635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193200,793069895,3315,3315,3315,3315,3749
|
|
20230802,193100,793069895,3315,3315,3315,3315,0
|
|
20230802,193000,793069895,3315,3315,3315,3315,0
|
|
20230802,192900,793069895,3315,3315,3315,3315,0
|
|
20230802,192800,793069895,3315,3315,3315,3315,0
|
|
20230802,192700,793069895,3315,3315,3315,3315,0
|
|
20230802,192600,793069895,3315,3315,3315,3315,0
|
|
20230802,192500,793069895,3315,3315,3315,3315,0
|
|
20230802,192400,793069895,3315,3315,3315,3315,0
|
|
20230802,192300,793069895,3315,3315,3315,3315,0
|
|
20230802,192200,793069895,3315,3315,3315,3315,0
|
|
20230802,192100,793069895,3315,3315,3315,3315,0
|
|
20230802,192000,793069895,3315,3315,3315,3315,0
|
|
20230802,191900,793069895,3315,3315,3315,3315,0
|
|
20230802,191800,793069895,3315,3315,3315,3315,0
|
|
20230802,191700,793069895,3315,3315,3315,3315,0
|
|
20230802,191600,793069895,3315,3315,3315,3315,0
|
|
20230802,191500,793069895,3315,3315,3315,3315,0
|
|
20230802,191400,793069895,3315,3315,3315,3315,0
|
|
20230802,191300,793069895,3315,3315,3315,3315,0
|
|
20230802,191200,793069895,3315,3315,3315,3315,0
|
|
20230802,191100,793069895,3315,3315,3315,3315,0
|
|
20230802,191000,793069895,3315,3315,3315,3315,0
|
|
20230802,190900,793069895,3315,3315,3315,3315,0
|
|
20230802,190800,793069895,3315,3315,3315,3315,0
|
|
20230802,190700,793069895,3315,3315,3315,3315,0
|
|
20230802,190600,793069895,3315,3315,3315,3315,0
|
|
20230802,190500,793069895,3315,3315,3315,3315,0
|
|
20230802,190400,793069895,3315,3315,3315,3315,0
|
|
20230802,190300,793069895,3315,3315,3315,3315,0
|
|
20230802,190200,793069895,3315,3315,3315,3315,3749
|
|
20230802,190100,793069895,3315,3315,3315,3315,0
|
|
20230802,190000,793069895,3315,3315,3315,3315,0
|
|
20230802,185900,793069895,3315,3315,3315,3315,0
|
|
20230802,185800,793069895,3315,3315,3315,3315,0
|
|
20230802,185700,793069895,3315,3315,3315,3315,0
|
|
20230802,185600,793069895,3315,3315,3315,3315,0
|
|
20230802,185500,793069895,3315,3315,3315,3315,0
|
|
20230802,185400,793069895,3315,3315,3315,3315,0
|
|
20230802,185300,793069895,3315,3315,3315,3315,0
|
|
20230802,185200,793069895,3315,3315,3315,3315,0
|
|
20230802,185100,793069895,3315,3315,3315,3315,0
|
|
20230802,185000,793069895,3315,3315,3315,3315,0
|
|
20230802,184900,793069895,3315,3315,3315,3315,0
|
|
20230802,184800,793069895,3315,3315,3315,3315,0
|
|
20230802,184700,793069895,3315,3315,3315,3315,0
|
|
20230802,184600,793069895,3315,3315,3315,3315,0
|
|
20230802,184500,793069895,3315,3315,3315,3315,0
|
|
20230802,184400,793069895,3315,3315,3315,3315,0
|
|
20230802,184300,793069895,3315,3315,3315,3315,0
|
|
20230802,184200,793069895,3315,3315,3315,3315,0
|
|
20230802,184100,793069895,3315,3315,3315,3315,0
|
|
20230802,184000,793069895,3315,3315,3315,3315,0
|
|
20230802,183900,793069895,3315,3315,3315,3315,0
|
|
20230802,183800,793069895,3315,3315,3315,3315,0
|
|
20230802,183700,793069895,3315,3315,3315,3315,0
|
|
20230802,183600,793069895,3315,3315,3315,3315,0
|
|
20230802,183500,793069895,3315,3315,3315,3315,0
|
|
20230802,183400,793069895,3315,3315,3315,3315,0
|
|
20230802,183300,793069895,3315,3315,3315,3315,0
|
|
20230802,183200,793069895,3315,3315,3315,3315,3749
|
|
20230802,183100,793069895,3315,3315,3315,3315,0
|
|
20230802,183000,793069895,3315,3315,3315,3315,0
|
|
20230802,182900,793069895,3315,3315,3315,3315,0
|
|
20230802,182800,793069895,3315,3315,3315,3315,0
|
|
20230802,182700,793069895,3315,3315,3315,3315,0
|
|
20230802,182600,793069895,3315,3315,3315,3315,0
|
|
20230802,182500,793069895,3315,3315,3315,3315,0
|
|
20230802,182400,793069895,3315,3315,3315,3315,0
|
|
20230802,182300,793069895,3315,3315,3315,3315,0
|
|
20230802,182200,793069895,3315,3315,3315,3315,0
|
|
20230802,182100,793069895,3315,3315,3315,3315,0
|
|
20230802,182000,793069895,3315,3315,3315,3315,0
|
|
20230802,181900,793069895,3315,3315,3315,3315,0
|
|
20230802,181800,793069895,3315,3315,3315,3315,0
|
|
20230802,181700,793069895,3315,3315,3315,3315,0
|
|
20230802,181600,793069895,3315,3315,3315,3315,0
|
|
20230802,181500,793069895,3315,3315,3315,3315,0
|
|
20230802,181400,793069895,3315,3315,3315,3315,0
|
|
20230802,181300,793069895,3315,3315,3315,3315,0
|
|
20230802,181200,793069895,3315,3315,3315,3315,0
|
|
20230802,181100,793069895,3315,3315,3315,3315,0
|
|
20230802,181000,793069895,3315,3315,3315,3315,0
|
|
20230802,180900,793069895,3315,3315,3315,3315,0
|
|
20230802,180800,793069895,3315,3315,3315,3315,0
|
|
20230802,180700,793069895,3315,3315,3315,3315,0
|
|
20230802,180600,793069895,3315,3315,3315,3315,0
|
|
20230802,180500,793069895,3315,3315,3315,3315,0
|
|
20230802,180400,793069895,3315,3315,3315,3315,0
|
|
20230802,180300,793069895,3315,3315,3315,3315,0
|
|
20230802,180200,793069895,3315,3315,3315,3315,3749
|
|
20230802,180100,793069895,3315,3315,3315,3315,0
|
|
20230802,180000,793069895,3315,3315,3315,3315,0
|
|
20230802,175900,793069895,3315,3315,3315,3315,0
|
|
20230802,175800,793069895,3315,3315,3315,3315,0
|
|
20230802,175700,793069895,3315,3315,3315,3315,0
|
|
20230802,175600,793069895,3315,3315,3315,3315,0
|
|
20230802,175500,793069895,3315,3315,3315,3315,0
|
|
20230802,175400,793069895,3315,3315,3315,3315,0
|
|
20230802,175300,793069895,3315,3315,3315,3315,0
|
|
20230802,175200,793069895,3315,3315,3315,3315,0
|
|
20230802,175100,793069895,3315,3315,3315,3315,0
|
|
20230802,175000,793069895,3315,3315,3315,3315,0
|
|
20230802,174900,793069895,3315,3315,3315,3315,0
|
|
20230802,174800,793069895,3315,3315,3315,3315,0
|
|
20230802,174700,793069895,3315,3315,3315,3315,0
|
|
20230802,174600,793069895,3315,3315,3315,3315,0
|
|
20230802,174500,793069895,3315,3315,3315,3315,0
|
|
20230802,174400,793069895,3315,3315,3315,3315,0
|
|
20230802,174300,793069895,3315,3315,3315,3315,0
|
|
20230802,174200,793069895,3315,3315,3315,3315,0
|
|
20230802,174100,793069895,3315,3315,3315,3315,0
|
|
20230802,174000,793069895,3315,3315,3315,3315,0
|
|
20230802,173900,793069895,3315,3315,3315,3315,0
|
|
20230802,173800,793069895,3315,3315,3315,3315,0
|
|
20230802,173700,793069895,3315,3315,3315,3315,0
|
|
20230802,173600,793069895,3315,3315,3315,3315,0
|
|
20230802,173500,793069895,3315,3315,3315,3315,0
|
|
20230802,173400,793069895,3315,3315,3315,3315,0
|
|
20230802,173300,793069895,3315,3315,3315,3315,0
|
|
20230802,173200,793069895,3315,3315,3315,3315,3749
|
|
20230802,173100,793069895,3315,3315,3315,3315,0
|
|
20230802,173000,793069895,3315,3315,3315,3315,0
|
|
20230802,172900,793069895,3315,3315,3315,3315,0
|
|
20230802,172800,793069895,3315,3315,3315,3315,0
|
|
20230802,172700,793069895,3315,3315,3315,3315,0
|
|
20230802,172600,793069895,3315,3315,3315,3315,0
|
|
20230802,172500,793069895,3315,3315,3315,3315,0
|
|
20230802,172400,793069895,3315,3315,3315,3315,0
|
|
20230802,172300,793069895,3315,3315,3315,3315,0
|
|
20230802,172200,793069895,3315,3315,3315,3315,0
|
|
20230802,172100,793069895,3315,3315,3315,3315,0
|
|
20230802,172000,793069895,3315,3315,3315,3315,0
|
|
20230802,171900,793069895,3315,3315,3315,3315,0
|
|
20230802,171800,793069895,3315,3315,3315,3315,0
|
|
20230802,171700,793069895,3315,3315,3315,3315,0
|
|
20230802,171600,793069895,3315,3315,3315,3315,0
|
|
20230802,171500,793069895,3315,3315,3315,3315,0
|
|
20230802,171400,793069895,3315,3315,3315,3315,0
|
|
20230802,171300,793069895,3315,3315,3315,3315,0
|
|
20230802,171200,793069895,3315,3315,3315,3315,0
|
|
20230802,171100,793069895,3315,3315,3315,3315,0
|
|
20230802,171000,793069895,3315,3315,3315,3315,0
|
|
20230802,170900,793069895,3315,3315,3315,3315,0
|
|
20230802,170800,793069895,3315,3315,3315,3315,0
|
|
20230802,170700,793069895,3315,3315,3315,3315,0
|
|
20230802,170600,793069895,3315,3315,3315,3315,0
|
|
20230802,170500,793069895,3315,3315,3315,3315,0
|
|
20230802,170400,793069895,3315,3315,3315,3315,0
|
|
20230802,170300,793069895,3315,3315,3315,3315,0
|
|
20230802,170200,793069895,3315,3315,3315,3315,3749
|
|
20230802,170100,793069895,3315,3315,3315,3315,0
|
|
20230802,170000,793069895,3315,3315,3315,3315,0
|
|
20230802,165900,793069895,3315,3315,3315,3315,0
|
|
20230802,165800,793069895,3315,3315,3315,3315,0
|
|
20230802,165700,793069895,3315,3315,3315,3315,0
|
|
20230802,165600,793069895,3315,3315,3315,3315,0
|
|
20230802,165500,793069895,3315,3315,3315,3315,0
|
|
20230802,165400,793069895,3315,3315,3315,3315,0
|
|
20230802,165300,793069895,3315,3315,3315,3315,0
|
|
20230802,165200,793069895,3315,3315,3315,3315,0
|
|
20230802,165100,793069895,3315,3315,3315,3315,0
|
|
20230802,165000,793069895,3315,3315,3315,3315,0
|
|
20230802,164900,793069895,3315,3315,3315,3315,0
|
|
20230802,164800,793069895,3315,3315,3315,3315,0
|
|
20230802,164700,793069895,3315,3315,3315,3315,0
|
|
20230802,164600,793069895,3315,3315,3315,3315,0
|
|
20230802,164500,793069895,3315,3315,3315,3315,0
|
|
20230802,164400,793069895,3315,3315,3315,3315,0
|
|
20230802,164300,793069895,3315,3315,3315,3315,0
|
|
20230802,164200,793069895,3315,3315,3315,3315,0
|
|
20230802,164100,793069895,3315,3315,3315,3315,0
|
|
20230802,164000,793069895,3315,3315,3315,3315,0
|
|
20230802,163900,793069895,3315,3315,3315,3315,0
|
|
20230802,163800,793069895,3315,3315,3315,3315,0
|
|
20230802,163700,793069895,3315,3315,3315,3315,0
|
|
20230802,163600,793069895,3315,3315,3315,3315,0
|
|
20230802,163500,793069895,3315,3315,3315,3315,0
|
|
20230802,163400,793069895,3315,3315,3315,3315,0
|
|
20230802,163300,793069895,3315,3315,3315,3315,0
|
|
20230802,163200,793069895,3315,3315,3315,3315,3749
|
|
20230802,163100,793069895,3315,3315,3315,3315,0
|
|
20230802,163000,793069895,3315,3315,3315,3315,0
|
|
20230802,162900,793069895,3315,3315,3315,3315,0
|
|
20230802,162800,793069895,3315,3315,3315,3315,0
|
|
20230802,162700,793069895,3315,3315,3315,3315,0
|
|
20230802,162600,793069895,3315,3315,3315,3315,0
|
|
20230802,162500,793069895,3315,3315,3315,3315,0
|
|
20230802,162400,793069895,3315,3315,3315,3315,0
|
|
20230802,162300,793069895,3315,3315,3315,3315,0
|
|
20230802,162200,793069895,3315,3315,3315,3315,0
|
|
20230802,162100,793069895,3315,3315,3315,3315,0
|
|
20230802,162000,793069895,3315,3315,3315,3315,0
|
|
20230802,161900,793069895,3315,3315,3315,3315,0
|
|
20230802,161800,793069895,3315,3315,3315,3315,0
|
|
20230802,161700,793069895,3315,3315,3315,3315,0
|
|
20230802,161600,793069895,3315,3315,3315,3315,0
|
|
20230802,161500,793069895,3315,3315,3315,3315,0
|
|
20230802,161400,793069895,3315,3315,3315,3315,0
|
|
20230802,161300,793069895,3315,3315,3315,3315,0
|
|
20230802,161200,793069895,3315,3315,3315,3315,0
|
|
20230802,161100,793069895,3315,3315,3315,3315,0
|
|
20230802,161000,793069895,3315,3315,3315,3315,0
|
|
20230802,160900,793069895,3315,3315,3315,3315,0
|
|
20230802,160800,793069895,3315,3315,3315,3315,0
|
|
20230802,160700,793069895,3315,3315,3315,3315,0
|
|
20230802,160600,793069895,3315,3315,3315,3315,0
|
|
20230802,160500,793069895,3315,3315,3315,3315,0
|
|
20230802,160400,793069895,3315,3315,3315,3315,0
|
|
20230802,160300,793069895,3315,3315,3315,3315,0
|
|
20230802,160200,793069895,3315,3315,3315,3315,3749
|
|
20230802,160100,793069895,3315,3315,3315,3315,0
|
|
20230802,160000,793069895,3315,3315,3315,3315,0
|
|
20230802,155900,793069895,3315,3315,3315,3315,0
|
|
20230802,155800,793069895,3315,3315,3315,3315,0
|
|
20230802,155700,793069895,3315,3315,3315,3315,0
|
|
20230802,155600,793069895,3315,3315,3315,3315,0
|
|
20230802,155500,793069895,3315,3315,3315,3315,0
|
|
20230802,155400,793069895,3315,3315,3315,3315,0
|
|
20230802,155300,793069895,3315,3315,3315,3315,0
|
|
20230802,155200,793069895,3315,3315,3315,3315,0
|
|
20230802,155100,793069895,3315,3315,3315,3315,0
|
|
20230802,155000,793069895,3315,3315,3315,3315,0
|
|
20230802,154900,793069895,3315,3315,3315,3315,0
|
|
20230802,154800,793069895,3315,3315,3315,3315,0
|
|
20230802,154700,793069895,3315,3315,3315,3315,0
|
|
20230802,154600,793069895,3315,3315,3315,3315,0
|
|
20230802,154500,793069895,3315,3315,3315,3315,0
|
|
20230802,154400,793069895,3315,3315,3315,3315,0
|
|
20230802,154300,793069895,3315,3315,3315,3315,0
|
|
20230802,154200,793069895,3315,3315,3315,3315,0
|
|
20230802,154100,793069895,3315,3315,3315,3315,0
|
|
20230802,154000,793069895,3315,3315,3315,3315,0
|
|
20230802,153900,793069895,3315,3315,3315,3315,0
|
|
20230802,153800,793069895,3315,3315,3315,3315,0
|
|
20230802,153700,793069895,3315,3315,3315,3315,0
|
|
20230802,153600,793069895,3315,3315,3315,3315,0
|
|
20230802,153500,793069895,3315,3315,3315,3315,0
|
|
20230802,153400,793069895,3315,3315,3315,3315,0
|
|
20230802,153300,793069895,3315,3315,3315,3315,0
|
|
20230802,153200,793069895,3315,3315,3315,3315,3749
|
|
20230802,153100,793069895,3315,3315,3315,3315,0
|
|
20230802,153000,793069895,3315,3315,3315,3315,3749
|
|
20230802,152900,780641960,3315,3315,3315,3315,0
|
|
20230802,152800,780641960,3315,3315,3315,3315,0
|
|
20230802,152700,780641960,3315,3315,3315,3315,0
|
|
20230802,152600,780641960,3315,3315,3315,3315,0
|
|
20230802,152500,780641960,3315,3315,3315,3315,0
|
|
20230802,152400,780641960,3315,3315,3315,3315,0
|
|
20230802,152300,780641960,3315,3315,3315,3315,0
|
|
20230802,152200,780641960,3315,3315,3315,3315,0
|
|
20230802,152100,780641960,3315,3315,3315,3315,0
|
|
20230802,152000,780641960,3315,3315,3315,3315,0
|
|
20230802,151900,780641960,3315,3315,3315,3315,218
|
|
20230802,151800,779919290,3315,3315,3315,3315,10
|
|
20230802,151700,779886140,3315,3315,3315,3315,605
|
|
20230802,151600,777880565,3315,3315,3315,3315,134
|
|
20230802,151500,777436355,3320,3320,3320,3320,600
|
|
20230802,151400,775444355,3325,3325,3325,3325,0
|
|
20230802,151300,775444355,3325,3320,3325,3320,102
|
|
20230802,151200,775105710,3310,3310,3310,3310,0
|
|
20230802,151100,775105710,3310,3310,3310,3310,0
|
|
20230802,151000,775105710,3310,3310,3310,3310,0
|
|
20230802,150900,775105710,3310,3310,3310,3310,0
|
|
20230802,150800,775105710,3310,3310,3310,3310,8
|
|
20230802,150700,775079230,3320,3320,3320,3320,2
|
|
20230802,150600,775072590,3320,3320,3320,3320,0
|
|
20230802,150500,775072590,3320,3320,3320,3320,0
|
|
20230802,150400,775072590,3320,3320,3320,3320,0
|
|
20230802,150300,775072590,3320,3320,3320,3320,40
|
|
20230802,150200,774939790,3310,3310,3310,3310,200
|
|
20230802,150100,774277790,3310,3310,3310,3310,1000
|
|
20230802,150000,770967790,3310,3310,3310,3310,220
|
|
20230802,145900,770239590,3320,3320,3320,3320,0
|
|
20230802,145800,770239590,3320,3320,3320,3320,0
|
|
20230802,145700,770239590,3320,3310,3320,3310,650
|
|
20230802,145600,768083840,3310,3310,3310,3310,130
|
|
20230802,145500,767653540,3310,3320,3320,3310,989
|
|
20230802,145400,764379035,3320,3320,3320,3320,156
|
|
20230802,145300,763861115,3320,3320,3320,3320,172
|
|
20230802,145200,763290075,3315,3320,3320,3315,1520
|
|
20230802,145100,758248675,3325,3325,3325,3325,46
|
|
20230802,145000,758095725,3325,3325,3325,3325,206
|
|
20230802,144900,757410775,3325,3325,3325,3325,126
|
|
20230802,144800,756991825,3325,3325,3325,3325,203
|
|
20230802,144700,756316850,3325,3325,3325,3325,0
|
|
20230802,144600,756316850,3325,3330,3330,3325,270
|
|
20230802,144500,755418465,3330,3330,3330,3330,1
|
|
20230802,144400,755415135,3325,3325,3325,3325,0
|
|
20230802,144300,755415135,3325,3325,3325,3325,238
|
|
20230802,144200,754623785,3325,3325,3325,3325,14
|
|
20230802,144100,754577235,3325,3325,3330,3325,125
|
|
20230802,144000,754161590,3330,3330,3330,3330,0
|
|
20230802,143900,754161590,3330,3330,3330,3330,457
|
|
20230802,143800,752639780,3330,3330,3330,3330,48
|
|
20230802,143700,752479940,3330,3330,3330,3330,0
|
|
20230802,143600,752479940,3330,3330,3330,3330,278
|
|
20230802,143500,751554200,3325,3325,3325,3325,0
|
|
20230802,143400,751554200,3325,3330,3330,3325,175
|
|
20230802,143300,750971550,3330,3330,3330,3330,0
|
|
20230802,143200,750971550,3330,3330,3330,3330,200
|
|
20230802,143100,750305550,3320,3325,3325,3320,503
|
|
20230802,143000,748633090,3320,3320,3320,3320,500
|
|
20230802,142900,746973090,3320,3320,3320,3320,443
|
|
20230802,142800,745502330,3320,3320,3320,3320,10
|
|
20230802,142700,745469130,3320,3320,3320,3320,47
|
|
20230802,142600,745313090,3325,3325,3325,3325,46
|
|
20230802,142500,745160140,3325,3320,3325,3320,237
|
|
20230802,142400,744372670,3320,3325,3325,3320,1679
|
|
20230802,142300,738797825,3325,3325,3325,3325,163
|
|
20230802,142200,738255850,3330,3325,3330,3325,375
|
|
20230802,142100,737008115,3330,3330,3330,3330,56
|
|
20230802,142000,736821635,3330,3330,3330,3330,2
|
|
20230802,141900,736814975,3330,3330,3330,3330,172
|
|
20230802,141800,736242215,3325,3325,3325,3325,1040
|
|
20230802,141700,732784215,3325,3330,3330,3325,810
|
|
20230802,141600,730090355,3340,3350,3350,3340,124
|
|
20230802,141500,729675475,3335,3330,3335,3330,102
|
|
20230802,141400,729335805,3335,3335,3335,3335,1
|
|
20230802,141300,729332470,3320,3320,3320,3320,0
|
|
20230802,141200,729332470,3320,3320,3320,3320,293
|
|
20230802,141100,728359710,3320,3320,3320,3320,197
|
|
20230802,141000,727705670,3320,3330,3330,3320,1156
|
|
20230802,140900,723861140,3330,3330,3330,3330,32
|
|
20230802,140800,723754580,3330,3325,3340,3325,881
|
|
20230802,140700,720821120,3320,3320,3320,3320,0
|
|
20230802,140600,720821120,3320,3320,3320,3320,0
|
|
20230802,140500,720821120,3320,3320,3320,3320,300
|
|
20230802,140400,719825120,3320,3320,3320,3320,46
|
|
20230802,140300,719672400,3320,3320,3320,3320,0
|
|
20230802,140200,719672400,3320,3320,3320,3320,172
|
|
20230802,140100,719101360,3305,3305,3305,3305,0
|
|
20230802,140000,719101360,3305,3325,3325,3305,182
|
|
20230802,135900,718499010,3315,3315,3315,3315,46
|
|
20230802,135800,718346520,3315,3320,3325,3315,870
|
|
20230802,135700,715460220,3315,3315,3315,3315,500
|
|
20230802,135600,713802720,3315,3315,3315,3315,131
|
|
20230802,135500,713368455,3315,3330,3330,3315,297
|
|
20230802,135400,712380340,3350,3330,3350,3330,631
|
|
20230802,135300,710268095,3330,3295,3330,3290,8124
|
|
20230802,135200,683449925,3290,3300,3300,3290,1091
|
|
20230802,135100,679859470,3300,3295,3300,3295,187
|
|
20230802,135000,679242675,3295,3300,3300,3295,378
|
|
20230802,134900,677996530,3300,3300,3300,3300,82
|
|
20230802,134800,677725930,3300,3300,3300,3300,57
|
|
20230802,134700,677537830,3300,3295,3300,3295,156
|
|
20230802,134600,677023360,3300,3300,3300,3300,500
|
|
20230802,134500,675373360,3305,3310,3310,3305,975
|
|
20230802,134400,672150650,3310,3310,3315,3305,417
|
|
20230802,134300,670770495,3305,3305,3305,3305,60
|
|
20230802,134200,670572195,3310,3310,3310,3310,65
|
|
20230802,134100,670357045,3310,3305,3310,3305,218
|
|
20230802,134000,669635925,3305,3310,3310,3305,975
|
|
20230802,133900,666411780,3310,3310,3310,3310,317
|
|
20230802,133800,665362510,3315,3305,3315,3305,10
|
|
20230802,133700,665329435,3305,3310,3310,3305,165
|
|
20230802,133600,664783300,3310,3310,3310,3310,47
|
|
20230802,133500,664627730,3310,3310,3310,3310,106
|
|
20230802,133400,664276870,3310,3315,3315,3310,203
|
|
20230802,133300,663604305,3315,3310,3315,3310,184
|
|
20230802,133200,662994675,3310,3310,3310,3310,1576
|
|
20230802,133100,657778115,3310,3310,3310,3310,245
|
|
20230802,133000,656967165,3305,3305,3310,3305,257
|
|
20230802,132900,656117060,3305,3305,3305,3305,188
|
|
20230802,132800,655495720,3305,3305,3305,3305,100
|
|
20230802,132700,655165220,3300,3300,3300,3300,500
|
|
20230802,132600,653515220,3285,3285,3285,3285,0
|
|
20230802,132500,653515220,3285,3305,3305,3285,4256
|
|
20230802,132400,639475285,3305,3300,3305,3300,183
|
|
20230802,132300,638870555,3305,3305,3305,3305,1022
|
|
20230802,132200,635492845,3305,3305,3310,3305,546
|
|
20230802,132100,633688310,3305,3315,3315,3305,3197
|
|
20230802,132000,623106105,3315,3315,3315,3315,256
|
|
20230802,131900,622257465,3320,3325,3325,3320,535
|
|
20230802,131800,620481245,3320,3320,3320,3320,100
|
|
20230802,131700,620149245,3320,3320,3320,3320,0
|
|
20230802,131600,620149245,3320,3325,3330,3315,677
|
|
20230802,131500,617903645,3330,3330,3330,3330,23
|
|
20230802,131400,617827055,3315,3315,3315,3315,101
|
|
20230802,131300,617492240,3310,3325,3325,3310,1509
|
|
20230802,131200,612489805,3315,3315,3315,3315,0
|
|
20230802,131100,612489805,3315,3320,3320,3315,2171
|
|
20230802,131000,605287705,3325,3325,3325,3325,429
|
|
20230802,130900,603861280,3330,3330,3330,3330,180
|
|
20230802,130800,603261880,3325,3340,3340,3325,2937
|
|
20230802,130700,593480590,3340,3340,3340,3340,126
|
|
20230802,130600,593059750,3340,3340,3340,3340,208
|
|
20230802,130500,592365030,3340,3340,3340,3340,0
|
|
20230802,130400,592365030,3340,3345,3345,3340,104
|
|
20230802,130300,592017435,3345,3350,3350,3345,5180
|
|
20230802,130200,574665295,3345,3345,3345,3345,176
|
|
20230802,130100,574076575,3345,3345,3345,3345,46
|
|
20230802,130000,573922705,3345,3345,3345,3345,126
|
|
20230802,125900,573501235,3340,3340,3340,3340,0
|
|
20230802,125800,573501235,3340,3340,3340,3340,19
|
|
20230802,125700,573437775,3340,3335,3340,3335,199
|
|
20230802,125600,572773340,3335,3335,3335,3335,0
|
|
20230802,125500,572773340,3335,3335,3335,3335,107
|
|
20230802,125400,572416495,3335,3335,3335,3335,267
|
|
20230802,125300,571526050,3335,3335,3335,3335,81
|
|
20230802,125200,571255915,3330,3330,3330,3330,313
|
|
20230802,125100,570213625,3330,3335,3335,3330,772
|
|
20230802,125000,567642635,3335,3340,3340,3335,374
|
|
20230802,124900,566394710,3340,3340,3340,3340,231
|
|
20230802,124800,565623170,3340,3340,3340,3340,0
|
|
20230802,124700,565623170,3340,3355,3355,3340,791
|
|
20230802,124600,562978540,3355,3350,3355,3350,156
|
|
20230802,124500,562455310,3350,3355,3355,3350,270
|
|
20230802,124400,561549980,3355,3355,3355,3355,46
|
|
20230802,124300,561395650,3355,3355,3355,3355,126
|
|
20230802,124200,560972920,3350,3355,3355,3350,353
|
|
20230802,124100,559789375,3355,3355,3355,3355,50
|
|
20230802,124000,559621625,3360,3360,3365,3360,48
|
|
20230802,123900,559460340,3345,3355,3355,3345,267
|
|
20230802,123800,558565520,3360,3355,3365,3355,438
|
|
20230802,123700,557093740,3350,3350,3350,3350,390
|
|
20230802,123600,555787240,3345,3345,3345,3345,1363
|
|
20230802,123500,551228005,3345,3345,3345,3345,292
|
|
20230802,123400,550251265,3345,3345,3345,3345,56
|
|
20230802,123300,550063945,3340,3340,3340,3340,150
|
|
20230802,123200,549562945,3340,3345,3345,3340,423
|
|
20230802,123100,548149890,3345,3345,3345,3340,400
|
|
20230802,123000,546812890,3345,3345,3345,3345,66
|
|
20230802,122900,546592120,3345,3345,3345,3345,126
|
|
20230802,122800,546170650,3345,3345,3345,3340,711
|
|
20230802,122700,543794630,3340,3340,3340,3340,6
|
|
20230802,122600,543774590,3340,3340,3345,3340,370
|
|
20230802,122500,542537790,3340,3340,3340,3340,213
|
|
20230802,122400,541826370,3340,3340,3345,3340,164
|
|
20230802,122300,541278020,3335,3335,3335,3335,0
|
|
20230802,122200,541278020,3335,3335,3335,3335,0
|
|
20230802,122100,541278020,3335,3340,3340,3335,160
|
|
20230802,122000,540744115,3340,3335,3340,3335,57
|
|
20230802,121900,540553740,3335,3340,3340,3335,96
|
|
20230802,121800,540233330,3325,3325,3325,3325,0
|
|
20230802,121700,540233330,3325,3335,3335,3325,49
|
|
20230802,121600,540069945,3335,3335,3335,3335,126
|
|
20230802,121500,539649735,3340,3335,3340,3335,47
|
|
20230802,121400,539492835,3340,3335,3340,3335,247
|
|
20230802,121300,538668075,3335,3340,3340,3335,199
|
|
20230802,121200,538003460,3345,3345,3345,3345,156
|
|
20230802,121100,537481640,3345,3345,3345,3345,182
|
|
20230802,121000,536872850,3345,3345,3345,3345,46
|
|
20230802,120900,536718980,3345,3345,3345,3345,126
|
|
20230802,120800,536297510,3340,3340,3340,3340,15
|
|
20230802,120700,536247410,3340,3340,3340,3340,27
|
|
20230802,120600,536157230,3340,3340,3340,3340,69
|
|
20230802,120500,535926770,3340,3340,3340,3340,265
|
|
20230802,120400,535041670,3340,3340,3340,3340,200
|
|
20230802,120300,534373670,3335,3335,3335,3335,1
|
|
20230802,120200,534370335,3340,3340,3340,3340,126
|
|
20230802,120100,533949495,3335,3335,3335,3335,168
|
|
20230802,120000,533389215,3340,3340,3340,3340,165
|
|
20230802,115900,532838115,3335,3340,3340,3335,176
|
|
20230802,115800,532250525,3335,3335,3335,3335,1
|
|
20230802,115700,532247190,3335,3335,3335,3335,56
|
|
20230802,115600,532060430,3330,3330,3330,3330,101
|
|
20230802,115500,531724100,3330,3325,3330,3325,136
|
|
20230802,115400,531271225,3325,3325,3325,3325,38
|
|
20230802,115300,531144875,3325,3325,3325,3325,92
|
|
20230802,115200,530838975,3325,3330,3330,3325,203
|
|
20230802,115100,530163140,3330,3330,3330,3330,96
|
|
20230802,115000,529843460,3330,3325,3330,3325,214
|
|
20230802,114900,529131365,3325,3335,3335,3325,1108
|
|
20230802,114800,525436750,3335,3330,3335,3330,196
|
|
20230802,114700,524783125,3330,3330,3330,3330,94
|
|
20230802,114600,524470105,3330,3335,3335,3330,97
|
|
20230802,114500,524146865,3335,3320,3335,3320,152
|
|
20230802,114400,523641700,3315,3315,3315,3315,0
|
|
20230802,114300,523641700,3315,3320,3320,3315,300
|
|
20230802,114200,522646485,3320,3330,3330,3320,533
|
|
20230802,114100,520876135,3335,3335,3335,3330,427
|
|
20230802,114000,519452700,3335,3345,3345,3335,34
|
|
20230802,113900,519339300,3340,3340,3340,3340,102
|
|
20230802,113800,518998620,3340,3330,3340,3330,8
|
|
20230802,113700,518971945,3325,3325,3325,3325,6
|
|
20230802,113600,518951995,3325,3325,3325,3325,58
|
|
20230802,113500,518759145,3325,3325,3325,3325,125
|
|
20230802,113400,518343520,3320,3330,3330,3320,145
|
|
20230802,113300,517861180,3330,3330,3330,3330,171
|
|
20230802,113200,517291750,3325,3335,3335,3325,76
|
|
20230802,113100,517038590,3335,3335,3335,3335,56
|
|
20230802,113000,516851830,3335,3325,3335,3320,3076
|
|
20230802,112900,506624360,3325,3340,3340,3320,939
|
|
20230802,112800,503497295,3335,3340,3345,3335,282
|
|
20230802,112700,502554060,3340,3340,3340,3340,0
|
|
20230802,112600,502554060,3340,3345,3345,3340,208
|
|
20230802,112500,501858315,3345,3345,3345,3345,68
|
|
20230802,112400,501630855,3345,3345,3350,3345,238
|
|
20230802,112300,500833880,3345,3345,3345,3345,8
|
|
20230802,112200,500807120,3345,3350,3350,3345,225
|
|
20230802,112100,500053400,3350,3350,3350,3350,5
|
|
20230802,112000,500036650,3350,3350,3350,3350,46
|
|
20230802,111900,499882550,3350,3355,3355,3350,555
|
|
20230802,111800,498022090,3350,3340,3365,3340,11692
|
|
20230802,111700,458871680,3335,3340,3340,3335,406
|
|
20230802,111600,457517165,3340,3340,3340,3340,20
|
|
20230802,111500,457450365,3340,3345,3345,3340,406
|
|
20230802,111400,456093385,3345,3345,3345,3345,151
|
|
20230802,111300,455588290,3340,3340,3340,3340,0
|
|
20230802,111200,455588290,3340,3345,3345,3340,318
|
|
20230802,111100,454526080,3345,3345,3345,3345,147
|
|
20230802,111000,454034365,3340,3340,3340,3340,0
|
|
20230802,110900,454034365,3340,3340,3340,3340,46
|
|
20230802,110800,453880725,3340,3340,3340,3340,50
|
|
20230802,110700,453713725,3345,3345,3345,3345,127
|
|
20230802,110600,453288910,3340,3335,3340,3335,701
|
|
20230802,110500,450951060,3335,3335,3335,3335,220
|
|
20230802,110400,450217360,3335,3330,3335,3330,220
|
|
20230802,110300,449484160,3330,3335,3335,3330,331
|
|
20230802,110200,448381545,3340,3340,3345,3340,493
|
|
20230802,110100,446734920,3340,3350,3350,3340,1760
|
|
20230802,110000,440841615,3355,3360,3370,3355,1191
|
|
20230802,105900,436844550,3365,3365,3365,3365,0
|
|
20230802,105800,436844550,3365,3360,3370,3360,369
|
|
20230802,105700,435603850,3365,3370,3370,3365,703
|
|
20230802,105600,433235895,3370,3370,3370,3370,283
|
|
20230802,105500,432282185,3375,3380,3385,3375,842
|
|
20230802,105400,429436620,3385,3385,3385,3380,400
|
|
20230802,105300,428082625,3385,3385,3385,3385,136
|
|
20230802,105200,427622265,3385,3390,3390,3380,205
|
|
20230802,105100,426928610,3390,3395,3395,3390,757
|
|
20230802,105000,424362370,3400,3380,3400,3380,3063
|
|
20230802,104900,413965950,3380,3385,3385,3380,1050
|
|
20230802,104800,410416580,3380,3385,3390,3380,1353
|
|
20230802,104700,405836210,3385,3395,3395,3385,686
|
|
20230802,104600,403512535,3390,3390,3390,3390,135
|
|
20230802,104500,403054885,3390,3395,3395,3390,451
|
|
20230802,104400,401524505,3395,3395,3395,3395,230
|
|
20230802,104300,400743655,3395,3395,3395,3395,359
|
|
20230802,104200,399524850,3395,3395,3395,3395,274
|
|
20230802,104100,398594620,3395,3395,3395,3390,315
|
|
20230802,104000,397525620,3400,3395,3400,3395,897
|
|
20230802,103900,394480295,3390,3385,3390,3385,403
|
|
20230802,103800,393115640,3380,3380,3380,3380,200
|
|
20230802,103700,392439640,3375,3375,3375,3375,800
|
|
20230802,103600,389739640,3375,3375,3385,3375,78
|
|
20230802,103500,389476380,3375,3380,3385,3375,1550
|
|
20230802,103400,384241515,3380,3395,3395,3380,1158
|
|
20230802,103300,380320945,3395,3390,3395,3385,382
|
|
20230802,103200,379026825,3390,3390,3390,3390,782
|
|
20230802,103100,376375845,3395,3405,3410,3395,1091
|
|
20230802,103000,372664850,3410,3400,3410,3400,182
|
|
20230802,102900,372046030,3400,3400,3400,3400,145
|
|
20230802,102800,371553030,3395,3400,3400,3390,1240
|
|
20230802,102700,367342825,3400,3400,3400,3400,244
|
|
20230802,102600,366513225,3400,3410,3410,3400,2100
|
|
20230802,102500,359369255,3410,3410,3410,3405,253
|
|
20230802,102400,358506600,3410,3410,3415,3405,1680
|
|
20230802,102300,352778290,3410,3415,3415,3410,2220
|
|
20230802,102200,345199825,3415,3415,3415,3410,838
|
|
20230802,102100,342340125,3415,3390,3415,3390,12748
|
|
20230802,102000,298996285,3390,3390,3395,3385,1379
|
|
20230802,101900,294322540,3385,3390,3390,3380,984
|
|
20230802,101800,290995440,3390,3385,3390,3385,112
|
|
20230802,101700,290616040,3380,3385,3390,3380,838
|
|
20230802,101600,287779050,3385,3385,3385,3385,354
|
|
20230802,101500,286580760,3390,3385,3390,3380,110
|
|
20230802,101400,286208120,3385,3385,3390,3385,424
|
|
20230802,101300,284772600,3385,3390,3390,3385,494
|
|
20230802,101200,283099725,3390,3390,3395,3390,373
|
|
20230802,101100,281835005,3395,3400,3405,3395,750
|
|
20230802,101000,279287915,3400,3395,3405,3395,1396
|
|
20230802,100900,274539995,3395,3395,3400,3395,1008
|
|
20230802,100800,271117205,3385,3380,3390,3380,4504
|
|
20230802,100700,255851455,3375,3375,3390,3375,3997
|
|
20230802,100600,242338490,3380,3385,3390,3375,1511
|
|
20230802,100500,237229390,3385,3385,3385,3380,784
|
|
20230802,100400,234575590,3385,3400,3400,3385,1250
|
|
20230802,100300,230331525,3400,3405,3410,3400,669
|
|
20230802,100200,228054810,3400,3400,3400,3395,2105
|
|
20230802,100100,220898005,3405,3390,3405,3385,1370
|
|
20230802,100000,216243570,3390,3385,3405,3385,4225
|
|
20230802,095900,201893450,3380,3385,3385,3375,1813
|
|
20230802,095800,195763595,3385,3390,3395,3375,2922
|
|
20230802,095700,185867865,3385,3350,3390,3350,7836
|
|
20230802,095600,159416215,3350,3340,3350,3340,526
|
|
20230802,095500,157657460,3335,3345,3345,3335,1597
|
|
20230802,095400,152315645,3345,3340,3345,3340,1368
|
|
20230802,095300,147739885,3345,3345,3345,3345,30
|
|
20230802,095200,147639535,3345,3340,3345,3335,3143
|
|
20230802,095100,137132420,3335,3325,3335,3325,3188
|
|
20230802,095000,126506455,3325,3335,3335,3325,347
|
|
20230802,094900,125351475,3335,3325,3335,3325,403
|
|
20230802,094800,124008390,3325,3330,3335,3325,673
|
|
20230802,094700,121766980,3330,3325,3330,3325,2262
|
|
20230802,094600,114241325,3320,3320,3325,3320,2437
|
|
20230802,094500,106148925,3325,3315,3325,3315,2138
|
|
20230802,094400,99041145,3315,3315,3315,3315,110
|
|
20230802,094300,98676495,3320,3320,3325,3320,650
|
|
20230802,094200,96518490,3315,3295,3315,3295,2538
|
|
20230802,094100,88127190,3295,3290,3295,3290,825
|
|
20230802,094000,85408935,3290,3285,3290,3285,97
|
|
20230802,093900,85090005,3285,3290,3290,3285,1119
|
|
20230802,093800,81410330,3285,3285,3285,3285,171
|
|
20230802,093700,80848595,3285,3285,3285,3285,46
|
|
20230802,093600,80697485,3285,3280,3285,3280,320
|
|
20230802,093500,79647510,3280,3275,3280,3275,298
|
|
20230802,093400,78670440,3275,3275,3275,3275,617
|
|
20230802,093300,76649765,3275,3280,3280,3275,238
|
|
20230802,093200,75870310,3285,3275,3285,3275,228
|
|
20230802,093100,75122735,3275,3275,3275,3275,277
|
|
20230802,093000,74215560,3275,3275,3275,3275,46
|
|
20230802,092900,74064910,3275,3270,3275,3270,498
|
|
20230802,092800,72435820,3260,3270,3270,3245,321
|
|
20230802,092700,71390370,3270,3270,3270,3270,1046
|
|
20230802,092600,67969950,3270,3270,3270,3270,3
|
|
20230802,092500,67960140,3270,3265,3270,3265,401
|
|
20230802,092400,66650865,3265,3260,3265,3260,57
|
|
20230802,092300,66464865,3260,3260,3260,3260,0
|
|
20230802,092200,66464865,3260,3255,3265,3240,1469
|
|
20230802,092100,61699140,3245,3270,3270,3245,1111
|
|
20230802,092000,58082920,3275,3270,3275,3270,16
|
|
20230802,091900,58030550,3270,3270,3270,3270,13
|
|
20230802,091800,57988040,3270,3255,3270,3255,360
|
|
20230802,091700,56811585,3250,3255,3255,3250,16
|
|
20230802,091600,56759560,3250,3250,3250,3250,0
|
|
20230802,091500,56759560,3250,3250,3250,3245,340
|
|
20230802,091400,55654585,3235,3255,3255,3235,3762
|
|
20230802,091300,43445180,3255,3255,3255,3255,953
|
|
20230802,091200,40343165,3265,3265,3265,3265,10
|
|
20230802,091100,40310515,3265,3255,3265,3255,51
|
|
20230802,091000,40144500,3255,3255,3255,3255,0
|
|
20230802,090900,40144500,3255,3260,3260,3255,337
|
|
20230802,090800,39047135,3255,3260,3260,3255,599
|
|
20230802,090700,37097090,3265,3265,3265,3265,1480
|
|
20230802,090600,32264890,3265,3265,3265,3265,1090
|
|
20230802,090500,28706040,3265,3260,3265,3260,363
|
|
20230802,090400,27522545,3260,3260,3260,3250,473
|
|
20230802,090300,25983565,3260,3255,3260,3250,2620
|
|
20230802,090200,17455535,3255,3255,3255,3250,338
|
|
20230802,090100,16355730,3255,3265,3265,3255,680
|
|
20230802,090000,14136770,3265,3295,3295,3265,4256
|