584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184100,380063755,2255,2255,2255,2255,851
|
|
20230802,184000,380063755,2255,2255,2255,2255,0
|
|
20230802,183900,380063755,2255,2255,2255,2255,0
|
|
20230802,183800,380063755,2255,2255,2255,2255,0
|
|
20230802,183700,380063755,2255,2255,2255,2255,0
|
|
20230802,183600,380063755,2255,2255,2255,2255,0
|
|
20230802,183500,380063755,2255,2255,2255,2255,0
|
|
20230802,183400,380063755,2255,2255,2255,2255,0
|
|
20230802,183300,380063755,2255,2255,2255,2255,0
|
|
20230802,183200,380063755,2255,2255,2255,2255,0
|
|
20230802,183100,380063755,2255,2255,2255,2255,0
|
|
20230802,183000,380063755,2255,2255,2255,2255,0
|
|
20230802,182900,380063755,2255,2255,2255,2255,0
|
|
20230802,182800,380063755,2255,2255,2255,2255,0
|
|
20230802,182700,380063755,2255,2255,2255,2255,0
|
|
20230802,182600,380063755,2255,2255,2255,2255,0
|
|
20230802,182500,380063755,2255,2255,2255,2255,0
|
|
20230802,182400,380063755,2255,2255,2255,2255,0
|
|
20230802,182300,380063755,2255,2255,2255,2255,0
|
|
20230802,182200,380063755,2255,2255,2255,2255,0
|
|
20230802,182100,380063755,2255,2255,2255,2255,0
|
|
20230802,182000,380063755,2255,2255,2255,2255,0
|
|
20230802,181900,380063755,2255,2255,2255,2255,0
|
|
20230802,181800,380063755,2255,2255,2255,2255,0
|
|
20230802,181700,380063755,2255,2255,2255,2255,0
|
|
20230802,181600,380063755,2255,2255,2255,2255,0
|
|
20230802,181500,380063755,2255,2255,2255,2255,0
|
|
20230802,181400,380063755,2255,2255,2255,2255,0
|
|
20230802,181300,380063755,2255,2255,2255,2255,0
|
|
20230802,181200,380063755,2255,2255,2255,2255,0
|
|
20230802,181100,380063755,2255,2255,2255,2255,851
|
|
20230802,181000,380063755,2255,2255,2255,2255,0
|
|
20230802,180900,380063755,2255,2255,2255,2255,0
|
|
20230802,180800,380063755,2255,2255,2255,2255,0
|
|
20230802,180700,380063755,2255,2255,2255,2255,0
|
|
20230802,180600,380063755,2255,2255,2255,2255,0
|
|
20230802,180500,380063755,2255,2255,2255,2255,0
|
|
20230802,180400,380063755,2255,2255,2255,2255,0
|
|
20230802,180300,380063755,2255,2255,2255,2255,0
|
|
20230802,180200,380063755,2255,2255,2255,2255,0
|
|
20230802,180100,380063755,2255,2255,2255,2255,0
|
|
20230802,180000,380063755,2255,2255,2255,2255,0
|
|
20230802,175900,380063755,2255,2255,2255,2255,0
|
|
20230802,175800,380063755,2255,2255,2255,2255,0
|
|
20230802,175700,380063755,2255,2255,2255,2255,0
|
|
20230802,175600,380063755,2255,2255,2255,2255,0
|
|
20230802,175500,380063755,2255,2255,2255,2255,0
|
|
20230802,175400,380063755,2255,2255,2255,2255,0
|
|
20230802,175300,380063755,2255,2255,2255,2255,0
|
|
20230802,175200,380063755,2255,2255,2255,2255,0
|
|
20230802,175100,380063755,2255,2255,2255,2255,0
|
|
20230802,175000,380063755,2255,2255,2255,2255,0
|
|
20230802,174900,380063755,2255,2255,2255,2255,0
|
|
20230802,174800,380063755,2255,2255,2255,2255,0
|
|
20230802,174700,380063755,2255,2255,2255,2255,0
|
|
20230802,174600,380063755,2255,2255,2255,2255,0
|
|
20230802,174500,380063755,2255,2255,2255,2255,0
|
|
20230802,174400,380063755,2255,2255,2255,2255,0
|
|
20230802,174300,380063755,2255,2255,2255,2255,0
|
|
20230802,174200,380063755,2255,2255,2255,2255,0
|
|
20230802,174100,380063755,2255,2255,2255,2255,851
|
|
20230802,174000,380063755,2255,2255,2255,2255,0
|
|
20230802,173900,380063755,2255,2255,2255,2255,0
|
|
20230802,173800,380063755,2255,2255,2255,2255,0
|
|
20230802,173700,380063755,2255,2255,2255,2255,0
|
|
20230802,173600,380063755,2255,2255,2255,2255,0
|
|
20230802,173500,380063755,2255,2255,2255,2255,0
|
|
20230802,173400,380063755,2255,2255,2255,2255,0
|
|
20230802,173300,380063755,2255,2255,2255,2255,0
|
|
20230802,173200,380063755,2255,2255,2255,2255,0
|
|
20230802,173100,380063755,2255,2255,2255,2255,0
|
|
20230802,173000,380063755,2255,2255,2255,2255,0
|
|
20230802,172900,380063755,2255,2255,2255,2255,0
|
|
20230802,172800,380063755,2255,2255,2255,2255,0
|
|
20230802,172700,380063755,2255,2255,2255,2255,0
|
|
20230802,172600,380063755,2255,2255,2255,2255,0
|
|
20230802,172500,380063755,2255,2255,2255,2255,0
|
|
20230802,172400,380063755,2255,2255,2255,2255,0
|
|
20230802,172300,380063755,2255,2255,2255,2255,0
|
|
20230802,172200,380063755,2255,2255,2255,2255,0
|
|
20230802,172100,380063755,2255,2255,2255,2255,0
|
|
20230802,172000,380063755,2255,2255,2255,2255,0
|
|
20230802,171900,380063755,2255,2255,2255,2255,0
|
|
20230802,171800,380063755,2255,2255,2255,2255,0
|
|
20230802,171700,380063755,2255,2255,2255,2255,0
|
|
20230802,171600,380063755,2255,2255,2255,2255,0
|
|
20230802,171500,380063755,2255,2255,2255,2255,0
|
|
20230802,171400,380063755,2255,2255,2255,2255,0
|
|
20230802,171300,380063755,2255,2255,2255,2255,0
|
|
20230802,171200,380063755,2255,2255,2255,2255,0
|
|
20230802,171100,380063755,2255,2255,2255,2255,851
|
|
20230802,171000,380063755,2255,2255,2255,2255,0
|
|
20230802,170900,380063755,2255,2255,2255,2255,0
|
|
20230802,170800,380063755,2255,2255,2255,2255,0
|
|
20230802,170700,380063755,2255,2255,2255,2255,0
|
|
20230802,170600,380063755,2255,2255,2255,2255,0
|
|
20230802,170500,380063755,2255,2255,2255,2255,0
|
|
20230802,170400,380063755,2255,2255,2255,2255,0
|
|
20230802,170300,380063755,2255,2255,2255,2255,0
|
|
20230802,170200,380063755,2255,2255,2255,2255,0
|
|
20230802,170100,380063755,2255,2255,2255,2255,0
|
|
20230802,170000,380063755,2255,2255,2255,2255,0
|
|
20230802,165900,380063755,2255,2255,2255,2255,0
|
|
20230802,165800,380063755,2255,2255,2255,2255,0
|
|
20230802,165700,380063755,2255,2255,2255,2255,0
|
|
20230802,165600,380063755,2255,2255,2255,2255,0
|
|
20230802,165500,380063755,2255,2255,2255,2255,0
|
|
20230802,165400,380063755,2255,2255,2255,2255,0
|
|
20230802,165300,380063755,2255,2255,2255,2255,0
|
|
20230802,165200,380063755,2255,2255,2255,2255,0
|
|
20230802,165100,380063755,2255,2255,2255,2255,0
|
|
20230802,165000,380063755,2255,2255,2255,2255,0
|
|
20230802,164900,380063755,2255,2255,2255,2255,0
|
|
20230802,164800,380063755,2255,2255,2255,2255,0
|
|
20230802,164700,380063755,2255,2255,2255,2255,0
|
|
20230802,164600,380063755,2255,2255,2255,2255,0
|
|
20230802,164500,380063755,2255,2255,2255,2255,0
|
|
20230802,164400,380063755,2255,2255,2255,2255,0
|
|
20230802,164300,380063755,2255,2255,2255,2255,0
|
|
20230802,164200,380063755,2255,2255,2255,2255,0
|
|
20230802,164100,380063755,2255,2255,2255,2255,851
|
|
20230802,164000,380063755,2255,2255,2255,2255,0
|
|
20230802,163900,380063755,2255,2255,2255,2255,0
|
|
20230802,163800,380063755,2255,2255,2255,2255,0
|
|
20230802,163700,380063755,2255,2255,2255,2255,0
|
|
20230802,163600,380063755,2255,2255,2255,2255,0
|
|
20230802,163500,380063755,2255,2255,2255,2255,0
|
|
20230802,163400,380063755,2255,2255,2255,2255,0
|
|
20230802,163300,380063755,2255,2255,2255,2255,0
|
|
20230802,163200,380063755,2255,2255,2255,2255,0
|
|
20230802,163100,380063755,2255,2255,2255,2255,0
|
|
20230802,163000,380063755,2255,2255,2255,2255,0
|
|
20230802,162900,380063755,2255,2255,2255,2255,0
|
|
20230802,162800,380063755,2255,2255,2255,2255,0
|
|
20230802,162700,380063755,2255,2255,2255,2255,0
|
|
20230802,162600,380063755,2255,2255,2255,2255,0
|
|
20230802,162500,380063755,2255,2255,2255,2255,0
|
|
20230802,162400,380063755,2255,2255,2255,2255,0
|
|
20230802,162300,380063755,2255,2255,2255,2255,0
|
|
20230802,162200,380063755,2255,2255,2255,2255,0
|
|
20230802,162100,380063755,2255,2255,2255,2255,0
|
|
20230802,162000,380063755,2255,2255,2255,2255,0
|
|
20230802,161900,380063755,2255,2255,2255,2255,0
|
|
20230802,161800,380063755,2255,2255,2255,2255,0
|
|
20230802,161700,380063755,2255,2255,2255,2255,0
|
|
20230802,161600,380063755,2255,2255,2255,2255,0
|
|
20230802,161500,380063755,2255,2255,2255,2255,0
|
|
20230802,161400,380063755,2255,2255,2255,2255,0
|
|
20230802,161300,380063755,2255,2255,2255,2255,0
|
|
20230802,161200,380063755,2255,2255,2255,2255,0
|
|
20230802,161100,380063755,2255,2255,2255,2255,851
|
|
20230802,161000,380063755,2255,2255,2255,2255,0
|
|
20230802,160900,380063755,2255,2255,2255,2255,0
|
|
20230802,160800,380063755,2255,2255,2255,2255,0
|
|
20230802,160700,380063755,2255,2255,2255,2255,0
|
|
20230802,160600,380063755,2255,2255,2255,2255,0
|
|
20230802,160500,380063755,2255,2255,2255,2255,0
|
|
20230802,160400,380063755,2255,2255,2255,2255,0
|
|
20230802,160300,380063755,2255,2255,2255,2255,0
|
|
20230802,160200,380063755,2255,2255,2255,2255,0
|
|
20230802,160100,380063755,2255,2255,2255,2255,0
|
|
20230802,160000,380063755,2255,2255,2255,2255,0
|
|
20230802,155900,380063755,2255,2255,2255,2255,0
|
|
20230802,155800,380063755,2255,2255,2255,2255,0
|
|
20230802,155700,380063755,2255,2255,2255,2255,0
|
|
20230802,155600,380063755,2255,2255,2255,2255,0
|
|
20230802,155500,380063755,2255,2255,2255,2255,0
|
|
20230802,155400,380063755,2255,2255,2255,2255,0
|
|
20230802,155300,380063755,2255,2255,2255,2255,0
|
|
20230802,155200,380063755,2255,2255,2255,2255,0
|
|
20230802,155100,380063755,2255,2255,2255,2255,0
|
|
20230802,155000,380063755,2255,2255,2255,2255,0
|
|
20230802,154900,380063755,2255,2255,2255,2255,0
|
|
20230802,154800,380063755,2255,2255,2255,2255,0
|
|
20230802,154700,380063755,2255,2255,2255,2255,0
|
|
20230802,154600,380063755,2255,2255,2255,2255,0
|
|
20230802,154500,380063755,2255,2255,2255,2255,0
|
|
20230802,154400,380063755,2255,2255,2255,2255,0
|
|
20230802,154300,380063755,2255,2255,2255,2255,0
|
|
20230802,154200,380063755,2255,2255,2255,2255,0
|
|
20230802,154100,380063755,2255,2255,2255,2255,851
|
|
20230802,154000,380063755,2255,2255,2255,2255,0
|
|
20230802,153900,380063755,2255,2255,2255,2255,0
|
|
20230802,153800,380063755,2255,2255,2255,2255,0
|
|
20230802,153700,380063755,2255,2255,2255,2255,0
|
|
20230802,153600,380063755,2255,2255,2255,2255,0
|
|
20230802,153500,380063755,2255,2255,2255,2255,0
|
|
20230802,153400,380063755,2255,2255,2255,2255,0
|
|
20230802,153300,380063755,2255,2255,2255,2255,0
|
|
20230802,153200,380063755,2255,2255,2255,2255,0
|
|
20230802,153100,380063755,2255,2255,2255,2255,0
|
|
20230802,153000,380063755,2255,2255,2255,2255,851
|
|
20230802,152900,378144750,2255,2255,2255,2255,0
|
|
20230802,152800,378144750,2255,2255,2255,2255,0
|
|
20230802,152700,378144750,2255,2255,2255,2255,0
|
|
20230802,152600,378144750,2255,2255,2255,2255,0
|
|
20230802,152500,378144750,2255,2255,2255,2255,0
|
|
20230802,152400,378144750,2255,2255,2255,2255,0
|
|
20230802,152300,378144750,2255,2255,2255,2255,0
|
|
20230802,152200,378144750,2255,2255,2255,2255,0
|
|
20230802,152100,378144750,2255,2255,2255,2255,0
|
|
20230802,152000,378144750,2255,2255,2255,2255,0
|
|
20230802,151900,378144750,2255,2255,2260,2255,668
|
|
20230802,151800,376638385,2260,2260,2260,2260,500
|
|
20230802,151700,375508385,2260,2255,2260,2255,29
|
|
20230802,151600,375442980,2260,2255,2260,2255,141
|
|
20230802,151500,375125010,2255,2260,2260,2255,108
|
|
20230802,151400,374881455,2255,2255,2255,2255,10
|
|
20230802,151300,374858905,2260,2260,2260,2260,0
|
|
20230802,151200,374858905,2260,2260,2260,2260,0
|
|
20230802,151100,374858905,2260,2250,2260,2245,1027
|
|
20230802,151000,372552670,2260,2250,2260,2250,593
|
|
20230802,150900,371218370,2250,2260,2260,2250,1200
|
|
20230802,150800,368516370,2260,2260,2260,2260,218
|
|
20230802,150700,368023690,2260,2260,2260,2260,0
|
|
20230802,150600,368023690,2260,2260,2260,2260,0
|
|
20230802,150500,368023690,2260,2255,2260,2250,1239
|
|
20230802,150400,365235845,2260,2260,2260,2260,0
|
|
20230802,150300,365235845,2260,2250,2260,2250,1001
|
|
20230802,150200,362983585,2260,2260,2260,2250,5618
|
|
20230802,150100,350338655,2260,2260,2260,2260,0
|
|
20230802,150000,350338655,2260,2260,2260,2260,0
|
|
20230802,145900,350338655,2260,2260,2260,2260,0
|
|
20230802,145800,350338655,2260,2260,2260,2260,0
|
|
20230802,145700,350338655,2260,2260,2260,2260,2
|
|
20230802,145600,350334135,2250,2260,2260,2250,889
|
|
20230802,145500,348332885,2260,2260,2260,2260,500
|
|
20230802,145400,347202885,2260,2260,2260,2260,1000
|
|
20230802,145300,344942885,2260,2260,2260,2260,0
|
|
20230802,145200,344942885,2260,2260,2260,2260,0
|
|
20230802,145100,344942885,2260,2260,2260,2260,0
|
|
20230802,145000,344942885,2260,2260,2260,2260,0
|
|
20230802,144900,344942885,2260,2260,2260,2255,3146
|
|
20230802,144800,337847050,2265,2265,2265,2265,0
|
|
20230802,144700,337847050,2265,2265,2265,2265,0
|
|
20230802,144600,337847050,2265,2265,2265,2265,0
|
|
20230802,144500,337847050,2265,2265,2265,2265,0
|
|
20230802,144400,337847050,2265,2265,2265,2265,0
|
|
20230802,144300,337847050,2265,2265,2265,2265,0
|
|
20230802,144200,337847050,2265,2265,2265,2265,0
|
|
20230802,144100,337847050,2265,2265,2265,2265,0
|
|
20230802,144000,337847050,2265,2265,2265,2265,0
|
|
20230802,143900,337847050,2265,2260,2265,2260,137
|
|
20230802,143800,337537420,2265,2265,2265,2265,0
|
|
20230802,143700,337537420,2265,2265,2265,2265,0
|
|
20230802,143600,337537420,2265,2265,2265,2265,0
|
|
20230802,143500,337537420,2265,2265,2265,2265,2
|
|
20230802,143400,337532890,2255,2255,2255,2255,1857
|
|
20230802,143300,333345355,2265,2265,2265,2265,0
|
|
20230802,143200,333345355,2265,2265,2265,2265,0
|
|
20230802,143100,333345355,2265,2265,2265,2265,0
|
|
20230802,143000,333345355,2265,2265,2265,2265,0
|
|
20230802,142900,333345355,2265,2255,2265,2255,120
|
|
20230802,142800,333074745,2255,2255,2255,2250,4160
|
|
20230802,142700,323712840,2255,2255,2255,2255,437
|
|
20230802,142600,322727405,2265,2265,2265,2265,0
|
|
20230802,142500,322727405,2265,2265,2265,2265,7
|
|
20230802,142400,322711550,2265,2260,2265,2255,3702
|
|
20230802,142300,314363200,2260,2260,2260,2260,44
|
|
20230802,142200,314263760,2265,2265,2265,2265,0
|
|
20230802,142100,314263760,2265,2265,2265,2265,0
|
|
20230802,142000,314263760,2265,2265,2265,2265,0
|
|
20230802,141900,314263760,2265,2265,2265,2265,0
|
|
20230802,141800,314263760,2265,2265,2265,2265,0
|
|
20230802,141700,314263760,2265,2265,2265,2265,0
|
|
20230802,141600,314263760,2265,2265,2265,2265,0
|
|
20230802,141500,314263760,2265,2265,2265,2265,0
|
|
20230802,141400,314263760,2265,2260,2265,2255,1613
|
|
20230802,141300,310626140,2265,2265,2265,2265,0
|
|
20230802,141200,310626140,2265,2265,2265,2265,0
|
|
20230802,141100,310626140,2265,2265,2265,2265,0
|
|
20230802,141000,310626140,2265,2265,2265,2265,0
|
|
20230802,140900,310626140,2265,2260,2265,2260,37
|
|
20230802,140800,310542510,2265,2265,2265,2265,0
|
|
20230802,140700,310542510,2265,2265,2265,2265,1
|
|
20230802,140600,310540245,2260,2260,2260,2260,0
|
|
20230802,140500,310540245,2260,2260,2260,2260,200
|
|
20230802,140400,310088245,2265,2265,2265,2265,1
|
|
20230802,140300,310085980,2260,2265,2265,2260,702
|
|
20230802,140200,308499450,2265,2265,2265,2265,0
|
|
20230802,140100,308499450,2265,2265,2265,2265,0
|
|
20230802,140000,308499450,2265,2265,2265,2265,1
|
|
20230802,135900,308497185,2265,2260,2265,2260,89
|
|
20230802,135800,308296040,2265,2265,2265,2265,20
|
|
20230802,135700,308250740,2265,2265,2265,2265,0
|
|
20230802,135600,308250740,2265,2265,2265,2265,0
|
|
20230802,135500,308250740,2265,2265,2265,2265,0
|
|
20230802,135400,308250740,2265,2255,2265,2255,105
|
|
20230802,135300,308013955,2260,2260,2260,2260,4672
|
|
20230802,135200,297455235,2255,2260,2260,2255,686
|
|
20230802,135100,295908300,2255,2255,2255,2255,35
|
|
20230802,135000,295829375,2260,2260,2260,2260,2
|
|
20230802,134900,295824855,2260,2260,2260,2260,0
|
|
20230802,134800,295824855,2260,2260,2260,2260,1
|
|
20230802,134700,295822595,2255,2255,2255,2255,1905
|
|
20230802,134600,291526820,2260,2260,2260,2260,3954
|
|
20230802,134500,282590780,2260,2260,2260,2260,0
|
|
20230802,134400,282590780,2260,2265,2265,2260,616
|
|
20230802,134300,281198545,2265,2265,2265,2265,1
|
|
20230802,134200,281196280,2260,2260,2260,2260,573
|
|
20230802,134100,279901300,2260,2260,2260,2260,0
|
|
20230802,134000,279901300,2260,2260,2260,2260,2853
|
|
20230802,133900,273453520,2260,2260,2260,2260,576
|
|
20230802,133800,272151760,2260,2260,2260,2260,0
|
|
20230802,133700,272151760,2260,2260,2260,2260,0
|
|
20230802,133600,272151760,2260,2265,2265,2260,5
|
|
20230802,133500,272140440,2265,2265,2265,2265,3
|
|
20230802,133400,272133645,2260,2260,2260,2260,0
|
|
20230802,133300,272133645,2260,2260,2260,2260,572
|
|
20230802,133200,270840925,2265,2265,2265,2265,24
|
|
20230802,133100,270786565,2265,2265,2265,2265,0
|
|
20230802,133000,270786565,2265,2265,2265,2265,0
|
|
20230802,132900,270786565,2265,2265,2265,2265,7
|
|
20230802,132800,270770710,2265,2265,2265,2265,0
|
|
20230802,132700,270770710,2265,2265,2265,2265,0
|
|
20230802,132600,270770710,2265,2265,2265,2265,100
|
|
20230802,132500,270544210,2260,2260,2260,2260,116
|
|
20230802,132400,270282050,2270,2265,2270,2265,56
|
|
20230802,132300,270155205,2275,2275,2275,2275,0
|
|
20230802,132200,270155205,2275,2265,2275,2265,524
|
|
20230802,132100,268968315,2275,2275,2275,2275,0
|
|
20230802,132000,268968315,2275,2275,2275,2275,0
|
|
20230802,131900,268968315,2275,2275,2275,2275,0
|
|
20230802,131800,268968315,2275,2275,2275,2275,0
|
|
20230802,131700,268968315,2275,2265,2275,2265,21
|
|
20230802,131600,268920730,2275,2270,2275,2270,400
|
|
20230802,131500,268010975,2275,2275,2275,2275,0
|
|
20230802,131400,268010975,2275,2275,2275,2275,0
|
|
20230802,131300,268010975,2275,2275,2275,2275,0
|
|
20230802,131200,268010975,2275,2275,2275,2275,0
|
|
20230802,131100,268010975,2275,2265,2275,2265,469
|
|
20230802,131000,266948680,2265,2265,2265,2265,1
|
|
20230802,130900,266946415,2260,2265,2265,2260,80
|
|
20230802,130800,266765465,2265,2265,2265,2265,501
|
|
20230802,130700,265630700,2260,2260,2260,2260,30
|
|
20230802,130600,265562900,2275,2275,2275,2275,2
|
|
20230802,130500,265558350,2265,2265,2265,2265,1631
|
|
20230802,130400,261864135,2260,2260,2260,2260,1000
|
|
20230802,130300,259604135,2265,2265,2265,2265,0
|
|
20230802,130200,259604135,2265,2265,2265,2265,0
|
|
20230802,130100,259604135,2265,2265,2265,2265,0
|
|
20230802,130000,259604135,2265,2265,2265,2265,2368
|
|
20230802,125900,254240615,2275,2275,2275,2275,1
|
|
20230802,125800,254238340,2275,2275,2275,2275,0
|
|
20230802,125700,254238340,2275,2275,2275,2275,9
|
|
20230802,125600,254217865,2275,2275,2275,2275,2
|
|
20230802,125500,254213315,2275,2275,2275,2275,7
|
|
20230802,125400,254197390,2275,2275,2275,2275,0
|
|
20230802,125300,254197390,2275,2275,2275,2275,0
|
|
20230802,125200,254197390,2275,2275,2275,2275,1
|
|
20230802,125100,254195115,2265,2265,2265,2265,50
|
|
20230802,125000,254081865,2265,2265,2265,2265,100
|
|
20230802,124900,253855365,2265,2265,2265,2265,0
|
|
20230802,124800,253855365,2265,2265,2265,2265,0
|
|
20230802,124700,253855365,2265,2265,2265,2265,0
|
|
20230802,124600,253855365,2265,2265,2265,2265,0
|
|
20230802,124500,253855365,2265,2265,2265,2265,190
|
|
20230802,124400,253425015,2265,2265,2265,2265,1010
|
|
20230802,124300,251137365,2265,2265,2265,2265,0
|
|
20230802,124200,251137365,2265,2265,2265,2265,0
|
|
20230802,124100,251137365,2265,2265,2265,2265,0
|
|
20230802,124000,251137365,2265,2265,2265,2265,0
|
|
20230802,123900,251137365,2265,2265,2265,2265,0
|
|
20230802,123800,251137365,2265,2265,2265,2265,0
|
|
20230802,123700,251137365,2265,2265,2265,2265,174
|
|
20230802,123600,250743255,2265,2270,2270,2265,790
|
|
20230802,123500,248953865,2265,2265,2265,2265,0
|
|
20230802,123400,248953865,2265,2265,2265,2265,7
|
|
20230802,123300,248938010,2275,2275,2275,2275,0
|
|
20230802,123200,248938010,2275,2275,2275,2275,2
|
|
20230802,123100,248933460,2275,2270,2275,2260,1791
|
|
20230802,123000,244880410,2275,2275,2275,2275,0
|
|
20230802,122900,244880410,2275,2275,2275,2275,0
|
|
20230802,122800,244880410,2275,2275,2275,2275,0
|
|
20230802,122700,244880410,2275,2275,2275,2275,0
|
|
20230802,122600,244880410,2275,2265,2275,2265,202
|
|
20230802,122500,244422860,2265,2270,2270,2265,7282
|
|
20230802,122400,227927620,2270,2270,2270,2270,0
|
|
20230802,122300,227927620,2270,2270,2270,2270,0
|
|
20230802,122200,227927620,2270,2270,2270,2270,120
|
|
20230802,122100,227655220,2270,2270,2270,2270,0
|
|
20230802,122000,227655220,2270,2270,2270,2270,150
|
|
20230802,121900,227314720,2270,2270,2270,2270,0
|
|
20230802,121800,227314720,2270,2270,2270,2270,501
|
|
20230802,121700,226177450,2275,2275,2275,2275,1
|
|
20230802,121600,226175175,2270,2270,2270,2270,0
|
|
20230802,121500,226175175,2270,2270,2270,2270,0
|
|
20230802,121400,226175175,2270,2270,2275,2270,928
|
|
20230802,121300,224068605,2270,2270,2270,2270,2
|
|
20230802,121200,224064065,2270,2270,2270,2270,255
|
|
20230802,121100,223485215,2270,2275,2275,2270,18
|
|
20230802,121000,223444310,2275,2275,2275,2275,0
|
|
20230802,120900,223444310,2275,2275,2275,2275,0
|
|
20230802,120800,223444310,2275,2275,2275,2275,0
|
|
20230802,120700,223444310,2275,2275,2275,2275,0
|
|
20230802,120600,223444310,2275,2275,2275,2275,5
|
|
20230802,120500,223432935,2270,2270,2270,2270,0
|
|
20230802,120400,223432935,2270,2270,2270,2270,0
|
|
20230802,120300,223432935,2270,2270,2270,2270,0
|
|
20230802,120200,223432935,2270,2270,2270,2270,516
|
|
20230802,120100,222261615,2270,2270,2270,2270,1219
|
|
20230802,120000,219494485,2270,2270,2270,2270,0
|
|
20230802,115900,219494485,2270,2270,2270,2270,257
|
|
20230802,115800,218911095,2270,2270,2270,2270,0
|
|
20230802,115700,218911095,2270,2270,2270,2270,0
|
|
20230802,115600,218911095,2270,2270,2270,2270,618
|
|
20230802,115500,217508235,2275,2275,2275,2275,0
|
|
20230802,115400,217508235,2275,2275,2275,2275,0
|
|
20230802,115300,217508235,2275,2275,2275,2275,10
|
|
20230802,115200,217485485,2270,2270,2270,2270,0
|
|
20230802,115100,217485485,2270,2270,2270,2270,3
|
|
20230802,115000,217478675,2275,2275,2275,2275,248
|
|
20230802,114900,216914475,2270,2270,2270,2270,0
|
|
20230802,114800,216914475,2270,2270,2270,2270,0
|
|
20230802,114700,216914475,2270,2270,2270,2270,0
|
|
20230802,114600,216914475,2270,2270,2270,2270,755
|
|
20230802,114500,215200625,2270,2270,2270,2270,41
|
|
20230802,114400,215107555,2265,2265,2265,2265,0
|
|
20230802,114300,215107555,2265,2265,2265,2265,0
|
|
20230802,114200,215107555,2265,2265,2265,2265,0
|
|
20230802,114100,215107555,2265,2265,2265,2265,613
|
|
20230802,114000,213719110,2270,2270,2270,2270,7773
|
|
20230802,113900,196074400,2275,2275,2275,2270,802
|
|
20230802,113800,194249855,2275,2275,2275,2275,59
|
|
20230802,113700,194115630,2275,2275,2275,2275,0
|
|
20230802,113600,194115630,2275,2270,2275,2270,3
|
|
20230802,113500,194108810,2270,2270,2270,2270,1
|
|
20230802,113400,194106540,2275,2275,2275,2275,250
|
|
20230802,113300,193537790,2275,2275,2275,2275,100
|
|
20230802,113200,193310290,2275,2275,2275,2275,400
|
|
20230802,113100,192400290,2275,2275,2275,2275,101
|
|
20230802,113000,192170515,2275,2275,2275,2275,0
|
|
20230802,112900,192170515,2275,2275,2275,2275,10
|
|
20230802,112800,192147765,2275,2275,2275,2275,131
|
|
20230802,112700,191849740,2275,2280,2280,2275,828
|
|
20230802,112600,189966035,2275,2275,2275,2275,1306
|
|
20230802,112500,186994885,2285,2285,2285,2285,1
|
|
20230802,112400,186992600,2280,2280,2280,2280,500
|
|
20230802,112300,185852600,2280,2280,2280,2280,20
|
|
20230802,112200,185807000,2280,2280,2280,2280,0
|
|
20230802,112100,185807000,2280,2280,2280,2280,20
|
|
20230802,112000,185761400,2285,2285,2285,2285,0
|
|
20230802,111900,185761400,2285,2285,2285,2285,0
|
|
20230802,111800,185761400,2285,2285,2285,2285,0
|
|
20230802,111700,185761400,2285,2275,2285,2275,562
|
|
20230802,111600,184482820,2275,2275,2275,2270,1166
|
|
20230802,111500,181833650,2275,2275,2275,2275,710
|
|
20230802,111400,180218400,2280,2280,2280,2280,0
|
|
20230802,111300,180218400,2280,2280,2280,2280,3
|
|
20230802,111200,180211560,2275,2275,2275,2275,0
|
|
20230802,111100,180211560,2275,2275,2275,2275,0
|
|
20230802,111000,180211560,2275,2275,2275,2275,0
|
|
20230802,110900,180211560,2275,2275,2275,2275,0
|
|
20230802,110800,180211560,2275,2275,2275,2275,0
|
|
20230802,110700,180211560,2275,2275,2275,2275,587
|
|
20230802,110600,178876135,2280,2280,2280,2280,0
|
|
20230802,110500,178876135,2280,2280,2280,2280,1892
|
|
20230802,110400,174562375,2275,2285,2285,2275,11040
|
|
20230802,110300,149401555,2290,2290,2290,2290,0
|
|
20230802,110200,149401555,2290,2290,2290,2290,0
|
|
20230802,110100,149401555,2290,2290,2290,2290,0
|
|
20230802,110000,149401555,2290,2290,2290,2290,0
|
|
20230802,105900,149401555,2290,2290,2290,2290,0
|
|
20230802,105800,149401555,2290,2290,2290,2290,3
|
|
20230802,105700,149394685,2290,2290,2290,2290,0
|
|
20230802,105600,149394685,2290,2285,2290,2285,3520
|
|
20230802,105500,141350930,2290,2290,2290,2290,0
|
|
20230802,105400,141350930,2290,2290,2290,2290,0
|
|
20230802,105300,141350930,2290,2285,2290,2285,1401
|
|
20230802,105200,138144640,2285,2285,2290,2285,1740
|
|
20230802,105100,134168735,2285,2285,2285,2285,0
|
|
20230802,105000,134168735,2285,2290,2290,2285,2
|
|
20230802,104900,134164160,2290,2290,2290,2290,88
|
|
20230802,104800,133962640,2290,2290,2290,2290,0
|
|
20230802,104700,133962640,2290,2290,2290,2290,0
|
|
20230802,104600,133962640,2290,2290,2290,2290,2
|
|
20230802,104500,133958060,2285,2290,2290,2285,71
|
|
20230802,104400,133795570,2285,2285,2285,2285,162
|
|
20230802,104300,133425400,2285,2285,2285,2285,99
|
|
20230802,104200,133199185,2285,2285,2290,2285,508
|
|
20230802,104100,132038395,2285,2285,2285,2285,43
|
|
20230802,104000,131940140,2290,2290,2290,2290,6
|
|
20230802,103900,131926400,2290,2290,2290,2290,0
|
|
20230802,103800,131926400,2290,2290,2290,2290,0
|
|
20230802,103700,131926400,2290,2290,2290,2290,14
|
|
20230802,103600,131894340,2290,2290,2290,2290,0
|
|
20230802,103500,131894340,2290,2285,2290,2285,1485
|
|
20230802,103400,128501105,2280,2280,2280,2280,0
|
|
20230802,103300,128501105,2280,2280,2280,2280,401
|
|
20230802,103200,127586825,2285,2285,2285,2285,181
|
|
20230802,103100,127173240,2285,2280,2285,2280,1331
|
|
20230802,103000,124137205,2290,2290,2290,2290,0
|
|
20230802,102900,124137205,2290,2290,2290,2290,10
|
|
20230802,102800,124114305,2290,2290,2290,2290,0
|
|
20230802,102700,124114305,2290,2290,2290,2290,0
|
|
20230802,102600,124114305,2290,2290,2290,2290,1
|
|
20230802,102500,124112015,2285,2290,2290,2285,2014
|
|
20230802,102400,119500025,2290,2285,2290,2285,25
|
|
20230802,102300,119442890,2290,2280,2290,2280,1368
|
|
20230802,102200,116323075,2280,2280,2280,2280,2790
|
|
20230802,102100,109961875,2290,2290,2290,2290,0
|
|
20230802,102000,109961875,2290,2285,2290,2285,498
|
|
20230802,101900,108823940,2290,2285,2290,2285,4
|
|
20230802,101800,108814785,2290,2290,2290,2290,0
|
|
20230802,101700,108814785,2290,2290,2290,2290,11
|
|
20230802,101600,108789595,2280,2285,2290,2280,668
|
|
20230802,101500,107263360,2285,2285,2285,2285,0
|
|
20230802,101400,107263360,2285,2285,2285,2285,0
|
|
20230802,101300,107263360,2285,2280,2285,2280,941
|
|
20230802,101200,105117870,2280,2285,2285,2280,1208
|
|
20230802,101100,102363605,2285,2285,2285,2285,0
|
|
20230802,101000,102363605,2285,2285,2285,2285,163
|
|
20230802,100900,101991150,2285,2285,2285,2285,0
|
|
20230802,100800,101991150,2285,2285,2285,2285,0
|
|
20230802,100700,101991150,2285,2285,2285,2285,0
|
|
20230802,100600,101991150,2285,2285,2285,2285,133
|
|
20230802,100500,101687245,2280,2285,2285,2280,666
|
|
20230802,100400,100165550,2285,2280,2285,2280,1836
|
|
20230802,100300,95979455,2280,2280,2280,2280,0
|
|
20230802,100200,95979455,2280,2280,2280,2280,0
|
|
20230802,100100,95979455,2280,2280,2280,2280,0
|
|
20230802,100000,95979455,2280,2280,2280,2280,0
|
|
20230802,095900,95979455,2280,2280,2280,2280,1
|
|
20230802,095800,95977175,2280,2280,2280,2280,10
|
|
20230802,095700,95954375,2280,2280,2280,2280,2
|
|
20230802,095600,95949815,2270,2270,2270,2270,5
|
|
20230802,095500,95938465,2275,2275,2275,2275,210
|
|
20230802,095400,95460715,2275,2275,2275,2275,100
|
|
20230802,095300,95233215,2280,2280,2280,2280,2
|
|
20230802,095200,95228655,2270,2270,2270,2270,1150
|
|
20230802,095100,92618155,2270,2270,2270,2270,2550
|
|
20230802,095000,86829655,2270,2270,2270,2270,1751
|
|
20230802,094900,82854885,2280,2280,2280,2280,303
|
|
20230802,094800,82164045,2280,2270,2280,2270,376
|
|
20230802,094700,81310515,2280,2280,2280,2280,4
|
|
20230802,094600,81301395,2270,2280,2280,2270,303
|
|
20230802,094500,80613555,2275,2275,2275,2275,460
|
|
20230802,094400,79567055,2280,2275,2280,2275,1074
|
|
20230802,094300,77123690,2275,2275,2275,2275,219
|
|
20230802,094200,76625465,2275,2275,2275,2275,175
|
|
20230802,094100,76227340,2275,2275,2275,2275,366
|
|
20230802,094000,75394690,2275,2275,2275,2275,50
|
|
20230802,093900,75280940,2275,2275,2275,2275,55
|
|
20230802,093800,75155815,2275,2270,2275,2270,9
|
|
20230802,093700,75135370,2275,2275,2275,2275,0
|
|
20230802,093600,75135370,2275,2275,2275,2275,1000
|
|
20230802,093500,72860370,2275,2275,2275,2275,511
|
|
20230802,093400,71697845,2275,2275,2275,2275,0
|
|
20230802,093300,71697845,2275,2275,2275,2275,2
|
|
20230802,093200,71693295,2275,2275,2275,2270,3056
|
|
20230802,093100,64755895,2275,2275,2275,2275,414
|
|
20230802,093000,63814045,2275,2270,2275,2270,152
|
|
20230802,092900,63468745,2275,2275,2275,2270,104
|
|
20230802,092800,63232645,2270,2275,2275,2270,35
|
|
20230802,092700,63153190,2270,2270,2270,2270,386
|
|
20230802,092600,62276970,2275,2270,2275,2270,264
|
|
20230802,092500,61676395,2275,2275,2275,2275,219
|
|
20230802,092400,61178170,2275,2275,2275,2275,0
|
|
20230802,092300,61178170,2275,2275,2275,2275,0
|
|
20230802,092200,61178170,2275,2275,2275,2275,0
|
|
20230802,092100,61178170,2275,2275,2275,2275,0
|
|
20230802,092000,61178170,2275,2265,2275,2265,101
|
|
20230802,091900,60949395,2275,2270,2275,2265,551
|
|
20230802,091800,59700005,2270,2270,2270,2270,0
|
|
20230802,091700,59700005,2270,2270,2270,2270,670
|
|
20230802,091600,58179105,2260,2260,2260,2260,0
|
|
20230802,091500,58179105,2260,2260,2260,2260,0
|
|
20230802,091400,58179105,2260,2260,2260,2260,1768
|
|
20230802,091300,54183425,2260,2260,2260,2260,245
|
|
20230802,091200,53629725,2260,2270,2270,2260,2431
|
|
20230802,091100,48134535,2270,2270,2275,2270,519
|
|
20230802,091000,46956105,2275,2275,2275,2275,42
|
|
20230802,090900,46860555,2270,2275,2280,2270,289
|
|
20230802,090800,46203515,2280,2280,2280,2280,0
|
|
20230802,090700,46203515,2280,2280,2280,2280,0
|
|
20230802,090600,46203515,2280,2260,2280,2260,51
|
|
20230802,090500,46088235,2260,2270,2270,2260,3332
|
|
20230802,090400,38553205,2285,2280,2285,2275,851
|
|
20230802,090300,36616920,2280,2270,2280,2270,2212
|
|
20230802,090200,31586990,2280,2270,2280,2270,2214
|
|
20230802,090100,26558085,2270,2265,2270,2260,2329
|
|
20230802,090000,21284400,2270,2260,2270,2260,8273
|