51749460,2410,2410,2410,2410,3
|
|
20230811,144200,51742230,2410,2410,2410,2410,14
|
|
20230811,144100,51708490,2410,2410,2410,2410,6
|
|
20230811,144000,51694030,2410,2410,2410,2410,4
|
|
20230811,143900,51684390,2410,2410,2410,2410,1
|
|
20230811,143800,51681980,2410,2410,2410,2410,2
|
|
20230811,143700,51677160,2410,2410,2410,2410,3
|
|
20230811,143600,51669930,2410,2415,2415,2410,8
|
|
20230811,143500,51650640,2415,2415,2415,2415,1
|
|
20230811,143400,51648225,2415,2415,2415,2415,5
|
|
20230811,143300,51636150,2415,2415,2415,2415,3
|
|
20230811,143200,51628905,2410,2415,2415,2410,6
|
|
20230811,143100,51614430,2415,2415,2415,2415,2
|
|
20230811,143000,51609600,2415,2415,2415,2415,3
|
|
20230811,142900,51602355,2415,2415,2415,2415,1
|
|
20230811,142800,51599940,2415,2415,2415,2415,4
|
|
20230811,142700,51590280,2415,2415,2415,2415,4
|
|
20230811,142600,51580620,2415,2415,2415,2415,1
|
|
20230811,142500,51578205,2415,2415,2415,2415,2
|
|
20230811,142400,51573375,2415,2415,2415,2415,2
|
|
20230811,142300,51568545,2415,2415,2415,2410,8
|
|
20230811,142200,51549230,2415,2415,2415,2410,7
|
|
20230811,142100,51532340,2410,2415,2415,2410,48
|
|
20230811,142000,51416655,2415,2410,2415,2410,34
|
|
20230811,141900,51334700,2410,2410,2410,2410,2
|
|
20230811,141800,51329880,2410,2410,2410,2410,2
|
|
20230811,141700,51325060,2410,2410,2410,2410,2
|
|
20230811,141600,51320240,2410,2410,2410,2410,5
|
|
20230811,141500,51308190,2410,2410,2410,2410,4
|
|
20230811,141400,51298550,2415,2415,2415,2415,0
|
|
20230811,141300,51298550,2415,2415,2415,2415,35
|
|
20230811,141200,51214025,2410,2410,2410,2410,61
|
|
20230811,141100,51067015,2410,2410,2410,2410,0
|
|
20230811,141000,51067015,2410,2410,2410,2410,4
|
|
20230811,140900,51057375,2410,2410,2410,2410,6
|
|
20230811,140800,51042915,2410,2410,2410,2410,1
|
|
20230811,140700,51040505,2410,2410,2410,2410,2
|
|
20230811,140600,51035685,2410,2410,2410,2410,3
|
|
20230811,140500,51028455,2410,2410,2410,2410,4
|
|
20230811,140400,51018815,2410,2410,2410,2405,571
|
|
20230811,140300,49645540,2410,2410,2410,2405,13
|
|
20230811,140200,49614260,2410,2410,2410,2410,8
|
|
20230811,140100,49594980,2410,2410,2410,2410,2
|
|
20230811,140000,49590160,2410,2410,2410,2410,2
|
|
20230811,135900,49585340,2410,2410,2410,2410,3
|
|
20230811,135800,49578110,2410,2410,2410,2410,3
|
|
20230811,135700,49570880,2410,2410,2410,2410,2
|
|
20230811,135600,49566060,2410,2410,2410,2410,2
|
|
20230811,135500,49561240,2410,2410,2410,2410,7
|
|
20230811,135400,49544370,2410,2410,2410,2410,3
|
|
20230811,135300,49537140,2410,2410,2410,2410,1
|
|
20230811,135200,49534730,2410,2410,2410,2410,3
|
|
20230811,135100,49527500,2410,2410,2410,2410,4
|
|
20230811,135000,49517860,2410,2405,2410,2405,101
|
|
20230811,134900,49274455,2405,2415,2415,2405,146
|
|
20230811,134800,48923055,2415,2415,2415,2415,6
|
|
20230811,134700,48908565,2415,2415,2415,2415,0
|
|
20230811,134600,48908565,2415,2415,2415,2415,4
|
|
20230811,134500,48898905,2415,2415,2415,2415,11
|
|
20230811,134400,48872340,2415,2415,2415,2415,1
|
|
20230811,134300,48869925,2415,2415,2415,2415,0
|
|
20230811,134200,48869925,2415,2415,2415,2415,5
|
|
20230811,134100,48857850,2415,2415,2415,2415,5
|
|
20230811,134000,48845775,2415,2415,2415,2415,1
|
|
20230811,133900,48843360,2415,2415,2415,2415,4
|
|
20230811,133800,48833700,2415,2415,2415,2415,2
|
|
20230811,133700,48828870,2415,2415,2415,2415,5
|
|
20230811,133600,48816795,2415,2415,2415,2415,2
|
|
20230811,133500,48811965,2415,2410,2415,2410,4
|
|
20230811,133400,48802320,2415,2415,2415,2415,4
|
|
20230811,133300,48792660,2415,2415,2415,2415,4
|
|
20230811,133200,48783000,2415,2415,2415,2415,1
|
|
20230811,133100,48780585,2415,2415,2415,2415,3
|
|
20230811,133000,48773340,2415,2415,2415,2415,2
|
|
20230811,132900,48768510,2415,2415,2415,2415,2
|
|
20230811,132800,48763680,2415,2415,2415,2415,3
|
|
20230811,132700,48756435,2415,2415,2415,2415,8
|
|
20230811,132600,48737115,2410,2410,2410,2410,10
|
|
20230811,132500,48713015,2415,2415,2415,2415,0
|
|
20230811,132400,48713015,2415,2415,2415,2415,6
|
|
20230811,132300,48698525,2415,2415,2415,2415,0
|
|
20230811,132200,48698525,2415,2415,2415,2415,2
|
|
20230811,132100,48693695,2415,2415,2415,2415,4
|
|
20230811,132000,48684035,2415,2415,2415,2415,4
|
|
20230811,131900,48674375,2415,2410,2415,2410,1280
|
|
20230811,131800,45587380,2410,2410,2410,2410,2
|
|
20230811,131700,45582560,2410,2410,2410,2410,3
|
|
20230811,131600,45575330,2410,2410,2410,2410,1
|
|
20230811,131500,45572920,2410,2410,2410,2410,5
|
|
20230811,131400,45560870,2410,2410,2410,2410,1
|
|
20230811,131300,45558460,2410,2410,2410,2410,4
|
|
20230811,131200,45548820,2410,2410,2410,2410,52
|
|
20230811,131100,45423500,2410,2410,2410,2410,1
|
|
20230811,131000,45421090,2410,2410,2410,2410,5
|
|
20230811,130900,45409040,2410,2410,2410,2410,5
|
|
20230811,130800,45396990,2410,2410,2410,2410,2
|
|
20230811,130700,45392170,2410,2410,2410,2410,19
|
|
20230811,130600,45346380,2415,2415,2415,2415,8
|
|
20230811,130500,45327060,2415,2415,2415,2415,1
|
|
20230811,130400,45324645,2410,2410,2410,2410,3
|
|
20230811,130300,45317415,2415,2415,2415,2415,8
|
|
20230811,130200,45298095,2415,2415,2415,2415,1
|
|
20230811,130100,45295680,2415,2415,2415,2415,4
|
|
20230811,130000,45286020,2415,2415,2415,2415,3
|
|
20230811,125900,45278775,2415,2415,2415,2415,3
|
|
20230811,125800,45271530,2415,2415,2415,2415,1
|
|
20230811,125700,45269115,2415,2415,2415,2415,5
|
|
20230811,125600,45257040,2415,2415,2415,2415,3
|
|
20230811,125500,45249795,2415,2415,2415,2415,1
|
|
20230811,125400,45247380,2415,2415,2415,2415,1
|
|
20230811,125300,45244965,2415,2415,2415,2415,1
|
|
20230811,125200,45242550,2415,2410,2415,2410,8
|
|
20230811,125100,45223265,2410,2410,2410,2410,4
|
|
20230811,125000,45213625,2410,2410,2410,2410,0
|
|
20230811,124900,45213625,2410,2410,2410,2410,3
|
|
20230811,124800,45206395,2410,2405,2410,2385,398
|
|
20230811,124700,44254635,2410,2410,2410,2410,1
|
|
20230811,124600,44252225,2410,2410,2410,2410,1
|
|
20230811,124500,44249815,2410,2410,2410,2410,5
|
|
20230811,124400,44237765,2410,2410,2410,2410,3
|
|
20230811,124300,44230535,2410,2410,2410,2410,0
|
|
20230811,124200,44230535,2410,2410,2410,2410,8
|
|
20230811,124100,44211255,2410,2410,2410,2410,2
|
|
20230811,124000,44206435,2410,2410,2410,2410,0
|
|
20230811,123900,44206435,2410,2410,2410,2410,5
|
|
20230811,123800,44194385,2410,2410,2410,2410,4
|
|
20230811,123700,44184745,2410,2410,2410,2410,0
|
|
20230811,123600,44184745,2410,2410,2410,2410,3
|
|
20230811,123500,44177515,2410,2415,2415,2410,7
|
|
20230811,123400,44160635,2415,2415,2415,2415,3
|
|
20230811,123300,44153390,2415,2415,2415,2415,2
|
|
20230811,123200,44148560,2415,2415,2415,2415,4
|
|
20230811,123100,44138900,2415,2415,2415,2415,6
|
|
20230811,123000,44124410,2415,2415,2415,2410,159
|
|
20230811,122900,43740740,2410,2410,2410,2410,606
|
|
20230811,122800,42280280,2410,2410,2410,2405,9
|
|
20230811,122700,42258615,2410,2405,2410,2405,37
|
|
20230811,122600,42169625,2405,2405,2405,2405,3
|
|
20230811,122500,42162410,2405,2405,2405,2405,2
|
|
20230811,122400,42157600,2405,2405,2405,2405,6
|
|
20230811,122300,42143170,2405,2405,2405,2405,1
|
|
20230811,122200,42140765,2405,2405,2405,2405,2
|
|
20230811,122100,42135955,2405,2405,2405,2405,4
|
|
20230811,122000,42126335,2405,2405,2405,2405,4
|
|
20230811,121900,42116715,2405,2410,2410,2405,944
|
|
20230811,121800,39846390,2410,2410,2410,2410,4
|
|
20230811,121700,39836750,2410,2410,2410,2410,2
|
|
20230811,121600,39831930,2410,2405,2410,2405,60
|
|
20230811,121500,39687615,2405,2405,2405,2405,8
|
|
20230811,121400,39668375,2405,2405,2405,2405,4
|
|
20230811,121300,39658755,2405,2405,2405,2405,3
|
|
20230811,121200,39651540,2405,2405,2405,2405,2
|
|
20230811,121100,39646730,2405,2405,2405,2405,1
|
|
20230811,121000,39644325,2405,2405,2405,2405,4
|
|
20230811,120900,39634705,2405,2405,2405,2405,1
|
|
20230811,120800,39632300,2405,2405,2405,2405,2
|
|
20230811,120700,39627490,2405,2405,2405,2405,5
|
|
20230811,120600,39615465,2405,2405,2405,2405,26
|
|
20230811,120500,39552935,2405,2400,2405,2400,7
|
|
20230811,120400,39536125,2405,2405,2405,2405,3
|
|
20230811,120300,39528910,2405,2405,2405,2405,13
|
|
20230811,120200,39497645,2405,2405,2405,2405,4
|
|
20230811,120100,39488025,2405,2405,2405,2405,2
|
|
20230811,120000,39483215,2405,2405,2405,2405,4
|
|
20230811,115900,39473595,2405,2405,2405,2405,2
|
|
20230811,115800,39468785,2405,2405,2405,2405,3
|
|
20230811,115700,39461570,2405,2405,2405,2405,85
|
|
20230811,115600,39257145,2405,2400,2405,2400,6
|
|
20230811,115500,39242730,2405,2405,2405,2405,3
|
|
20230811,115400,39235515,2405,2405,2405,2405,2
|
|
20230811,115300,39230705,2405,2405,2405,2405,2
|
|
20230811,115200,39225895,2405,2405,2405,2405,4
|
|
20230811,115100,39216275,2405,2405,2405,2405,108
|
|
20230811,115000,38956535,2405,2405,2405,2405,4
|
|
20230811,114900,38946915,2405,2405,2405,2405,3
|
|
20230811,114800,38939700,2405,2405,2405,2405,6
|
|
20230811,114700,38925270,2405,2405,2405,2405,2
|
|
20230811,114600,38920460,2405,2405,2405,2405,3
|
|
20230811,114500,38913245,2405,2405,2405,2405,3
|
|
20230811,114400,38906030,2405,2405,2405,2405,3
|
|
20230811,114300,38898815,2390,2410,2410,2385,2180
|
|
20230811,114200,33678075,2405,2415,2415,2405,258
|
|
20230811,114100,33056995,2415,2415,2415,2415,4
|
|
20230811,114000,33047335,2415,2415,2415,2415,2
|
|
20230811,113900,33042505,2415,2415,2415,2415,4
|
|
20230811,113800,33032845,2415,2415,2415,2415,5
|
|
20230811,113700,33020770,2415,2415,2415,2415,3
|
|
20230811,113600,33013525,2415,2415,2415,2415,1
|
|
20230811,113500,33011110,2415,2415,2415,2415,4
|
|
20230811,113400,33001450,2415,2415,2415,2415,3
|
|
20230811,113300,32994205,2415,2415,2415,2415,4
|
|
20230811,113200,32984545,2415,2415,2415,2415,4
|
|
20230811,113100,32974885,2415,2415,2415,2410,7
|
|
20230811,113000,32957995,2415,2415,2415,2415,4
|
|
20230811,112900,32948335,2415,2415,2415,2415,3
|
|
20230811,112800,32941090,2415,2415,2415,2415,3
|
|
20230811,112700,32933845,2415,2415,2415,2415,1
|
|
20230811,112600,32931430,2415,2415,2415,2415,4
|
|
20230811,112500,32921770,2415,2415,2415,2415,3
|
|
20230811,112400,32914525,2415,2415,2415,2415,3
|
|
20230811,112300,32907280,2415,2415,2415,2415,2
|
|
20230811,112200,32902450,2415,2410,2415,2410,5
|
|
20230811,112100,32890385,2410,2415,2415,2410,25
|
|
20230811,112000,32830130,2415,2415,2415,2415,6
|
|
20230811,111900,32815640,2415,2415,2415,2415,4
|
|
20230811,111800,32805980,2415,2415,2415,2415,1
|
|
20230811,111700,32803565,2415,2415,2415,2415,4
|
|
20230811,111600,32793905,2415,2415,2415,2415,1
|
|
20230811,111500,32791490,2415,2415,2415,2415,2
|
|
20230811,111400,32786660,2415,2415,2415,2415,4
|
|
20230811,111300,32777000,2415,2415,2415,2415,19
|
|
20230811,111200,32731115,2415,2415,2415,2415,4
|
|
20230811,111100,32721455,2415,2415,2415,2415,4
|
|
20230811,111000,32711795,2415,2415,2415,2415,3
|
|
20230811,110900,32704550,2415,2415,2415,2415,2
|
|
20230811,110800,32699720,2415,2415,2415,2415,7
|
|
20230811,110700,32682815,2420,2420,2420,2420,5
|
|
20230811,110600,32670715,2420,2415,2420,2415,5
|
|
20230811,110500,32658625,2420,2420,2420,2415,55
|
|
20230811,110400,32525785,2420,2420,2420,2420,2
|
|
20230811,110300,32520945,2420,2415,2420,2415,1389
|
|
20230811,110200,29166505,2415,2410,2415,2410,5
|
|
20230811,110100,29154445,2415,2405,2415,2405,455
|
|
20230811,110000,28060130,2405,2405,2405,2405,3
|
|
20230811,105900,28052915,2405,2405,2405,2405,2
|
|
20230811,105800,28048105,2405,2405,2405,2405,4
|
|
20230811,105700,28038485,2405,2405,2405,2405,0
|
|
20230811,105600,28038485,2405,2405,2405,2405,2
|
|
20230811,105500,28033675,2405,2405,2405,2405,5
|
|
20230811,105400,28021650,2405,2405,2405,2405,1
|
|
20230811,105300,28019245,2405,2405,2405,2405,5
|
|
20230811,105200,28007220,2405,2405,2405,2405,1
|
|
20230811,105100,28004815,2405,2405,2405,2405,1
|
|
20230811,105000,28002410,2405,2405,2405,2405,2
|
|
20230811,104900,27997600,2405,2410,2410,2400,153
|
|
20230811,104800,27630340,2410,2410,2410,2410,2
|
|
20230811,104700,27625520,2410,2410,2410,2410,0
|
|
20230811,104600,27625520,2410,2410,2410,2410,1
|
|
20230811,104500,27623110,2410,2410,2410,2410,2
|
|
20230811,104400,27618290,2410,2410,2410,2410,1
|
|
20230811,104300,27615880,2410,2410,2410,2410,0
|
|
20230811,104200,27615880,2410,2410,2410,2410,3
|
|
20230811,104100,27608650,2410,2410,2410,2410,3
|
|
20230811,104000,27601420,2410,2410,2410,2410,0
|
|
20230811,103900,27601420,2410,2410,2410,2410,3
|
|
20230811,103800,27594190,2410,2405,2410,2405,5
|
|
20230811,103700,27582155,2410,2410,2410,2410,11
|
|
20230811,103600,27555645,2410,2410,2410,2410,3
|
|
20230811,103500,27548415,2410,2410,2410,2410,1
|
|
20230811,103400,27546005,2410,2410,2410,2410,2
|
|
20230811,103300,27541185,2410,2410,2410,2410,1
|
|
20230811,103200,27538775,2410,2410,2410,2410,1
|
|
20230811,103100,27536365,2410,2410,2410,2410,2
|
|
20230811,103000,27531545,2410,2410,2410,2410,53
|
|
20230811,102900,27403815,2410,2415,2415,2410,215
|
|
20230811,102800,26884665,2415,2415,2415,2415,1
|
|
20230811,102700,26882250,2415,2415,2415,2415,2
|
|
20230811,102600,26877420,2415,2415,2415,2415,1
|
|
20230811,102500,26875005,2415,2415,2415,2415,1
|
|
20230811,102400,26872590,2410,2415,2415,2410,21
|
|
20230811,102300,26821965,2415,2415,2415,2415,1
|
|
20230811,102200,26819550,2415,2415,2415,2415,0
|
|
20230811,102100,26819550,2415,2415,2415,2415,1
|
|
20230811,102000,26817135,2415,2415,2415,2415,2
|
|
20230811,101900,26812305,2410,2415,2415,2410,81
|
|
20230811,101800,26617090,2415,2415,2415,2415,4
|
|
20230811,101700,26607430,2415,2415,2415,2415,2
|
|
20230811,101600,26602600,2415,2415,2415,2415,2
|
|
20230811,101500,26597770,2415,2415,2415,2415,1
|
|
20230811,101400,26595355,2415,2415,2415,2415,1
|
|
20230811,101300,26592940,2415,2410,2415,2410,9
|
|
20230811,101200,26571240,2410,2410,2410,2410,11
|
|
20230811,101100,26544730,2410,2410,2410,2410,1
|
|
20230811,101000,26542320,2410,2410,2410,2410,2
|
|
20230811,100900,26537500,2410,2410,2410,2410,40
|
|
20230811,100800,26441100,2410,2410,2410,2410,0
|
|
20230811,100700,26441100,2410,2410,2410,2410,1
|
|
20230811,100600,26438690,2410,2410,2410,2410,2
|
|
20230811,100500,26433870,2400,2400,2400,2400,0
|
|
20230811,100400,26433870,2400,2400,2400,2400,70
|
|
20230811,100300,26265870,2405,2405,2405,2405,307
|
|
20230811,100200,25527535,2405,2405,2405,2405,25
|
|
20230811,100100,25467410,2410,2410,2410,2410,0
|
|
20230811,100000,25467410,2410,2410,2410,2410,0
|
|
20230811,095900,25467410,2410,2410,2410,2410,0
|
|
20230811,095800,25467410,2410,2410,2410,2410,0
|
|
20230811,095700,25467410,2410,2410,2410,2410,0
|
|
20230811,095600,25467410,2410,2410,2410,2410,0
|
|
20230811,095500,25467410,2410,2415,2415,2410,239
|
|
20230811,095400,24890910,2415,2415,2415,2415,1
|
|
20230811,095300,24888495,2410,2410,2410,2410,0
|
|
20230811,095200,24888495,2410,2410,2410,2410,0
|
|
20230811,095100,24888495,2410,2410,2410,2410,0
|
|
20230811,095000,24888495,2410,2410,2410,2410,0
|
|
20230811,094900,24888495,2410,2410,2410,2410,362
|
|
20230811,094800,24016075,2410,2410,2410,2410,1078
|
|
20230811,094700,21418095,2405,2400,2405,2400,2833
|
|
20230811,094600,14617600,2400,2400,2400,2400,0
|
|
20230811,094500,14617600,2400,2400,2400,2400,1792
|
|
20230811,094400,10316800,2400,2400,2400,2400,1
|
|
20230811,094300,10314400,2395,2395,2395,2395,1
|
|
20230811,094200,10312005,2385,2385,2385,2385,0
|
|
20230811,094100,10312005,2385,2385,2385,2385,0
|
|
20230811,094000,10312005,2385,2395,2395,2385,128
|
|
20230811,093900,10006575,2395,2395,2395,2395,0
|
|
20230811,093800,10006575,2395,2395,2395,2395,0
|
|
20230811,093700,10006575,2395,2395,2395,2395,0
|
|
20230811,093600,10006575,2395,2395,2395,2395,0
|
|
20230811,093500,10006575,2395,2395,2395,2395,0
|
|
20230811,093400,10006575,2395,2395,2395,2395,0
|
|
20230811,093300,10006575,2395,2395,2395,2395,1
|
|
20230811,093200,10004180,2385,2385,2385,2385,0
|
|
20230811,093100,10004180,2385,2385,2385,2385,0
|
|
20230811,093000,10004180,2385,2385,2385,2385,0
|
|
20230811,092900,10004180,2385,2385,2385,2385,0
|
|
20230811,092800,10004180,2385,2385,2385,2385,0
|
|
20230811,092700,10004180,2385,2385,2385,2385,0
|
|
20230811,092600,10004180,2385,2390,2390,2385,28
|
|
20230811,092500,9937395,2385,2385,2385,2385,0
|
|
20230811,092400,9937395,2385,2385,2385,2385,0
|
|
20230811,092300,9937395,2385,2390,2390,2385,212
|
|
20230811,092200,9431570,2385,2385,2385,2385,0
|
|
20230811,092100,9431570,2385,2385,2385,2385,79
|
|
20230811,092000,9243155,2375,2375,2375,2375,0
|
|
20230811,091900,9243155,2375,2395,2395,2375,2820
|
|
20230811,091800,2529050,2410,2410,2410,2410,0
|
|
20230811,091700,2529050,2410,2410,2410,2410,0
|
|
20230811,091600,2529050,2410,2410,2410,2410,0
|
|
20230811,091500,2529050,2410,2410,2410,2410,1
|
|
20230811,091400,2526640,2405,2405,2405,2405,0
|
|
20230811,091300,2526640,2405,2405,2405,2405,1
|
|
20230811,091200,2524235,2405,2405,2405,2405,800
|
|
20230811,091100,600235,2405,2405,2405,2405,0
|
|
20230811,091000,600235,2405,2405,2405,2405,0
|
|
20230811,090900,600235,2405,2405,2405,2405,1
|
|
20230811,090800,597830,2405,2405,2405,2405,24
|
|
20230811,090700,540110,2405,2405,2405,2405,13
|
|
20230811,090600,508845,2405,2400,2405,2395,210
|
|
20230811,090500,4820,2410,2410,2410,2410,2
|
|
20230811,090400,0,2400,2400,2400,2400,0
|
|
20230811,090300,0,2400,2400,2400,2400,0
|
|
20230811,090200,0,2400,2400,2400,2400,0
|
|
20230811,090100,0,2400,2400,2400,2400,0
|
|
20230811,090000,0,2400,2400,2400,2400,0
|