642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193900,256633985,3605,3605,3605,3605,1104
|
|
20230802,193800,256633985,3605,3605,3605,3605,0
|
|
20230802,193700,256633985,3605,3605,3605,3605,0
|
|
20230802,193600,256633985,3605,3605,3605,3605,0
|
|
20230802,193500,256633985,3605,3605,3605,3605,0
|
|
20230802,193400,256633985,3605,3605,3605,3605,0
|
|
20230802,193300,256633985,3605,3605,3605,3605,0
|
|
20230802,193200,256633985,3605,3605,3605,3605,0
|
|
20230802,193100,256633985,3605,3605,3605,3605,0
|
|
20230802,193000,256633985,3605,3605,3605,3605,0
|
|
20230802,192900,256633985,3605,3605,3605,3605,0
|
|
20230802,192800,256633985,3605,3605,3605,3605,0
|
|
20230802,192700,256633985,3605,3605,3605,3605,0
|
|
20230802,192600,256633985,3605,3605,3605,3605,0
|
|
20230802,192500,256633985,3605,3605,3605,3605,0
|
|
20230802,192400,256633985,3605,3605,3605,3605,0
|
|
20230802,192300,256633985,3605,3605,3605,3605,0
|
|
20230802,192200,256633985,3605,3605,3605,3605,0
|
|
20230802,192100,256633985,3605,3605,3605,3605,0
|
|
20230802,192000,256633985,3605,3605,3605,3605,0
|
|
20230802,191900,256633985,3605,3605,3605,3605,0
|
|
20230802,191800,256633985,3605,3605,3605,3605,0
|
|
20230802,191700,256633985,3605,3605,3605,3605,0
|
|
20230802,191600,256633985,3605,3605,3605,3605,0
|
|
20230802,191500,256633985,3605,3605,3605,3605,0
|
|
20230802,191400,256633985,3605,3605,3605,3605,0
|
|
20230802,191300,256633985,3605,3605,3605,3605,0
|
|
20230802,191200,256633985,3605,3605,3605,3605,0
|
|
20230802,191100,256633985,3605,3605,3605,3605,0
|
|
20230802,191000,256633985,3605,3605,3605,3605,0
|
|
20230802,190900,256633985,3605,3605,3605,3605,1104
|
|
20230802,190800,256633985,3605,3605,3605,3605,0
|
|
20230802,190700,256633985,3605,3605,3605,3605,0
|
|
20230802,190600,256633985,3605,3605,3605,3605,0
|
|
20230802,190500,256633985,3605,3605,3605,3605,0
|
|
20230802,190400,256633985,3605,3605,3605,3605,0
|
|
20230802,190300,256633985,3605,3605,3605,3605,0
|
|
20230802,190200,256633985,3605,3605,3605,3605,0
|
|
20230802,190100,256633985,3605,3605,3605,3605,0
|
|
20230802,190000,256633985,3605,3605,3605,3605,0
|
|
20230802,185900,256633985,3605,3605,3605,3605,0
|
|
20230802,185800,256633985,3605,3605,3605,3605,0
|
|
20230802,185700,256633985,3605,3605,3605,3605,0
|
|
20230802,185600,256633985,3605,3605,3605,3605,0
|
|
20230802,185500,256633985,3605,3605,3605,3605,0
|
|
20230802,185400,256633985,3605,3605,3605,3605,0
|
|
20230802,185300,256633985,3605,3605,3605,3605,0
|
|
20230802,185200,256633985,3605,3605,3605,3605,0
|
|
20230802,185100,256633985,3605,3605,3605,3605,0
|
|
20230802,185000,256633985,3605,3605,3605,3605,0
|
|
20230802,184900,256633985,3605,3605,3605,3605,0
|
|
20230802,184800,256633985,3605,3605,3605,3605,0
|
|
20230802,184700,256633985,3605,3605,3605,3605,0
|
|
20230802,184600,256633985,3605,3605,3605,3605,0
|
|
20230802,184500,256633985,3605,3605,3605,3605,0
|
|
20230802,184400,256633985,3605,3605,3605,3605,0
|
|
20230802,184300,256633985,3605,3605,3605,3605,0
|
|
20230802,184200,256633985,3605,3605,3605,3605,0
|
|
20230802,184100,256633985,3605,3605,3605,3605,0
|
|
20230802,184000,256633985,3605,3605,3605,3605,0
|
|
20230802,183900,256633985,3605,3605,3605,3605,1104
|
|
20230802,183800,256633985,3605,3605,3605,3605,0
|
|
20230802,183700,256633985,3605,3605,3605,3605,0
|
|
20230802,183600,256633985,3605,3605,3605,3605,0
|
|
20230802,183500,256633985,3605,3605,3605,3605,0
|
|
20230802,183400,256633985,3605,3605,3605,3605,0
|
|
20230802,183300,256633985,3605,3605,3605,3605,0
|
|
20230802,183200,256633985,3605,3605,3605,3605,0
|
|
20230802,183100,256633985,3605,3605,3605,3605,0
|
|
20230802,183000,256633985,3605,3605,3605,3605,0
|
|
20230802,182900,256633985,3605,3605,3605,3605,0
|
|
20230802,182800,256633985,3605,3605,3605,3605,0
|
|
20230802,182700,256633985,3605,3605,3605,3605,0
|
|
20230802,182600,256633985,3605,3605,3605,3605,0
|
|
20230802,182500,256633985,3605,3605,3605,3605,0
|
|
20230802,182400,256633985,3605,3605,3605,3605,0
|
|
20230802,182300,256633985,3605,3605,3605,3605,0
|
|
20230802,182200,256633985,3605,3605,3605,3605,0
|
|
20230802,182100,256633985,3605,3605,3605,3605,0
|
|
20230802,182000,256633985,3605,3605,3605,3605,0
|
|
20230802,181900,256633985,3605,3605,3605,3605,0
|
|
20230802,181800,256633985,3605,3605,3605,3605,0
|
|
20230802,181700,256633985,3605,3605,3605,3605,0
|
|
20230802,181600,256633985,3605,3605,3605,3605,0
|
|
20230802,181500,256633985,3605,3605,3605,3605,0
|
|
20230802,181400,256633985,3605,3605,3605,3605,0
|
|
20230802,181300,256633985,3605,3605,3605,3605,0
|
|
20230802,181200,256633985,3605,3605,3605,3605,0
|
|
20230802,181100,256633985,3605,3605,3605,3605,0
|
|
20230802,181000,256633985,3605,3605,3605,3605,0
|
|
20230802,180900,256633985,3605,3605,3605,3605,1104
|
|
20230802,180800,256633985,3605,3605,3605,3605,0
|
|
20230802,180700,256633985,3605,3605,3605,3605,0
|
|
20230802,180600,256633985,3605,3605,3605,3605,0
|
|
20230802,180500,256633985,3605,3605,3605,3605,0
|
|
20230802,180400,256633985,3605,3605,3605,3605,0
|
|
20230802,180300,256633985,3605,3605,3605,3605,0
|
|
20230802,180200,256633985,3605,3605,3605,3605,0
|
|
20230802,180100,256633985,3605,3605,3605,3605,0
|
|
20230802,180000,256633985,3605,3605,3605,3605,0
|
|
20230802,175900,256633985,3605,3605,3605,3605,0
|
|
20230802,175800,256633985,3605,3605,3605,3605,0
|
|
20230802,175700,256633985,3605,3605,3605,3605,0
|
|
20230802,175600,256633985,3605,3605,3605,3605,0
|
|
20230802,175500,256633985,3605,3605,3605,3605,0
|
|
20230802,175400,256633985,3605,3605,3605,3605,0
|
|
20230802,175300,256633985,3605,3605,3605,3605,0
|
|
20230802,175200,256633985,3605,3605,3605,3605,0
|
|
20230802,175100,256633985,3605,3605,3605,3605,0
|
|
20230802,175000,256633985,3605,3605,3605,3605,0
|
|
20230802,174900,256633985,3605,3605,3605,3605,0
|
|
20230802,174800,256633985,3605,3605,3605,3605,0
|
|
20230802,174700,256633985,3605,3605,3605,3605,0
|
|
20230802,174600,256633985,3605,3605,3605,3605,0
|
|
20230802,174500,256633985,3605,3605,3605,3605,0
|
|
20230802,174400,256633985,3605,3605,3605,3605,0
|
|
20230802,174300,256633985,3605,3605,3605,3605,0
|
|
20230802,174200,256633985,3605,3605,3605,3605,0
|
|
20230802,174100,256633985,3605,3605,3605,3605,0
|
|
20230802,174000,256633985,3605,3605,3605,3605,0
|
|
20230802,173900,256633985,3605,3605,3605,3605,1104
|
|
20230802,173800,256633985,3605,3605,3605,3605,0
|
|
20230802,173700,256633985,3605,3605,3605,3605,0
|
|
20230802,173600,256633985,3605,3605,3605,3605,0
|
|
20230802,173500,256633985,3605,3605,3605,3605,0
|
|
20230802,173400,256633985,3605,3605,3605,3605,0
|
|
20230802,173300,256633985,3605,3605,3605,3605,0
|
|
20230802,173200,256633985,3605,3605,3605,3605,0
|
|
20230802,173100,256633985,3605,3605,3605,3605,0
|
|
20230802,173000,256633985,3605,3605,3605,3605,0
|
|
20230802,172900,256633985,3605,3605,3605,3605,0
|
|
20230802,172800,256633985,3605,3605,3605,3605,0
|
|
20230802,172700,256633985,3605,3605,3605,3605,0
|
|
20230802,172600,256633985,3605,3605,3605,3605,0
|
|
20230802,172500,256633985,3605,3605,3605,3605,0
|
|
20230802,172400,256633985,3605,3605,3605,3605,0
|
|
20230802,172300,256633985,3605,3605,3605,3605,0
|
|
20230802,172200,256633985,3605,3605,3605,3605,0
|
|
20230802,172100,256633985,3605,3605,3605,3605,0
|
|
20230802,172000,256633985,3605,3605,3605,3605,0
|
|
20230802,171900,256633985,3605,3605,3605,3605,0
|
|
20230802,171800,256633985,3605,3605,3605,3605,0
|
|
20230802,171700,256633985,3605,3605,3605,3605,0
|
|
20230802,171600,256633985,3605,3605,3605,3605,0
|
|
20230802,171500,256633985,3605,3605,3605,3605,0
|
|
20230802,171400,256633985,3605,3605,3605,3605,0
|
|
20230802,171300,256633985,3605,3605,3605,3605,0
|
|
20230802,171200,256633985,3605,3605,3605,3605,0
|
|
20230802,171100,256633985,3605,3605,3605,3605,0
|
|
20230802,171000,256633985,3605,3605,3605,3605,0
|
|
20230802,170900,256633985,3605,3605,3605,3605,1104
|
|
20230802,170800,256633985,3605,3605,3605,3605,0
|
|
20230802,170700,256633985,3605,3605,3605,3605,0
|
|
20230802,170600,256633985,3605,3605,3605,3605,0
|
|
20230802,170500,256633985,3605,3605,3605,3605,0
|
|
20230802,170400,256633985,3605,3605,3605,3605,0
|
|
20230802,170300,256633985,3605,3605,3605,3605,0
|
|
20230802,170200,256633985,3605,3605,3605,3605,0
|
|
20230802,170100,256633985,3605,3605,3605,3605,0
|
|
20230802,170000,256633985,3605,3605,3605,3605,0
|
|
20230802,165900,256633985,3605,3605,3605,3605,0
|
|
20230802,165800,256633985,3605,3605,3605,3605,0
|
|
20230802,165700,256633985,3605,3605,3605,3605,0
|
|
20230802,165600,256633985,3605,3605,3605,3605,0
|
|
20230802,165500,256633985,3605,3605,3605,3605,0
|
|
20230802,165400,256633985,3605,3605,3605,3605,0
|
|
20230802,165300,256633985,3605,3605,3605,3605,0
|
|
20230802,165200,256633985,3605,3605,3605,3605,0
|
|
20230802,165100,256633985,3605,3605,3605,3605,0
|
|
20230802,165000,256633985,3605,3605,3605,3605,0
|
|
20230802,164900,256633985,3605,3605,3605,3605,0
|
|
20230802,164800,256633985,3605,3605,3605,3605,0
|
|
20230802,164700,256633985,3605,3605,3605,3605,0
|
|
20230802,164600,256633985,3605,3605,3605,3605,0
|
|
20230802,164500,256633985,3605,3605,3605,3605,0
|
|
20230802,164400,256633985,3605,3605,3605,3605,0
|
|
20230802,164300,256633985,3605,3605,3605,3605,0
|
|
20230802,164200,256633985,3605,3605,3605,3605,0
|
|
20230802,164100,256633985,3605,3605,3605,3605,0
|
|
20230802,164000,256633985,3605,3605,3605,3605,0
|
|
20230802,163900,256633985,3605,3605,3605,3605,1104
|
|
20230802,163800,256633985,3605,3605,3605,3605,0
|
|
20230802,163700,256633985,3605,3605,3605,3605,0
|
|
20230802,163600,256633985,3605,3605,3605,3605,0
|
|
20230802,163500,256633985,3605,3605,3605,3605,0
|
|
20230802,163400,256633985,3605,3605,3605,3605,0
|
|
20230802,163300,256633985,3605,3605,3605,3605,0
|
|
20230802,163200,256633985,3605,3605,3605,3605,0
|
|
20230802,163100,256633985,3605,3605,3605,3605,0
|
|
20230802,163000,256633985,3605,3605,3605,3605,0
|
|
20230802,162900,256633985,3605,3605,3605,3605,0
|
|
20230802,162800,256633985,3605,3605,3605,3605,0
|
|
20230802,162700,256633985,3605,3605,3605,3605,0
|
|
20230802,162600,256633985,3605,3605,3605,3605,0
|
|
20230802,162500,256633985,3605,3605,3605,3605,0
|
|
20230802,162400,256633985,3605,3605,3605,3605,0
|
|
20230802,162300,256633985,3605,3605,3605,3605,0
|
|
20230802,162200,256633985,3605,3605,3605,3605,0
|
|
20230802,162100,256633985,3605,3605,3605,3605,0
|
|
20230802,162000,256633985,3605,3605,3605,3605,0
|
|
20230802,161900,256633985,3605,3605,3605,3605,0
|
|
20230802,161800,256633985,3605,3605,3605,3605,0
|
|
20230802,161700,256633985,3605,3605,3605,3605,0
|
|
20230802,161600,256633985,3605,3605,3605,3605,0
|
|
20230802,161500,256633985,3605,3605,3605,3605,0
|
|
20230802,161400,256633985,3605,3605,3605,3605,0
|
|
20230802,161300,256633985,3605,3605,3605,3605,0
|
|
20230802,161200,256633985,3605,3605,3605,3605,0
|
|
20230802,161100,256633985,3605,3605,3605,3605,0
|
|
20230802,161000,256633985,3605,3605,3605,3605,0
|
|
20230802,160900,256633985,3605,3605,3605,3605,1104
|
|
20230802,160800,256633985,3605,3605,3605,3605,0
|
|
20230802,160700,256633985,3605,3605,3605,3605,0
|
|
20230802,160600,256633985,3605,3605,3605,3605,0
|
|
20230802,160500,256633985,3605,3605,3605,3605,0
|
|
20230802,160400,256633985,3605,3605,3605,3605,0
|
|
20230802,160300,256633985,3605,3605,3605,3605,0
|
|
20230802,160200,256633985,3605,3605,3605,3605,0
|
|
20230802,160100,256633985,3605,3605,3605,3605,0
|
|
20230802,160000,256633985,3605,3605,3605,3605,0
|
|
20230802,155900,256633985,3605,3605,3605,3605,0
|
|
20230802,155800,256633985,3605,3605,3605,3605,0
|
|
20230802,155700,256633985,3605,3605,3605,3605,0
|
|
20230802,155600,256633985,3605,3605,3605,3605,0
|
|
20230802,155500,256633985,3605,3605,3605,3605,0
|
|
20230802,155400,256633985,3605,3605,3605,3605,0
|
|
20230802,155300,256633985,3605,3605,3605,3605,0
|
|
20230802,155200,256633985,3605,3605,3605,3605,0
|
|
20230802,155100,256633985,3605,3605,3605,3605,0
|
|
20230802,155000,256633985,3605,3605,3605,3605,0
|
|
20230802,154900,256633985,3605,3605,3605,3605,0
|
|
20230802,154800,256633985,3605,3605,3605,3605,0
|
|
20230802,154700,256633985,3605,3605,3605,3605,0
|
|
20230802,154600,256633985,3605,3605,3605,3605,0
|
|
20230802,154500,256633985,3605,3605,3605,3605,0
|
|
20230802,154400,256633985,3605,3605,3605,3605,0
|
|
20230802,154300,256633985,3605,3605,3605,3605,0
|
|
20230802,154200,256633985,3605,3605,3605,3605,0
|
|
20230802,154100,256633985,3605,3605,3605,3605,0
|
|
20230802,154000,256633985,3605,3605,3605,3605,0
|
|
20230802,153900,256633985,3605,3605,3605,3605,1104
|
|
20230802,153800,256633985,3605,3605,3605,3605,0
|
|
20230802,153700,256633985,3605,3605,3605,3605,0
|
|
20230802,153600,256633985,3605,3605,3605,3605,0
|
|
20230802,153500,256633985,3605,3605,3605,3605,0
|
|
20230802,153400,256633985,3605,3605,3605,3605,0
|
|
20230802,153300,256633985,3605,3605,3605,3605,0
|
|
20230802,153200,256633985,3605,3605,3605,3605,0
|
|
20230802,153100,256633985,3605,3605,3605,3605,0
|
|
20230802,153000,256633985,3605,3605,3605,3605,1104
|
|
20230802,152900,252654065,3605,3605,3605,3605,0
|
|
20230802,152800,252654065,3605,3605,3605,3605,0
|
|
20230802,152700,252654065,3605,3605,3605,3605,0
|
|
20230802,152600,252654065,3605,3605,3605,3605,0
|
|
20230802,152500,252654065,3605,3605,3605,3605,0
|
|
20230802,152400,252654065,3605,3605,3605,3605,0
|
|
20230802,152300,252654065,3605,3605,3605,3605,0
|
|
20230802,152200,252654065,3605,3605,3605,3605,0
|
|
20230802,152100,252654065,3605,3605,3605,3605,0
|
|
20230802,152000,252654065,3605,3605,3605,3605,0
|
|
20230802,151900,252654065,3605,3605,3605,3605,161
|
|
20230802,151800,252073660,3605,3595,3605,3595,17
|
|
20230802,151700,252012455,3605,3595,3605,3595,28
|
|
20230802,151600,251911525,3605,3600,3605,3590,249
|
|
20230802,151500,251016655,3600,3595,3600,3595,39
|
|
20230802,151400,250876310,3595,3595,3595,3595,14
|
|
20230802,151300,250825980,3590,3590,3595,3590,7
|
|
20230802,151200,250800845,3590,3595,3595,3590,1641
|
|
20230802,151100,244902585,3590,3590,3595,3590,51
|
|
20230802,151000,244719390,3590,3590,3595,3590,72
|
|
20230802,150900,244460895,3590,3590,3595,3590,11
|
|
20230802,150800,244421400,3590,3590,3595,3590,8
|
|
20230802,150700,244392675,3595,3600,3600,3590,1226
|
|
20230802,150600,239985215,3600,3595,3600,3595,1251
|
|
20230802,150500,235482865,3600,3595,3600,3595,4
|
|
20230802,150400,235468480,3600,3600,3600,3595,6
|
|
20230802,150300,235446895,3600,3595,3600,3595,4
|
|
20230802,150200,235432510,3600,3595,3600,3595,18
|
|
20230802,150100,235367790,3595,3595,3595,3595,304
|
|
20230802,150000,234274910,3595,3595,3595,3595,415
|
|
20230802,145900,232782985,3595,3595,3595,3595,3
|
|
20230802,145800,232772200,3595,3600,3600,3595,1811
|
|
20230802,145700,226253765,3600,3600,3600,3600,195
|
|
20230802,145600,225551765,3600,3595,3600,3590,367
|
|
20230802,145500,224231360,3590,3595,3595,3590,8
|
|
20230802,145400,224202635,3590,3590,3590,3590,18
|
|
20230802,145300,224138015,3590,3590,3590,3590,9
|
|
20230802,145200,224105705,3590,3590,3590,3590,17
|
|
20230802,145100,224044675,3590,3590,3590,3590,5
|
|
20230802,145000,224026725,3590,3590,3595,3590,44
|
|
20230802,144900,223868620,3590,3590,3590,3590,14
|
|
20230802,144800,223818360,3590,3590,3595,3590,30
|
|
20230802,144700,223710540,3590,3595,3595,3590,14
|
|
20230802,144600,223660275,3590,3590,3595,3590,87
|
|
20230802,144500,223347815,3590,3595,3595,3590,15
|
|
20230802,144400,223293935,3595,3595,3600,3595,22
|
|
20230802,144300,223214785,3595,3595,3600,3595,49
|
|
20230802,144200,223038500,3595,3595,3595,3595,8
|
|
20230802,144100,223009740,3600,3600,3600,3595,76
|
|
20230802,144000,222736255,3600,3590,3600,3590,107
|
|
20230802,143900,222351630,3590,3590,3590,3590,3
|
|
20230802,143800,222340860,3590,3595,3595,3590,38
|
|
20230802,143700,222204320,3590,3590,3590,3590,4
|
|
20230802,143600,222189960,3590,3590,3590,3590,14
|
|
20230802,143500,222139700,3595,3590,3595,3590,42
|
|
20230802,143400,221988730,3590,3590,3590,3590,11
|
|
20230802,143300,221949240,3590,3590,3595,3590,132
|
|
20230802,143200,221475220,3595,3590,3595,3590,268
|
|
20230802,143100,220511835,3590,3590,3590,3590,4
|
|
20230802,143000,220497475,3590,3590,3590,3590,17
|
|
20230802,142900,220436445,3590,3590,3590,3590,531
|
|
20230802,142800,218530155,3595,3590,3595,3590,32
|
|
20230802,142700,218415135,3590,3590,3590,3590,14
|
|
20230802,142600,218364875,3590,3590,3590,3590,6
|
|
20230802,142500,218343335,3590,3590,3595,3590,41
|
|
20230802,142400,218196020,3590,3590,3595,3590,35
|
|
20230802,142300,218070230,3590,3590,3595,3590,917
|
|
20230802,142200,214776950,3590,3590,3590,3590,7
|
|
20230802,142100,214751820,3590,3590,3590,3590,519
|
|
20230802,142000,212888610,3590,3590,3595,3590,127
|
|
20230802,141900,212432555,3590,3590,3590,3590,26
|
|
20230802,141800,212339215,3590,3590,3595,3590,26
|
|
20230802,141700,212245825,3595,3590,3595,3590,33
|
|
20230802,141600,212127220,3590,3590,3590,3590,15
|
|
20230802,141500,212073370,3595,3590,3595,3590,33
|
|
20230802,141400,211954770,3590,3590,3590,3590,14
|
|
20230802,141300,211904510,3590,3590,3590,3590,5
|
|
20230802,141200,211886560,3590,3590,3595,3590,119
|
|
20230802,141100,211458815,3595,3590,3595,3590,28
|
|
20230802,141000,211358175,3590,3590,3590,3590,13
|
|
20230802,140900,211311505,3590,3595,3595,3590,117
|
|
20230802,140800,210890945,3590,3590,3590,3590,3
|
|
20230802,140700,210880175,3595,3590,3595,3590,285
|
|
20230802,140600,209855705,3590,3590,3595,3590,110
|
|
20230802,140500,209460275,3590,3590,3590,3590,14
|
|
20230802,140400,209410015,3590,3590,3590,3590,9
|
|
20230802,140300,209377705,3590,3590,3590,3590,12
|
|
20230802,140200,209334625,3590,3590,3590,3590,84
|
|
20230802,140100,209033065,3595,3595,3595,3595,327
|
|
20230802,140000,207857500,3595,3595,3600,3595,1294
|
|
20230802,135900,203205440,3595,3595,3595,3595,4
|
|
20230802,135800,203191060,3595,3595,3595,3595,94
|
|
20230802,135700,202853130,3595,3595,3595,3595,3
|
|
20230802,135600,202842345,3595,3595,3595,3595,13
|
|
20230802,135500,202795610,3595,3595,3595,3595,149
|
|
20230802,135400,202259955,3595,3595,3595,3595,60
|
|
20230802,135300,202044255,3600,3595,3600,3595,96
|
|
20230802,135200,201698670,3595,3595,3595,3595,14
|
|
20230802,135100,201648340,3595,3595,3600,3595,631
|
|
20230802,135000,199379890,3595,3595,3595,3595,10
|
|
20230802,134900,199343940,3595,3595,3595,3595,16
|
|
20230802,134800,199286420,3595,3595,3595,3595,1
|
|
20230802,134700,199282825,3595,3595,3595,3595,15
|
|
20230802,134600,199228900,3600,3600,3605,3600,1378
|
|
20230802,134500,194262710,3600,3600,3605,3600,1206
|
|
20230802,134400,189921090,3600,3600,3600,3600,7
|
|
20230802,134300,189895890,3600,3600,3600,3600,11
|
|
20230802,134200,189856290,3600,3600,3600,3600,1
|
|
20230802,134100,189852690,3600,3600,3600,3600,22
|
|
20230802,134000,189773490,3600,3600,3600,3600,10
|
|
20230802,133900,189737490,3600,3605,3605,3600,679
|
|
20230802,133800,187289700,3605,3600,3605,3600,66
|
|
20230802,133700,187051850,3600,3600,3600,3600,1
|
|
20230802,133600,187048250,3605,3600,3605,3600,12
|
|
20230802,133500,187005045,3600,3600,3600,3600,11
|
|
20230802,133400,186965445,3600,3600,3600,3600,11
|
|
20230802,133300,186925845,3600,3600,3600,3600,101
|
|
20230802,133200,186562245,3600,3600,3600,3600,11
|
|
20230802,133100,186522645,3600,3600,3600,3600,100
|
|
20230802,133000,186162645,3600,3600,3600,3600,11
|
|
20230802,132900,186123045,3600,3600,3600,3600,16
|
|
20230802,132800,186065445,3600,3600,3600,3600,402
|
|
20230802,132700,184618245,3600,3595,3600,3595,18
|
|
20230802,132600,184553490,3600,3600,3600,3600,3834
|
|
20230802,132500,170751090,3600,3600,3600,3600,14
|
|
20230802,132400,170700690,3600,3600,3600,3600,2
|
|
20230802,132300,170693490,3605,3605,3605,3605,16
|
|
20230802,132200,170635810,3605,3605,3605,3605,14
|
|
20230802,132100,170585340,3605,3605,3605,3605,25
|
|
20230802,132000,170495215,3605,3605,3605,3605,1569
|
|
20230802,131900,164838970,3605,3605,3605,3605,4
|
|
20230802,131800,164824550,3605,3605,3605,3605,19
|
|
20230802,131700,164756055,3610,3605,3610,3605,129
|
|
20230802,131600,164290885,3605,3605,3605,3605,15
|
|
20230802,131500,164236810,3605,3605,3605,3605,7
|
|
20230802,131400,164211575,3605,3605,3605,3605,17
|
|
20230802,131300,164150290,3605,3605,3610,3605,29
|
|
20230802,131200,164045620,3605,3605,3605,3605,20
|
|
20230802,131100,163973520,3605,3610,3610,3605,3
|
|
20230802,131000,163962695,3605,3605,3605,3605,9
|
|
20230802,130900,163930250,3605,3610,3610,3605,20
|
|
20230802,130800,163858145,3605,3605,3605,3605,1
|
|
20230802,130700,163854540,3605,3605,3605,3605,15
|
|
20230802,130600,163800465,3605,3605,3605,3605,6
|
|
20230802,130500,163778835,3605,3605,3605,3605,14
|
|
20230802,130400,163728365,3605,3605,3605,3605,1
|
|
20230802,130300,163724760,3605,3605,3605,3605,19
|
|
20230802,130200,163656265,3605,3605,3605,3605,1
|
|
20230802,130100,163652660,3605,3610,3610,3605,507
|
|
20230802,130000,161822475,3610,3610,3610,3610,28
|
|
20230802,125900,161721395,3610,3610,3610,3610,0
|
|
20230802,125800,161721395,3610,3615,3615,3610,39
|
|
20230802,125700,161580485,3610,3610,3610,3610,1
|
|
20230802,125600,161576875,3610,3615,3620,3610,1021
|
|
20230802,125500,157881120,3610,3610,3615,3610,1572
|
|
20230802,125400,152198375,3610,3605,3610,3605,154
|
|
20230802,125300,151642440,3610,3605,3610,3605,3
|
|
20230802,125200,151631615,3605,3610,3610,3605,40
|
|
20230802,125100,151487265,3610,3605,3610,3605,1407
|
|
20230802,125000,146408000,3605,3610,3610,3605,50
|
|
20230802,124900,146227600,3605,3605,3605,3605,16
|
|
20230802,124800,146169920,3610,3605,3610,3605,6
|
|
20230802,124700,146148285,3605,3605,3605,3605,14
|
|
20230802,124600,146097815,3605,3605,3610,3605,38
|
|
20230802,124500,145960690,3605,3605,3605,3605,17
|
|
20230802,124400,145899405,3605,3605,3605,3605,0
|
|
20230802,124300,145899405,3605,3605,3605,3605,21
|
|
20230802,124200,145823700,3605,3605,3605,3605,3
|
|
20230802,124100,145812885,3605,3610,3610,3605,41
|
|
20230802,124000,145664945,3605,3605,3605,3605,16
|
|
20230802,123900,145607265,3605,3605,3605,3605,5
|
|
20230802,123800,145589240,3605,3605,3605,3605,16
|
|
20230802,123700,145531560,3605,3605,3605,3605,58
|
|
20230802,123600,145322470,3605,3605,3610,3605,39
|
|
20230802,123500,145181735,3605,3605,3605,3605,0
|
|
20230802,123400,145181735,3605,3605,3605,3605,23
|
|
20230802,123300,145098820,3605,3605,3605,3605,0
|
|
20230802,123200,145098820,3605,3610,3610,3605,19
|
|
20230802,123100,145030315,3605,3605,3605,3605,4
|
|
20230802,123000,145015895,3605,3610,3610,3605,14
|
|
20230802,122900,144965410,3610,3610,3610,3610,288
|
|
20230802,122800,143925730,3610,3610,3615,3610,21
|
|
20230802,122700,143849880,3610,3610,3610,3610,136
|
|
20230802,122600,143358920,3610,3610,3610,3610,5
|
|
20230802,122500,143340870,3615,3610,3615,3610,27
|
|
20230802,122400,143243350,3610,3610,3610,3610,5
|
|
20230802,122300,143225300,3610,3610,3610,3610,21
|
|
20230802,122200,143149490,3610,3610,3610,3610,7
|
|
20230802,122100,143124220,3610,3610,3610,3610,15
|
|
20230802,122000,143070070,3615,3610,3615,3610,141
|
|
20230802,121900,142560425,3610,3610,3610,3610,16
|
|
20230802,121800,142502665,3615,3610,3615,3610,111
|
|
20230802,121700,142101455,3610,3610,3615,3610,36
|
|
20230802,121600,141971490,3610,3610,3610,3610,9
|
|
20230802,121500,141939000,3610,3610,3615,3610,9
|
|
20230802,121400,141906495,3615,3610,3615,3610,18
|
|
20230802,121300,141841505,3610,3610,3610,3610,4
|
|
20230802,121200,141827065,3610,3610,3610,3610,28
|
|
20230802,121100,141725985,3615,3615,3615,3610,3
|
|
20230802,121000,141715145,3610,3610,3610,3610,110
|
|
20230802,120900,141318045,3610,3610,3610,3610,8
|
|
20230802,120800,141289165,3615,3615,3615,3610,58
|
|
20230802,120700,141079520,3615,3610,3615,3610,35
|
|
20230802,120600,140953040,3610,3610,3615,3610,8
|
|
20230802,120500,140924155,3610,3610,3615,3610,13
|
|
20230802,120400,140877220,3610,3610,3610,3610,5
|
|
20230802,120300,140859170,3610,3615,3615,3610,36
|
|
20230802,120200,140729080,3610,3610,3610,3610,5
|
|
20230802,120100,140711030,3610,3610,3610,3610,10
|
|
20230802,120000,140674930,3615,3615,3615,3615,50
|
|
20230802,115900,140494180,3610,3610,3615,3610,1006
|
|
20230802,115800,136860115,3610,3610,3610,3610,26
|
|
20230802,115700,136766255,3605,3605,3605,3605,4
|
|
20230802,115600,136751835,3605,3605,3605,3605,4
|
|
20230802,115500,136737415,3605,3605,3605,3605,5
|
|
20230802,115400,136719390,3605,3605,3605,3605,0
|
|
20230802,115300,136719390,3605,3610,3615,3605,476
|
|
20230802,115200,135000920,3610,3605,3610,3605,172
|
|
20230802,115100,134380855,3600,3600,3600,3600,0
|
|
20230802,115000,134380855,3600,3600,3600,3600,96
|
|
20230802,114900,134035255,3610,3600,3610,3600,51
|
|
20230802,114800,133851645,3600,3600,3600,3600,6
|
|
20230802,114700,133830045,3615,3605,3615,3605,2008
|
|
20230802,114600,126580625,3600,3605,3605,3600,124
|
|
20230802,114500,126134080,3600,3600,3600,3600,234
|
|
20230802,114400,125291680,3600,3600,3600,3600,4
|
|
20230802,114300,125277280,3605,3605,3605,3605,0
|
|
20230802,114200,125277280,3605,3600,3605,3600,12
|
|
20230802,114100,125234070,3605,3605,3605,3605,1
|
|
20230802,114000,125230465,3605,3600,3605,3600,16
|
|
20230802,113900,125172860,3605,3605,3605,3605,1
|
|
20230802,113800,125169255,3600,3600,3600,3600,4
|
|
20230802,113700,125154855,3605,3605,3605,3605,0
|
|
20230802,113600,125154855,3605,3600,3605,3600,775
|
|
20230802,113500,122364850,3595,3600,3600,3595,1664
|
|
20230802,113400,116374495,3600,3600,3600,3600,0
|
|
20230802,113300,116374495,3600,3600,3600,3600,3203
|
|
20230802,113200,104843695,3600,3600,3600,3600,31
|
|
20230802,113100,104732095,3605,3600,3605,3600,748
|
|
20230802,113000,102036725,3600,3600,3605,3600,755
|
|
20230802,112900,99318670,3600,3600,3600,3600,4
|
|
20230802,112800,99304270,3605,3605,3605,3605,29
|
|
20230802,112700,99199725,3600,3600,3600,3600,11
|
|
20230802,112600,99160125,3600,3600,3600,3600,0
|
|
20230802,112500,99160125,3600,3600,3600,3600,5
|
|
20230802,112400,99142125,3600,3600,3605,3600,107
|
|
20230802,112300,98756795,3600,3605,3605,3600,419
|
|
20230802,112200,97248385,3600,3605,3605,3600,547
|
|
20230802,112100,95279160,3600,3600,3600,3600,4
|
|
20230802,112000,95264760,3605,3600,3605,3600,21
|
|
20230802,111900,95189060,3605,3600,3605,3600,1095
|
|
20230802,111800,91241640,3600,3600,3600,3600,168
|
|
20230802,111700,90636840,3600,3600,3600,3600,1
|
|
20230802,111600,90633240,3600,3605,3605,3600,214
|
|
20230802,111500,89862815,3605,3605,3605,3605,100
|
|
20230802,111400,89502315,3600,3600,3600,3600,4
|
|
20230802,111300,89487915,3605,3605,3605,3605,3
|
|
20230802,111200,89477100,3605,3605,3605,3605,376
|
|
20230802,111100,88121620,3605,3600,3605,3600,1388
|
|
20230802,111000,83117895,3600,3600,3600,3600,5
|
|
20230802,110900,83099895,3600,3600,3605,3600,352
|
|
20230802,110800,81832560,3600,3600,3600,3600,2
|
|
20230802,110700,81825360,3600,3605,3605,3600,14
|
|
20230802,110600,81774950,3600,3600,3600,3600,0
|
|
20230802,110500,81774950,3600,3600,3600,3600,5
|
|
20230802,110400,81756950,3605,3600,3605,3600,200
|
|
20230802,110300,81036810,3605,3600,3605,3600,17
|
|
20230802,110200,80975555,3600,3600,3600,3600,0
|
|
20230802,110100,80975555,3600,3600,3600,3600,12
|
|
20230802,110000,80932355,3600,3605,3605,3600,29
|
|
20230802,105900,80827815,3600,3600,3600,3600,5
|
|
20230802,105800,80809815,3600,3600,3600,3600,5
|
|
20230802,105700,80791815,3600,3605,3605,3600,22
|
|
20230802,105600,80712510,3600,3600,3600,3600,5
|
|
20230802,105500,80694510,3600,3600,3600,3600,6
|
|
20230802,105400,80672910,3600,3600,3600,3600,5
|
|
20230802,105300,80654910,3605,3605,3605,3605,0
|
|
20230802,105200,80654910,3605,3600,3605,3600,10
|
|
20230802,105100,80618900,3605,3605,3610,3605,113
|
|
20230802,105000,80211530,3605,3605,3605,3605,56
|
|
20230802,104900,80009650,3605,3605,3605,3605,7
|
|
20230802,104800,79984415,3605,3610,3610,3605,699
|
|
20230802,104700,77461070,3605,3605,3610,3605,21
|
|
20230802,104600,77385335,3605,3605,3605,3605,19
|
|
20230802,104500,77316840,3605,3610,3610,3605,148
|
|
20230802,104400,76782605,3610,3610,3610,3610,13
|
|
20230802,104300,76735675,3610,3610,3610,3610,480
|
|
20230802,104200,75002875,3610,3610,3610,3610,0
|
|
20230802,104100,75002875,3610,3620,3620,3610,261
|
|
20230802,104000,74058095,3620,3625,3625,3620,130
|
|
20230802,103900,73587440,3620,3610,3620,3610,5060
|
|
20230802,103800,55286860,3605,3605,3605,3605,184
|
|
20230802,103700,54623540,3600,3600,3600,3600,4
|
|
20230802,103600,54609140,3605,3605,3605,3605,12
|
|
20230802,103500,54565880,3600,3600,3600,3600,4
|
|
20230802,103400,54551480,3605,3605,3605,3605,100
|
|
20230802,103300,54190980,3600,3600,3600,3600,4
|
|
20230802,103200,54176580,3610,3610,3610,3610,0
|
|
20230802,103100,54176580,3610,3610,3610,3610,0
|
|
20230802,103000,54176580,3610,3605,3610,3605,560
|
|
20230802,102900,52157725,3600,3600,3600,3600,74
|
|
20230802,102800,51891325,3595,3595,3595,3595,4
|
|
20230802,102700,51876945,3600,3600,3600,3600,14
|
|
20230802,102600,51826545,3600,3590,3610,3590,2738
|
|
20230802,102500,41984550,3590,3590,3590,3590,7
|
|
20230802,102400,41959420,3590,3590,3590,3590,34
|
|
20230802,102300,41837360,3590,3595,3595,3590,7
|
|
20230802,102200,41812220,3590,3590,3590,3590,5
|
|
20230802,102100,41794270,3590,3595,3595,3590,170
|
|
20230802,102000,41183945,3600,3595,3600,3590,70
|
|
20230802,101900,40932425,3600,3600,3600,3600,1
|
|
20230802,101800,40928825,3590,3590,3595,3580,1628
|
|
20230802,101700,35086165,3590,3590,3590,3590,8
|
|
20230802,101600,35057445,3590,3590,3590,3590,11
|
|
20230802,101500,35017955,3590,3590,3595,3590,320
|
|
20230802,101400,33869150,3590,3585,3590,3585,28
|
|
20230802,101300,33768635,3585,3585,3585,3585,53
|
|
20230802,101200,33578630,3585,3585,3585,3585,4
|
|
20230802,101100,33564290,3585,3590,3590,3585,5
|
|
20230802,101000,33546360,3590,3590,3590,3590,28
|
|
20230802,100900,33445840,3585,3585,3585,3585,9
|
|
20230802,100800,33413575,3585,3585,3585,3585,4
|
|
20230802,100700,33399235,3590,3585,3590,3585,29
|
|
20230802,100600,33295145,3585,3585,3585,3585,55
|
|
20230802,100500,33097970,3585,3585,3585,3585,0
|
|
20230802,100400,33097970,3585,3585,3585,3585,0
|
|
20230802,100300,33097970,3585,3590,3595,3585,40
|
|
20230802,100200,32954245,3590,3590,3590,3590,720
|
|
20230802,100100,30369445,3590,3590,3590,3590,0
|
|
20230802,100000,30369445,3590,3590,3590,3585,47
|
|
20230802,095900,30200755,3585,3590,3590,3585,102
|
|
20230802,095800,29834580,3585,3585,3585,3585,5
|
|
20230802,095700,29816655,3585,3590,3590,3585,6
|
|
20230802,095600,29795140,3585,3585,3585,3585,14
|
|
20230802,095500,29744950,3585,3585,3585,3585,354
|
|
20230802,095400,28475860,3580,3580,3580,3580,20
|
|
20230802,095300,28404260,3580,3580,3580,3580,6
|
|
20230802,095200,28382780,3585,3585,3585,3585,565
|
|
20230802,095100,26357255,3585,3585,3585,3585,0
|
|
20230802,095000,26357255,3585,3585,3585,3585,2
|
|
20230802,094900,26350085,3585,3590,3590,3585,57
|
|
20230802,094800,26145735,3585,3585,3585,3585,20
|
|
20230802,094700,26074035,3575,3575,3575,3575,17
|
|
20230802,094600,26013260,3575,3575,3590,3570,305
|
|
20230802,094500,24923875,3575,3570,3575,3565,667
|
|
20230802,094400,22543120,3575,3575,3580,3570,817
|
|
20230802,094300,19625850,3575,3580,3580,3575,112
|
|
20230802,094200,19225100,3580,3580,3580,3580,19
|
|
20230802,094100,19157080,3585,3585,3585,3585,9
|
|
20230802,094000,19124815,3585,3585,3590,3585,60
|
|
20230802,093900,18909705,3585,3585,3585,3585,3
|
|
20230802,093800,18898950,3590,3590,3590,3590,3
|
|
20230802,093700,18888180,3590,3590,3590,3590,4
|
|
20230802,093600,18873820,3590,3590,3590,3590,1
|
|
20230802,093500,18870230,3585,3590,3590,3585,35
|
|
20230802,093400,18744750,3585,3590,3590,3585,47
|
|
20230802,093300,18576080,3595,3590,3595,3590,93
|
|
20230802,093200,18242205,3585,3580,3585,3580,164
|
|
20230802,093100,17654270,3580,3585,3585,3580,27
|
|
20230802,093000,17557580,3580,3585,3585,3580,4
|
|
20230802,092900,17543245,3580,3580,3580,3580,139
|
|
20230802,092800,17045625,3580,3580,3580,3580,0
|
|
20230802,092700,17045625,3580,3580,3580,3580,0
|
|
20230802,092600,17045625,3580,3590,3590,3580,312
|
|
20230802,092500,15927690,3585,3575,3595,3575,825
|
|
20230802,092400,12977090,3570,3570,3570,3570,4
|
|
20230802,092300,12962810,3575,3570,3575,3570,20
|
|
20230802,092200,12891340,3565,3565,3565,3565,0
|
|
20230802,092100,12891340,3565,3565,3565,3565,0
|
|
20230802,092000,12891340,3565,3565,3565,3565,5
|
|
20230802,091900,12873515,3570,3570,3570,3570,5
|
|
20230802,091800,12855665,3575,3570,3575,3570,1053
|
|
20230802,091700,9096450,3565,3565,3565,3565,7
|
|
20230802,091600,9071495,3565,3565,3565,3565,0
|
|
20230802,091500,9071495,3565,3565,3565,3565,0
|
|
20230802,091400,9071495,3565,3570,3570,3565,304
|
|
20230802,091300,7986390,3570,3570,3570,3570,0
|
|
20230802,091200,7986390,3570,3570,3570,3570,2
|
|
20230802,091100,7979250,3570,3575,3575,3570,18
|
|
20230802,091000,7914985,3570,3570,3570,3570,9
|
|
20230802,090900,7882855,3570,3570,3570,3570,30
|
|
20230802,090800,7775755,3570,3570,3570,3570,7
|
|
20230802,090700,7750765,3575,3570,3575,3570,21
|
|
20230802,090600,7675790,3570,3570,3570,3570,1
|
|
20230802,090500,7672220,3575,3575,3575,3575,6
|
|
20230802,090400,7650770,3580,3580,3580,3580,249
|
|
20230802,090300,6759350,3580,3585,3585,3580,3
|
|
20230802,090200,6748600,3585,3585,3585,3585,189
|
|
20230802,090100,6071035,3585,3600,3600,3585,1053
|
|
20230802,090000,2280980,3600,3635,3635,3600,630
|