590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184700,186616180,2460,2460,2460,2460,4800
|
|
20230809,184600,186616180,2460,2460,2460,2460,0
|
|
20230809,184500,186616180,2460,2460,2460,2460,0
|
|
20230809,184400,186616180,2460,2460,2460,2460,0
|
|
20230809,184300,186616180,2460,2460,2460,2460,0
|
|
20230809,184200,186616180,2460,2460,2460,2460,0
|
|
20230809,184100,186616180,2460,2460,2460,2460,0
|
|
20230809,184000,186616180,2460,2460,2460,2460,0
|
|
20230809,183900,186616180,2460,2460,2460,2460,0
|
|
20230809,183800,186616180,2460,2460,2460,2460,0
|
|
20230809,183700,186616180,2460,2460,2460,2460,0
|
|
20230809,183600,186616180,2460,2460,2460,2460,0
|
|
20230809,183500,186616180,2460,2460,2460,2460,0
|
|
20230809,183400,186616180,2460,2460,2460,2460,0
|
|
20230809,183300,186616180,2460,2460,2460,2460,0
|
|
20230809,183200,186616180,2460,2460,2460,2460,0
|
|
20230809,183100,186616180,2460,2460,2460,2460,0
|
|
20230809,183000,186616180,2460,2460,2460,2460,0
|
|
20230809,182900,186616180,2460,2460,2460,2460,0
|
|
20230809,182800,186616180,2460,2460,2460,2460,0
|
|
20230809,182700,186616180,2460,2460,2460,2460,0
|
|
20230809,182600,186616180,2460,2460,2460,2460,0
|
|
20230809,182500,186616180,2460,2460,2460,2460,0
|
|
20230809,182400,186616180,2460,2460,2460,2460,0
|
|
20230809,182300,186616180,2460,2460,2460,2460,0
|
|
20230809,182200,186616180,2460,2460,2460,2460,0
|
|
20230809,182100,186616180,2460,2460,2460,2460,0
|
|
20230809,182000,186616180,2460,2460,2460,2460,0
|
|
20230809,181900,186616180,2460,2460,2460,2460,0
|
|
20230809,181800,186616180,2460,2460,2460,2460,0
|
|
20230809,181700,186616180,2460,2460,2460,2460,4800
|
|
20230809,181600,186616180,2460,2460,2460,2460,0
|
|
20230809,181500,186616180,2460,2460,2460,2460,0
|
|
20230809,181400,186616180,2460,2460,2460,2460,0
|
|
20230809,181300,186616180,2460,2460,2460,2460,0
|
|
20230809,181200,186616180,2460,2460,2460,2460,0
|
|
20230809,181100,186616180,2460,2460,2460,2460,0
|
|
20230809,181000,186616180,2460,2460,2460,2460,0
|
|
20230809,180900,186616180,2460,2460,2460,2460,0
|
|
20230809,180800,186616180,2460,2460,2460,2460,0
|
|
20230809,180700,186616180,2460,2460,2460,2460,0
|
|
20230809,180600,186616180,2460,2460,2460,2460,0
|
|
20230809,180500,186616180,2460,2460,2460,2460,0
|
|
20230809,180400,186616180,2460,2460,2460,2460,0
|
|
20230809,180300,186616180,2460,2460,2460,2460,0
|
|
20230809,180200,186616180,2460,2460,2460,2460,0
|
|
20230809,180100,186616180,2460,2460,2460,2460,0
|
|
20230809,180000,186616180,2460,2460,2460,2460,0
|
|
20230809,175900,186616180,2460,2460,2460,2460,0
|
|
20230809,175800,186616180,2460,2460,2460,2460,0
|
|
20230809,175700,186616180,2460,2460,2460,2460,0
|
|
20230809,175600,186616180,2460,2460,2460,2460,0
|
|
20230809,175500,186616180,2460,2460,2460,2460,0
|
|
20230809,175400,186616180,2460,2460,2460,2460,0
|
|
20230809,175300,186616180,2460,2460,2460,2460,0
|
|
20230809,175200,186616180,2460,2460,2460,2460,0
|
|
20230809,175100,186616180,2460,2460,2460,2460,0
|
|
20230809,175000,186616180,2460,2460,2460,2460,0
|
|
20230809,174900,186616180,2460,2460,2460,2460,0
|
|
20230809,174800,186616180,2460,2460,2460,2460,0
|
|
20230809,174700,186616180,2460,2460,2460,2460,4800
|
|
20230809,174600,186616180,2460,2460,2460,2460,0
|
|
20230809,174500,186616180,2460,2460,2460,2460,0
|
|
20230809,174400,186616180,2460,2460,2460,2460,0
|
|
20230809,174300,186616180,2460,2460,2460,2460,0
|
|
20230809,174200,186616180,2460,2460,2460,2460,0
|
|
20230809,174100,186616180,2460,2460,2460,2460,0
|
|
20230809,174000,186616180,2460,2460,2460,2460,0
|
|
20230809,173900,186616180,2460,2460,2460,2460,0
|
|
20230809,173800,186616180,2460,2460,2460,2460,0
|
|
20230809,173700,186616180,2460,2460,2460,2460,0
|
|
20230809,173600,186616180,2460,2460,2460,2460,0
|
|
20230809,173500,186616180,2460,2460,2460,2460,0
|
|
20230809,173400,186616180,2460,2460,2460,2460,0
|
|
20230809,173300,186616180,2460,2460,2460,2460,0
|
|
20230809,173200,186616180,2460,2460,2460,2460,0
|
|
20230809,173100,186616180,2460,2460,2460,2460,0
|
|
20230809,173000,186616180,2460,2460,2460,2460,0
|
|
20230809,172900,186616180,2460,2460,2460,2460,0
|
|
20230809,172800,186616180,2460,2460,2460,2460,0
|
|
20230809,172700,186616180,2460,2460,2460,2460,0
|
|
20230809,172600,186616180,2460,2460,2460,2460,0
|
|
20230809,172500,186616180,2460,2460,2460,2460,0
|
|
20230809,172400,186616180,2460,2460,2460,2460,0
|
|
20230809,172300,186616180,2460,2460,2460,2460,0
|
|
20230809,172200,186616180,2460,2460,2460,2460,0
|
|
20230809,172100,186616180,2460,2460,2460,2460,0
|
|
20230809,172000,186616180,2460,2460,2460,2460,0
|
|
20230809,171900,186616180,2460,2460,2460,2460,0
|
|
20230809,171800,186616180,2460,2460,2460,2460,0
|
|
20230809,171700,186616180,2460,2460,2460,2460,4800
|
|
20230809,171600,186616180,2460,2460,2460,2460,0
|
|
20230809,171500,186616180,2460,2460,2460,2460,0
|
|
20230809,171400,186616180,2460,2460,2460,2460,0
|
|
20230809,171300,186616180,2460,2460,2460,2460,0
|
|
20230809,171200,186616180,2460,2460,2460,2460,0
|
|
20230809,171100,186616180,2460,2460,2460,2460,0
|
|
20230809,171000,186616180,2460,2460,2460,2460,0
|
|
20230809,170900,186616180,2460,2460,2460,2460,0
|
|
20230809,170800,186616180,2460,2460,2460,2460,0
|
|
20230809,170700,186616180,2460,2460,2460,2460,0
|
|
20230809,170600,186616180,2460,2460,2460,2460,0
|
|
20230809,170500,186616180,2460,2460,2460,2460,0
|
|
20230809,170400,186616180,2460,2460,2460,2460,0
|
|
20230809,170300,186616180,2460,2460,2460,2460,0
|
|
20230809,170200,186616180,2460,2460,2460,2460,0
|
|
20230809,170100,186616180,2460,2460,2460,2460,0
|
|
20230809,170000,186616180,2460,2460,2460,2460,0
|
|
20230809,165900,186616180,2460,2460,2460,2460,0
|
|
20230809,165800,186616180,2460,2460,2460,2460,0
|
|
20230809,165700,186616180,2460,2460,2460,2460,0
|
|
20230809,165600,186616180,2460,2460,2460,2460,0
|
|
20230809,165500,186616180,2460,2460,2460,2460,0
|
|
20230809,165400,186616180,2460,2460,2460,2460,0
|
|
20230809,165300,186616180,2460,2460,2460,2460,0
|
|
20230809,165200,186616180,2460,2460,2460,2460,0
|
|
20230809,165100,186616180,2460,2460,2460,2460,0
|
|
20230809,165000,186616180,2460,2460,2460,2460,0
|
|
20230809,164900,186616180,2460,2460,2460,2460,0
|
|
20230809,164800,186616180,2460,2460,2460,2460,0
|
|
20230809,164700,186616180,2460,2460,2460,2460,4800
|
|
20230809,164600,186616180,2460,2460,2460,2460,0
|
|
20230809,164500,186616180,2460,2460,2460,2460,0
|
|
20230809,164400,186616180,2460,2460,2460,2460,0
|
|
20230809,164300,186616180,2460,2460,2460,2460,0
|
|
20230809,164200,186616180,2460,2460,2460,2460,0
|
|
20230809,164100,186616180,2460,2460,2460,2460,0
|
|
20230809,164000,186616180,2460,2460,2460,2460,0
|
|
20230809,163900,186616180,2460,2460,2460,2460,0
|
|
20230809,163800,186616180,2460,2460,2460,2460,0
|
|
20230809,163700,186616180,2460,2460,2460,2460,0
|
|
20230809,163600,186616180,2460,2460,2460,2460,0
|
|
20230809,163500,186616180,2460,2460,2460,2460,0
|
|
20230809,163400,186616180,2460,2460,2460,2460,0
|
|
20230809,163300,186616180,2460,2460,2460,2460,0
|
|
20230809,163200,186616180,2460,2460,2460,2460,0
|
|
20230809,163100,186616180,2460,2460,2460,2460,0
|
|
20230809,163000,186616180,2460,2460,2460,2460,0
|
|
20230809,162900,186616180,2460,2460,2460,2460,0
|
|
20230809,162800,186616180,2460,2460,2460,2460,0
|
|
20230809,162700,186616180,2460,2460,2460,2460,0
|
|
20230809,162600,186616180,2460,2460,2460,2460,0
|
|
20230809,162500,186616180,2460,2460,2460,2460,0
|
|
20230809,162400,186616180,2460,2460,2460,2460,0
|
|
20230809,162300,186616180,2460,2460,2460,2460,0
|
|
20230809,162200,186616180,2460,2460,2460,2460,0
|
|
20230809,162100,186616180,2460,2460,2460,2460,0
|
|
20230809,162000,186616180,2460,2460,2460,2460,0
|
|
20230809,161900,186616180,2460,2460,2460,2460,0
|
|
20230809,161800,186616180,2460,2460,2460,2460,0
|
|
20230809,161700,186616180,2460,2460,2460,2460,4800
|
|
20230809,161600,186616180,2460,2460,2460,2460,0
|
|
20230809,161500,186616180,2460,2460,2460,2460,0
|
|
20230809,161400,186616180,2460,2460,2460,2460,0
|
|
20230809,161300,186616180,2460,2460,2460,2460,0
|
|
20230809,161200,186616180,2460,2460,2460,2460,0
|
|
20230809,161100,186616180,2460,2460,2460,2460,0
|
|
20230809,161000,186616180,2460,2460,2460,2460,0
|
|
20230809,160900,186616180,2460,2460,2460,2460,0
|
|
20230809,160800,186616180,2460,2460,2460,2460,0
|
|
20230809,160700,186616180,2460,2460,2460,2460,0
|
|
20230809,160600,186616180,2460,2460,2460,2460,0
|
|
20230809,160500,186616180,2460,2460,2460,2460,0
|
|
20230809,160400,186616180,2460,2460,2460,2460,0
|
|
20230809,160300,186616180,2460,2460,2460,2460,0
|
|
20230809,160200,186616180,2460,2460,2460,2460,0
|
|
20230809,160100,186616180,2460,2460,2460,2460,0
|
|
20230809,160000,186616180,2460,2460,2460,2460,0
|
|
20230809,155900,186616180,2460,2460,2460,2460,0
|
|
20230809,155800,186616180,2460,2460,2460,2460,0
|
|
20230809,155700,186616180,2460,2460,2460,2460,0
|
|
20230809,155600,186616180,2460,2460,2460,2460,0
|
|
20230809,155500,186616180,2460,2460,2460,2460,0
|
|
20230809,155400,186616180,2460,2460,2460,2460,0
|
|
20230809,155300,186616180,2460,2460,2460,2460,0
|
|
20230809,155200,186616180,2460,2460,2460,2460,0
|
|
20230809,155100,186616180,2460,2460,2460,2460,0
|
|
20230809,155000,186616180,2460,2460,2460,2460,0
|
|
20230809,154900,186616180,2460,2460,2460,2460,0
|
|
20230809,154800,186616180,2460,2460,2460,2460,0
|
|
20230809,154700,186616180,2460,2460,2460,2460,4800
|
|
20230809,154600,186616180,2460,2460,2460,2460,0
|
|
20230809,154500,186616180,2460,2460,2460,2460,0
|
|
20230809,154400,186616180,2460,2460,2460,2460,0
|
|
20230809,154300,186616180,2460,2460,2460,2460,0
|
|
20230809,154200,186616180,2460,2460,2460,2460,0
|
|
20230809,154100,186616180,2460,2460,2460,2460,0
|
|
20230809,154000,186616180,2460,2460,2460,2460,0
|
|
20230809,153900,186616180,2460,2460,2460,2460,0
|
|
20230809,153800,186616180,2460,2460,2460,2460,0
|
|
20230809,153700,186616180,2460,2460,2460,2460,0
|
|
20230809,153600,186616180,2460,2460,2460,2460,0
|
|
20230809,153500,186616180,2460,2460,2460,2460,0
|
|
20230809,153400,186616180,2460,2460,2460,2460,0
|
|
20230809,153300,186616180,2460,2460,2460,2460,0
|
|
20230809,153200,186616180,2460,2460,2460,2460,0
|
|
20230809,153100,186616180,2460,2460,2460,2460,0
|
|
20230809,153000,186616180,2460,2460,2460,2460,4800
|
|
20230809,152900,174808180,2470,2470,2470,2470,0
|
|
20230809,152800,174808180,2470,2470,2470,2470,0
|
|
20230809,152700,174808180,2470,2470,2470,2470,0
|
|
20230809,152600,174808180,2470,2470,2470,2470,0
|
|
20230809,152500,174808180,2470,2470,2470,2470,0
|
|
20230809,152400,174808180,2470,2470,2470,2470,0
|
|
20230809,152300,174808180,2470,2470,2470,2470,0
|
|
20230809,152200,174808180,2470,2470,2470,2470,0
|
|
20230809,152100,174808180,2470,2470,2470,2470,0
|
|
20230809,152000,174808180,2470,2470,2470,2470,0
|
|
20230809,151900,174808180,2470,2470,2470,2470,551
|
|
20230809,151800,173447210,2475,2475,2475,2475,452
|
|
20230809,151700,172328510,2470,2470,2470,2470,39
|
|
20230809,151600,172232180,2475,2470,2475,2470,769
|
|
20230809,151500,170332500,2470,2470,2470,2470,109
|
|
20230809,151400,170063270,2470,2470,2470,2470,39
|
|
20230809,151300,169966940,2475,2475,2475,2475,3
|
|
20230809,151200,169959515,2475,2475,2475,2475,0
|
|
20230809,151100,169959515,2475,2475,2475,2475,0
|
|
20230809,151000,169959515,2475,2475,2475,2475,3
|
|
20230809,150900,169952090,2475,2475,2475,2475,0
|
|
20230809,150800,169952090,2475,2475,2475,2475,3
|
|
20230809,150700,169944665,2475,2475,2475,2475,0
|
|
20230809,150600,169944665,2475,2475,2475,2475,0
|
|
20230809,150500,169944665,2475,2475,2475,2475,0
|
|
20230809,150400,169944665,2475,2475,2475,2475,0
|
|
20230809,150300,169944665,2475,2475,2475,2475,0
|
|
20230809,150200,169944665,2475,2475,2475,2475,0
|
|
20230809,150100,169944665,2475,2470,2475,2470,10
|
|
20230809,150000,169919920,2470,2470,2470,2470,0
|
|
20230809,145900,169919920,2470,2470,2470,2470,1
|
|
20230809,145800,169917450,2470,2470,2470,2470,498
|
|
20230809,145700,168687390,2470,2470,2470,2470,0
|
|
20230809,145600,168687390,2470,2470,2470,2470,200
|
|
20230809,145500,168193390,2480,2480,2480,2480,0
|
|
20230809,145400,168193390,2480,2480,2480,2480,10
|
|
20230809,145300,168168590,2480,2480,2480,2480,0
|
|
20230809,145200,168168590,2480,2480,2480,2480,0
|
|
20230809,145100,168168590,2480,2470,2480,2470,1864
|
|
20230809,145000,163555240,2465,2465,2465,2465,0
|
|
20230809,144900,163555240,2465,2470,2470,2465,4001
|
|
20230809,144800,153689935,2475,2475,2475,2475,0
|
|
20230809,144700,153689935,2475,2475,2475,2475,0
|
|
20230809,144600,153689935,2475,2475,2475,2475,63
|
|
20230809,144500,153534010,2480,2480,2480,2480,0
|
|
20230809,144400,153534010,2480,2480,2480,2480,0
|
|
20230809,144300,153534010,2480,2480,2480,2480,0
|
|
20230809,144200,153534010,2480,2480,2480,2480,0
|
|
20230809,144100,153534010,2480,2480,2480,2480,0
|
|
20230809,144000,153534010,2480,2480,2480,2480,0
|
|
20230809,143900,153534010,2480,2480,2480,2480,1
|
|
20230809,143800,153531530,2480,2480,2480,2480,0
|
|
20230809,143700,153531530,2480,2480,2480,2480,0
|
|
20230809,143600,153531530,2480,2480,2480,2480,0
|
|
20230809,143500,153531530,2480,2480,2480,2480,0
|
|
20230809,143400,153531530,2480,2480,2480,2480,0
|
|
20230809,143300,153531530,2480,2480,2480,2480,0
|
|
20230809,143200,153531530,2480,2480,2480,2480,25
|
|
20230809,143100,153469530,2480,2480,2480,2480,0
|
|
20230809,143000,153469530,2480,2480,2480,2480,1
|
|
20230809,142900,153467050,2475,2475,2475,2475,0
|
|
20230809,142800,153467050,2475,2475,2475,2475,0
|
|
20230809,142700,153467050,2475,2475,2475,2475,0
|
|
20230809,142600,153467050,2475,2475,2475,2475,0
|
|
20230809,142500,153467050,2475,2475,2475,2475,0
|
|
20230809,142400,153467050,2475,2475,2475,2475,1
|
|
20230809,142300,153464575,2470,2470,2470,2470,0
|
|
20230809,142200,153464575,2470,2470,2470,2470,473
|
|
20230809,142100,152296265,2470,2470,2470,2470,0
|
|
20230809,142000,152296265,2470,2470,2470,2470,0
|
|
20230809,141900,152296265,2470,2470,2470,2470,496
|
|
20230809,141800,151071145,2470,2475,2475,2470,466
|
|
20230809,141700,149920105,2475,2475,2475,2475,0
|
|
20230809,141600,149920105,2475,2475,2475,2475,60
|
|
20230809,141500,149771605,2480,2480,2480,2480,0
|
|
20230809,141400,149771605,2480,2480,2480,2480,0
|
|
20230809,141300,149771605,2480,2480,2480,2480,0
|
|
20230809,141200,149771605,2480,2480,2480,2480,0
|
|
20230809,141100,149771605,2480,2480,2480,2480,0
|
|
20230809,141000,149771605,2480,2480,2480,2480,22
|
|
20230809,140900,149717045,2475,2475,2475,2475,0
|
|
20230809,140800,149717045,2475,2475,2475,2475,0
|
|
20230809,140700,149717045,2475,2475,2475,2475,0
|
|
20230809,140600,149717045,2475,2475,2475,2475,0
|
|
20230809,140500,149717045,2475,2475,2475,2475,0
|
|
20230809,140400,149717045,2475,2475,2475,2475,0
|
|
20230809,140300,149717045,2475,2475,2475,2475,0
|
|
20230809,140200,149717045,2475,2475,2475,2475,10
|
|
20230809,140100,149692295,2480,2480,2480,2480,3
|
|
20230809,140000,149684855,2480,2480,2480,2480,1
|
|
20230809,135900,149682375,2475,2475,2475,2475,0
|
|
20230809,135800,149682375,2475,2475,2475,2475,255
|
|
20230809,135700,149051250,2480,2480,2480,2480,0
|
|
20230809,135600,149051250,2480,2480,2480,2480,0
|
|
20230809,135500,149051250,2480,2480,2480,2480,0
|
|
20230809,135400,149051250,2480,2480,2480,2480,1
|
|
20230809,135300,149048770,2470,2475,2475,2470,5000
|
|
20230809,135200,136695370,2480,2480,2480,2480,0
|
|
20230809,135100,136695370,2480,2480,2480,2480,0
|
|
20230809,135000,136695370,2480,2480,2480,2480,0
|
|
20230809,134900,136695370,2480,2480,2480,2480,5
|
|
20230809,134800,136682970,2480,2480,2480,2480,0
|
|
20230809,134700,136682970,2480,2480,2480,2475,28
|
|
20230809,134600,136613535,2485,2485,2485,2485,0
|
|
20230809,134500,136613535,2485,2485,2485,2485,0
|
|
20230809,134400,136613535,2485,2485,2485,2485,0
|
|
20230809,134300,136613535,2485,2485,2485,2485,0
|
|
20230809,134200,136613535,2485,2485,2485,2485,0
|
|
20230809,134100,136613535,2485,2485,2485,2485,0
|
|
20230809,134000,136613535,2485,2485,2485,2485,1
|
|
20230809,133900,136611050,2480,2480,2480,2480,0
|
|
20230809,133800,136611050,2480,2480,2480,2480,1
|
|
20230809,133700,136608570,2485,2485,2485,2485,10
|
|
20230809,133600,136583720,2485,2485,2485,2485,0
|
|
20230809,133500,136583720,2485,2485,2485,2485,0
|
|
20230809,133400,136583720,2485,2485,2485,2485,0
|
|
20230809,133300,136583720,2485,2485,2485,2485,0
|
|
20230809,133200,136583720,2485,2485,2485,2485,0
|
|
20230809,133100,136583720,2485,2485,2485,2485,5
|
|
20230809,133000,136571295,2485,2485,2485,2485,0
|
|
20230809,132900,136571295,2485,2485,2485,2485,0
|
|
20230809,132800,136571295,2485,2485,2485,2485,0
|
|
20230809,132700,136571295,2485,2485,2485,2485,0
|
|
20230809,132600,136571295,2485,2485,2485,2485,0
|
|
20230809,132500,136571295,2485,2485,2485,2485,0
|
|
20230809,132400,136571295,2485,2485,2485,2485,0
|
|
20230809,132300,136571295,2485,2485,2485,2485,0
|
|
20230809,132200,136571295,2485,2485,2485,2485,0
|
|
20230809,132100,136571295,2485,2485,2485,2485,0
|
|
20230809,132000,136571295,2485,2485,2485,2485,1
|
|
20230809,131900,136568810,2485,2485,2485,2485,0
|
|
20230809,131800,136568810,2485,2485,2485,2485,0
|
|
20230809,131700,136568810,2485,2485,2485,2485,0
|
|
20230809,131600,136568810,2485,2485,2485,2485,0
|
|
20230809,131500,136568810,2485,2485,2485,2485,0
|
|
20230809,131400,136568810,2485,2485,2485,2485,0
|
|
20230809,131300,136568810,2485,2485,2485,2485,0
|
|
20230809,131200,136568810,2485,2485,2485,2485,0
|
|
20230809,131100,136568810,2485,2485,2485,2485,0
|
|
20230809,131000,136568810,2485,2485,2485,2485,1
|
|
20230809,130900,136566325,2480,2480,2480,2480,0
|
|
20230809,130800,136566325,2480,2480,2480,2480,0
|
|
20230809,130700,136566325,2480,2480,2480,2480,0
|
|
20230809,130600,136566325,2480,2480,2480,2480,300
|
|
20230809,130500,135822325,2475,2475,2475,2475,0
|
|
20230809,130400,135822325,2475,2475,2475,2475,0
|
|
20230809,130300,135822325,2475,2475,2475,2475,0
|
|
20230809,130200,135822325,2475,2475,2475,2475,0
|
|
20230809,130100,135822325,2475,2475,2475,2475,0
|
|
20230809,130000,135822325,2475,2475,2475,2475,1973
|
|
20230809,125900,130939150,2480,2480,2480,2480,0
|
|
20230809,125800,130939150,2480,2480,2480,2480,27
|
|
20230809,125700,130872190,2485,2485,2485,2485,0
|
|
20230809,125600,130872190,2485,2485,2485,2485,0
|
|
20230809,125500,130872190,2485,2485,2485,2485,0
|
|
20230809,125400,130872190,2485,2485,2485,2485,0
|
|
20230809,125300,130872190,2485,2485,2485,2485,0
|
|
20230809,125200,130872190,2485,2485,2485,2485,0
|
|
20230809,125100,130872190,2485,2485,2485,2485,0
|
|
20230809,125000,130872190,2485,2485,2485,2485,0
|
|
20230809,124900,130872190,2485,2485,2485,2485,0
|
|
20230809,124800,130872190,2485,2485,2485,2485,0
|
|
20230809,124700,130872190,2485,2485,2485,2485,0
|
|
20230809,124600,130872190,2485,2485,2485,2485,0
|
|
20230809,124500,130872190,2485,2485,2485,2485,0
|
|
20230809,124400,130872190,2485,2485,2485,2485,0
|
|
20230809,124300,130872190,2485,2485,2485,2485,0
|
|
20230809,124200,130872190,2485,2485,2485,2485,0
|
|
20230809,124100,130872190,2485,2485,2485,2485,50
|
|
20230809,124000,130747940,2480,2480,2480,2480,0
|
|
20230809,123900,130747940,2480,2480,2480,2480,0
|
|
20230809,123800,130747940,2480,2480,2480,2480,1
|
|
20230809,123700,130745460,2485,2485,2485,2485,0
|
|
20230809,123600,130745460,2485,2485,2485,2485,1
|
|
20230809,123500,130742975,2480,2480,2480,2480,0
|
|
20230809,123400,130742975,2480,2480,2480,2480,3
|
|
20230809,123300,130735535,2480,2480,2480,2480,0
|
|
20230809,123200,130735535,2480,2480,2480,2480,0
|
|
20230809,123100,130735535,2480,2480,2480,2480,1
|
|
20230809,123000,130733055,2480,2480,2480,2480,1
|
|
20230809,122900,130730575,2485,2485,2485,2485,0
|
|
20230809,122800,130730575,2485,2485,2485,2485,7
|
|
20230809,122700,130713180,2485,2485,2485,2485,0
|
|
20230809,122600,130713180,2485,2485,2485,2485,4
|
|
20230809,122500,130703240,2485,2485,2485,2485,0
|
|
20230809,122400,130703240,2485,2485,2485,2485,0
|
|
20230809,122300,130703240,2485,2485,2485,2485,1
|
|
20230809,122200,130700755,2485,2485,2485,2485,0
|
|
20230809,122100,130700755,2485,2485,2485,2485,0
|
|
20230809,122000,130700755,2485,2485,2485,2485,0
|
|
20230809,121900,130700755,2485,2485,2485,2485,0
|
|
20230809,121800,130700755,2485,2485,2485,2485,0
|
|
20230809,121700,130700755,2485,2485,2485,2485,0
|
|
20230809,121600,130700755,2485,2485,2485,2485,1
|
|
20230809,121500,130698270,2480,2480,2480,2480,0
|
|
20230809,121400,130698270,2480,2480,2480,2480,23
|
|
20230809,121300,130641230,2485,2485,2485,2485,20
|
|
20230809,121200,130591530,2485,2485,2485,2485,0
|
|
20230809,121100,130591530,2485,2485,2485,2485,0
|
|
20230809,121000,130591530,2485,2485,2485,2485,0
|
|
20230809,120900,130591530,2485,2485,2485,2485,1
|
|
20230809,120800,130589045,2490,2490,2490,2490,0
|
|
20230809,120700,130589045,2490,2490,2490,2490,0
|
|
20230809,120600,130589045,2490,2490,2490,2490,0
|
|
20230809,120500,130589045,2490,2490,2490,2490,0
|
|
20230809,120400,130589045,2490,2490,2490,2490,0
|
|
20230809,120300,130589045,2490,2490,2490,2490,0
|
|
20230809,120200,130589045,2490,2490,2490,2490,0
|
|
20230809,120100,130589045,2490,2490,2490,2490,0
|
|
20230809,120000,130589045,2490,2490,2490,2490,10
|
|
20230809,115900,130564145,2485,2485,2485,2485,0
|
|
20230809,115800,130564145,2485,2485,2485,2485,4
|
|
20230809,115700,130554205,2490,2490,2490,2490,20
|
|
20230809,115600,130504405,2490,2490,2490,2490,0
|
|
20230809,115500,130504405,2490,2490,2490,2490,0
|
|
20230809,115400,130504405,2490,2490,2490,2490,0
|
|
20230809,115300,130504405,2490,2490,2490,2490,0
|
|
20230809,115200,130504405,2490,2490,2490,2490,0
|
|
20230809,115100,130504405,2490,2490,2490,2490,0
|
|
20230809,115000,130504405,2490,2490,2490,2490,0
|
|
20230809,114900,130504405,2490,2490,2490,2490,0
|
|
20230809,114800,130504405,2490,2490,2490,2490,0
|
|
20230809,114700,130504405,2490,2485,2490,2485,30
|
|
20230809,114600,130429815,2480,2480,2480,2480,0
|
|
20230809,114500,130429815,2480,2480,2480,2480,0
|
|
20230809,114400,130429815,2480,2480,2480,2480,0
|
|
20230809,114300,130429815,2480,2480,2480,2480,0
|
|
20230809,114200,130429815,2480,2480,2480,2480,0
|
|
20230809,114100,130429815,2480,2480,2480,2480,0
|
|
20230809,114000,130429815,2480,2480,2480,2480,0
|
|
20230809,113900,130429815,2480,2480,2480,2480,0
|
|
20230809,113800,130429815,2480,2480,2480,2480,0
|
|
20230809,113700,130429815,2480,2480,2480,2480,0
|
|
20230809,113600,130429815,2480,2480,2480,2480,0
|
|
20230809,113500,130429815,2480,2480,2480,2480,0
|
|
20230809,113400,130429815,2480,2480,2480,2480,0
|
|
20230809,113300,130429815,2480,2480,2480,2480,0
|
|
20230809,113200,130429815,2480,2480,2480,2480,0
|
|
20230809,113100,130429815,2480,2480,2480,2480,0
|
|
20230809,113000,130429815,2480,2480,2480,2480,0
|
|
20230809,112900,130429815,2480,2480,2480,2480,0
|
|
20230809,112800,130429815,2480,2480,2480,2480,0
|
|
20230809,112700,130429815,2480,2480,2480,2480,0
|
|
20230809,112600,130429815,2480,2480,2480,2480,0
|
|
20230809,112500,130429815,2480,2480,2480,2480,0
|
|
20230809,112400,130429815,2480,2480,2480,2480,0
|
|
20230809,112300,130429815,2480,2480,2480,2480,0
|
|
20230809,112200,130429815,2480,2480,2480,2480,0
|
|
20230809,112100,130429815,2480,2480,2480,2480,0
|
|
20230809,112000,130429815,2480,2480,2480,2480,6
|
|
20230809,111900,130414935,2480,2480,2480,2480,95
|
|
20230809,111800,130179335,2480,2480,2480,2480,100
|
|
20230809,111700,129931335,2480,2480,2480,2480,0
|
|
20230809,111600,129931335,2480,2480,2480,2480,0
|
|
20230809,111500,129931335,2480,2480,2480,2480,0
|
|
20230809,111400,129931335,2480,2480,2480,2480,0
|
|
20230809,111300,129931335,2480,2480,2480,2480,0
|
|
20230809,111200,129931335,2480,2480,2480,2480,3
|
|
20230809,111100,129923895,2485,2485,2485,2485,0
|
|
20230809,111000,129923895,2485,2485,2485,2485,0
|
|
20230809,110900,129923895,2485,2485,2485,2485,0
|
|
20230809,110800,129923895,2485,2485,2485,2485,3
|
|
20230809,110700,129916440,2485,2485,2485,2485,1
|
|
20230809,110600,129913955,2475,2475,2475,2470,501
|
|
20230809,110500,128674130,2480,2485,2485,2480,50
|
|
20230809,110400,128550030,2490,2490,2490,2490,0
|
|
20230809,110300,128550030,2490,2490,2490,2490,0
|
|
20230809,110200,128550030,2490,2490,2490,2490,256
|
|
20230809,110100,127912590,2495,2495,2495,2495,0
|
|
20230809,110000,127912590,2495,2495,2495,2495,0
|
|
20230809,105900,127912590,2495,2495,2495,2495,0
|
|
20230809,105800,127912590,2495,2495,2495,2495,0
|
|
20230809,105700,127912590,2495,2495,2495,2495,0
|
|
20230809,105600,127912590,2495,2495,2495,2495,0
|
|
20230809,105500,127912590,2495,2495,2495,2495,0
|
|
20230809,105400,127912590,2495,2495,2495,2495,0
|
|
20230809,105300,127912590,2495,2495,2495,2495,0
|
|
20230809,105200,127912590,2495,2495,2495,2495,150
|
|
20230809,105100,127538340,2495,2495,2495,2495,0
|
|
20230809,105000,127538340,2495,2495,2495,2495,1
|
|
20230809,104900,127535845,2490,2490,2490,2490,246
|
|
20230809,104800,126923305,2490,2490,2490,2490,1031
|
|
20230809,104700,124356115,2495,2495,2495,2495,1
|
|
20230809,104600,124353620,2490,2480,2490,2480,3955
|
|
20230809,104500,114521765,2480,2480,2480,2480,0
|
|
20230809,104400,114521765,2480,2480,2480,2480,0
|
|
20230809,104300,114521765,2480,2480,2480,2480,0
|
|
20230809,104200,114521765,2480,2480,2480,2480,0
|
|
20230809,104100,114521765,2480,2475,2480,2475,6
|
|
20230809,104000,114506910,2480,2480,2480,2480,50
|
|
20230809,103900,114382910,2480,2480,2480,2480,1
|
|
20230809,103800,114380430,2460,2460,2460,2460,0
|
|
20230809,103700,114380430,2460,2460,2460,2460,0
|
|
20230809,103600,114380430,2460,2460,2460,2460,0
|
|
20230809,103500,114380430,2460,2460,2460,2460,0
|
|
20230809,103400,114380430,2460,2470,2470,2460,1150
|
|
20230809,103300,111545885,2480,2475,2480,2460,5922
|
|
20230809,103200,96947345,2480,2480,2480,2480,0
|
|
20230809,103100,96947345,2480,2480,2480,2480,0
|
|
20230809,103000,96947345,2480,2480,2480,2480,0
|
|
20230809,102900,96947345,2480,2480,2480,2480,1
|
|
20230809,102800,96944865,2480,2480,2480,2480,3
|
|
20230809,102700,96937425,2480,2480,2480,2480,0
|
|
20230809,102600,96937425,2480,2475,2480,2475,351
|
|
20230809,102500,96068200,2480,2480,2480,2480,0
|
|
20230809,102400,96068200,2480,2485,2485,2480,284
|
|
20230809,102300,95363875,2480,2480,2480,2480,767
|
|
20230809,102200,93461715,2480,2480,2480,2480,162
|
|
20230809,102100,93059955,2480,2480,2480,2480,0
|
|
20230809,102000,93059955,2480,2475,2480,2475,323
|
|
20230809,101900,92260420,2475,2475,2475,2475,0
|
|
20230809,101800,92260420,2475,2475,2475,2475,0
|
|
20230809,101700,92260420,2475,2480,2480,2475,233
|
|
20230809,101600,91683580,2480,2480,2480,2480,0
|
|
20230809,101500,91683580,2480,2480,2480,2480,300
|
|
20230809,101400,90939580,2480,2480,2480,2480,10
|
|
20230809,101300,90914780,2485,2485,2485,2485,0
|
|
20230809,101200,90914780,2485,2485,2485,2485,5
|
|
20230809,101100,90902355,2480,2480,2480,2480,0
|
|
20230809,101000,90902355,2480,2480,2480,2480,50
|
|
20230809,100900,90778355,2485,2485,2485,2485,0
|
|
20230809,100800,90778355,2485,2485,2485,2485,0
|
|
20230809,100700,90778355,2485,2485,2485,2485,0
|
|
20230809,100600,90778355,2485,2485,2485,2485,0
|
|
20230809,100500,90778355,2485,2485,2485,2485,0
|
|
20230809,100400,90778355,2485,2480,2485,2480,233
|
|
20230809,100300,90200510,2480,2480,2480,2480,99
|
|
20230809,100200,89954990,2485,2485,2485,2485,1
|
|
20230809,100100,89952505,2485,2485,2485,2485,3
|
|
20230809,100000,89945050,2480,2485,2485,2480,1101
|
|
20230809,095900,87214565,2485,2485,2485,2485,0
|
|
20230809,095800,87214565,2485,2485,2485,2485,788
|
|
20230809,095700,85256385,2485,2485,2485,2485,0
|
|
20230809,095600,85256385,2485,2485,2485,2485,112
|
|
20230809,095500,84978065,2490,2480,2490,2480,4889
|
|
20230809,095400,72836870,2475,2475,2475,2475,0
|
|
20230809,095300,72836870,2475,2475,2475,2475,300
|
|
20230809,095200,72094370,2480,2480,2480,2480,0
|
|
20230809,095100,72094370,2480,2480,2480,2480,0
|
|
20230809,095000,72094370,2480,2470,2480,2470,402
|
|
20230809,094900,71101420,2470,2475,2475,2470,204
|
|
20230809,094800,70596525,2475,2475,2475,2475,0
|
|
20230809,094700,70596525,2475,2475,2475,2475,0
|
|
20230809,094600,70596525,2475,2475,2475,2475,100
|
|
20230809,094500,70349025,2480,2475,2480,2475,514
|
|
20230809,094400,69076855,2475,2475,2475,2475,937
|
|
20230809,094300,66757780,2475,2470,2475,2470,764
|
|
20230809,094200,64868200,2470,2470,2470,2470,3
|
|
20230809,094100,64860790,2470,2470,2470,2470,11
|
|
20230809,094000,64833620,2470,2470,2470,2470,0
|
|
20230809,093900,64833620,2470,2470,2470,2470,1
|
|
20230809,093800,64831150,2470,2470,2470,2470,201
|
|
20230809,093700,64334680,2470,2470,2470,2470,2
|
|
20230809,093600,64329740,2470,2465,2470,2465,101
|
|
20230809,093500,64080770,2470,2470,2470,2470,2
|
|
20230809,093400,64075830,2470,2470,2470,2470,0
|
|
20230809,093300,64075830,2470,2470,2470,2470,1
|
|
20230809,093200,64073360,2470,2470,2470,2470,7
|
|
20230809,093100,64056070,2470,2470,2470,2470,16
|
|
20230809,093000,64016550,2470,2470,2470,2470,150
|
|
20230809,092900,63646050,2470,2470,2470,2470,0
|
|
20230809,092800,63646050,2470,2470,2470,2470,0
|
|
20230809,092700,63646050,2470,2470,2470,2470,0
|
|
20230809,092600,63646050,2470,2470,2470,2470,0
|
|
20230809,092500,63646050,2470,2470,2470,2470,5
|
|
20230809,092400,63633700,2470,2470,2470,2470,0
|
|
20230809,092300,63633700,2470,2470,2470,2470,0
|
|
20230809,092200,63633700,2470,2470,2470,2470,26
|
|
20230809,092100,63569480,2470,2470,2470,2470,0
|
|
20230809,092000,63569480,2470,2465,2470,2455,295
|
|
20230809,091900,62843925,2470,2470,2470,2470,0
|
|
20230809,091800,62843925,2470,2470,2470,2470,0
|
|
20230809,091700,62843925,2470,2470,2470,2470,0
|
|
20230809,091600,62843925,2470,2470,2470,2470,10
|
|
20230809,091500,62819225,2485,2485,2485,2485,0
|
|
20230809,091400,62819225,2485,2485,2485,2485,0
|
|
20230809,091300,62819225,2485,2485,2485,2485,0
|
|
20230809,091200,62819225,2485,2485,2485,2485,0
|
|
20230809,091100,62819225,2485,2470,2485,2455,756
|
|
20230809,091000,60961655,2475,2475,2490,2475,1015
|
|
20230809,090900,58436205,2490,2470,2490,2470,3000
|
|
20230809,090800,50982380,2470,2470,2470,2470,30
|
|
20230809,090700,50908280,2470,2470,2470,2470,0
|
|
20230809,090600,50908280,2470,2470,2470,2470,4
|
|
20230809,090500,50898400,2470,2470,2470,2470,115
|
|
20230809,090400,50614350,2470,2465,2470,2465,731
|
|
20230809,090300,48812425,2465,2455,2465,2455,4247
|
|
20230809,090200,38369790,2460,2450,2460,2450,132
|
|
20230809,090100,38046070,2450,2450,2450,2450,0
|
|
20230809,090000,38046070,2450,2450,2450,2450,15528
|