647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,194300,1906421035,2210,2210,2210,2210,0
|
|
20230802,194200,1906421035,2210,2210,2210,2210,0
|
|
20230802,194100,1906421035,2210,2210,2210,2210,0
|
|
20230802,194000,1906421035,2210,2210,2210,2210,0
|
|
20230802,193900,1906421035,2210,2210,2210,2210,0
|
|
20230802,193800,1906421035,2210,2210,2210,2210,0
|
|
20230802,193700,1906421035,2210,2210,2210,2210,0
|
|
20230802,193600,1906421035,2210,2210,2210,2210,0
|
|
20230802,193500,1906421035,2210,2210,2210,2210,0
|
|
20230802,193400,1906421035,2210,2210,2210,2210,0
|
|
20230802,193300,1906421035,2210,2210,2210,2210,0
|
|
20230802,193200,1906421035,2210,2210,2210,2210,0
|
|
20230802,193100,1906421035,2210,2210,2210,2210,0
|
|
20230802,193000,1906421035,2210,2210,2210,2210,0
|
|
20230802,192900,1906421035,2210,2210,2210,2210,0
|
|
20230802,192800,1906421035,2210,2210,2210,2210,0
|
|
20230802,192700,1906421035,2210,2210,2210,2210,0
|
|
20230802,192600,1906421035,2210,2210,2210,2210,0
|
|
20230802,192500,1906421035,2210,2210,2210,2210,0
|
|
20230802,192400,1906421035,2210,2210,2210,2210,0
|
|
20230802,192300,1906421035,2210,2210,2210,2210,0
|
|
20230802,192200,1906421035,2210,2210,2210,2210,0
|
|
20230802,192100,1906421035,2210,2210,2210,2210,0
|
|
20230802,192000,1906421035,2210,2210,2210,2210,0
|
|
20230802,191900,1906421035,2210,2210,2210,2210,0
|
|
20230802,191800,1906421035,2210,2210,2210,2210,0
|
|
20230802,191700,1906421035,2210,2210,2210,2210,0
|
|
20230802,191600,1906421035,2210,2210,2210,2210,0
|
|
20230802,191500,1906421035,2210,2210,2210,2210,0
|
|
20230802,191400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,191300,1906421035,2210,2210,2210,2210,0
|
|
20230802,191200,1906421035,2210,2210,2210,2210,0
|
|
20230802,191100,1906421035,2210,2210,2210,2210,0
|
|
20230802,191000,1906421035,2210,2210,2210,2210,0
|
|
20230802,190900,1906421035,2210,2210,2210,2210,0
|
|
20230802,190800,1906421035,2210,2210,2210,2210,0
|
|
20230802,190700,1906421035,2210,2210,2210,2210,0
|
|
20230802,190600,1906421035,2210,2210,2210,2210,0
|
|
20230802,190500,1906421035,2210,2210,2210,2210,0
|
|
20230802,190400,1906421035,2210,2210,2210,2210,0
|
|
20230802,190300,1906421035,2210,2210,2210,2210,0
|
|
20230802,190200,1906421035,2210,2210,2210,2210,0
|
|
20230802,190100,1906421035,2210,2210,2210,2210,0
|
|
20230802,190000,1906421035,2210,2210,2210,2210,0
|
|
20230802,185900,1906421035,2210,2210,2210,2210,0
|
|
20230802,185800,1906421035,2210,2210,2210,2210,0
|
|
20230802,185700,1906421035,2210,2210,2210,2210,0
|
|
20230802,185600,1906421035,2210,2210,2210,2210,0
|
|
20230802,185500,1906421035,2210,2210,2210,2210,0
|
|
20230802,185400,1906421035,2210,2210,2210,2210,0
|
|
20230802,185300,1906421035,2210,2210,2210,2210,0
|
|
20230802,185200,1906421035,2210,2210,2210,2210,0
|
|
20230802,185100,1906421035,2210,2210,2210,2210,0
|
|
20230802,185000,1906421035,2210,2210,2210,2210,0
|
|
20230802,184900,1906421035,2210,2210,2210,2210,0
|
|
20230802,184800,1906421035,2210,2210,2210,2210,0
|
|
20230802,184700,1906421035,2210,2210,2210,2210,0
|
|
20230802,184600,1906421035,2210,2210,2210,2210,0
|
|
20230802,184500,1906421035,2210,2210,2210,2210,0
|
|
20230802,184400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,184300,1906421035,2210,2210,2210,2210,0
|
|
20230802,184200,1906421035,2210,2210,2210,2210,0
|
|
20230802,184100,1906421035,2210,2210,2210,2210,0
|
|
20230802,184000,1906421035,2210,2210,2210,2210,0
|
|
20230802,183900,1906421035,2210,2210,2210,2210,0
|
|
20230802,183800,1906421035,2210,2210,2210,2210,0
|
|
20230802,183700,1906421035,2210,2210,2210,2210,0
|
|
20230802,183600,1906421035,2210,2210,2210,2210,0
|
|
20230802,183500,1906421035,2210,2210,2210,2210,0
|
|
20230802,183400,1906421035,2210,2210,2210,2210,0
|
|
20230802,183300,1906421035,2210,2210,2210,2210,0
|
|
20230802,183200,1906421035,2210,2210,2210,2210,0
|
|
20230802,183100,1906421035,2210,2210,2210,2210,0
|
|
20230802,183000,1906421035,2210,2210,2210,2210,0
|
|
20230802,182900,1906421035,2210,2210,2210,2210,0
|
|
20230802,182800,1906421035,2210,2210,2210,2210,0
|
|
20230802,182700,1906421035,2210,2210,2210,2210,0
|
|
20230802,182600,1906421035,2210,2210,2210,2210,0
|
|
20230802,182500,1906421035,2210,2210,2210,2210,0
|
|
20230802,182400,1906421035,2210,2210,2210,2210,0
|
|
20230802,182300,1906421035,2210,2210,2210,2210,0
|
|
20230802,182200,1906421035,2210,2210,2210,2210,0
|
|
20230802,182100,1906421035,2210,2210,2210,2210,0
|
|
20230802,182000,1906421035,2210,2210,2210,2210,0
|
|
20230802,181900,1906421035,2210,2210,2210,2210,0
|
|
20230802,181800,1906421035,2210,2210,2210,2210,0
|
|
20230802,181700,1906421035,2210,2210,2210,2210,0
|
|
20230802,181600,1906421035,2210,2210,2210,2210,0
|
|
20230802,181500,1906421035,2210,2210,2210,2210,0
|
|
20230802,181400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,181300,1906421035,2210,2210,2210,2210,0
|
|
20230802,181200,1906421035,2210,2210,2210,2210,0
|
|
20230802,181100,1906421035,2210,2210,2210,2210,0
|
|
20230802,181000,1906421035,2210,2210,2210,2210,0
|
|
20230802,180900,1906421035,2210,2210,2210,2210,0
|
|
20230802,180800,1906421035,2210,2210,2210,2210,0
|
|
20230802,180700,1906421035,2210,2210,2210,2210,0
|
|
20230802,180600,1906421035,2210,2210,2210,2210,0
|
|
20230802,180500,1906421035,2210,2210,2210,2210,0
|
|
20230802,180400,1906421035,2210,2210,2210,2210,0
|
|
20230802,180300,1906421035,2210,2210,2210,2210,0
|
|
20230802,180200,1906421035,2210,2210,2210,2210,0
|
|
20230802,180100,1906421035,2210,2210,2210,2210,0
|
|
20230802,180000,1906421035,2210,2210,2210,2210,0
|
|
20230802,175900,1906421035,2210,2210,2210,2210,0
|
|
20230802,175800,1906421035,2210,2210,2210,2210,0
|
|
20230802,175700,1906421035,2210,2210,2210,2210,0
|
|
20230802,175600,1906421035,2210,2210,2210,2210,0
|
|
20230802,175500,1906421035,2210,2210,2210,2210,0
|
|
20230802,175400,1906421035,2210,2210,2210,2210,0
|
|
20230802,175300,1906421035,2210,2210,2210,2210,0
|
|
20230802,175200,1906421035,2210,2210,2210,2210,0
|
|
20230802,175100,1906421035,2210,2210,2210,2210,0
|
|
20230802,175000,1906421035,2210,2210,2210,2210,0
|
|
20230802,174900,1906421035,2210,2210,2210,2210,0
|
|
20230802,174800,1906421035,2210,2210,2210,2210,0
|
|
20230802,174700,1906421035,2210,2210,2210,2210,0
|
|
20230802,174600,1906421035,2210,2210,2210,2210,0
|
|
20230802,174500,1906421035,2210,2210,2210,2210,0
|
|
20230802,174400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,174300,1906421035,2210,2210,2210,2210,0
|
|
20230802,174200,1906421035,2210,2210,2210,2210,0
|
|
20230802,174100,1906421035,2210,2210,2210,2210,0
|
|
20230802,174000,1906421035,2210,2210,2210,2210,0
|
|
20230802,173900,1906421035,2210,2210,2210,2210,0
|
|
20230802,173800,1906421035,2210,2210,2210,2210,0
|
|
20230802,173700,1906421035,2210,2210,2210,2210,0
|
|
20230802,173600,1906421035,2210,2210,2210,2210,0
|
|
20230802,173500,1906421035,2210,2210,2210,2210,0
|
|
20230802,173400,1906421035,2210,2210,2210,2210,0
|
|
20230802,173300,1906421035,2210,2210,2210,2210,0
|
|
20230802,173200,1906421035,2210,2210,2210,2210,0
|
|
20230802,173100,1906421035,2210,2210,2210,2210,0
|
|
20230802,173000,1906421035,2210,2210,2210,2210,0
|
|
20230802,172900,1906421035,2210,2210,2210,2210,0
|
|
20230802,172800,1906421035,2210,2210,2210,2210,0
|
|
20230802,172700,1906421035,2210,2210,2210,2210,0
|
|
20230802,172600,1906421035,2210,2210,2210,2210,0
|
|
20230802,172500,1906421035,2210,2210,2210,2210,0
|
|
20230802,172400,1906421035,2210,2210,2210,2210,0
|
|
20230802,172300,1906421035,2210,2210,2210,2210,0
|
|
20230802,172200,1906421035,2210,2210,2210,2210,0
|
|
20230802,172100,1906421035,2210,2210,2210,2210,0
|
|
20230802,172000,1906421035,2210,2210,2210,2210,0
|
|
20230802,171900,1906421035,2210,2210,2210,2210,0
|
|
20230802,171800,1906421035,2210,2210,2210,2210,0
|
|
20230802,171700,1906421035,2210,2210,2210,2210,0
|
|
20230802,171600,1906421035,2210,2210,2210,2210,0
|
|
20230802,171500,1906421035,2210,2210,2210,2210,0
|
|
20230802,171400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,171300,1906421035,2210,2210,2210,2210,0
|
|
20230802,171200,1906421035,2210,2210,2210,2210,0
|
|
20230802,171100,1906421035,2210,2210,2210,2210,0
|
|
20230802,171000,1906421035,2210,2210,2210,2210,0
|
|
20230802,170900,1906421035,2210,2210,2210,2210,0
|
|
20230802,170800,1906421035,2210,2210,2210,2210,0
|
|
20230802,170700,1906421035,2210,2210,2210,2210,0
|
|
20230802,170600,1906421035,2210,2210,2210,2210,0
|
|
20230802,170500,1906421035,2210,2210,2210,2210,0
|
|
20230802,170400,1906421035,2210,2210,2210,2210,0
|
|
20230802,170300,1906421035,2210,2210,2210,2210,0
|
|
20230802,170200,1906421035,2210,2210,2210,2210,0
|
|
20230802,170100,1906421035,2210,2210,2210,2210,0
|
|
20230802,170000,1906421035,2210,2210,2210,2210,0
|
|
20230802,165900,1906421035,2210,2210,2210,2210,0
|
|
20230802,165800,1906421035,2210,2210,2210,2210,0
|
|
20230802,165700,1906421035,2210,2210,2210,2210,0
|
|
20230802,165600,1906421035,2210,2210,2210,2210,0
|
|
20230802,165500,1906421035,2210,2210,2210,2210,0
|
|
20230802,165400,1906421035,2210,2210,2210,2210,0
|
|
20230802,165300,1906421035,2210,2210,2210,2210,0
|
|
20230802,165200,1906421035,2210,2210,2210,2210,0
|
|
20230802,165100,1906421035,2210,2210,2210,2210,0
|
|
20230802,165000,1906421035,2210,2210,2210,2210,0
|
|
20230802,164900,1906421035,2210,2210,2210,2210,0
|
|
20230802,164800,1906421035,2210,2210,2210,2210,0
|
|
20230802,164700,1906421035,2210,2210,2210,2210,0
|
|
20230802,164600,1906421035,2210,2210,2210,2210,0
|
|
20230802,164500,1906421035,2210,2210,2210,2210,0
|
|
20230802,164400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,164300,1906421035,2210,2210,2210,2210,0
|
|
20230802,164200,1906421035,2210,2210,2210,2210,0
|
|
20230802,164100,1906421035,2210,2210,2210,2210,0
|
|
20230802,164000,1906421035,2210,2210,2210,2210,0
|
|
20230802,163900,1906421035,2210,2210,2210,2210,0
|
|
20230802,163800,1906421035,2210,2210,2210,2210,0
|
|
20230802,163700,1906421035,2210,2210,2210,2210,0
|
|
20230802,163600,1906421035,2210,2210,2210,2210,0
|
|
20230802,163500,1906421035,2210,2210,2210,2210,0
|
|
20230802,163400,1906421035,2210,2210,2210,2210,0
|
|
20230802,163300,1906421035,2210,2210,2210,2210,0
|
|
20230802,163200,1906421035,2210,2210,2210,2210,0
|
|
20230802,163100,1906421035,2210,2210,2210,2210,0
|
|
20230802,163000,1906421035,2210,2210,2210,2210,0
|
|
20230802,162900,1906421035,2210,2210,2210,2210,0
|
|
20230802,162800,1906421035,2210,2210,2210,2210,0
|
|
20230802,162700,1906421035,2210,2210,2210,2210,0
|
|
20230802,162600,1906421035,2210,2210,2210,2210,0
|
|
20230802,162500,1906421035,2210,2210,2210,2210,0
|
|
20230802,162400,1906421035,2210,2210,2210,2210,0
|
|
20230802,162300,1906421035,2210,2210,2210,2210,0
|
|
20230802,162200,1906421035,2210,2210,2210,2210,0
|
|
20230802,162100,1906421035,2210,2210,2210,2210,0
|
|
20230802,162000,1906421035,2210,2210,2210,2210,0
|
|
20230802,161900,1906421035,2210,2210,2210,2210,0
|
|
20230802,161800,1906421035,2210,2210,2210,2210,0
|
|
20230802,161700,1906421035,2210,2210,2210,2210,0
|
|
20230802,161600,1906421035,2210,2210,2210,2210,0
|
|
20230802,161500,1906421035,2210,2210,2210,2210,0
|
|
20230802,161400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,161300,1906421035,2210,2210,2210,2210,0
|
|
20230802,161200,1906421035,2210,2210,2210,2210,0
|
|
20230802,161100,1906421035,2210,2210,2210,2210,0
|
|
20230802,161000,1906421035,2210,2210,2210,2210,0
|
|
20230802,160900,1906421035,2210,2210,2210,2210,0
|
|
20230802,160800,1906421035,2210,2210,2210,2210,0
|
|
20230802,160700,1906421035,2210,2210,2210,2210,0
|
|
20230802,160600,1906421035,2210,2210,2210,2210,0
|
|
20230802,160500,1906421035,2210,2210,2210,2210,0
|
|
20230802,160400,1906421035,2210,2210,2210,2210,0
|
|
20230802,160300,1906421035,2210,2210,2210,2210,0
|
|
20230802,160200,1906421035,2210,2210,2210,2210,0
|
|
20230802,160100,1906421035,2210,2210,2210,2210,0
|
|
20230802,160000,1906421035,2210,2210,2210,2210,0
|
|
20230802,155900,1906421035,2210,2210,2210,2210,0
|
|
20230802,155800,1906421035,2210,2210,2210,2210,0
|
|
20230802,155700,1906421035,2210,2210,2210,2210,0
|
|
20230802,155600,1906421035,2210,2210,2210,2210,0
|
|
20230802,155500,1906421035,2210,2210,2210,2210,0
|
|
20230802,155400,1906421035,2210,2210,2210,2210,0
|
|
20230802,155300,1906421035,2210,2210,2210,2210,0
|
|
20230802,155200,1906421035,2210,2210,2210,2210,0
|
|
20230802,155100,1906421035,2210,2210,2210,2210,0
|
|
20230802,155000,1906421035,2210,2210,2210,2210,0
|
|
20230802,154900,1906421035,2210,2210,2210,2210,0
|
|
20230802,154800,1906421035,2210,2210,2210,2210,0
|
|
20230802,154700,1906421035,2210,2210,2210,2210,0
|
|
20230802,154600,1906421035,2210,2210,2210,2210,0
|
|
20230802,154500,1906421035,2210,2210,2210,2210,0
|
|
20230802,154400,1906421035,2210,2210,2210,2210,17628
|
|
20230802,154300,1906421035,2210,2210,2210,2210,0
|
|
20230802,154200,1906421035,2210,2210,2210,2210,0
|
|
20230802,154100,1906421035,2210,2210,2210,2210,0
|
|
20230802,154000,1906421035,2210,2210,2210,2210,0
|
|
20230802,153900,1906421035,2210,2210,2210,2210,0
|
|
20230802,153800,1906421035,2210,2210,2210,2210,0
|
|
20230802,153700,1906421035,2210,2210,2210,2210,0
|
|
20230802,153600,1906421035,2210,2210,2210,2210,0
|
|
20230802,153500,1906421035,2210,2210,2210,2210,0
|
|
20230802,153400,1906421035,2210,2210,2210,2210,0
|
|
20230802,153300,1906421035,2210,2210,2210,2210,0
|
|
20230802,153200,1906421035,2210,2210,2210,2210,0
|
|
20230802,153100,1906421035,2210,2210,2210,2210,0
|
|
20230802,153000,1906421035,2210,2210,2210,2210,17628
|
|
20230802,152900,1867463155,2215,2215,2215,2215,0
|
|
20230802,152800,1867463155,2215,2215,2215,2215,0
|
|
20230802,152700,1867463155,2215,2215,2215,2215,0
|
|
20230802,152600,1867463155,2215,2215,2215,2215,0
|
|
20230802,152500,1867463155,2215,2215,2215,2215,0
|
|
20230802,152400,1867463155,2215,2215,2215,2215,0
|
|
20230802,152300,1867463155,2215,2215,2215,2215,0
|
|
20230802,152200,1867463155,2215,2215,2215,2215,0
|
|
20230802,152100,1867463155,2215,2215,2215,2215,0
|
|
20230802,152000,1867463155,2215,2215,2215,2215,0
|
|
20230802,151900,1867463155,2215,2210,2215,2210,9620
|
|
20230802,151800,1846202860,2210,2205,2210,2205,182
|
|
20230802,151700,1845801405,2210,2210,2210,2210,50
|
|
20230802,151600,1845690905,2210,2210,2210,2210,57
|
|
20230802,151500,1845564935,2210,2210,2210,2210,1
|
|
20230802,151400,1845562725,2210,2210,2210,2210,6794
|
|
20230802,151300,1830547985,2210,2210,2215,2210,945
|
|
20230802,151200,1828459035,2215,2215,2215,2215,100
|
|
20230802,151100,1828237535,2210,2210,2210,2210,100
|
|
20230802,151000,1828016535,2210,2215,2215,2210,907
|
|
20230802,150900,1826009540,2215,2215,2215,2215,700
|
|
20230802,150800,1824459040,2215,2210,2215,2210,1600
|
|
20230802,150700,1820918040,2215,2210,2215,2210,5082
|
|
20230802,150600,1809686815,2210,2205,2210,2205,1687
|
|
20230802,150500,1805961110,2210,2210,2210,2210,1
|
|
20230802,150400,1805958900,2205,2205,2205,2205,3319
|
|
20230802,150300,1798640505,2205,2205,2210,2205,6863
|
|
20230802,150200,1783507580,2210,2210,2210,2205,1016
|
|
20230802,150100,1781267270,2210,2210,2210,2210,6
|
|
20230802,150000,1781254010,2205,2215,2215,2205,2601
|
|
20230802,145900,1775515795,2210,2210,2210,2205,1697
|
|
20230802,145800,1771766515,2205,2205,2205,2205,1300
|
|
20230802,145700,1768900015,2205,2210,2210,2200,6354
|
|
20230802,145600,1754899685,2215,2210,2215,2210,375
|
|
20230802,145500,1754070885,2205,2210,2210,2205,6150
|
|
20230802,145400,1740479535,2210,2210,2220,2210,373
|
|
20230802,145300,1739655195,2210,2215,2215,2210,644
|
|
20230802,145200,1738229285,2215,2215,2215,2215,540
|
|
20230802,145100,1737033185,2215,2215,2215,2215,228
|
|
20230802,145000,1736528165,2215,2215,2215,2215,260
|
|
20230802,144900,1735952265,2220,2220,2220,2220,299
|
|
20230802,144800,1735288485,2215,2215,2220,2215,6388
|
|
20230802,144700,1721138565,2215,2220,2220,2215,61
|
|
20230802,144600,1721003440,2220,2220,2220,2220,30
|
|
20230802,144500,1720936840,2220,2220,2220,2220,1586
|
|
20230802,144400,1717415920,2220,2220,2220,2220,1178
|
|
20230802,144300,1714800760,2215,2220,2220,2215,492
|
|
20230802,144200,1713710930,2220,2215,2220,2215,152
|
|
20230802,144100,1713374240,2220,2220,2220,2220,225
|
|
20230802,144000,1712874740,2215,2215,2215,2215,242
|
|
20230802,143900,1712338710,2215,2215,2215,2215,755
|
|
20230802,143800,1710666385,2215,2210,2215,2210,1004
|
|
20230802,143700,1708447525,2210,2210,2210,2210,3327
|
|
20230802,143600,1701094855,2215,2215,2215,2210,2672
|
|
20230802,143500,1695178375,2215,2215,2215,2215,3
|
|
20230802,143400,1695171730,2210,2210,2210,2210,1030
|
|
20230802,143300,1692895430,2215,2215,2215,2215,2
|
|
20230802,143200,1692891000,2210,2210,2210,2210,2936
|
|
20230802,143100,1686402440,2205,2205,2205,2205,1698
|
|
20230802,143000,1682658350,2210,2205,2210,2200,1479
|
|
20230802,142900,1679397100,2205,2200,2205,2200,2483
|
|
20230802,142800,1673928585,2200,2200,2200,2200,0
|
|
20230802,142700,1673928585,2200,2205,2205,2200,518
|
|
20230802,142600,1672788895,2205,2205,2205,2205,12
|
|
20230802,142500,1672762435,2205,2205,2205,2205,230
|
|
20230802,142400,1672255285,2205,2205,2205,2205,5022
|
|
20230802,142300,1661181775,2205,2205,2205,2205,10
|
|
20230802,142200,1661159725,2200,2205,2205,2200,770
|
|
20230802,142100,1659464505,2205,2205,2205,2205,410
|
|
20230802,142000,1658560455,2205,2205,2205,2205,51
|
|
20230802,141900,1658448000,2205,2205,2205,2205,0
|
|
20230802,141800,1658448000,2205,2205,2205,2205,95
|
|
20230802,141700,1658238525,2205,2200,2205,2200,1010
|
|
20230802,141600,1656016475,2200,2210,2210,2200,2104
|
|
20230802,141500,1651387635,2200,2210,2210,2200,8033
|
|
20230802,141400,1633706575,2205,2205,2205,2205,100
|
|
20230802,141300,1633486075,2205,2205,2205,2205,0
|
|
20230802,141200,1633486075,2205,2205,2205,2205,3988
|
|
20230802,141100,1624692535,2205,2205,2205,2205,1050
|
|
20230802,141000,1622377285,2205,2205,2205,2205,100
|
|
20230802,140900,1622156785,2205,2205,2205,2205,26
|
|
20230802,140800,1622099455,2210,2210,2210,2210,0
|
|
20230802,140700,1622099455,2210,2215,2215,2210,48
|
|
20230802,140600,1621993150,2215,2210,2215,2205,4401
|
|
20230802,140500,1612288875,2210,2215,2215,2210,507
|
|
20230802,140400,1611168380,2215,2215,2215,2215,7
|
|
20230802,140300,1611152875,2215,2215,2215,2215,2
|
|
20230802,140200,1611148445,2215,2200,2215,2200,3
|
|
20230802,140100,1611141815,2210,2210,2210,2210,0
|
|
20230802,140000,1611141815,2210,2210,2210,2210,0
|
|
20230802,135900,1611141815,2210,2210,2210,2210,0
|
|
20230802,135800,1611141815,2210,2210,2210,2210,10
|
|
20230802,135700,1611119715,2200,2210,2210,2200,3100
|
|
20230802,135600,1604294970,2215,2215,2215,2215,1000
|
|
20230802,135500,1602079970,2215,2215,2215,2215,0
|
|
20230802,135400,1602079970,2215,2215,2215,2215,0
|
|
20230802,135300,1602079970,2215,2200,2215,2200,6157
|
|
20230802,135200,1588472990,2195,2200,2210,2195,3463
|
|
20230802,135100,1580858360,2200,2195,2200,2195,10484
|
|
20230802,135000,1557795920,2190,2190,2190,2190,900
|
|
20230802,134900,1555824920,2190,2195,2195,2190,3913
|
|
20230802,134800,1547240955,2200,2190,2200,2190,3431
|
|
20230802,134700,1539719920,2195,2195,2195,2195,332
|
|
20230802,134600,1538991180,2195,2195,2195,2195,5519
|
|
20230802,134500,1526876975,2195,2195,2195,2195,5
|
|
20230802,134400,1526866000,2195,2200,2200,2195,1006
|
|
20230802,134300,1524655535,2195,2200,2200,2195,850
|
|
20230802,134200,1522789285,2195,2195,2195,2195,602
|
|
20230802,134100,1521467895,2200,2195,2200,2195,2397
|
|
20230802,134000,1516201995,2195,2200,2200,2195,1939
|
|
20230802,133900,1511942015,2200,2195,2200,2195,19799
|
|
20230802,133800,1468406440,2195,2200,2200,2195,2272
|
|
20230802,133700,1463419355,2195,2195,2195,2195,5005
|
|
20230802,133600,1452433380,2195,2200,2200,2195,4598
|
|
20230802,133500,1442317930,2200,2205,2205,2200,432
|
|
20230802,133400,1441367520,2210,2195,2210,2195,151
|
|
20230802,133300,1441033975,2195,2205,2205,2195,859
|
|
20230802,133200,1439143840,2200,2195,2200,2195,21566
|
|
20230802,133100,1391798830,2200,2200,2200,2195,8215
|
|
20230802,133000,1373734160,2200,2200,2200,2200,1000
|
|
20230802,132900,1371534160,2200,2200,2200,2200,10000
|
|
20230802,132800,1349534160,2210,2210,2210,2210,0
|
|
20230802,132700,1349534160,2210,2210,2210,2210,4
|
|
20230802,132600,1349525320,2200,2205,2205,2195,10860
|
|
20230802,132500,1325630170,2215,2215,2215,2215,501
|
|
20230802,132400,1324520455,2205,2215,2215,2200,70310
|
|
20230802,132300,1169596740,2215,2215,2215,2215,203
|
|
20230802,132200,1169147095,2210,2210,2210,2210,3610
|
|
20230802,132100,1161168995,2210,2210,2210,2210,1786
|
|
20230802,132000,1157221935,2210,2210,2210,2210,144
|
|
20230802,131900,1156903695,2210,2215,2215,2210,6851
|
|
20230802,131800,1141760960,2210,2215,2215,2210,1884
|
|
20230802,131700,1137589810,2215,2215,2215,2215,120
|
|
20230802,131600,1137324010,2215,2215,2215,2215,72
|
|
20230802,131500,1137164530,2215,2215,2215,2215,1424
|
|
20230802,131400,1134010370,2215,2220,2220,2215,2324
|
|
20230802,131300,1128862700,2220,2220,2220,2220,0
|
|
20230802,131200,1128862700,2220,2220,2220,2220,0
|
|
20230802,131100,1128862700,2220,2220,2220,2220,11
|
|
20230802,131000,1128838280,2225,2225,2225,2225,0
|
|
20230802,130900,1128838280,2225,2220,2225,2215,10001
|
|
20230802,130800,1106686035,2215,2215,2215,2215,0
|
|
20230802,130700,1106686035,2215,2225,2225,2215,544
|
|
20230802,130600,1105480730,2215,2215,2215,2215,0
|
|
20230802,130500,1105480730,2215,2215,2215,2215,10300
|
|
20230802,130400,1082666230,2215,2220,2220,2215,6027
|
|
20230802,130300,1069316290,2215,2220,2220,2215,2747
|
|
20230802,130200,1063219450,2220,2220,2220,2220,100
|
|
20230802,130100,1062997450,2220,2220,2220,2220,1040
|
|
20230802,130000,1060688650,2220,2220,2220,2220,145
|
|
20230802,125900,1060366750,2220,2225,2225,2220,1176
|
|
20230802,125800,1057755150,2225,2225,2225,2225,257
|
|
20230802,125700,1057183325,2220,2220,2220,2220,1
|
|
20230802,125600,1057181105,2220,2220,2220,2220,3071
|
|
20230802,125500,1050363485,2220,2225,2225,2220,29928
|
|
20230802,125400,983905655,2225,2230,2230,2225,11164
|
|
20230802,125300,959064935,2230,2230,2230,2230,350
|
|
20230802,125200,958284435,2230,2230,2230,2230,200
|
|
20230802,125100,957838435,2230,2225,2230,2225,2301
|
|
20230802,125000,952717110,2225,2225,2225,2225,0
|
|
20230802,124900,952717110,2225,2225,2225,2225,1050
|
|
20230802,124800,950380860,2225,2230,2230,2225,1489
|
|
20230802,124700,947060420,2230,2230,2230,2230,1976
|
|
20230802,124600,942653940,2230,2230,2230,2230,0
|
|
20230802,124500,942653940,2230,2230,2230,2230,2064
|
|
20230802,124400,938051220,2230,2230,2230,2230,451
|
|
20230802,124300,937045490,2230,2225,2230,2225,14305
|
|
20230802,124200,905216715,2230,2230,2230,2230,2201
|
|
20230802,124100,900308485,2235,2235,2235,2225,5496
|
|
20230802,124000,888066040,2235,2235,2235,2235,20
|
|
20230802,123900,888021340,2230,2230,2230,2230,0
|
|
20230802,123800,888021340,2230,2230,2230,2230,0
|
|
20230802,123700,888021340,2230,2230,2230,2230,0
|
|
20230802,123600,888021340,2230,2230,2230,2230,14
|
|
20230802,123500,887990120,2230,2230,2230,2230,0
|
|
20230802,123400,887990120,2230,2230,2230,2230,0
|
|
20230802,123300,887990120,2230,2230,2230,2230,0
|
|
20230802,123200,887990120,2230,2230,2230,2230,222
|
|
20230802,123100,887495060,2230,2230,2230,2230,416
|
|
20230802,123000,886567380,2230,2230,2230,2230,1
|
|
20230802,122900,886565150,2230,2230,2230,2230,288
|
|
20230802,122800,885922910,2230,2235,2235,2230,976
|
|
20230802,122700,883746105,2235,2235,2235,2235,118
|
|
20230802,122600,883482375,2235,2240,2240,2235,2511
|
|
20230802,122500,877870285,2240,2240,2240,2240,0
|
|
20230802,122400,877870285,2240,2240,2240,2240,1
|
|
20230802,122300,877868045,2240,2240,2240,2240,501
|
|
20230802,122200,876745805,2240,2240,2240,2240,0
|
|
20230802,122100,876745805,2240,2240,2240,2240,50
|
|
20230802,122000,876633805,2240,2240,2240,2240,10
|
|
20230802,121900,876611405,2235,2235,2235,2235,197
|
|
20230802,121800,876171110,2230,2230,2230,2230,0
|
|
20230802,121700,876171110,2230,2230,2230,2230,0
|
|
20230802,121600,876171110,2230,2230,2230,2230,487
|
|
20230802,121500,875085100,2230,2225,2230,2225,2033
|
|
20230802,121400,870552050,2225,2225,2225,2225,89
|
|
20230802,121300,870354025,2230,2230,2230,2230,6
|
|
20230802,121200,870340645,2230,2230,2230,2230,326
|
|
20230802,121100,869613665,2230,2230,2230,2230,300
|
|
20230802,121000,868944665,2230,2230,2230,2230,10000
|
|
20230802,120900,846644665,2240,2240,2240,2240,26
|
|
20230802,120800,846586425,2240,2240,2240,2240,0
|
|
20230802,120700,846586425,2240,2240,2240,2240,60
|
|
20230802,120600,846452025,2240,2240,2240,2240,0
|
|
20230802,120500,846452025,2240,2235,2240,2235,275
|
|
20230802,120400,845837395,2230,2230,2230,2230,1100
|
|
20230802,120300,843384395,2225,2230,2230,2225,3500
|
|
20230802,120200,835596880,2235,2235,2235,2235,765
|
|
20230802,120100,833887105,2225,2235,2235,2225,18001
|
|
20230802,120000,793813525,2240,2240,2240,2240,27
|
|
20230802,115900,793753045,2240,2240,2240,2240,55
|
|
20230802,115800,793629845,2240,2240,2240,2240,27
|
|
20230802,115700,793569365,2235,2235,2240,2235,1058
|
|
20230802,115600,791199735,2240,2240,2240,2240,37
|
|
20230802,115500,791116855,2240,2240,2240,2240,36
|
|
20230802,115400,791036215,2240,2240,2240,2240,0
|
|
20230802,115300,791036215,2240,2240,2240,2240,27
|
|
20230802,115200,790975735,2230,2240,2240,2230,147
|
|
20230802,115100,790647655,2225,2230,2230,2225,1736
|
|
20230802,115000,786776975,2230,2235,2235,2225,12046
|
|
20230802,114900,759900460,2235,2240,2240,2235,627
|
|
20230802,114800,758498980,2235,2235,2235,2235,1
|
|
20230802,114700,758496745,2240,2240,2245,2240,3740
|
|
20230802,114600,750119140,2240,2245,2245,2240,28
|
|
20230802,114500,750056415,2235,2235,2235,2235,575
|
|
20230802,114400,748771290,2235,2230,2235,2230,126
|
|
20230802,114300,748490125,2230,2235,2235,2230,1378
|
|
20230802,114200,745416175,2235,2240,2240,2235,3690
|
|
20230802,114100,737169015,2245,2235,2245,2235,3527
|
|
20230802,114000,729285900,2235,2240,2250,2235,7796
|
|
20230802,113900,711832795,2240,2250,2250,2240,7750
|
|
20230802,113800,694471795,2250,2245,2250,2245,32
|
|
20230802,113700,694399800,2250,2240,2250,2240,138
|
|
20230802,113600,694090350,2240,2245,2245,2240,626
|
|
20230802,113500,692685735,2250,2250,2250,2240,6530
|
|
20230802,113400,678025725,2245,2250,2250,2245,151
|
|
20230802,113300,677686315,2250,2250,2250,2250,101
|
|
20230802,113200,677459065,2245,2245,2255,2245,597
|
|
20230802,113100,676118530,2255,2255,2255,2255,28
|
|
20230802,113000,676055390,2255,2250,2255,2245,465
|
|
20230802,112900,675009630,2255,2250,2255,2245,152
|
|
20230802,112800,674667495,2250,2245,2250,2245,499
|
|
20230802,112700,673546245,2245,2245,2245,2245,1446
|
|
20230802,112600,670299975,2250,2250,2250,2250,27
|
|
20230802,112500,670239225,2250,2255,2255,2250,7862
|
|
20230802,112400,652549065,2255,2255,2255,2255,100
|
|
20230802,112300,652323565,2255,2260,2260,2255,9076
|
|
20230802,112200,631857050,2260,2260,2260,2260,27
|
|
20230802,112100,631796030,2265,2265,2265,2265,19
|
|
20230802,112000,631752995,2265,2260,2265,2260,4671
|
|
20230802,111900,621196400,2265,2265,2265,2265,3344
|
|
20230802,111800,613622240,2265,2265,2265,2265,1500
|
|
20230802,111700,610224740,2265,2265,2265,2265,28
|
|
20230802,111600,610161320,2260,2260,2260,2260,6214
|
|
20230802,111500,596117680,2260,2260,2260,2260,0
|
|
20230802,111400,596117680,2260,2260,2260,2260,228
|
|
20230802,111300,595602400,2260,2260,2260,2255,1489
|
|
20230802,111200,592244500,2260,2260,2260,2255,234
|
|
20230802,111100,591715665,2260,2255,2260,2255,116
|
|
20230802,111000,591453945,2255,2260,2260,2255,30
|
|
20230802,110900,591386150,2250,2255,2260,2250,1004
|
|
20230802,110800,589122135,2255,2255,2260,2250,5483
|
|
20230802,110700,576768555,2255,2255,2260,2255,529
|
|
20230802,110600,575575520,2260,2260,2260,2260,100
|
|
20230802,110500,575349520,2260,2260,2260,2260,28
|
|
20230802,110400,575286240,2255,2260,2260,2255,126
|
|
20230802,110300,575001965,2250,2260,2260,2250,10000
|
|
20230802,110200,552488965,2270,2270,2270,2270,28
|
|
20230802,110100,552425405,2270,2260,2270,2260,1071
|
|
20230802,110000,549997440,2265,2260,2265,2260,51
|
|
20230802,105900,549882165,2255,2260,2270,2255,950
|
|
20230802,105800,547739390,2255,2270,2270,2255,338
|
|
20230802,105700,546976055,2260,2260,2260,2260,0
|
|
20230802,105600,546976055,2260,2260,2270,2260,35
|
|
20230802,105500,546896655,2270,2260,2270,2260,29
|
|
20230802,105400,546830835,2255,2255,2255,2255,0
|
|
20230802,105300,546830835,2255,2265,2270,2255,6035
|
|
20230802,105200,533215180,2260,2275,2275,2260,31
|
|
20230802,105100,533144670,2260,2260,2260,2260,3000
|
|
20230802,105000,526364670,2265,2265,2275,2265,2503
|
|
20230802,104900,520695095,2275,2275,2275,2275,28
|
|
20230802,104800,520631395,2275,2270,2275,2270,2
|
|
20230802,104700,520626850,2270,2270,2270,2270,828
|
|
20230802,104600,518747290,2260,2270,2270,2260,226
|
|
20230802,104500,518234280,2270,2270,2270,2270,158
|
|
20230802,104400,517875620,2270,2270,2270,2265,2134
|
|
20230802,104300,513042100,2265,2265,2265,2265,10000
|
|
20230802,104200,490392100,2265,2260,2265,2260,582
|
|
20230802,104100,489073875,2270,2265,2270,2265,492
|
|
20230802,104000,487958985,2255,2260,2265,2255,5058
|
|
20230802,103900,476528505,2260,2265,2275,2260,778
|
|
20230802,103800,474768985,2265,2265,2265,2265,9
|
|
20230802,103700,474748600,2260,2265,2265,2260,312
|
|
20230802,103600,474043430,2260,2270,2270,2260,13513
|
|
20230802,103500,443479745,2270,2275,2275,2270,1526
|
|
20230802,103400,440015595,2270,2270,2270,2270,0
|
|
20230802,103300,440015595,2270,2270,2270,2270,54
|
|
20230802,103200,439893015,2270,2275,2275,2265,5935
|
|
20230802,103100,426433930,2270,2275,2275,2270,5433
|
|
20230802,103000,414098520,2275,2275,2275,2275,1
|
|
20230802,102900,414096245,2270,2275,2275,2270,2
|
|
20230802,102800,414091700,2275,2270,2275,2270,402
|
|
20230802,102700,413179155,2275,2270,2275,2270,2109
|
|
20230802,102600,408386180,2275,2280,2280,2275,472
|
|
20230802,102500,407312375,2280,2280,2280,2280,10
|
|
20230802,102400,407289575,2270,2270,2270,2270,5
|
|
20230802,102300,407278225,2270,2270,2270,2270,410
|
|
20230802,102200,406347525,2275,2280,2280,2275,3499
|
|
20230802,102100,398370890,2275,2275,2285,2275,181
|
|
20230802,102000,397958715,2280,2285,2285,2280,155
|
|
20230802,101900,397605205,2285,2280,2285,2280,9235
|
|
20230802,101800,376540330,2270,2275,2280,2270,10640
|
|
20230802,101700,352385990,2275,2275,2275,2275,358
|
|
20230802,101600,351571540,2275,2275,2275,2275,1710
|
|
20230802,101500,347681290,2275,2275,2275,2270,612
|
|
20230802,101400,346289905,2275,2275,2275,2275,2107
|
|
20230802,101300,341496480,2275,2280,2280,2275,13
|
|
20230802,101200,341466845,2280,2275,2280,2275,290
|
|
20230802,101100,340807070,2275,2275,2275,2275,55
|
|
20230802,101000,340681945,2280,2275,2280,2275,2090
|
|
20230802,100900,335927190,2275,2280,2280,2275,1502
|
|
20230802,100800,332502640,2280,2285,2285,2280,4234
|
|
20230802,100700,322849115,2280,2285,2285,2280,2501
|
|
20230802,100600,317146830,2280,2280,2280,2280,2171
|
|
20230802,100500,312196950,2280,2280,2280,2280,134
|
|
20230802,100400,311891430,2280,2280,2280,2270,3705
|
|
20230802,100300,303464540,2270,2270,2270,2270,739
|
|
20230802,100200,301787010,2270,2275,2275,2270,4923
|
|
20230802,100100,290591570,2270,2270,2270,2270,1507
|
|
20230802,100000,287170680,2270,2265,2270,2265,276
|
|
20230802,095900,286544165,2265,2270,2270,2265,2578
|
|
20230802,095800,280692475,2270,2270,2270,2270,0
|
|
20230802,095700,280692475,2270,2270,2270,2270,87
|
|
20230802,095600,280494985,2275,2275,2275,2275,51
|
|
20230802,095500,280378960,2270,2260,2270,2260,4700
|
|
20230802,095400,269721460,2260,2260,2260,2260,2
|
|
20230802,095300,269716940,2250,2260,2260,2250,11713
|
|
20230802,095200,243326000,2265,2260,2265,2260,347
|
|
20230802,095100,242540295,2260,2265,2265,2260,2403
|
|
20230802,095000,237109500,2265,2265,2265,2265,17
|
|
20230802,094900,237070995,2265,2265,2265,2265,1
|
|
20230802,094800,237068730,2255,2260,2260,2255,1021
|
|
20230802,094700,234764515,2260,2265,2265,2260,1840
|
|
20230802,094600,230606100,2265,2265,2265,2265,1846
|
|
20230802,094500,226424910,2265,2270,2270,2265,1994
|
|
20230802,094400,221898970,2270,2270,2270,2270,500
|
|
20230802,094300,220763970,2270,2270,2270,2270,1150
|
|
20230802,094200,218153470,2270,2270,2270,2270,19
|
|
20230802,094100,218110340,2270,2270,2270,2270,1
|
|
20230802,094000,218108070,2270,2270,2270,2265,6355
|
|
20230802,093900,203691600,2270,2270,2270,2270,562
|
|
20230802,093800,202415860,2270,2275,2275,2270,223
|
|
20230802,093700,201908540,2275,2270,2275,2270,4649
|
|
20230802,093600,191345310,2270,2270,2275,2270,474
|
|
20230802,093500,190269325,2270,2275,2275,2270,458
|
|
20230802,093400,189227480,2270,2280,2280,2270,7268
|
|
20230802,093300,172696530,2275,2275,2280,2275,2739
|
|
20230802,093200,166456545,2275,2275,2275,2275,1
|
|
20230802,093100,166454270,2275,2275,2280,2270,1813
|
|
20230802,093000,162331335,2275,2275,2275,2270,206
|
|
20230802,092900,161862690,2275,2270,2275,2270,67
|
|
20230802,092800,161710270,2265,2265,2265,2265,50
|
|
20230802,092700,161597020,2265,2275,2275,2265,1317
|
|
20230802,092600,158608395,2270,2270,2270,2270,300
|
|
20230802,092500,157927395,2265,2265,2265,2265,238
|
|
20230802,092400,157388325,2260,2260,2260,2260,0
|
|
20230802,092300,157388325,2260,2260,2260,2260,428
|
|
20230802,092200,156421045,2260,2265,2265,2260,850
|
|
20230802,092100,154499825,2270,2265,2270,2265,1921
|
|
20230802,092000,150148595,2270,2270,2270,2270,0
|
|
20230802,091900,150148595,2270,2270,2270,2270,0
|
|
20230802,091800,150148595,2270,2270,2270,2270,13
|
|
20230802,091700,150119085,2265,2270,2270,2265,1510
|
|
20230802,091600,146698885,2270,2275,2275,2270,604
|
|
20230802,091500,145327585,2270,2270,2275,2270,2526
|
|
20230802,091400,139592265,2275,2275,2275,2275,4923
|
|
20230802,091300,128392440,2275,2275,2280,2275,142
|
|
20230802,091200,128068930,2280,2280,2280,2280,4496
|
|
20230802,091100,117818050,2275,2275,2280,2275,7165
|
|
20230802,091000,101492675,2275,2265,2275,2265,2722
|
|
20230802,090900,95309935,2265,2265,2265,2265,212
|
|
20230802,090800,94829755,2265,2270,2270,2265,8100
|
|
20230802,090700,76483045,2270,2270,2270,2270,10
|
|
20230802,090600,76460345,2275,2270,2275,2270,9210
|
|
20230802,090500,55531390,2270,2255,2270,2255,4516
|
|
20230802,090400,45317920,2265,2265,2270,2260,4507
|
|
20230802,090300,35111065,2260,2260,2265,2260,2430
|
|
20230802,090200,29617765,2265,2260,2265,2260,500
|
|
20230802,090100,28485365,2245,2250,2265,2245,3467
|
|
20230802,090000,20667970,2245,2245,2250,2245,9206
|