623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192000,476207770,2365,2365,2365,2365,2706
|
|
20230802,191900,476207770,2365,2365,2365,2365,0
|
|
20230802,191800,476207770,2365,2365,2365,2365,0
|
|
20230802,191700,476207770,2365,2365,2365,2365,0
|
|
20230802,191600,476207770,2365,2365,2365,2365,0
|
|
20230802,191500,476207770,2365,2365,2365,2365,0
|
|
20230802,191400,476207770,2365,2365,2365,2365,0
|
|
20230802,191300,476207770,2365,2365,2365,2365,0
|
|
20230802,191200,476207770,2365,2365,2365,2365,0
|
|
20230802,191100,476207770,2365,2365,2365,2365,0
|
|
20230802,191000,476207770,2365,2365,2365,2365,0
|
|
20230802,190900,476207770,2365,2365,2365,2365,0
|
|
20230802,190800,476207770,2365,2365,2365,2365,0
|
|
20230802,190700,476207770,2365,2365,2365,2365,0
|
|
20230802,190600,476207770,2365,2365,2365,2365,0
|
|
20230802,190500,476207770,2365,2365,2365,2365,0
|
|
20230802,190400,476207770,2365,2365,2365,2365,0
|
|
20230802,190300,476207770,2365,2365,2365,2365,0
|
|
20230802,190200,476207770,2365,2365,2365,2365,0
|
|
20230802,190100,476207770,2365,2365,2365,2365,0
|
|
20230802,190000,476207770,2365,2365,2365,2365,0
|
|
20230802,185900,476207770,2365,2365,2365,2365,0
|
|
20230802,185800,476207770,2365,2365,2365,2365,0
|
|
20230802,185700,476207770,2365,2365,2365,2365,0
|
|
20230802,185600,476207770,2365,2365,2365,2365,0
|
|
20230802,185500,476207770,2365,2365,2365,2365,0
|
|
20230802,185400,476207770,2365,2365,2365,2365,0
|
|
20230802,185300,476207770,2365,2365,2365,2365,0
|
|
20230802,185200,476207770,2365,2365,2365,2365,0
|
|
20230802,185100,476207770,2365,2365,2365,2365,0
|
|
20230802,185000,476207770,2365,2365,2365,2365,2706
|
|
20230802,184900,476207770,2365,2365,2365,2365,0
|
|
20230802,184800,476207770,2365,2365,2365,2365,0
|
|
20230802,184700,476207770,2365,2365,2365,2365,0
|
|
20230802,184600,476207770,2365,2365,2365,2365,0
|
|
20230802,184500,476207770,2365,2365,2365,2365,0
|
|
20230802,184400,476207770,2365,2365,2365,2365,0
|
|
20230802,184300,476207770,2365,2365,2365,2365,0
|
|
20230802,184200,476207770,2365,2365,2365,2365,0
|
|
20230802,184100,476207770,2365,2365,2365,2365,0
|
|
20230802,184000,476207770,2365,2365,2365,2365,0
|
|
20230802,183900,476207770,2365,2365,2365,2365,0
|
|
20230802,183800,476207770,2365,2365,2365,2365,0
|
|
20230802,183700,476207770,2365,2365,2365,2365,0
|
|
20230802,183600,476207770,2365,2365,2365,2365,0
|
|
20230802,183500,476207770,2365,2365,2365,2365,0
|
|
20230802,183400,476207770,2365,2365,2365,2365,0
|
|
20230802,183300,476207770,2365,2365,2365,2365,0
|
|
20230802,183200,476207770,2365,2365,2365,2365,0
|
|
20230802,183100,476207770,2365,2365,2365,2365,0
|
|
20230802,183000,476207770,2365,2365,2365,2365,0
|
|
20230802,182900,476207770,2365,2365,2365,2365,0
|
|
20230802,182800,476207770,2365,2365,2365,2365,0
|
|
20230802,182700,476207770,2365,2365,2365,2365,0
|
|
20230802,182600,476207770,2365,2365,2365,2365,0
|
|
20230802,182500,476207770,2365,2365,2365,2365,0
|
|
20230802,182400,476207770,2365,2365,2365,2365,0
|
|
20230802,182300,476207770,2365,2365,2365,2365,0
|
|
20230802,182200,476207770,2365,2365,2365,2365,0
|
|
20230802,182100,476207770,2365,2365,2365,2365,0
|
|
20230802,182000,476207770,2365,2365,2365,2365,2706
|
|
20230802,181900,476207770,2365,2365,2365,2365,0
|
|
20230802,181800,476207770,2365,2365,2365,2365,0
|
|
20230802,181700,476207770,2365,2365,2365,2365,0
|
|
20230802,181600,476207770,2365,2365,2365,2365,0
|
|
20230802,181500,476207770,2365,2365,2365,2365,0
|
|
20230802,181400,476207770,2365,2365,2365,2365,0
|
|
20230802,181300,476207770,2365,2365,2365,2365,0
|
|
20230802,181200,476207770,2365,2365,2365,2365,0
|
|
20230802,181100,476207770,2365,2365,2365,2365,0
|
|
20230802,181000,476207770,2365,2365,2365,2365,0
|
|
20230802,180900,476207770,2365,2365,2365,2365,0
|
|
20230802,180800,476207770,2365,2365,2365,2365,0
|
|
20230802,180700,476207770,2365,2365,2365,2365,0
|
|
20230802,180600,476207770,2365,2365,2365,2365,0
|
|
20230802,180500,476207770,2365,2365,2365,2365,0
|
|
20230802,180400,476207770,2365,2365,2365,2365,0
|
|
20230802,180300,476207770,2365,2365,2365,2365,0
|
|
20230802,180200,476207770,2365,2365,2365,2365,0
|
|
20230802,180100,476207770,2365,2365,2365,2365,0
|
|
20230802,180000,476207770,2365,2365,2365,2365,0
|
|
20230802,175900,476207770,2365,2365,2365,2365,0
|
|
20230802,175800,476207770,2365,2365,2365,2365,0
|
|
20230802,175700,476207770,2365,2365,2365,2365,0
|
|
20230802,175600,476207770,2365,2365,2365,2365,0
|
|
20230802,175500,476207770,2365,2365,2365,2365,0
|
|
20230802,175400,476207770,2365,2365,2365,2365,0
|
|
20230802,175300,476207770,2365,2365,2365,2365,0
|
|
20230802,175200,476207770,2365,2365,2365,2365,0
|
|
20230802,175100,476207770,2365,2365,2365,2365,0
|
|
20230802,175000,476207770,2365,2365,2365,2365,2706
|
|
20230802,174900,476207770,2365,2365,2365,2365,0
|
|
20230802,174800,476207770,2365,2365,2365,2365,0
|
|
20230802,174700,476207770,2365,2365,2365,2365,0
|
|
20230802,174600,476207770,2365,2365,2365,2365,0
|
|
20230802,174500,476207770,2365,2365,2365,2365,0
|
|
20230802,174400,476207770,2365,2365,2365,2365,0
|
|
20230802,174300,476207770,2365,2365,2365,2365,0
|
|
20230802,174200,476207770,2365,2365,2365,2365,0
|
|
20230802,174100,476207770,2365,2365,2365,2365,0
|
|
20230802,174000,476207770,2365,2365,2365,2365,0
|
|
20230802,173900,476207770,2365,2365,2365,2365,0
|
|
20230802,173800,476207770,2365,2365,2365,2365,0
|
|
20230802,173700,476207770,2365,2365,2365,2365,0
|
|
20230802,173600,476207770,2365,2365,2365,2365,0
|
|
20230802,173500,476207770,2365,2365,2365,2365,0
|
|
20230802,173400,476207770,2365,2365,2365,2365,0
|
|
20230802,173300,476207770,2365,2365,2365,2365,0
|
|
20230802,173200,476207770,2365,2365,2365,2365,0
|
|
20230802,173100,476207770,2365,2365,2365,2365,0
|
|
20230802,173000,476207770,2365,2365,2365,2365,0
|
|
20230802,172900,476207770,2365,2365,2365,2365,0
|
|
20230802,172800,476207770,2365,2365,2365,2365,0
|
|
20230802,172700,476207770,2365,2365,2365,2365,0
|
|
20230802,172600,476207770,2365,2365,2365,2365,0
|
|
20230802,172500,476207770,2365,2365,2365,2365,0
|
|
20230802,172400,476207770,2365,2365,2365,2365,0
|
|
20230802,172300,476207770,2365,2365,2365,2365,0
|
|
20230802,172200,476207770,2365,2365,2365,2365,0
|
|
20230802,172100,476207770,2365,2365,2365,2365,0
|
|
20230802,172000,476207770,2365,2365,2365,2365,2706
|
|
20230802,171900,476207770,2365,2365,2365,2365,0
|
|
20230802,171800,476207770,2365,2365,2365,2365,0
|
|
20230802,171700,476207770,2365,2365,2365,2365,0
|
|
20230802,171600,476207770,2365,2365,2365,2365,0
|
|
20230802,171500,476207770,2365,2365,2365,2365,0
|
|
20230802,171400,476207770,2365,2365,2365,2365,0
|
|
20230802,171300,476207770,2365,2365,2365,2365,0
|
|
20230802,171200,476207770,2365,2365,2365,2365,0
|
|
20230802,171100,476207770,2365,2365,2365,2365,0
|
|
20230802,171000,476207770,2365,2365,2365,2365,0
|
|
20230802,170900,476207770,2365,2365,2365,2365,0
|
|
20230802,170800,476207770,2365,2365,2365,2365,0
|
|
20230802,170700,476207770,2365,2365,2365,2365,0
|
|
20230802,170600,476207770,2365,2365,2365,2365,0
|
|
20230802,170500,476207770,2365,2365,2365,2365,0
|
|
20230802,170400,476207770,2365,2365,2365,2365,0
|
|
20230802,170300,476207770,2365,2365,2365,2365,0
|
|
20230802,170200,476207770,2365,2365,2365,2365,0
|
|
20230802,170100,476207770,2365,2365,2365,2365,0
|
|
20230802,170000,476207770,2365,2365,2365,2365,0
|
|
20230802,165900,476207770,2365,2365,2365,2365,0
|
|
20230802,165800,476207770,2365,2365,2365,2365,0
|
|
20230802,165700,476207770,2365,2365,2365,2365,0
|
|
20230802,165600,476207770,2365,2365,2365,2365,0
|
|
20230802,165500,476207770,2365,2365,2365,2365,0
|
|
20230802,165400,476207770,2365,2365,2365,2365,0
|
|
20230802,165300,476207770,2365,2365,2365,2365,0
|
|
20230802,165200,476207770,2365,2365,2365,2365,0
|
|
20230802,165100,476207770,2365,2365,2365,2365,0
|
|
20230802,165000,476207770,2365,2365,2365,2365,2706
|
|
20230802,164900,476207770,2365,2365,2365,2365,0
|
|
20230802,164800,476207770,2365,2365,2365,2365,0
|
|
20230802,164700,476207770,2365,2365,2365,2365,0
|
|
20230802,164600,476207770,2365,2365,2365,2365,0
|
|
20230802,164500,476207770,2365,2365,2365,2365,0
|
|
20230802,164400,476207770,2365,2365,2365,2365,0
|
|
20230802,164300,476207770,2365,2365,2365,2365,0
|
|
20230802,164200,476207770,2365,2365,2365,2365,0
|
|
20230802,164100,476207770,2365,2365,2365,2365,0
|
|
20230802,164000,476207770,2365,2365,2365,2365,0
|
|
20230802,163900,476207770,2365,2365,2365,2365,0
|
|
20230802,163800,476207770,2365,2365,2365,2365,0
|
|
20230802,163700,476207770,2365,2365,2365,2365,0
|
|
20230802,163600,476207770,2365,2365,2365,2365,0
|
|
20230802,163500,476207770,2365,2365,2365,2365,0
|
|
20230802,163400,476207770,2365,2365,2365,2365,0
|
|
20230802,163300,476207770,2365,2365,2365,2365,0
|
|
20230802,163200,476207770,2365,2365,2365,2365,0
|
|
20230802,163100,476207770,2365,2365,2365,2365,0
|
|
20230802,163000,476207770,2365,2365,2365,2365,0
|
|
20230802,162900,476207770,2365,2365,2365,2365,0
|
|
20230802,162800,476207770,2365,2365,2365,2365,0
|
|
20230802,162700,476207770,2365,2365,2365,2365,0
|
|
20230802,162600,476207770,2365,2365,2365,2365,0
|
|
20230802,162500,476207770,2365,2365,2365,2365,0
|
|
20230802,162400,476207770,2365,2365,2365,2365,0
|
|
20230802,162300,476207770,2365,2365,2365,2365,0
|
|
20230802,162200,476207770,2365,2365,2365,2365,0
|
|
20230802,162100,476207770,2365,2365,2365,2365,0
|
|
20230802,162000,476207770,2365,2365,2365,2365,2706
|
|
20230802,161900,476207770,2365,2365,2365,2365,0
|
|
20230802,161800,476207770,2365,2365,2365,2365,0
|
|
20230802,161700,476207770,2365,2365,2365,2365,0
|
|
20230802,161600,476207770,2365,2365,2365,2365,0
|
|
20230802,161500,476207770,2365,2365,2365,2365,0
|
|
20230802,161400,476207770,2365,2365,2365,2365,0
|
|
20230802,161300,476207770,2365,2365,2365,2365,0
|
|
20230802,161200,476207770,2365,2365,2365,2365,0
|
|
20230802,161100,476207770,2365,2365,2365,2365,0
|
|
20230802,161000,476207770,2365,2365,2365,2365,0
|
|
20230802,160900,476207770,2365,2365,2365,2365,0
|
|
20230802,160800,476207770,2365,2365,2365,2365,0
|
|
20230802,160700,476207770,2365,2365,2365,2365,0
|
|
20230802,160600,476207770,2365,2365,2365,2365,0
|
|
20230802,160500,476207770,2365,2365,2365,2365,0
|
|
20230802,160400,476207770,2365,2365,2365,2365,0
|
|
20230802,160300,476207770,2365,2365,2365,2365,0
|
|
20230802,160200,476207770,2365,2365,2365,2365,0
|
|
20230802,160100,476207770,2365,2365,2365,2365,0
|
|
20230802,160000,476207770,2365,2365,2365,2365,0
|
|
20230802,155900,476207770,2365,2365,2365,2365,0
|
|
20230802,155800,476207770,2365,2365,2365,2365,0
|
|
20230802,155700,476207770,2365,2365,2365,2365,0
|
|
20230802,155600,476207770,2365,2365,2365,2365,0
|
|
20230802,155500,476207770,2365,2365,2365,2365,0
|
|
20230802,155400,476207770,2365,2365,2365,2365,0
|
|
20230802,155300,476207770,2365,2365,2365,2365,0
|
|
20230802,155200,476207770,2365,2365,2365,2365,0
|
|
20230802,155100,476207770,2365,2365,2365,2365,0
|
|
20230802,155000,476207770,2365,2365,2365,2365,2706
|
|
20230802,154900,476207770,2365,2365,2365,2365,0
|
|
20230802,154800,476207770,2365,2365,2365,2365,0
|
|
20230802,154700,476207770,2365,2365,2365,2365,0
|
|
20230802,154600,476207770,2365,2365,2365,2365,0
|
|
20230802,154500,476207770,2365,2365,2365,2365,0
|
|
20230802,154400,476207770,2365,2365,2365,2365,0
|
|
20230802,154300,476207770,2365,2365,2365,2365,0
|
|
20230802,154200,476207770,2365,2365,2365,2365,0
|
|
20230802,154100,476207770,2365,2365,2365,2365,0
|
|
20230802,154000,476207770,2365,2365,2365,2365,0
|
|
20230802,153900,476207770,2365,2365,2365,2365,0
|
|
20230802,153800,476207770,2365,2365,2365,2365,0
|
|
20230802,153700,476207770,2365,2365,2365,2365,0
|
|
20230802,153600,476207770,2365,2365,2365,2365,0
|
|
20230802,153500,476207770,2365,2365,2365,2365,0
|
|
20230802,153400,476207770,2365,2365,2365,2365,0
|
|
20230802,153300,476207770,2365,2365,2365,2365,0
|
|
20230802,153200,476207770,2365,2365,2365,2365,0
|
|
20230802,153100,476207770,2365,2365,2365,2365,0
|
|
20230802,153000,476207770,2365,2365,2365,2365,2706
|
|
20230802,152900,469808080,2365,2365,2365,2365,0
|
|
20230802,152800,469808080,2365,2365,2365,2365,0
|
|
20230802,152700,469808080,2365,2365,2365,2365,0
|
|
20230802,152600,469808080,2365,2365,2365,2365,0
|
|
20230802,152500,469808080,2365,2365,2365,2365,0
|
|
20230802,152400,469808080,2365,2365,2365,2365,0
|
|
20230802,152300,469808080,2365,2365,2365,2365,0
|
|
20230802,152200,469808080,2365,2365,2365,2365,0
|
|
20230802,152100,469808080,2365,2365,2365,2365,0
|
|
20230802,152000,469808080,2365,2365,2365,2365,0
|
|
20230802,151900,469808080,2365,2365,2365,2365,5
|
|
20230802,151800,469796255,2350,2350,2350,2350,0
|
|
20230802,151700,469796255,2350,2350,2350,2350,2
|
|
20230802,151600,469791555,2360,2360,2360,2360,752
|
|
20230802,151500,468016835,2360,2350,2360,2350,4
|
|
20230802,151400,468007405,2350,2350,2350,2350,0
|
|
20230802,151300,468007405,2350,2350,2350,2350,0
|
|
20230802,151200,468007405,2350,2350,2350,2350,26
|
|
20230802,151100,467946305,2350,2350,2350,2350,755
|
|
20230802,151000,466172055,2350,2350,2350,2350,3000
|
|
20230802,150900,459122055,2350,2350,2350,2350,2000
|
|
20230802,150800,454422055,2350,2350,2350,2350,125
|
|
20230802,150700,454128305,2350,2350,2350,2350,0
|
|
20230802,150600,454128305,2350,2350,2350,2350,0
|
|
20230802,150500,454128305,2350,2355,2355,2350,913
|
|
20230802,150400,451978200,2355,2355,2355,2355,124
|
|
20230802,150300,451686180,2355,2355,2355,2355,1043
|
|
20230802,150200,449229915,2355,2345,2355,2345,51
|
|
20230802,150100,449109820,2345,2345,2345,2345,0
|
|
20230802,150000,449109820,2345,2345,2345,2345,430
|
|
20230802,145900,448101470,2345,2345,2345,2345,0
|
|
20230802,145800,448101470,2345,2345,2345,2345,0
|
|
20230802,145700,448101470,2345,2345,2345,2345,784
|
|
20230802,145600,446262990,2345,2345,2345,2345,0
|
|
20230802,145500,446262990,2345,2340,2345,2340,41
|
|
20230802,145400,446166865,2340,2350,2350,2340,1962
|
|
20230802,145300,441569925,2350,2350,2350,2350,0
|
|
20230802,145200,441569925,2350,2355,2355,2350,800
|
|
20230802,145100,439689420,2365,2365,2365,2365,9
|
|
20230802,145000,439668135,2365,2365,2365,2365,1
|
|
20230802,144900,439665770,2350,2350,2350,2350,0
|
|
20230802,144800,439665770,2350,2350,2350,2350,2579
|
|
20230802,144700,433605120,2360,2370,2370,2360,1140
|
|
20230802,144600,430907850,2370,2370,2370,2370,0
|
|
20230802,144500,430907850,2370,2370,2370,2370,0
|
|
20230802,144400,430907850,2370,2365,2370,2365,49
|
|
20230802,144300,430791920,2365,2365,2365,2365,60
|
|
20230802,144200,430650020,2370,2370,2370,2370,0
|
|
20230802,144100,430650020,2370,2365,2370,2365,1777
|
|
20230802,144000,426446440,2360,2360,2360,2360,400
|
|
20230802,143900,425502440,2365,2365,2365,2365,465
|
|
20230802,143800,424402715,2365,2365,2365,2365,254
|
|
20230802,143700,423802005,2360,2360,2360,2360,20
|
|
20230802,143600,423754805,2360,2360,2360,2350,1124
|
|
20230802,143500,421102175,2350,2350,2350,2350,0
|
|
20230802,143400,421102175,2350,2350,2350,2350,0
|
|
20230802,143300,421102175,2350,2350,2350,2350,1
|
|
20230802,143200,421099825,2350,2350,2350,2350,0
|
|
20230802,143100,421099825,2350,2350,2350,2350,0
|
|
20230802,143000,421099825,2350,2350,2350,2350,0
|
|
20230802,142900,421099825,2350,2350,2350,2350,500
|
|
20230802,142800,419924825,2360,2360,2360,2360,37
|
|
20230802,142700,419837505,2350,2350,2350,2350,0
|
|
20230802,142600,419837505,2350,2355,2355,2350,50
|
|
20230802,142500,419719920,2355,2355,2355,2355,424
|
|
20230802,142400,418721400,2355,2355,2355,2355,611
|
|
20230802,142300,417282495,2355,2355,2355,2355,0
|
|
20230802,142200,417282495,2355,2355,2355,2355,0
|
|
20230802,142100,417282495,2355,2355,2355,2355,382
|
|
20230802,142000,416382885,2355,2355,2355,2355,0
|
|
20230802,141900,416382885,2355,2355,2355,2355,40
|
|
20230802,141800,416288685,2355,2355,2355,2355,55
|
|
20230802,141700,416159160,2355,2355,2355,2355,74
|
|
20230802,141600,415984890,2355,2355,2355,2355,0
|
|
20230802,141500,415984890,2355,2355,2355,2355,0
|
|
20230802,141400,415984890,2355,2355,2355,2355,9
|
|
20230802,141300,415963695,2355,2355,2355,2355,5
|
|
20230802,141200,415951920,2355,2355,2355,2355,0
|
|
20230802,141100,415951920,2355,2355,2355,2355,84
|
|
20230802,141000,415754100,2355,2355,2355,2355,1496
|
|
20230802,140900,412231020,2360,2360,2360,2360,0
|
|
20230802,140800,412231020,2360,2355,2360,2355,29
|
|
20230802,140700,412162585,2360,2360,2360,2360,5
|
|
20230802,140600,412150785,2355,2355,2355,2355,0
|
|
20230802,140500,412150785,2355,2355,2355,2355,0
|
|
20230802,140400,412150785,2355,2355,2355,2355,300
|
|
20230802,140300,411444285,2355,2355,2355,2355,0
|
|
20230802,140200,411444285,2355,2355,2355,2355,3
|
|
20230802,140100,411437220,2360,2360,2360,2360,150
|
|
20230802,140000,411083220,2360,2360,2360,2360,614
|
|
20230802,135900,409634180,2360,2355,2360,2355,173
|
|
20230802,135800,409226400,2360,2360,2360,2360,100
|
|
20230802,135700,408990400,2360,2360,2360,2360,10
|
|
20230802,135600,408966800,2360,2360,2360,2360,88
|
|
20230802,135500,408759120,2360,2360,2360,2360,83
|
|
20230802,135400,408563240,2360,2355,2360,2355,11
|
|
20230802,135300,408537330,2355,2350,2355,2350,243
|
|
20230802,135200,407965115,2355,2355,2355,2355,1
|
|
20230802,135100,407962760,2350,2350,2350,2350,2
|
|
20230802,135000,407958060,2350,2350,2350,2350,0
|
|
20230802,134900,407958060,2350,2350,2350,2350,22
|
|
20230802,134800,407906360,2345,2340,2345,2340,2892
|
|
20230802,134700,401133485,2340,2350,2350,2340,4976
|
|
20230802,134600,389464265,2350,2350,2350,2350,878
|
|
20230802,134500,387400965,2350,2350,2350,2350,2517
|
|
20230802,134400,381486015,2350,2355,2355,2350,906
|
|
20230802,134300,379356890,2350,2350,2350,2350,0
|
|
20230802,134200,379356890,2350,2355,2355,2350,2713
|
|
20230802,134100,372968510,2350,2360,2370,2350,2061
|
|
20230802,134000,368122355,2360,2370,2370,2350,5762
|
|
20230802,133900,354533175,2370,2360,2375,2360,6864
|
|
20230802,133800,338275760,2360,2360,2360,2360,0
|
|
20230802,133700,338275760,2360,2360,2360,2360,0
|
|
20230802,133600,338275760,2360,2360,2360,2360,0
|
|
20230802,133500,338275760,2360,2360,2360,2360,10
|
|
20230802,133400,338252160,2370,2370,2370,2370,1
|
|
20230802,133300,338249790,2355,2355,2355,2355,0
|
|
20230802,133200,338249790,2355,2360,2360,2355,3401
|
|
20230802,133100,330239475,2360,2360,2360,2360,23
|
|
20230802,133000,330185195,2360,2360,2360,2360,0
|
|
20230802,132900,330185195,2360,2360,2360,2360,10
|
|
20230802,132800,330161595,2360,2360,2360,2360,0
|
|
20230802,132700,330161595,2360,2360,2360,2360,0
|
|
20230802,132600,330161595,2360,2360,2360,2360,0
|
|
20230802,132500,330161595,2360,2365,2365,2360,4063
|
|
20230802,132400,320572250,2365,2365,2365,2365,26
|
|
20230802,132300,320510760,2365,2365,2365,2365,140
|
|
20230802,132200,320179660,2365,2365,2365,2365,0
|
|
20230802,132100,320179660,2365,2365,2365,2365,262
|
|
20230802,132000,319560030,2365,2365,2365,2365,500
|
|
20230802,131900,318377530,2365,2365,2365,2365,500
|
|
20230802,131800,317195030,2360,2365,2365,2360,6
|
|
20230802,131700,317180850,2360,2365,2365,2360,554
|
|
20230802,131600,315872640,2380,2380,2380,2380,0
|
|
20230802,131500,315872640,2380,2380,2380,2380,0
|
|
20230802,131400,315872640,2380,2380,2380,2380,1
|
|
20230802,131300,315870260,2365,2365,2365,2365,1135
|
|
20230802,131200,313185985,2380,2380,2380,2380,1
|
|
20230802,131100,313183605,2380,2380,2380,2380,0
|
|
20230802,131000,313183605,2380,2380,2380,2380,1
|
|
20230802,130900,313181225,2360,2360,2360,2360,0
|
|
20230802,130800,313181225,2360,2360,2360,2360,0
|
|
20230802,130700,313181225,2360,2360,2360,2360,0
|
|
20230802,130600,313181225,2360,2365,2365,2360,500
|
|
20230802,130500,312000335,2360,2360,2360,2360,3000
|
|
20230802,130400,304920335,2360,2360,2360,2360,1120
|
|
20230802,130300,302277135,2365,2365,2365,2365,4109
|
|
20230802,130200,292559350,2370,2370,2370,2370,0
|
|
20230802,130100,292559350,2370,2370,2370,2370,0
|
|
20230802,130000,292559350,2370,2370,2370,2370,5
|
|
20230802,125900,292547500,2370,2365,2370,2365,18
|
|
20230802,125800,292504845,2365,2365,2365,2365,0
|
|
20230802,125700,292504845,2365,2365,2365,2365,0
|
|
20230802,125600,292504845,2365,2365,2365,2365,0
|
|
20230802,125500,292504845,2365,2365,2365,2365,38
|
|
20230802,125400,292414975,2365,2365,2365,2365,0
|
|
20230802,125300,292414975,2365,2370,2370,2365,5000
|
|
20230802,125200,280582315,2370,2370,2370,2370,0
|
|
20230802,125100,280582315,2370,2370,2370,2370,1000
|
|
20230802,125000,278212315,2370,2370,2370,2370,1215
|
|
20230802,124900,275332765,2375,2375,2375,2375,0
|
|
20230802,124800,275332765,2375,2375,2375,2375,0
|
|
20230802,124700,275332765,2375,2375,2375,2375,811
|
|
20230802,124600,273406640,2380,2380,2380,2380,0
|
|
20230802,124500,273406640,2380,2380,2380,2380,0
|
|
20230802,124400,273406640,2380,2380,2380,2380,540
|
|
20230802,124300,272121440,2380,2380,2380,2380,570
|
|
20230802,124200,270764840,2375,2375,2375,2375,0
|
|
20230802,124100,270764840,2375,2375,2375,2375,0
|
|
20230802,124000,270764840,2375,2375,2375,2375,0
|
|
20230802,123900,270764840,2375,2375,2375,2375,0
|
|
20230802,123800,270764840,2375,2375,2375,2375,0
|
|
20230802,123700,270764840,2375,2375,2375,2375,0
|
|
20230802,123600,270764840,2375,2375,2375,2375,0
|
|
20230802,123500,270764840,2375,2375,2375,2375,0
|
|
20230802,123400,270764840,2375,2375,2375,2375,0
|
|
20230802,123300,270764840,2375,2375,2375,2375,0
|
|
20230802,123200,270764840,2375,2375,2375,2375,55
|
|
20230802,123100,270634215,2375,2375,2375,2375,1
|
|
20230802,123000,270631840,2380,2380,2380,2380,0
|
|
20230802,122900,270631840,2380,2380,2380,2380,0
|
|
20230802,122800,270631840,2380,2380,2380,2380,50
|
|
20230802,122700,270512840,2375,2375,2375,2375,0
|
|
20230802,122600,270512840,2375,2375,2375,2375,0
|
|
20230802,122500,270512840,2375,2375,2375,2375,3
|
|
20230802,122400,270505715,2370,2380,2380,2370,16
|
|
20230802,122300,270467745,2380,2380,2380,2380,0
|
|
20230802,122200,270467745,2380,2380,2380,2380,0
|
|
20230802,122100,270467745,2380,2380,2380,2380,6
|
|
20230802,122000,270453465,2375,2375,2375,2375,0
|
|
20230802,121900,270453465,2375,2375,2375,2375,0
|
|
20230802,121800,270453465,2375,2375,2375,2375,60
|
|
20230802,121700,270310965,2370,2370,2370,2370,0
|
|
20230802,121600,270310965,2370,2370,2370,2370,0
|
|
20230802,121500,270310965,2370,2370,2370,2370,2
|
|
20230802,121400,270306225,2370,2370,2370,2370,260
|
|
20230802,121300,269690025,2375,2375,2375,2375,5117
|
|
20230802,121200,257537150,2380,2380,2380,2380,404
|
|
20230802,121100,256575630,2385,2385,2385,2385,0
|
|
20230802,121000,256575630,2385,2385,2385,2385,5
|
|
20230802,120900,256563705,2385,2385,2385,2385,100
|
|
20230802,120800,256325205,2385,2385,2385,2385,1
|
|
20230802,120700,256322820,2375,2375,2375,2375,0
|
|
20230802,120600,256322820,2375,2375,2375,2375,0
|
|
20230802,120500,256322820,2375,2375,2375,2375,0
|
|
20230802,120400,256322820,2375,2375,2375,2375,0
|
|
20230802,120300,256322820,2375,2385,2385,2375,712
|
|
20230802,120200,254629720,2385,2385,2385,2385,0
|
|
20230802,120100,254629720,2385,2385,2385,2385,0
|
|
20230802,120000,254629720,2385,2385,2385,2385,0
|
|
20230802,115900,254629720,2385,2385,2385,2385,0
|
|
20230802,115800,254629720,2385,2385,2385,2385,1
|
|
20230802,115700,254627335,2385,2385,2385,2385,540
|
|
20230802,115600,253339435,2375,2375,2375,2375,0
|
|
20230802,115500,253339435,2375,2370,2375,2370,4907
|
|
20230802,115400,241685565,2370,2370,2370,2370,2
|
|
20230802,115300,241680825,2370,2370,2370,2370,2
|
|
20230802,115200,241676085,2370,2370,2370,2370,50
|
|
20230802,115100,241557585,2370,2370,2370,2370,13
|
|
20230802,115000,241526775,2370,2370,2370,2370,1010
|
|
20230802,114900,239133075,2375,2370,2375,2370,3043
|
|
20230802,114800,231921160,2375,2375,2375,2375,0
|
|
20230802,114700,231921160,2375,2370,2375,2370,116
|
|
20230802,114600,231646160,2375,2375,2375,2375,0
|
|
20230802,114500,231646160,2375,2375,2375,2375,0
|
|
20230802,114400,231646160,2375,2375,2375,2370,164
|
|
20230802,114300,231256675,2370,2370,2370,2370,1539
|
|
20230802,114200,227609245,2370,2370,2370,2370,7
|
|
20230802,114100,227592655,2375,2370,2375,2370,153
|
|
20230802,114000,227230040,2370,2370,2375,2370,271
|
|
20230802,113900,226587725,2370,2370,2370,2370,14
|
|
20230802,113800,226554545,2375,2375,2375,2375,2548
|
|
20230802,113700,220503045,2375,2375,2375,2375,0
|
|
20230802,113600,220503045,2375,2375,2375,2375,0
|
|
20230802,113500,220503045,2375,2375,2375,2375,785
|
|
20230802,113400,218638670,2375,2380,2380,2375,342
|
|
20230802,113300,217825300,2380,2380,2380,2380,0
|
|
20230802,113200,217825300,2380,2380,2380,2380,121
|
|
20230802,113100,217537320,2380,2380,2380,2380,0
|
|
20230802,113000,217537320,2380,2380,2380,2380,60
|
|
20230802,112900,217394520,2375,2380,2380,2375,25
|
|
20230802,112800,217335030,2380,2380,2380,2380,397
|
|
20230802,112700,216390170,2380,2380,2380,2380,0
|
|
20230802,112600,216390170,2380,2380,2385,2380,515
|
|
20230802,112500,215162030,2380,2380,2380,2380,3310
|
|
20230802,112400,207284230,2385,2385,2385,2385,310
|
|
20230802,112300,206544880,2385,2390,2390,2385,3208
|
|
20230802,112200,198892590,2390,2390,2390,2390,200
|
|
20230802,112100,198414590,2390,2390,2390,2390,0
|
|
20230802,112000,198414590,2390,2390,2390,2390,1327
|
|
20230802,111900,195243060,2390,2390,2390,2390,0
|
|
20230802,111800,195243060,2390,2390,2390,2390,1
|
|
20230802,111700,195240670,2390,2390,2395,2390,1040
|
|
20230802,111600,192751385,2390,2390,2390,2390,0
|
|
20230802,111500,192751385,2390,2390,2390,2390,120
|
|
20230802,111400,192464585,2390,2390,2390,2390,0
|
|
20230802,111300,192464585,2390,2390,2390,2390,11
|
|
20230802,111200,192438295,2390,2390,2390,2390,402
|
|
20230802,111100,191477515,2390,2390,2390,2390,1003
|
|
20230802,111000,189080345,2390,2390,2390,2390,3
|
|
20230802,110900,189073175,2390,2390,2390,2385,5320
|
|
20230802,110800,176384920,2390,2390,2390,2390,1252
|
|
20230802,110700,173392640,2390,2390,2390,2390,68
|
|
20230802,110600,173230120,2390,2390,2390,2390,0
|
|
20230802,110500,173230120,2390,2390,2390,2390,77
|
|
20230802,110400,173046090,2390,2390,2390,2390,2
|
|
20230802,110300,173041310,2395,2390,2395,2390,25
|
|
20230802,110200,172981535,2385,2385,2385,2385,10
|
|
20230802,110100,172957685,2390,2390,2390,2390,50
|
|
20230802,110000,172838185,2390,2395,2395,2390,2644
|
|
20230802,105900,166518265,2395,2395,2395,2395,1
|
|
20230802,105800,166515870,2410,2410,2410,2410,50
|
|
20230802,105700,166395370,2410,2410,2410,2410,6
|
|
20230802,105600,166380910,2395,2390,2395,2390,466
|
|
20230802,105500,165264850,2395,2395,2395,2395,2112
|
|
20230802,105400,160206610,2395,2400,2400,2395,775
|
|
20230802,105300,158350455,2410,2410,2410,2410,3
|
|
20230802,105200,158343225,2410,2410,2410,2410,0
|
|
20230802,105100,158343225,2410,2410,2410,2410,0
|
|
20230802,105000,158343225,2410,2410,2410,2410,25
|
|
20230802,104900,158282975,2410,2410,2410,2410,2
|
|
20230802,104800,158278155,2410,2410,2410,2410,1
|
|
20230802,104700,158275745,2395,2400,2405,2395,1700
|
|
20230802,104600,154201830,2400,2400,2400,2400,10
|
|
20230802,104500,154177830,2400,2405,2405,2400,3721
|
|
20230802,104400,145247150,2405,2405,2405,2405,14
|
|
20230802,104300,145213480,2410,2410,2410,2410,1
|
|
20230802,104200,145211070,2410,2410,2410,2410,0
|
|
20230802,104100,145211070,2410,2410,2410,2410,1
|
|
20230802,104000,145208660,2405,2405,2405,2405,500
|
|
20230802,103900,144006160,2405,2405,2405,2405,0
|
|
20230802,103800,144006160,2405,2405,2405,2405,50
|
|
20230802,103700,143885910,2405,2405,2405,2405,501
|
|
20230802,103600,142681005,2405,2405,2405,2405,1000
|
|
20230802,103500,140276005,2405,2405,2405,2405,60
|
|
20230802,103400,140131705,2405,2410,2410,2405,1779
|
|
20230802,103300,135853140,2405,2405,2405,2405,50
|
|
20230802,103200,135732890,2405,2405,2405,2405,1
|
|
20230802,103100,135730485,2415,2415,2415,2415,10
|
|
20230802,103000,135706335,2405,2405,2405,2405,4847
|
|
20230802,102900,124049300,2410,2410,2415,2410,1449
|
|
20230802,102800,120550285,2410,2410,2410,2410,635
|
|
20230802,102700,119019935,2410,2410,2410,2410,11
|
|
20230802,102600,118993425,2410,2410,2415,2410,215
|
|
20230802,102500,118475225,2410,2415,2415,2410,970
|
|
20230802,102400,116134620,2415,2415,2415,2415,51
|
|
20230802,102300,116011455,2415,2420,2420,2415,1243
|
|
20230802,102200,113008640,2420,2420,2420,2420,439
|
|
20230802,102100,111946260,2415,2415,2415,2415,5
|
|
20230802,102000,111934185,2415,2415,2415,2415,9
|
|
20230802,101900,111912450,2415,2415,2415,2415,100
|
|
20230802,101800,111670950,2420,2420,2420,2420,0
|
|
20230802,101700,111670950,2420,2420,2420,2420,2119
|
|
20230802,101600,106542970,2415,2415,2415,2415,1285
|
|
20230802,101500,103439695,2415,2415,2415,2415,0
|
|
20230802,101400,103439695,2415,2415,2415,2415,1031
|
|
20230802,101300,100949830,2415,2415,2415,2415,116
|
|
20230802,101200,100669690,2415,2415,2415,2415,34
|
|
20230802,101100,100587580,2410,2410,2410,2410,0
|
|
20230802,101000,100587580,2410,2410,2410,2410,102
|
|
20230802,100900,100341760,2415,2420,2420,2415,1207
|
|
20230802,100800,97426820,2420,2420,2420,2420,0
|
|
20230802,100700,97426820,2420,2420,2420,2420,0
|
|
20230802,100600,97426820,2420,2420,2420,2420,5
|
|
20230802,100500,97414720,2420,2415,2420,2415,205
|
|
20230802,100400,96919620,2410,2410,2410,2410,0
|
|
20230802,100300,96919620,2410,2420,2420,2410,29
|
|
20230802,100200,96849680,2420,2420,2420,2420,100
|
|
20230802,100100,96607680,2410,2410,2410,2410,362
|
|
20230802,100000,95735260,2410,2410,2410,2410,242
|
|
20230802,095900,95152040,2410,2415,2415,2410,405
|
|
20230802,095800,94174865,2415,2415,2415,2415,110
|
|
20230802,095700,93909215,2415,2415,2415,2415,2
|
|
20230802,095600,93904385,2415,2415,2415,2415,500
|
|
20230802,095500,92696885,2415,2415,2415,2415,1095
|
|
20230802,095400,90052460,2415,2415,2415,2415,0
|
|
20230802,095300,90052460,2415,2410,2415,2410,2
|
|
20230802,095200,90047635,2410,2410,2410,2410,0
|
|
20230802,095100,90047635,2410,2410,2410,2410,400
|
|
20230802,095000,89083635,2415,2415,2415,2415,1
|
|
20230802,094900,89081220,2415,2415,2415,2415,0
|
|
20230802,094800,89081220,2415,2415,2415,2415,90
|
|
20230802,094700,88863870,2420,2410,2420,2410,35
|
|
20230802,094600,88779210,2400,2410,2410,2400,2430
|
|
20230802,094500,82936585,2415,2415,2415,2415,5
|
|
20230802,094400,82924510,2410,2410,2410,2410,70
|
|
20230802,094300,82755810,2405,2405,2405,2405,388
|
|
20230802,094200,81822670,2405,2405,2405,2405,90
|
|
20230802,094100,81606220,2405,2405,2405,2405,1542
|
|
20230802,094000,77897710,2410,2415,2415,2410,2818
|
|
20230802,093900,71106120,2415,2415,2415,2415,50
|
|
20230802,093800,70985370,2425,2425,2425,2425,160
|
|
20230802,093700,70597370,2425,2410,2425,2410,574
|
|
20230802,093600,69214015,2425,2410,2425,2410,3860
|
|
20230802,093500,59911385,2415,2415,2415,2415,1762
|
|
20230802,093400,55656155,2415,2415,2415,2415,3191
|
|
20230802,093300,47949890,2415,2420,2420,2415,753
|
|
20230802,093200,46130805,2425,2425,2430,2415,3909
|
|
20230802,093100,36657535,2425,2425,2425,2425,2
|
|
20230802,093000,36652685,2425,2405,2425,2405,2079
|
|
20230802,092900,31652665,2405,2425,2425,2405,687
|
|
20230802,092800,30000130,2425,2425,2425,2425,1
|
|
20230802,092700,29997705,2405,2425,2425,2405,821
|
|
20230802,092600,28019700,2425,2410,2425,2410,646
|
|
20230802,092500,26457935,2405,2405,2405,2405,259
|
|
20230802,092400,25835040,2410,2410,2410,2410,1
|
|
20230802,092300,25832630,2405,2405,2410,2405,205
|
|
20230802,092200,25339600,2405,2405,2405,2405,510
|
|
20230802,092100,24113050,2405,2405,2405,2405,291
|
|
20230802,092000,23413195,2400,2400,2400,2395,306
|
|
20230802,091900,22680295,2395,2390,2395,2390,1904
|
|
20230802,091800,18124275,2390,2390,2390,2390,255
|
|
20230802,091700,17514825,2395,2390,2395,2390,544
|
|
20230802,091600,16214635,2385,2390,2390,2385,110
|
|
20230802,091500,15952235,2390,2390,2390,2390,585
|
|
20230802,091400,14554085,2395,2395,2395,2395,113
|
|
20230802,091300,14283450,2395,2395,2395,2395,95
|
|
20230802,091200,14055925,2395,2395,2395,2390,44
|
|
20230802,091100,13950750,2395,2385,2395,2385,149
|
|
20230802,091000,13594900,2390,2390,2390,2390,36
|
|
20230802,090900,13508860,2390,2390,2390,2385,21
|
|
20230802,090800,13458675,2395,2395,2395,2385,1804
|
|
20230802,090700,9152585,2395,2400,2400,2395,33
|
|
20230802,090600,9073395,2400,2400,2400,2400,653
|
|
20230802,090500,7506195,2400,2400,2400,2400,110
|
|
20230802,090400,7242195,2405,2400,2405,2400,1049
|
|
20230802,090300,4724035,2405,2400,2405,2400,331
|
|
20230802,090200,3928535,2400,2400,2400,2400,150
|
|
20230802,090100,3568535,2405,2390,2405,2385,313
|
|
20230802,090000,2821410,2395,2395,2395,2395,1168
|