598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185500,43237475,2385,2385,2385,2385,177
|
|
20230814,185400,43237475,2385,2385,2385,2385,0
|
|
20230814,185300,43237475,2385,2385,2385,2385,0
|
|
20230814,185200,43237475,2385,2385,2385,2385,0
|
|
20230814,185100,43237475,2385,2385,2385,2385,0
|
|
20230814,185000,43237475,2385,2385,2385,2385,0
|
|
20230814,184900,43237475,2385,2385,2385,2385,0
|
|
20230814,184800,43237475,2385,2385,2385,2385,0
|
|
20230814,184700,43237475,2385,2385,2385,2385,0
|
|
20230814,184600,43237475,2385,2385,2385,2385,0
|
|
20230814,184500,43237475,2385,2385,2385,2385,0
|
|
20230814,184400,43237475,2385,2385,2385,2385,0
|
|
20230814,184300,43237475,2385,2385,2385,2385,0
|
|
20230814,184200,43237475,2385,2385,2385,2385,0
|
|
20230814,184100,43237475,2385,2385,2385,2385,0
|
|
20230814,184000,43237475,2385,2385,2385,2385,0
|
|
20230814,183900,43237475,2385,2385,2385,2385,0
|
|
20230814,183800,43237475,2385,2385,2385,2385,0
|
|
20230814,183700,43237475,2385,2385,2385,2385,0
|
|
20230814,183600,43237475,2385,2385,2385,2385,0
|
|
20230814,183500,43237475,2385,2385,2385,2385,0
|
|
20230814,183400,43237475,2385,2385,2385,2385,0
|
|
20230814,183300,43237475,2385,2385,2385,2385,0
|
|
20230814,183200,43237475,2385,2385,2385,2385,0
|
|
20230814,183100,43237475,2385,2385,2385,2385,0
|
|
20230814,183000,43237475,2385,2385,2385,2385,0
|
|
20230814,182900,43237475,2385,2385,2385,2385,0
|
|
20230814,182800,43237475,2385,2385,2385,2385,0
|
|
20230814,182700,43237475,2385,2385,2385,2385,0
|
|
20230814,182600,43237475,2385,2385,2385,2385,0
|
|
20230814,182500,43237475,2385,2385,2385,2385,177
|
|
20230814,182400,43237475,2385,2385,2385,2385,0
|
|
20230814,182300,43237475,2385,2385,2385,2385,0
|
|
20230814,182200,43237475,2385,2385,2385,2385,0
|
|
20230814,182100,43237475,2385,2385,2385,2385,0
|
|
20230814,182000,43237475,2385,2385,2385,2385,0
|
|
20230814,181900,43237475,2385,2385,2385,2385,0
|
|
20230814,181800,43237475,2385,2385,2385,2385,0
|
|
20230814,181700,43237475,2385,2385,2385,2385,0
|
|
20230814,181600,43237475,2385,2385,2385,2385,0
|
|
20230814,181500,43237475,2385,2385,2385,2385,0
|
|
20230814,181400,43237475,2385,2385,2385,2385,0
|
|
20230814,181300,43237475,2385,2385,2385,2385,0
|
|
20230814,181200,43237475,2385,2385,2385,2385,0
|
|
20230814,181100,43237475,2385,2385,2385,2385,0
|
|
20230814,181000,43237475,2385,2385,2385,2385,0
|
|
20230814,180900,43237475,2385,2385,2385,2385,0
|
|
20230814,180800,43237475,2385,2385,2385,2385,0
|
|
20230814,180700,43237475,2385,2385,2385,2385,0
|
|
20230814,180600,43237475,2385,2385,2385,2385,0
|
|
20230814,180500,43237475,2385,2385,2385,2385,0
|
|
20230814,180400,43237475,2385,2385,2385,2385,0
|
|
20230814,180300,43237475,2385,2385,2385,2385,0
|
|
20230814,180200,43237475,2385,2385,2385,2385,0
|
|
20230814,180100,43237475,2385,2385,2385,2385,0
|
|
20230814,180000,43237475,2385,2385,2385,2385,0
|
|
20230814,175900,43237475,2385,2385,2385,2385,0
|
|
20230814,175800,43237475,2385,2385,2385,2385,0
|
|
20230814,175700,43237475,2385,2385,2385,2385,0
|
|
20230814,175600,43237475,2385,2385,2385,2385,0
|
|
20230814,175500,43237475,2385,2385,2385,2385,177
|
|
20230814,175400,43237475,2385,2385,2385,2385,0
|
|
20230814,175300,43237475,2385,2385,2385,2385,0
|
|
20230814,175200,43237475,2385,2385,2385,2385,0
|
|
20230814,175100,43237475,2385,2385,2385,2385,0
|
|
20230814,175000,43237475,2385,2385,2385,2385,0
|
|
20230814,174900,43237475,2385,2385,2385,2385,0
|
|
20230814,174800,43237475,2385,2385,2385,2385,0
|
|
20230814,174700,43237475,2385,2385,2385,2385,0
|
|
20230814,174600,43237475,2385,2385,2385,2385,0
|
|
20230814,174500,43237475,2385,2385,2385,2385,0
|
|
20230814,174400,43237475,2385,2385,2385,2385,0
|
|
20230814,174300,43237475,2385,2385,2385,2385,0
|
|
20230814,174200,43237475,2385,2385,2385,2385,0
|
|
20230814,174100,43237475,2385,2385,2385,2385,0
|
|
20230814,174000,43237475,2385,2385,2385,2385,0
|
|
20230814,173900,43237475,2385,2385,2385,2385,0
|
|
20230814,173800,43237475,2385,2385,2385,2385,0
|
|
20230814,173700,43237475,2385,2385,2385,2385,0
|
|
20230814,173600,43237475,2385,2385,2385,2385,0
|
|
20230814,173500,43237475,2385,2385,2385,2385,0
|
|
20230814,173400,43237475,2385,2385,2385,2385,0
|
|
20230814,173300,43237475,2385,2385,2385,2385,0
|
|
20230814,173200,43237475,2385,2385,2385,2385,0
|
|
20230814,173100,43237475,2385,2385,2385,2385,0
|
|
20230814,173000,43237475,2385,2385,2385,2385,0
|
|
20230814,172900,43237475,2385,2385,2385,2385,0
|
|
20230814,172800,43237475,2385,2385,2385,2385,0
|
|
20230814,172700,43237475,2385,2385,2385,2385,0
|
|
20230814,172600,43237475,2385,2385,2385,2385,0
|
|
20230814,172500,43237475,2385,2385,2385,2385,177
|
|
20230814,172400,43237475,2385,2385,2385,2385,0
|
|
20230814,172300,43237475,2385,2385,2385,2385,0
|
|
20230814,172200,43237475,2385,2385,2385,2385,0
|
|
20230814,172100,43237475,2385,2385,2385,2385,0
|
|
20230814,172000,43237475,2385,2385,2385,2385,0
|
|
20230814,171900,43237475,2385,2385,2385,2385,0
|
|
20230814,171800,43237475,2385,2385,2385,2385,0
|
|
20230814,171700,43237475,2385,2385,2385,2385,0
|
|
20230814,171600,43237475,2385,2385,2385,2385,0
|
|
20230814,171500,43237475,2385,2385,2385,2385,0
|
|
20230814,171400,43237475,2385,2385,2385,2385,0
|
|
20230814,171300,43237475,2385,2385,2385,2385,0
|
|
20230814,171200,43237475,2385,2385,2385,2385,0
|
|
20230814,171100,43237475,2385,2385,2385,2385,0
|
|
20230814,171000,43237475,2385,2385,2385,2385,0
|
|
20230814,170900,43237475,2385,2385,2385,2385,0
|
|
20230814,170800,43237475,2385,2385,2385,2385,0
|
|
20230814,170700,43237475,2385,2385,2385,2385,0
|
|
20230814,170600,43237475,2385,2385,2385,2385,0
|
|
20230814,170500,43237475,2385,2385,2385,2385,0
|
|
20230814,170400,43237475,2385,2385,2385,2385,0
|
|
20230814,170300,43237475,2385,2385,2385,2385,0
|
|
20230814,170200,43237475,2385,2385,2385,2385,0
|
|
20230814,170100,43237475,2385,2385,2385,2385,0
|
|
20230814,170000,43237475,2385,2385,2385,2385,0
|
|
20230814,165900,43237475,2385,2385,2385,2385,0
|
|
20230814,165800,43237475,2385,2385,2385,2385,0
|
|
20230814,165700,43237475,2385,2385,2385,2385,0
|
|
20230814,165600,43237475,2385,2385,2385,2385,0
|
|
20230814,165500,43237475,2385,2385,2385,2385,177
|
|
20230814,165400,43237475,2385,2385,2385,2385,0
|
|
20230814,165300,43237475,2385,2385,2385,2385,0
|
|
20230814,165200,43237475,2385,2385,2385,2385,0
|
|
20230814,165100,43237475,2385,2385,2385,2385,0
|
|
20230814,165000,43237475,2385,2385,2385,2385,0
|
|
20230814,164900,43237475,2385,2385,2385,2385,0
|
|
20230814,164800,43237475,2385,2385,2385,2385,0
|
|
20230814,164700,43237475,2385,2385,2385,2385,0
|
|
20230814,164600,43237475,2385,2385,2385,2385,0
|
|
20230814,164500,43237475,2385,2385,2385,2385,0
|
|
20230814,164400,43237475,2385,2385,2385,2385,0
|
|
20230814,164300,43237475,2385,2385,2385,2385,0
|
|
20230814,164200,43237475,2385,2385,2385,2385,0
|
|
20230814,164100,43237475,2385,2385,2385,2385,0
|
|
20230814,164000,43237475,2385,2385,2385,2385,0
|
|
20230814,163900,43237475,2385,2385,2385,2385,0
|
|
20230814,163800,43237475,2385,2385,2385,2385,0
|
|
20230814,163700,43237475,2385,2385,2385,2385,0
|
|
20230814,163600,43237475,2385,2385,2385,2385,0
|
|
20230814,163500,43237475,2385,2385,2385,2385,0
|
|
20230814,163400,43237475,2385,2385,2385,2385,0
|
|
20230814,163300,43237475,2385,2385,2385,2385,0
|
|
20230814,163200,43237475,2385,2385,2385,2385,0
|
|
20230814,163100,43237475,2385,2385,2385,2385,0
|
|
20230814,163000,43237475,2385,2385,2385,2385,0
|
|
20230814,162900,43237475,2385,2385,2385,2385,0
|
|
20230814,162800,43237475,2385,2385,2385,2385,0
|
|
20230814,162700,43237475,2385,2385,2385,2385,0
|
|
20230814,162600,43237475,2385,2385,2385,2385,0
|
|
20230814,162500,43237475,2385,2385,2385,2385,177
|
|
20230814,162400,43237475,2385,2385,2385,2385,0
|
|
20230814,162300,43237475,2385,2385,2385,2385,0
|
|
20230814,162200,43237475,2385,2385,2385,2385,0
|
|
20230814,162100,43237475,2385,2385,2385,2385,0
|
|
20230814,162000,43237475,2385,2385,2385,2385,0
|
|
20230814,161900,43237475,2385,2385,2385,2385,0
|
|
20230814,161800,43237475,2385,2385,2385,2385,0
|
|
20230814,161700,43237475,2385,2385,2385,2385,0
|
|
20230814,161600,43237475,2385,2385,2385,2385,0
|
|
20230814,161500,43237475,2385,2385,2385,2385,0
|
|
20230814,161400,43237475,2385,2385,2385,2385,0
|
|
20230814,161300,43237475,2385,2385,2385,2385,0
|
|
20230814,161200,43237475,2385,2385,2385,2385,0
|
|
20230814,161100,43237475,2385,2385,2385,2385,0
|
|
20230814,161000,43237475,2385,2385,2385,2385,0
|
|
20230814,160900,43237475,2385,2385,2385,2385,0
|
|
20230814,160800,43237475,2385,2385,2385,2385,0
|
|
20230814,160700,43237475,2385,2385,2385,2385,0
|
|
20230814,160600,43237475,2385,2385,2385,2385,0
|
|
20230814,160500,43237475,2385,2385,2385,2385,0
|
|
20230814,160400,43237475,2385,2385,2385,2385,0
|
|
20230814,160300,43237475,2385,2385,2385,2385,0
|
|
20230814,160200,43237475,2385,2385,2385,2385,0
|
|
20230814,160100,43237475,2385,2385,2385,2385,0
|
|
20230814,160000,43237475,2385,2385,2385,2385,0
|
|
20230814,155900,43237475,2385,2385,2385,2385,0
|
|
20230814,155800,43237475,2385,2385,2385,2385,0
|
|
20230814,155700,43237475,2385,2385,2385,2385,0
|
|
20230814,155600,43237475,2385,2385,2385,2385,0
|
|
20230814,155500,43237475,2385,2385,2385,2385,177
|
|
20230814,155400,43237475,2385,2385,2385,2385,0
|
|
20230814,155300,43237475,2385,2385,2385,2385,0
|
|
20230814,155200,43237475,2385,2385,2385,2385,0
|
|
20230814,155100,43237475,2385,2385,2385,2385,0
|
|
20230814,155000,43237475,2385,2385,2385,2385,0
|
|
20230814,154900,43237475,2385,2385,2385,2385,0
|
|
20230814,154800,43237475,2385,2385,2385,2385,0
|
|
20230814,154700,43237475,2385,2385,2385,2385,0
|
|
20230814,154600,43237475,2385,2385,2385,2385,0
|
|
20230814,154500,43237475,2385,2385,2385,2385,0
|
|
20230814,154400,43237475,2385,2385,2385,2385,0
|
|
20230814,154300,43237475,2385,2385,2385,2385,0
|
|
20230814,154200,43237475,2385,2385,2385,2385,0
|
|
20230814,154100,43237475,2385,2385,2385,2385,0
|
|
20230814,154000,43237475,2385,2385,2385,2385,0
|
|
20230814,153900,43237475,2385,2385,2385,2385,0
|
|
20230814,153800,43237475,2385,2385,2385,2385,0
|
|
20230814,153700,43237475,2385,2385,2385,2385,0
|
|
20230814,153600,43237475,2385,2385,2385,2385,0
|
|
20230814,153500,43237475,2385,2385,2385,2385,0
|
|
20230814,153400,43237475,2385,2385,2385,2385,0
|
|
20230814,153300,43237475,2385,2385,2385,2385,0
|
|
20230814,153200,43237475,2385,2385,2385,2385,0
|
|
20230814,153100,43237475,2385,2385,2385,2385,0
|
|
20230814,153000,43237475,2385,2385,2385,2385,177
|
|
20230814,152900,42815330,2385,2385,2385,2385,0
|
|
20230814,152800,42815330,2385,2385,2385,2385,0
|
|
20230814,152700,42815330,2385,2385,2385,2385,0
|
|
20230814,152600,42815330,2385,2385,2385,2385,0
|
|
20230814,152500,42815330,2385,2385,2385,2385,0
|
|
20230814,152400,42815330,2385,2385,2385,2385,0
|
|
20230814,152300,42815330,2385,2385,2385,2385,0
|
|
20230814,152200,42815330,2385,2385,2385,2385,0
|
|
20230814,152100,42815330,2385,2385,2385,2385,0
|
|
20230814,152000,42815330,2385,2385,2385,2385,0
|
|
20230814,151900,42815330,2385,2390,2390,2385,102
|
|
20230814,151800,42571910,2400,2400,2400,2400,0
|
|
20230814,151700,42571910,2400,2390,2400,2390,105
|
|
20230814,151600,42320910,2390,2390,2390,2390,0
|
|
20230814,151500,42320910,2390,2390,2390,2390,0
|
|
20230814,151400,42320910,2390,2390,2390,2390,0
|
|
20230814,151300,42320910,2390,2390,2390,2390,0
|
|
20230814,151200,42320910,2390,2390,2390,2390,0
|
|
20230814,151100,42320910,2390,2390,2390,2390,71
|
|
20230814,151000,42151220,2400,2400,2400,2400,0
|
|
20230814,150900,42151220,2400,2400,2400,2400,5
|
|
20230814,150800,42139220,2400,2400,2400,2400,0
|
|
20230814,150700,42139220,2400,2400,2400,2400,0
|
|
20230814,150600,42139220,2400,2395,2400,2395,1000
|
|
20230814,150500,39739365,2395,2395,2395,2395,0
|
|
20230814,150400,39739365,2395,2395,2395,2395,0
|
|
20230814,150300,39739365,2395,2395,2395,2395,0
|
|
20230814,150200,39739365,2395,2395,2395,2395,0
|
|
20230814,150100,39739365,2395,2395,2395,2395,0
|
|
20230814,150000,39739365,2395,2395,2395,2395,0
|
|
20230814,145900,39739365,2395,2395,2395,2395,1
|
|
20230814,145800,39736970,2395,2395,2395,2395,0
|
|
20230814,145700,39736970,2395,2395,2395,2395,1
|
|
20230814,145600,39734575,2395,2395,2395,2395,0
|
|
20230814,145500,39734575,2395,2395,2395,2395,0
|
|
20230814,145400,39734575,2395,2395,2395,2395,0
|
|
20230814,145300,39734575,2395,2395,2395,2395,0
|
|
20230814,145200,39734575,2395,2395,2395,2395,0
|
|
20230814,145100,39734575,2395,2395,2395,2395,1
|
|
20230814,145000,39732180,2395,2395,2395,2395,214
|
|
20230814,144900,39219650,2395,2395,2395,2395,0
|
|
20230814,144800,39219650,2395,2395,2395,2395,0
|
|
20230814,144700,39219650,2395,2395,2395,2395,0
|
|
20230814,144600,39219650,2395,2395,2395,2395,0
|
|
20230814,144500,39219650,2395,2395,2395,2395,1
|
|
20230814,144400,39217255,2395,2395,2395,2395,0
|
|
20230814,144300,39217255,2395,2395,2395,2395,0
|
|
20230814,144200,39217255,2395,2395,2395,2395,0
|
|
20230814,144100,39217255,2395,2395,2395,2395,0
|
|
20230814,144000,39217255,2395,2395,2395,2395,0
|
|
20230814,143900,39217255,2395,2395,2395,2395,0
|
|
20230814,143800,39217255,2395,2395,2395,2395,0
|
|
20230814,143700,39217255,2395,2395,2395,2395,0
|
|
20230814,143600,39217255,2395,2395,2395,2395,0
|
|
20230814,143500,39217255,2395,2395,2395,2395,0
|
|
20230814,143400,39217255,2395,2395,2395,2395,0
|
|
20230814,143300,39217255,2395,2395,2395,2395,0
|
|
20230814,143200,39217255,2395,2395,2395,2395,0
|
|
20230814,143100,39217255,2395,2395,2395,2395,0
|
|
20230814,143000,39217255,2395,2395,2395,2395,0
|
|
20230814,142900,39217255,2395,2395,2395,2395,256
|
|
20230814,142800,38604135,2400,2400,2400,2400,0
|
|
20230814,142700,38604135,2400,2400,2400,2400,0
|
|
20230814,142600,38604135,2400,2400,2400,2400,0
|
|
20230814,142500,38604135,2400,2400,2400,2400,0
|
|
20230814,142400,38604135,2400,2400,2400,2400,0
|
|
20230814,142300,38604135,2400,2400,2400,2400,0
|
|
20230814,142200,38604135,2400,2400,2400,2400,0
|
|
20230814,142100,38604135,2400,2400,2400,2400,0
|
|
20230814,142000,38604135,2400,2400,2400,2400,0
|
|
20230814,141900,38604135,2400,2400,2400,2400,0
|
|
20230814,141800,38604135,2400,2400,2400,2400,0
|
|
20230814,141700,38604135,2400,2400,2400,2400,0
|
|
20230814,141600,38604135,2400,2400,2400,2400,0
|
|
20230814,141500,38604135,2400,2400,2400,2400,0
|
|
20230814,141400,38604135,2400,2400,2400,2400,4
|
|
20230814,141300,38594535,2400,2400,2400,2400,0
|
|
20230814,141200,38594535,2400,2400,2400,2400,0
|
|
20230814,141100,38594535,2400,2400,2400,2400,0
|
|
20230814,141000,38594535,2400,2400,2400,2400,0
|
|
20230814,140900,38594535,2400,2400,2400,2400,0
|
|
20230814,140800,38594535,2400,2400,2400,2400,0
|
|
20230814,140700,38594535,2400,2400,2400,2400,0
|
|
20230814,140600,38594535,2400,2400,2400,2400,0
|
|
20230814,140500,38594535,2400,2400,2400,2400,0
|
|
20230814,140400,38594535,2400,2400,2400,2400,4
|
|
20230814,140300,38584935,2400,2400,2400,2400,0
|
|
20230814,140200,38584935,2400,2400,2400,2400,0
|
|
20230814,140100,38584935,2400,2400,2400,2400,0
|
|
20230814,140000,38584935,2400,2400,2400,2400,0
|
|
20230814,135900,38584935,2400,2400,2400,2400,0
|
|
20230814,135800,38584935,2400,2400,2400,2400,0
|
|
20230814,135700,38584935,2400,2400,2400,2400,0
|
|
20230814,135600,38584935,2400,2400,2400,2400,0
|
|
20230814,135500,38584935,2400,2400,2400,2400,0
|
|
20230814,135400,38584935,2400,2400,2400,2400,0
|
|
20230814,135300,38584935,2400,2400,2400,2400,0
|
|
20230814,135200,38584935,2400,2400,2400,2400,5
|
|
20230814,135100,38572935,2395,2395,2395,2395,0
|
|
20230814,135000,38572935,2395,2395,2395,2395,0
|
|
20230814,134900,38572935,2395,2395,2395,2395,0
|
|
20230814,134800,38572935,2395,2395,2395,2395,10
|
|
20230814,134700,38548985,2395,2395,2395,2395,200
|
|
20230814,134600,38069985,2395,2395,2395,2395,0
|
|
20230814,134500,38069985,2395,2395,2395,2395,0
|
|
20230814,134400,38069985,2395,2395,2395,2395,0
|
|
20230814,134300,38069985,2395,2395,2395,2395,0
|
|
20230814,134200,38069985,2395,2395,2395,2395,0
|
|
20230814,134100,38069985,2395,2395,2395,2395,34
|
|
20230814,134000,37988555,2395,2395,2395,2395,0
|
|
20230814,133900,37988555,2395,2395,2395,2395,0
|
|
20230814,133800,37988555,2395,2395,2395,2395,0
|
|
20230814,133700,37988555,2395,2395,2395,2395,1
|
|
20230814,133600,37986160,2395,2395,2395,2395,15
|
|
20230814,133500,37950235,2395,2395,2395,2395,0
|
|
20230814,133400,37950235,2395,2395,2395,2395,0
|
|
20230814,133300,37950235,2395,2395,2395,2395,0
|
|
20230814,133200,37950235,2395,2395,2395,2395,0
|
|
20230814,133100,37950235,2395,2395,2395,2395,0
|
|
20230814,133000,37950235,2395,2395,2395,2395,0
|
|
20230814,132900,37950235,2395,2395,2395,2395,0
|
|
20230814,132800,37950235,2395,2395,2395,2395,0
|
|
20230814,132700,37950235,2395,2395,2395,2395,0
|
|
20230814,132600,37950235,2395,2395,2395,2395,1
|
|
20230814,132500,37947840,2395,2395,2395,2395,0
|
|
20230814,132400,37947840,2395,2395,2395,2395,0
|
|
20230814,132300,37947840,2395,2395,2395,2395,0
|
|
20230814,132200,37947840,2395,2395,2395,2395,0
|
|
20230814,132100,37947840,2395,2395,2395,2395,820
|
|
20230814,132000,35983940,2385,2380,2385,2380,443
|
|
20230814,131900,34928430,2375,2375,2375,2375,0
|
|
20230814,131800,34928430,2375,2375,2375,2375,0
|
|
20230814,131700,34928430,2375,2375,2375,2375,0
|
|
20230814,131600,34928430,2375,2375,2375,2375,0
|
|
20230814,131500,34928430,2375,2375,2375,2375,0
|
|
20230814,131400,34928430,2375,2375,2375,2375,0
|
|
20230814,131300,34928430,2375,2375,2375,2375,0
|
|
20230814,131200,34928430,2375,2375,2375,2375,0
|
|
20230814,131100,34928430,2375,2375,2375,2375,0
|
|
20230814,131000,34928430,2375,2375,2375,2375,0
|
|
20230814,130900,34928430,2375,2375,2375,2375,6
|
|
20230814,130800,34914180,2375,2375,2375,2375,0
|
|
20230814,130700,34914180,2375,2375,2375,2375,0
|
|
20230814,130600,34914180,2375,2375,2375,2375,0
|
|
20230814,130500,34914180,2375,2375,2375,2375,6
|
|
20230814,130400,34899930,2360,2360,2360,2360,0
|
|
20230814,130300,34899930,2360,2360,2360,2360,0
|
|
20230814,130200,34899930,2360,2360,2360,2360,0
|
|
20230814,130100,34899930,2360,2370,2370,2360,1456
|
|
20230814,130000,31454440,2380,2375,2380,2375,43
|
|
20230814,125900,31352165,2375,2375,2375,2375,0
|
|
20230814,125800,31352165,2375,2375,2375,2375,0
|
|
20230814,125700,31352165,2375,2375,2375,2375,15
|
|
20230814,125600,31316540,2380,2380,2380,2380,0
|
|
20230814,125500,31316540,2380,2375,2380,2375,62
|
|
20230814,125400,31169240,2375,2375,2375,2375,0
|
|
20230814,125300,31169240,2375,2375,2375,2375,0
|
|
20230814,125200,31169240,2375,2375,2375,2375,0
|
|
20230814,125100,31169240,2375,2375,2375,2375,0
|
|
20230814,125000,31169240,2375,2375,2375,2375,0
|
|
20230814,124900,31169240,2375,2375,2375,2375,0
|
|
20230814,124800,31169240,2375,2375,2375,2375,0
|
|
20230814,124700,31169240,2375,2375,2375,2375,170
|
|
20230814,124600,30765490,2375,2375,2375,2375,0
|
|
20230814,124500,30765490,2375,2375,2375,2375,0
|
|
20230814,124400,30765490,2375,2375,2375,2375,0
|
|
20230814,124300,30765490,2375,2375,2375,2375,0
|
|
20230814,124200,30765490,2375,2375,2375,2375,0
|
|
20230814,124100,30765490,2375,2375,2375,2375,0
|
|
20230814,124000,30765490,2375,2375,2375,2375,10
|
|
20230814,123900,30741740,2380,2380,2380,2380,1
|
|
20230814,123800,30739360,2380,2380,2380,2380,0
|
|
20230814,123700,30739360,2380,2380,2380,2380,0
|
|
20230814,123600,30739360,2380,2380,2380,2380,0
|
|
20230814,123500,30739360,2380,2380,2380,2380,0
|
|
20230814,123400,30739360,2380,2380,2380,2380,0
|
|
20230814,123300,30739360,2380,2380,2380,2380,40
|
|
20230814,123200,30644160,2380,2380,2380,2380,1
|
|
20230814,123100,30641780,2375,2375,2375,2375,0
|
|
20230814,123000,30641780,2375,2375,2375,2375,24
|
|
20230814,122900,30584780,2375,2375,2375,2375,32
|
|
20230814,122800,30508780,2375,2375,2375,2375,0
|
|
20230814,122700,30508780,2375,2375,2375,2375,49
|
|
20230814,122600,30392405,2375,2375,2375,2375,0
|
|
20230814,122500,30392405,2375,2375,2375,2375,10
|
|
20230814,122400,30368655,2375,2375,2375,2375,0
|
|
20230814,122300,30368655,2375,2375,2375,2375,0
|
|
20230814,122200,30368655,2375,2375,2375,2375,0
|
|
20230814,122100,30368655,2375,2375,2375,2375,0
|
|
20230814,122000,30368655,2375,2375,2375,2375,5
|
|
20230814,121900,30356780,2375,2375,2375,2375,0
|
|
20230814,121800,30356780,2375,2375,2375,2375,0
|
|
20230814,121700,30356780,2375,2375,2375,2375,0
|
|
20230814,121600,30356780,2375,2375,2375,2375,0
|
|
20230814,121500,30356780,2375,2375,2375,2375,0
|
|
20230814,121400,30356780,2375,2375,2375,2375,0
|
|
20230814,121300,30356780,2375,2375,2375,2375,300
|
|
20230814,121200,29644280,2360,2360,2360,2360,0
|
|
20230814,121100,29644280,2360,2360,2360,2360,0
|
|
20230814,121000,29644280,2360,2360,2360,2360,0
|
|
20230814,120900,29644280,2360,2360,2360,2360,0
|
|
20230814,120800,29644280,2360,2360,2360,2360,0
|
|
20230814,120700,29644280,2360,2360,2360,2360,0
|
|
20230814,120600,29644280,2360,2360,2360,2360,0
|
|
20230814,120500,29644280,2360,2360,2360,2360,0
|
|
20230814,120400,29644280,2360,2360,2360,2360,0
|
|
20230814,120300,29644280,2360,2360,2360,2360,0
|
|
20230814,120200,29644280,2360,2360,2360,2360,0
|
|
20230814,120100,29644280,2360,2360,2360,2360,0
|
|
20230814,120000,29644280,2360,2380,2380,2360,1618
|
|
20230814,115900,25815900,2380,2380,2380,2380,0
|
|
20230814,115800,25815900,2380,2380,2380,2380,0
|
|
20230814,115700,25815900,2380,2380,2380,2380,0
|
|
20230814,115600,25815900,2380,2380,2380,2380,60
|
|
20230814,115500,25673100,2385,2385,2385,2385,0
|
|
20230814,115400,25673100,2385,2385,2385,2385,0
|
|
20230814,115300,25673100,2385,2385,2385,2385,0
|
|
20230814,115200,25673100,2385,2385,2385,2385,0
|
|
20230814,115100,25673100,2385,2385,2385,2385,0
|
|
20230814,115000,25673100,2385,2385,2385,2385,0
|
|
20230814,114900,25673100,2385,2385,2385,2385,0
|
|
20230814,114800,25673100,2385,2385,2385,2385,5
|
|
20230814,114700,25661175,2385,2385,2385,2385,0
|
|
20230814,114600,25661175,2385,2385,2385,2385,0
|
|
20230814,114500,25661175,2385,2385,2385,2385,0
|
|
20230814,114400,25661175,2385,2385,2385,2385,0
|
|
20230814,114300,25661175,2385,2385,2385,2385,1
|
|
20230814,114200,25658790,2385,2385,2385,2385,0
|
|
20230814,114100,25658790,2385,2385,2385,2385,0
|
|
20230814,114000,25658790,2385,2385,2385,2385,1
|
|
20230814,113900,25656405,2380,2380,2380,2380,0
|
|
20230814,113800,25656405,2380,2380,2380,2380,0
|
|
20230814,113700,25656405,2380,2380,2380,2380,15
|
|
20230814,113600,25620705,2375,2375,2375,2375,0
|
|
20230814,113500,25620705,2375,2375,2375,2375,0
|
|
20230814,113400,25620705,2375,2375,2375,2375,0
|
|
20230814,113300,25620705,2375,2375,2375,2375,0
|
|
20230814,113200,25620705,2375,2375,2375,2375,0
|
|
20230814,113100,25620705,2375,2375,2375,2375,0
|
|
20230814,113000,25620705,2375,2375,2375,2375,0
|
|
20230814,112900,25620705,2375,2375,2375,2375,0
|
|
20230814,112800,25620705,2375,2375,2375,2375,0
|
|
20230814,112700,25620705,2375,2375,2375,2375,0
|
|
20230814,112600,25620705,2375,2375,2375,2375,0
|
|
20230814,112500,25620705,2375,2375,2375,2375,0
|
|
20230814,112400,25620705,2375,2375,2375,2375,0
|
|
20230814,112300,25620705,2375,2375,2375,2375,10
|
|
20230814,112200,25596955,2375,2375,2375,2375,0
|
|
20230814,112100,25596955,2375,2375,2375,2375,0
|
|
20230814,112000,25596955,2375,2375,2375,2375,0
|
|
20230814,111900,25596955,2375,2375,2375,2375,0
|
|
20230814,111800,25596955,2375,2375,2375,2375,0
|
|
20230814,111700,25596955,2375,2375,2375,2375,0
|
|
20230814,111600,25596955,2375,2375,2375,2375,0
|
|
20230814,111500,25596955,2375,2375,2375,2375,0
|
|
20230814,111400,25596955,2375,2375,2375,2375,0
|
|
20230814,111300,25596955,2375,2375,2375,2375,0
|
|
20230814,111200,25596955,2375,2375,2375,2375,0
|
|
20230814,111100,25596955,2375,2375,2375,2375,0
|
|
20230814,111000,25596955,2375,2375,2375,2375,0
|
|
20230814,110900,25596955,2375,2375,2375,2375,0
|
|
20230814,110800,25596955,2375,2375,2375,2375,17
|
|
20230814,110700,25556580,2375,2375,2375,2375,3
|
|
20230814,110600,25549455,2370,2370,2370,2370,0
|
|
20230814,110500,25549455,2370,2370,2370,2370,3
|
|
20230814,110400,25542345,2375,2375,2375,2375,0
|
|
20230814,110300,25542345,2375,2375,2375,2375,0
|
|
20230814,110200,25542345,2375,2375,2375,2375,20
|
|
20230814,110100,25494845,2375,2375,2375,2375,4
|
|
20230814,110000,25485345,2375,2370,2375,2370,12
|
|
20230814,105900,25456870,2375,2370,2375,2370,6
|
|
20230814,105800,25442640,2370,2370,2370,2370,7
|
|
20230814,105700,25426050,2375,2375,2375,2375,1
|
|
20230814,105600,25423675,2370,2370,2370,2370,6
|
|
20230814,105500,25409455,2370,2370,2370,2370,7
|
|
20230814,105400,25392865,2380,2380,2380,2380,191
|
|
20230814,105300,24938285,2380,2380,2380,2380,7
|
|
20230814,105200,24921625,2380,2380,2380,2380,30
|
|
20230814,105100,24850225,2380,2380,2380,2380,7
|
|
20230814,105000,24833565,2380,2380,2380,2380,6
|
|
20230814,104900,24819285,2380,2380,2380,2380,8
|
|
20230814,104800,24800245,2380,2380,2380,2380,3
|
|
20230814,104700,24793105,2380,2380,2380,2380,6
|
|
20230814,104600,24778825,2380,2380,2380,2380,7
|
|
20230814,104500,24762165,2380,2380,2380,2380,3
|
|
20230814,104400,24755025,2370,2380,2380,2370,887
|
|
20230814,104300,22649345,2380,2380,2380,2380,3
|
|
20230814,104200,22642205,2380,2380,2380,2380,7
|
|
20230814,104100,22625545,2380,2380,2380,2380,6
|
|
20230814,104000,22611265,2380,2380,2380,2380,8
|
|
20230814,103900,22592225,2380,2380,2380,2380,6
|
|
20230814,103800,22577945,2380,2380,2380,2380,0
|
|
20230814,103700,22577945,2380,2380,2380,2380,7
|
|
20230814,103600,22561285,2380,2380,2380,2380,6
|
|
20230814,103500,22547005,2380,2380,2380,2380,3
|
|
20230814,103400,22539865,2380,2375,2380,2375,110
|
|
20230814,103300,22278080,2375,2380,2380,2375,135
|
|
20230814,103200,21956800,2380,2380,2380,2380,7
|
|
20230814,103100,21940140,2380,2380,2380,2380,4
|
|
20230814,103000,21930620,2380,2380,2380,2380,7
|
|
20230814,102900,21913960,2380,2380,2380,2380,63
|
|
20230814,102800,21764020,2380,2380,2380,2380,3
|
|
20230814,102700,21756880,2380,2380,2380,2380,3
|
|
20230814,102600,21749740,2380,2375,2380,2375,165
|
|
20230814,102500,21357070,2380,2375,2380,2375,5
|
|
20230814,102400,21345185,2375,2375,2375,2375,4
|
|
20230814,102300,21335685,2375,2375,2375,2375,7
|
|
20230814,102200,21319060,2375,2375,2375,2375,8
|
|
20230814,102100,21300060,2380,2380,2380,2380,238
|
|
20230814,102000,20733620,2380,2380,2380,2380,972
|
|
20230814,101900,18420260,2375,2380,2380,2375,36
|
|
20230814,101800,18334610,2380,2380,2380,2380,511
|
|
20230814,101700,17118430,2380,2380,2385,2380,7
|
|
20230814,101600,17101765,2380,2380,2380,2380,0
|
|
20230814,101500,17101765,2380,2380,2380,2380,7
|
|
20230814,101400,17085105,2380,2380,2380,2380,7
|
|
20230814,101300,17068445,2380,2380,2380,2380,6
|
|
20230814,101200,17054165,2380,2380,2380,2380,3
|
|
20230814,101100,17047025,2385,2385,2385,2385,1
|
|
20230814,101000,17044640,2405,2375,2405,2375,25
|
|
20230814,100900,16985045,2375,2375,2375,2375,4
|
|
20230814,100800,16975545,2375,2375,2375,2375,6
|
|
20230814,100700,16961295,2375,2375,2375,2375,3
|
|
20230814,100600,16954170,2375,2375,2375,2375,7
|
|
20230814,100500,16937545,2375,2375,2375,2375,7
|
|
20230814,100400,16920920,2380,2380,2380,2380,734
|
|
20230814,100300,15174000,2380,2380,2380,2380,7
|
|
20230814,100200,15157340,2380,2380,2380,2380,100
|
|
20230814,100100,14919340,2380,2380,2385,2380,111
|
|
20230814,100000,14655135,2385,2385,2385,2385,399
|
|
20230814,095900,13703520,2385,2385,2385,2385,7
|
|
20230814,095800,13686825,2385,2385,2385,2385,6
|
|
20230814,095700,13672515,2385,2385,2385,2385,3
|
|
20230814,095600,13665360,2385,2385,2385,2385,7
|
|
20230814,095500,13648665,2385,2385,2385,2385,2
|
|
20230814,095400,13643895,2385,2385,2385,2385,7
|
|
20230814,095300,13627200,2385,2385,2385,2385,84
|
|
20230814,095200,13426860,2385,2390,2390,2385,10
|
|
20230814,095100,13403000,2395,2405,2405,2395,3
|
|
20230814,095000,13395800,2385,2385,2385,2385,7
|
|
20230814,094900,13379105,2385,2385,2385,2385,106
|
|
20230814,094800,13126295,2385,2385,2385,2385,0
|
|
20230814,094700,13126295,2385,2385,2385,2385,7
|
|
20230814,094600,13109600,2385,2385,2385,2385,8
|
|
20230814,094500,13090520,2385,2385,2385,2385,6
|
|
20230814,094400,13076210,2385,2385,2385,2385,5
|
|
20230814,094300,13064285,2385,2385,2385,2385,67
|
|
20230814,094200,12904490,2385,2385,2385,2385,3
|
|
20230814,094100,12897335,2385,2385,2385,2385,5
|
|
20230814,094000,12885410,2385,2385,2385,2385,0
|
|
20230814,093900,12885410,2385,2390,2390,2385,13
|
|
20230814,093800,12854355,2385,2385,2385,2385,8
|
|
20230814,093700,12835275,2385,2385,2385,2385,9
|
|
20230814,093600,12813810,2385,2385,2385,2385,159
|
|
20230814,093500,12434595,2385,2385,2385,2385,4
|
|
20230814,093400,12425055,2385,2385,2385,2385,7
|
|
20230814,093300,12408360,2385,2385,2385,2385,1
|
|
20230814,093200,12405975,2385,2385,2390,2385,5
|
|
20230814,093100,12394045,2385,2385,2385,2385,3
|
|
20230814,093000,12386890,2385,2390,2390,2385,681
|
|
20230814,092900,10759305,2390,2390,2390,2390,3
|
|
20230814,092800,10752135,2390,2390,2390,2390,4
|
|
20230814,092700,10742575,2390,2395,2395,2390,493
|
|
20230814,092600,9562405,2410,2410,2410,2410,0
|
|
20230814,092500,9562405,2410,2410,2410,2410,1
|
|
20230814,092400,9559995,2395,2395,2395,2395,0
|
|
20230814,092300,9559995,2395,2395,2395,2395,0
|
|
20230814,092200,9559995,2395,2395,2395,2395,2
|
|
20230814,092100,9555205,2395,2395,2395,2395,164
|
|
20230814,092000,9162425,2415,2415,2415,2415,0
|
|
20230814,091900,9162425,2415,2415,2415,2415,0
|
|
20230814,091800,9162425,2415,2415,2420,2415,182
|
|
20230814,091700,8722560,2425,2415,2425,2415,1000
|
|
20230814,091600,6298555,2395,2390,2395,2390,235
|
|
20230814,091500,5736885,2385,2385,2385,2385,32
|
|
20230814,091400,5660565,2375,2375,2375,2375,0
|
|
20230814,091300,5660565,2375,2375,2375,2375,0
|
|
20230814,091200,5660565,2375,2375,2375,2375,0
|
|
20230814,091100,5660565,2375,2375,2375,2375,0
|
|
20230814,091000,5660565,2375,2380,2380,2375,1317
|
|
20230814,090900,2526115,2375,2375,2375,2375,20
|
|
20230814,090800,2478615,2365,2365,2365,2365,0
|
|
20230814,090700,2478615,2365,2365,2365,2365,1
|
|
20230814,090600,2476250,2370,2375,2375,2370,399
|
|
20230814,090500,1529810,2375,2375,2375,2375,272
|
|
20230814,090400,883810,2375,2380,2380,2375,350
|
|
20230814,090300,52250,2375,2375,2375,2375,0
|
|
20230814,090200,52250,2375,2375,2375,2375,0
|
|
20230814,090100,52250,2375,2375,2375,2375,0
|
|
20230814,090000,52250,2375,2375,2375,2375,22
|