660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,195600,1886512730,2095,2095,2095,2095,0
|
|
20230802,195500,1886512730,2095,2095,2095,2095,0
|
|
20230802,195400,1886512730,2095,2095,2095,2095,0
|
|
20230802,195300,1886512730,2095,2095,2095,2095,0
|
|
20230802,195200,1886512730,2095,2095,2095,2095,0
|
|
20230802,195100,1886512730,2095,2095,2095,2095,0
|
|
20230802,195000,1886512730,2095,2095,2095,2095,0
|
|
20230802,194900,1886512730,2095,2095,2095,2095,0
|
|
20230802,194800,1886512730,2095,2095,2095,2095,0
|
|
20230802,194700,1886512730,2095,2095,2095,2095,0
|
|
20230802,194600,1886512730,2095,2095,2095,2095,0
|
|
20230802,194500,1886512730,2095,2095,2095,2095,0
|
|
20230802,194400,1886512730,2095,2095,2095,2095,0
|
|
20230802,194300,1886512730,2095,2095,2095,2095,0
|
|
20230802,194200,1886512730,2095,2095,2095,2095,0
|
|
20230802,194100,1886512730,2095,2095,2095,2095,0
|
|
20230802,194000,1886512730,2095,2095,2095,2095,0
|
|
20230802,193900,1886512730,2095,2095,2095,2095,0
|
|
20230802,193800,1886512730,2095,2095,2095,2095,0
|
|
20230802,193700,1886512730,2095,2095,2095,2095,0
|
|
20230802,193600,1886512730,2095,2095,2095,2095,0
|
|
20230802,193500,1886512730,2095,2095,2095,2095,0
|
|
20230802,193400,1886512730,2095,2095,2095,2095,0
|
|
20230802,193300,1886512730,2095,2095,2095,2095,0
|
|
20230802,193200,1886512730,2095,2095,2095,2095,0
|
|
20230802,193100,1886512730,2095,2095,2095,2095,0
|
|
20230802,193000,1886512730,2095,2095,2095,2095,0
|
|
20230802,192900,1886512730,2095,2095,2095,2095,0
|
|
20230802,192800,1886512730,2095,2095,2095,2095,0
|
|
20230802,192700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,192600,1886512730,2095,2095,2095,2095,0
|
|
20230802,192500,1886512730,2095,2095,2095,2095,0
|
|
20230802,192400,1886512730,2095,2095,2095,2095,0
|
|
20230802,192300,1886512730,2095,2095,2095,2095,0
|
|
20230802,192200,1886512730,2095,2095,2095,2095,0
|
|
20230802,192100,1886512730,2095,2095,2095,2095,0
|
|
20230802,192000,1886512730,2095,2095,2095,2095,0
|
|
20230802,191900,1886512730,2095,2095,2095,2095,0
|
|
20230802,191800,1886512730,2095,2095,2095,2095,0
|
|
20230802,191700,1886512730,2095,2095,2095,2095,0
|
|
20230802,191600,1886512730,2095,2095,2095,2095,0
|
|
20230802,191500,1886512730,2095,2095,2095,2095,0
|
|
20230802,191400,1886512730,2095,2095,2095,2095,0
|
|
20230802,191300,1886512730,2095,2095,2095,2095,0
|
|
20230802,191200,1886512730,2095,2095,2095,2095,0
|
|
20230802,191100,1886512730,2095,2095,2095,2095,0
|
|
20230802,191000,1886512730,2095,2095,2095,2095,0
|
|
20230802,190900,1886512730,2095,2095,2095,2095,0
|
|
20230802,190800,1886512730,2095,2095,2095,2095,0
|
|
20230802,190700,1886512730,2095,2095,2095,2095,0
|
|
20230802,190600,1886512730,2095,2095,2095,2095,0
|
|
20230802,190500,1886512730,2095,2095,2095,2095,0
|
|
20230802,190400,1886512730,2095,2095,2095,2095,0
|
|
20230802,190300,1886512730,2095,2095,2095,2095,0
|
|
20230802,190200,1886512730,2095,2095,2095,2095,0
|
|
20230802,190100,1886512730,2095,2095,2095,2095,0
|
|
20230802,190000,1886512730,2095,2095,2095,2095,0
|
|
20230802,185900,1886512730,2095,2095,2095,2095,0
|
|
20230802,185800,1886512730,2095,2095,2095,2095,0
|
|
20230802,185700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,185600,1886512730,2095,2095,2095,2095,0
|
|
20230802,185500,1886512730,2095,2095,2095,2095,0
|
|
20230802,185400,1886512730,2095,2095,2095,2095,0
|
|
20230802,185300,1886512730,2095,2095,2095,2095,0
|
|
20230802,185200,1886512730,2095,2095,2095,2095,0
|
|
20230802,185100,1886512730,2095,2095,2095,2095,0
|
|
20230802,185000,1886512730,2095,2095,2095,2095,0
|
|
20230802,184900,1886512730,2095,2095,2095,2095,0
|
|
20230802,184800,1886512730,2095,2095,2095,2095,0
|
|
20230802,184700,1886512730,2095,2095,2095,2095,0
|
|
20230802,184600,1886512730,2095,2095,2095,2095,0
|
|
20230802,184500,1886512730,2095,2095,2095,2095,0
|
|
20230802,184400,1886512730,2095,2095,2095,2095,0
|
|
20230802,184300,1886512730,2095,2095,2095,2095,0
|
|
20230802,184200,1886512730,2095,2095,2095,2095,0
|
|
20230802,184100,1886512730,2095,2095,2095,2095,0
|
|
20230802,184000,1886512730,2095,2095,2095,2095,0
|
|
20230802,183900,1886512730,2095,2095,2095,2095,0
|
|
20230802,183800,1886512730,2095,2095,2095,2095,0
|
|
20230802,183700,1886512730,2095,2095,2095,2095,0
|
|
20230802,183600,1886512730,2095,2095,2095,2095,0
|
|
20230802,183500,1886512730,2095,2095,2095,2095,0
|
|
20230802,183400,1886512730,2095,2095,2095,2095,0
|
|
20230802,183300,1886512730,2095,2095,2095,2095,0
|
|
20230802,183200,1886512730,2095,2095,2095,2095,0
|
|
20230802,183100,1886512730,2095,2095,2095,2095,0
|
|
20230802,183000,1886512730,2095,2095,2095,2095,0
|
|
20230802,182900,1886512730,2095,2095,2095,2095,0
|
|
20230802,182800,1886512730,2095,2095,2095,2095,0
|
|
20230802,182700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,182600,1886512730,2095,2095,2095,2095,0
|
|
20230802,182500,1886512730,2095,2095,2095,2095,0
|
|
20230802,182400,1886512730,2095,2095,2095,2095,0
|
|
20230802,182300,1886512730,2095,2095,2095,2095,0
|
|
20230802,182200,1886512730,2095,2095,2095,2095,0
|
|
20230802,182100,1886512730,2095,2095,2095,2095,0
|
|
20230802,182000,1886512730,2095,2095,2095,2095,0
|
|
20230802,181900,1886512730,2095,2095,2095,2095,0
|
|
20230802,181800,1886512730,2095,2095,2095,2095,0
|
|
20230802,181700,1886512730,2095,2095,2095,2095,0
|
|
20230802,181600,1886512730,2095,2095,2095,2095,0
|
|
20230802,181500,1886512730,2095,2095,2095,2095,0
|
|
20230802,181400,1886512730,2095,2095,2095,2095,0
|
|
20230802,181300,1886512730,2095,2095,2095,2095,0
|
|
20230802,181200,1886512730,2095,2095,2095,2095,0
|
|
20230802,181100,1886512730,2095,2095,2095,2095,0
|
|
20230802,181000,1886512730,2095,2095,2095,2095,0
|
|
20230802,180900,1886512730,2095,2095,2095,2095,0
|
|
20230802,180800,1886512730,2095,2095,2095,2095,0
|
|
20230802,180700,1886512730,2095,2095,2095,2095,0
|
|
20230802,180600,1886512730,2095,2095,2095,2095,0
|
|
20230802,180500,1886512730,2095,2095,2095,2095,0
|
|
20230802,180400,1886512730,2095,2095,2095,2095,0
|
|
20230802,180300,1886512730,2095,2095,2095,2095,0
|
|
20230802,180200,1886512730,2095,2095,2095,2095,0
|
|
20230802,180100,1886512730,2095,2095,2095,2095,0
|
|
20230802,180000,1886512730,2095,2095,2095,2095,0
|
|
20230802,175900,1886512730,2095,2095,2095,2095,0
|
|
20230802,175800,1886512730,2095,2095,2095,2095,0
|
|
20230802,175700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,175600,1886512730,2095,2095,2095,2095,0
|
|
20230802,175500,1886512730,2095,2095,2095,2095,0
|
|
20230802,175400,1886512730,2095,2095,2095,2095,0
|
|
20230802,175300,1886512730,2095,2095,2095,2095,0
|
|
20230802,175200,1886512730,2095,2095,2095,2095,0
|
|
20230802,175100,1886512730,2095,2095,2095,2095,0
|
|
20230802,175000,1886512730,2095,2095,2095,2095,0
|
|
20230802,174900,1886512730,2095,2095,2095,2095,0
|
|
20230802,174800,1886512730,2095,2095,2095,2095,0
|
|
20230802,174700,1886512730,2095,2095,2095,2095,0
|
|
20230802,174600,1886512730,2095,2095,2095,2095,0
|
|
20230802,174500,1886512730,2095,2095,2095,2095,0
|
|
20230802,174400,1886512730,2095,2095,2095,2095,0
|
|
20230802,174300,1886512730,2095,2095,2095,2095,0
|
|
20230802,174200,1886512730,2095,2095,2095,2095,0
|
|
20230802,174100,1886512730,2095,2095,2095,2095,0
|
|
20230802,174000,1886512730,2095,2095,2095,2095,0
|
|
20230802,173900,1886512730,2095,2095,2095,2095,0
|
|
20230802,173800,1886512730,2095,2095,2095,2095,0
|
|
20230802,173700,1886512730,2095,2095,2095,2095,0
|
|
20230802,173600,1886512730,2095,2095,2095,2095,0
|
|
20230802,173500,1886512730,2095,2095,2095,2095,0
|
|
20230802,173400,1886512730,2095,2095,2095,2095,0
|
|
20230802,173300,1886512730,2095,2095,2095,2095,0
|
|
20230802,173200,1886512730,2095,2095,2095,2095,0
|
|
20230802,173100,1886512730,2095,2095,2095,2095,0
|
|
20230802,173000,1886512730,2095,2095,2095,2095,0
|
|
20230802,172900,1886512730,2095,2095,2095,2095,0
|
|
20230802,172800,1886512730,2095,2095,2095,2095,0
|
|
20230802,172700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,172600,1886512730,2095,2095,2095,2095,0
|
|
20230802,172500,1886512730,2095,2095,2095,2095,0
|
|
20230802,172400,1886512730,2095,2095,2095,2095,0
|
|
20230802,172300,1886512730,2095,2095,2095,2095,0
|
|
20230802,172200,1886512730,2095,2095,2095,2095,0
|
|
20230802,172100,1886512730,2095,2095,2095,2095,0
|
|
20230802,172000,1886512730,2095,2095,2095,2095,0
|
|
20230802,171900,1886512730,2095,2095,2095,2095,0
|
|
20230802,171800,1886512730,2095,2095,2095,2095,0
|
|
20230802,171700,1886512730,2095,2095,2095,2095,0
|
|
20230802,171600,1886512730,2095,2095,2095,2095,0
|
|
20230802,171500,1886512730,2095,2095,2095,2095,0
|
|
20230802,171400,1886512730,2095,2095,2095,2095,0
|
|
20230802,171300,1886512730,2095,2095,2095,2095,0
|
|
20230802,171200,1886512730,2095,2095,2095,2095,0
|
|
20230802,171100,1886512730,2095,2095,2095,2095,0
|
|
20230802,171000,1886512730,2095,2095,2095,2095,0
|
|
20230802,170900,1886512730,2095,2095,2095,2095,0
|
|
20230802,170800,1886512730,2095,2095,2095,2095,0
|
|
20230802,170700,1886512730,2095,2095,2095,2095,0
|
|
20230802,170600,1886512730,2095,2095,2095,2095,0
|
|
20230802,170500,1886512730,2095,2095,2095,2095,0
|
|
20230802,170400,1886512730,2095,2095,2095,2095,0
|
|
20230802,170300,1886512730,2095,2095,2095,2095,0
|
|
20230802,170200,1886512730,2095,2095,2095,2095,0
|
|
20230802,170100,1886512730,2095,2095,2095,2095,0
|
|
20230802,170000,1886512730,2095,2095,2095,2095,0
|
|
20230802,165900,1886512730,2095,2095,2095,2095,0
|
|
20230802,165800,1886512730,2095,2095,2095,2095,0
|
|
20230802,165700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,165600,1886512730,2095,2095,2095,2095,0
|
|
20230802,165500,1886512730,2095,2095,2095,2095,0
|
|
20230802,165400,1886512730,2095,2095,2095,2095,0
|
|
20230802,165300,1886512730,2095,2095,2095,2095,0
|
|
20230802,165200,1886512730,2095,2095,2095,2095,0
|
|
20230802,165100,1886512730,2095,2095,2095,2095,0
|
|
20230802,165000,1886512730,2095,2095,2095,2095,0
|
|
20230802,164900,1886512730,2095,2095,2095,2095,0
|
|
20230802,164800,1886512730,2095,2095,2095,2095,0
|
|
20230802,164700,1886512730,2095,2095,2095,2095,0
|
|
20230802,164600,1886512730,2095,2095,2095,2095,0
|
|
20230802,164500,1886512730,2095,2095,2095,2095,0
|
|
20230802,164400,1886512730,2095,2095,2095,2095,0
|
|
20230802,164300,1886512730,2095,2095,2095,2095,0
|
|
20230802,164200,1886512730,2095,2095,2095,2095,0
|
|
20230802,164100,1886512730,2095,2095,2095,2095,0
|
|
20230802,164000,1886512730,2095,2095,2095,2095,0
|
|
20230802,163900,1886512730,2095,2095,2095,2095,0
|
|
20230802,163800,1886512730,2095,2095,2095,2095,0
|
|
20230802,163700,1886512730,2095,2095,2095,2095,0
|
|
20230802,163600,1886512730,2095,2095,2095,2095,0
|
|
20230802,163500,1886512730,2095,2095,2095,2095,0
|
|
20230802,163400,1886512730,2095,2095,2095,2095,0
|
|
20230802,163300,1886512730,2095,2095,2095,2095,0
|
|
20230802,163200,1886512730,2095,2095,2095,2095,0
|
|
20230802,163100,1886512730,2095,2095,2095,2095,0
|
|
20230802,163000,1886512730,2095,2095,2095,2095,0
|
|
20230802,162900,1886512730,2095,2095,2095,2095,0
|
|
20230802,162800,1886512730,2095,2095,2095,2095,0
|
|
20230802,162700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,162600,1886512730,2095,2095,2095,2095,0
|
|
20230802,162500,1886512730,2095,2095,2095,2095,0
|
|
20230802,162400,1886512730,2095,2095,2095,2095,0
|
|
20230802,162300,1886512730,2095,2095,2095,2095,0
|
|
20230802,162200,1886512730,2095,2095,2095,2095,0
|
|
20230802,162100,1886512730,2095,2095,2095,2095,0
|
|
20230802,162000,1886512730,2095,2095,2095,2095,0
|
|
20230802,161900,1886512730,2095,2095,2095,2095,0
|
|
20230802,161800,1886512730,2095,2095,2095,2095,0
|
|
20230802,161700,1886512730,2095,2095,2095,2095,0
|
|
20230802,161600,1886512730,2095,2095,2095,2095,0
|
|
20230802,161500,1886512730,2095,2095,2095,2095,0
|
|
20230802,161400,1886512730,2095,2095,2095,2095,0
|
|
20230802,161300,1886512730,2095,2095,2095,2095,0
|
|
20230802,161200,1886512730,2095,2095,2095,2095,0
|
|
20230802,161100,1886512730,2095,2095,2095,2095,0
|
|
20230802,161000,1886512730,2095,2095,2095,2095,0
|
|
20230802,160900,1886512730,2095,2095,2095,2095,0
|
|
20230802,160800,1886512730,2095,2095,2095,2095,0
|
|
20230802,160700,1886512730,2095,2095,2095,2095,0
|
|
20230802,160600,1886512730,2095,2095,2095,2095,0
|
|
20230802,160500,1886512730,2095,2095,2095,2095,0
|
|
20230802,160400,1886512730,2095,2095,2095,2095,0
|
|
20230802,160300,1886512730,2095,2095,2095,2095,0
|
|
20230802,160200,1886512730,2095,2095,2095,2095,0
|
|
20230802,160100,1886512730,2095,2095,2095,2095,0
|
|
20230802,160000,1886512730,2095,2095,2095,2095,0
|
|
20230802,155900,1886512730,2095,2095,2095,2095,0
|
|
20230802,155800,1886512730,2095,2095,2095,2095,0
|
|
20230802,155700,1886512730,2095,2095,2095,2095,21803
|
|
20230802,155600,1886512730,2095,2095,2095,2095,0
|
|
20230802,155500,1886512730,2095,2095,2095,2095,0
|
|
20230802,155400,1886512730,2095,2095,2095,2095,0
|
|
20230802,155300,1886512730,2095,2095,2095,2095,0
|
|
20230802,155200,1886512730,2095,2095,2095,2095,0
|
|
20230802,155100,1886512730,2095,2095,2095,2095,0
|
|
20230802,155000,1886512730,2095,2095,2095,2095,0
|
|
20230802,154900,1886512730,2095,2095,2095,2095,0
|
|
20230802,154800,1886512730,2095,2095,2095,2095,0
|
|
20230802,154700,1886512730,2095,2095,2095,2095,0
|
|
20230802,154600,1886512730,2095,2095,2095,2095,0
|
|
20230802,154500,1886512730,2095,2095,2095,2095,0
|
|
20230802,154400,1886512730,2095,2095,2095,2095,0
|
|
20230802,154300,1886512730,2095,2095,2095,2095,0
|
|
20230802,154200,1886512730,2095,2095,2095,2095,0
|
|
20230802,154100,1886512730,2095,2095,2095,2095,0
|
|
20230802,154000,1886512730,2095,2095,2095,2095,0
|
|
20230802,153900,1886512730,2095,2095,2095,2095,0
|
|
20230802,153800,1886512730,2095,2095,2095,2095,0
|
|
20230802,153700,1886512730,2095,2095,2095,2095,0
|
|
20230802,153600,1886512730,2095,2095,2095,2095,0
|
|
20230802,153500,1886512730,2095,2095,2095,2095,0
|
|
20230802,153400,1886512730,2095,2095,2095,2095,0
|
|
20230802,153300,1886512730,2095,2095,2095,2095,0
|
|
20230802,153200,1886512730,2095,2095,2095,2095,0
|
|
20230802,153100,1886512730,2095,2095,2095,2095,0
|
|
20230802,153000,1886512730,2095,2095,2095,2095,21803
|
|
20230802,152900,1840835445,2125,2125,2125,2125,0
|
|
20230802,152800,1840835445,2125,2125,2125,2125,0
|
|
20230802,152700,1840835445,2125,2125,2125,2125,0
|
|
20230802,152600,1840835445,2125,2125,2125,2125,0
|
|
20230802,152500,1840835445,2125,2125,2125,2125,0
|
|
20230802,152400,1840835445,2125,2125,2125,2125,0
|
|
20230802,152300,1840835445,2125,2125,2125,2125,0
|
|
20230802,152200,1840835445,2125,2125,2125,2125,0
|
|
20230802,152100,1840835445,2125,2125,2125,2125,0
|
|
20230802,152000,1840835445,2125,2125,2125,2125,0
|
|
20230802,151900,1840835445,2125,2130,2130,2125,7786
|
|
20230802,151800,1824284865,2135,2140,2140,2130,8418
|
|
20230802,151700,1806318740,2140,2140,2140,2140,2201
|
|
20230802,151600,1801608600,2140,2150,2150,2140,1555
|
|
20230802,151500,1798272880,2145,2145,2145,2145,1100
|
|
20230802,151400,1795913380,2150,2150,2150,2150,100
|
|
20230802,151300,1795698380,2155,2150,2155,2150,274
|
|
20230802,151200,1795108525,2145,2140,2145,2140,211
|
|
20230802,151100,1794656080,2140,2140,2140,2140,1061
|
|
20230802,151000,1792385540,2140,2140,2140,2140,20
|
|
20230802,150900,1792342740,2140,2140,2140,2140,949
|
|
20230802,150800,1790311880,2140,2140,2145,2140,1120
|
|
20230802,150700,1787914980,2145,2145,2145,2140,936
|
|
20230802,150600,1785907295,2150,2150,2150,2150,1164
|
|
20230802,150500,1783404695,2145,2150,2150,2145,164
|
|
20230802,150400,1783052905,2155,2155,2155,2155,0
|
|
20230802,150300,1783052905,2155,2155,2155,2155,50
|
|
20230802,150200,1782945155,2155,2145,2155,2145,84
|
|
20230802,150100,1782764665,2150,2150,2160,2140,351
|
|
20230802,150000,1782012150,2145,2145,2145,2145,0
|
|
20230802,145900,1782012150,2145,2140,2145,2140,972
|
|
20230802,145800,1779931975,2140,2145,2145,2140,231
|
|
20230802,145700,1779437585,2145,2145,2145,2145,23
|
|
20230802,145600,1779388250,2145,2140,2145,2140,257
|
|
20230802,145500,1778838235,2140,2140,2140,2140,10
|
|
20230802,145400,1778816835,2140,2140,2140,2140,22
|
|
20230802,145300,1778769755,2140,2140,2140,2140,2
|
|
20230802,145200,1778765475,2140,2140,2140,2140,140
|
|
20230802,145100,1778465875,2140,2140,2140,2140,500
|
|
20230802,145000,1777395875,2140,2140,2140,2140,500
|
|
20230802,144900,1776325875,2140,2140,2140,2140,1
|
|
20230802,144800,1776323735,2135,2135,2135,2135,0
|
|
20230802,144700,1776323735,2135,2155,2155,2135,12054
|
|
20230802,144600,1750495685,2155,2160,2160,2155,200
|
|
20230802,144500,1750064275,2155,2155,2155,2155,96
|
|
20230802,144400,1749857395,2155,2155,2155,2155,13
|
|
20230802,144300,1749829380,2165,2165,2165,2165,54
|
|
20230802,144200,1749712470,2165,2165,2165,2165,6
|
|
20230802,144100,1749699480,2165,2165,2165,2165,131
|
|
20230802,144000,1749415865,2155,2165,2165,2155,6610
|
|
20230802,143900,1735117160,2165,2165,2165,2165,946
|
|
20230802,143800,1733069070,2165,2165,2165,2165,206
|
|
20230802,143700,1732623080,2170,2175,2175,2170,985
|
|
20230802,143600,1730481030,2175,2175,2175,2175,0
|
|
20230802,143500,1730481030,2175,2170,2175,2170,583
|
|
20230802,143400,1729215020,2170,2170,2170,2170,1059
|
|
20230802,143300,1726916990,2170,2165,2170,2165,1655
|
|
20230802,143200,1723328155,2155,2155,2155,2155,0
|
|
20230802,143100,1723328155,2155,2160,2160,2155,927
|
|
20230802,143000,1721328340,2160,2150,2160,2150,4776
|
|
20230802,142900,1711051805,2150,2150,2150,2150,101
|
|
20230802,142800,1710834655,2140,2150,2150,2140,8415
|
|
20230802,142700,1692806245,2150,2150,2150,2150,281
|
|
20230802,142600,1692202095,2150,2150,2150,2150,500
|
|
20230802,142500,1691127095,2140,2140,2140,2140,106
|
|
20230802,142400,1690900255,2145,2145,2145,2145,30
|
|
20230802,142300,1690835905,2145,2145,2145,2145,400
|
|
20230802,142200,1689977905,2140,2140,2140,2140,20
|
|
20230802,142100,1689935105,2145,2145,2145,2140,169
|
|
20230802,142000,1689572850,2145,2145,2145,2145,7
|
|
20230802,141900,1689557835,2145,2145,2145,2145,2
|
|
20230802,141800,1689553545,2140,2145,2145,2140,34
|
|
20230802,141700,1689480715,2140,2140,2140,2140,0
|
|
20230802,141600,1689480715,2140,2140,2140,2140,596
|
|
20230802,141500,1688205275,2145,2145,2145,2145,37
|
|
20230802,141400,1688125910,2145,2145,2145,2145,6
|
|
20230802,141300,1688113040,2145,2145,2145,2145,17
|
|
20230802,141200,1688076575,2145,2145,2145,2145,1
|
|
20230802,141100,1688074430,2150,2150,2150,2150,0
|
|
20230802,141000,1688074430,2150,2145,2150,2145,485
|
|
20230802,140900,1687032855,2145,2145,2145,2145,60
|
|
20230802,140800,1686904155,2145,2145,2145,2145,0
|
|
20230802,140700,1686904155,2145,2145,2145,2145,910
|
|
20230802,140600,1684952205,2140,2140,2140,2140,0
|
|
20230802,140500,1684952205,2140,2140,2140,2140,55
|
|
20230802,140400,1684834505,2145,2145,2145,2145,304
|
|
20230802,140300,1684182425,2140,2140,2140,2140,1013
|
|
20230802,140200,1682014605,2150,2150,2150,2150,0
|
|
20230802,140100,1682014605,2150,2150,2150,2150,179
|
|
20230802,140000,1681629755,2150,2140,2150,2140,32
|
|
20230802,135900,1681561065,2140,2140,2140,2140,0
|
|
20230802,135800,1681561065,2140,2150,2150,2140,3320
|
|
20230802,135700,1674425365,2150,2150,2150,2150,55
|
|
20230802,135600,1674307115,2155,2155,2160,2125,5357
|
|
20230802,135500,1662793465,2150,2145,2200,2145,5465
|
|
20230802,135400,1650917640,2150,2135,2150,2135,501
|
|
20230802,135300,1649843905,2115,2115,2115,2115,0
|
|
20230802,135200,1649843905,2115,2115,2115,2115,1100
|
|
20230802,135100,1647517405,2115,2135,2135,2115,2437
|
|
20230802,135000,1642353105,2135,2120,2135,2120,126
|
|
20230802,134900,1642084990,2120,2115,2120,2105,2204
|
|
20230802,134800,1637417710,2115,2115,2120,2100,14154
|
|
20230802,134700,1607629985,2110,2120,2120,2110,1688
|
|
20230802,134600,1604062195,2120,2120,2120,2120,500
|
|
20230802,134500,1603002195,2140,2140,2140,2140,100
|
|
20230802,134400,1602788195,2130,2125,2130,2125,2063
|
|
20230802,134300,1598394320,2130,2125,2130,2125,78
|
|
20230802,134200,1598228250,2125,2130,2130,2115,1666
|
|
20230802,134100,1594702610,2130,2130,2130,2130,504
|
|
20230802,134000,1593629090,2130,2125,2130,2120,1541
|
|
20230802,133900,1590353600,2125,2130,2130,2120,13050
|
|
20230802,133800,1562651495,2125,2125,2125,2125,0
|
|
20230802,133700,1562651495,2125,2125,2125,2125,243
|
|
20230802,133600,1562135120,2125,2130,2130,2125,3569
|
|
20230802,133500,1554534705,2130,2135,2135,2130,9
|
|
20230802,133400,1554515495,2135,2135,2135,2130,1885
|
|
20230802,133300,1550498770,2135,2135,2135,2135,192
|
|
20230802,133200,1550088850,2130,2130,2130,2130,0
|
|
20230802,133100,1550088850,2130,2130,2130,2130,484
|
|
20230802,133000,1549057930,2135,2135,2135,2130,34
|
|
20230802,132900,1548985420,2135,2135,2135,2135,25
|
|
20230802,132800,1548932045,2135,2135,2135,2135,1717
|
|
20230802,132700,1545266250,2135,2135,2135,2135,114
|
|
20230802,132600,1545022860,2135,2135,2135,2135,203
|
|
20230802,132500,1544589455,2135,2135,2135,2135,0
|
|
20230802,132400,1544589455,2135,2135,2135,2135,102
|
|
20230802,132300,1544371685,2135,2135,2135,2135,210
|
|
20230802,132200,1543923335,2135,2135,2135,2135,1753
|
|
20230802,132100,1540180680,2135,2140,2150,2135,2148
|
|
20230802,132000,1535587395,2140,2140,2140,2140,72
|
|
20230802,131900,1535433315,2140,2140,2140,2140,0
|
|
20230802,131800,1535433315,2140,2140,2140,2140,0
|
|
20230802,131700,1535433315,2140,2140,2140,2140,0
|
|
20230802,131600,1535433315,2140,2140,2140,2140,200
|
|
20230802,131500,1535005315,2135,2150,2150,2135,2716
|
|
20230802,131400,1529184185,2160,2145,2160,2145,29
|
|
20230802,131300,1529121690,2150,2160,2160,2150,3487
|
|
20230802,131200,1521623640,2150,2150,2150,2150,34
|
|
20230802,131100,1521550540,2150,2150,2150,2150,0
|
|
20230802,131000,1521550540,2150,2150,2150,2150,2
|
|
20230802,130900,1521546240,2150,2150,2150,2150,0
|
|
20230802,130800,1521546240,2150,2150,2150,2150,53
|
|
20230802,130700,1521432290,2155,2155,2155,2155,3
|
|
20230802,130600,1521425825,2160,2160,2160,2160,21
|
|
20230802,130500,1521380465,2150,2150,2150,2150,5607
|
|
20230802,130400,1509325415,2145,2145,2145,2145,1398
|
|
20230802,130300,1506326705,2140,2140,2140,2140,0
|
|
20230802,130200,1506326705,2140,2140,2140,2140,307
|
|
20230802,130100,1505669725,2140,2140,2140,2140,248
|
|
20230802,130000,1505139005,2135,2140,2140,2135,5356
|
|
20230802,125900,1493682170,2140,2140,2140,2140,645
|
|
20230802,125800,1492301870,2140,2150,2150,2140,160
|
|
20230802,125700,1491958870,2140,2140,2140,2140,3
|
|
20230802,125600,1491952450,2150,2150,2150,2150,150
|
|
20230802,125500,1491629950,2150,2145,2150,2145,808
|
|
20230802,125400,1489896540,2145,2145,2145,2145,2
|
|
20230802,125300,1489892250,2150,2150,2150,2150,0
|
|
20230802,125200,1489892250,2150,2150,2150,2150,567
|
|
20230802,125100,1488673200,2150,2150,2150,2150,0
|
|
20230802,125000,1488673200,2150,2150,2150,2150,0
|
|
20230802,124900,1488673200,2150,2150,2150,2150,500
|
|
20230802,124800,1487598200,2150,2155,2155,2150,1031
|
|
20230802,124700,1485381540,2150,2150,2150,2150,96
|
|
20230802,124600,1485175140,2160,2160,2160,2160,468
|
|
20230802,124500,1484164260,2150,2155,2155,2150,179
|
|
20230802,124400,1483779405,2155,2155,2155,2155,36
|
|
20230802,124300,1483701825,2155,2165,2165,2155,1100
|
|
20230802,124200,1481326325,2165,2170,2170,2165,13
|
|
20230802,124100,1481298140,2165,2165,2165,2165,248
|
|
20230802,124000,1480761220,2165,2155,2165,2155,1217
|
|
20230802,123900,1478138565,2155,2160,2160,2155,1965
|
|
20230802,123800,1473900750,2160,2160,2160,2160,265
|
|
20230802,123700,1473328350,2160,2160,2160,2160,100
|
|
20230802,123600,1473112350,2160,2160,2160,2160,0
|
|
20230802,123500,1473112350,2160,2160,2160,2160,97
|
|
20230802,123400,1472902830,2160,2160,2160,2160,5
|
|
20230802,123300,1472892030,2160,2160,2160,2160,718
|
|
20230802,123200,1471341150,2150,2150,2150,2150,0
|
|
20230802,123100,1471341150,2150,2150,2150,2150,0
|
|
20230802,123000,1471341150,2150,2150,2150,2150,70
|
|
20230802,122900,1471190650,2145,2145,2145,2145,64
|
|
20230802,122800,1471053370,2160,2160,2160,2160,4
|
|
20230802,122700,1471044730,2145,2145,2145,2145,0
|
|
20230802,122600,1471044730,2145,2150,2160,2130,9676
|
|
20230802,122500,1450354815,2140,2150,2150,2140,185
|
|
20230802,122400,1449958530,2150,2150,2150,2150,10
|
|
20230802,122300,1449937030,2155,2155,2155,2155,21
|
|
20230802,122200,1449891775,2165,2150,2165,2135,10005
|
|
20230802,122100,1428443300,2150,2155,2155,2150,50
|
|
20230802,122000,1428335750,2150,2155,2155,2150,287
|
|
20230802,121900,1427718600,2150,2150,2150,2150,0
|
|
20230802,121800,1427718600,2150,2150,2150,2150,96
|
|
20230802,121700,1427512200,2150,2150,2150,2150,1589
|
|
20230802,121600,1424095850,2150,2150,2150,2150,0
|
|
20230802,121500,1424095850,2150,2145,2150,2145,112
|
|
20230802,121400,1423855550,2150,2150,2150,2150,713
|
|
20230802,121300,1422322600,2150,2155,2155,2150,257
|
|
20230802,121200,1421769775,2160,2160,2160,2160,0
|
|
20230802,121100,1421769775,2160,2165,2165,2150,436
|
|
20230802,121000,1420831285,2150,2155,2155,2150,128
|
|
20230802,120900,1420556080,2150,2165,2165,2150,825
|
|
20230802,120800,1418782095,2165,2165,2165,2165,0
|
|
20230802,120700,1418782095,2165,2165,2165,2165,0
|
|
20230802,120600,1418782095,2165,2165,2165,2165,786
|
|
20230802,120500,1417080405,2165,2165,2165,2165,231
|
|
20230802,120400,1416580290,2165,2160,2165,2160,1814
|
|
20230802,120300,1412656510,2160,2160,2160,2160,12
|
|
20230802,120200,1412630590,2150,2165,2165,2150,3504
|
|
20230802,120100,1405096930,2145,2155,2155,2145,4133
|
|
20230802,120000,1396218750,2155,2155,2155,2155,1
|
|
20230802,115900,1396216595,2150,2150,2150,2150,84
|
|
20230802,115800,1396035995,2150,2150,2150,2150,0
|
|
20230802,115700,1396035995,2150,2160,2160,2150,798
|
|
20230802,115600,1394316765,2165,2165,2165,2165,0
|
|
20230802,115500,1394316765,2165,2150,2165,2150,1129
|
|
20230802,115400,1391875480,2150,2150,2150,2150,300
|
|
20230802,115300,1391230480,2150,2150,2150,2150,50
|
|
20230802,115200,1391122980,2150,2150,2150,2150,447
|
|
20230802,115100,1390161930,2150,2150,2150,2150,200
|
|
20230802,115000,1389731930,2150,2150,2155,2150,380
|
|
20230802,114900,1388914430,2145,2145,2145,2145,5360
|
|
20230802,114800,1377417230,2145,2145,2165,2145,21
|
|
20230802,114700,1377371980,2145,2145,2145,2145,200
|
|
20230802,114600,1376942980,2145,2145,2145,2145,402
|
|
20230802,114500,1376080690,2145,2155,2155,2145,712
|
|
20230802,114400,1374549900,2160,2160,2160,2150,614
|
|
20230802,114300,1373228070,2165,2165,2165,2165,783
|
|
20230802,114200,1371532875,2170,2170,2170,2170,526
|
|
20230802,114100,1370391455,2175,2175,2180,2175,3653
|
|
20230802,114000,1362441180,2175,2195,2195,2175,650
|
|
20230802,113900,1361017430,2195,2195,2195,2195,101
|
|
20230802,113800,1360795735,2215,2155,2225,2155,5794
|
|
20230802,113700,1348103065,2150,2150,2150,2150,544
|
|
20230802,113600,1346933465,2150,2165,2165,2150,9870
|
|
20230802,113500,1325621265,2165,2165,2165,2165,0
|
|
20230802,113400,1325621265,2165,2165,2165,2165,10
|
|
20230802,113300,1325599615,2165,2170,2175,2165,183
|
|
20230802,113200,1325202970,2160,2160,2160,2160,0
|
|
20230802,113100,1325202970,2160,2165,2165,2160,1074
|
|
20230802,113000,1322878660,2165,2165,2165,2165,414
|
|
20230802,112900,1321982350,2165,2165,2165,2165,50
|
|
20230802,112800,1321874100,2165,2165,2165,2165,149
|
|
20230802,112700,1321551515,2165,2165,2165,2165,1958
|
|
20230802,112600,1317312445,2165,2170,2170,2165,240
|
|
20230802,112500,1316792345,2160,2160,2160,2160,1754
|
|
20230802,112400,1313003705,2160,2165,2165,2160,466
|
|
20230802,112300,1311995815,2165,2170,2170,2165,512
|
|
20230802,112200,1310887040,2170,2170,2170,2170,45
|
|
20230802,112100,1310789390,2170,2165,2170,2165,397
|
|
20230802,112000,1309929285,2170,2170,2170,2170,520
|
|
20230802,111900,1308800885,2170,2170,2170,2170,232
|
|
20230802,111800,1308297445,2175,2175,2175,2175,62
|
|
20230802,111700,1308162595,2175,2170,2175,2170,2186
|
|
20230802,111600,1303408675,2170,2165,2170,2160,428
|
|
20230802,111500,1302482910,2160,2170,2170,2160,2142
|
|
20230802,111400,1297845455,2170,2170,2170,2170,48
|
|
20230802,111300,1297741295,2170,2165,2170,2165,665
|
|
20230802,111200,1296301245,2170,2170,2170,2170,108
|
|
20230802,111100,1296066885,2170,2165,2170,2165,101
|
|
20230802,111000,1295847720,2170,2170,2170,2170,477
|
|
20230802,110900,1294812630,2170,2170,2170,2170,0
|
|
20230802,110800,1294812630,2170,2175,2175,2170,4147
|
|
20230802,110700,1285813220,2180,2185,2185,2180,247
|
|
20230802,110600,1285274610,2185,2185,2185,2185,111
|
|
20230802,110500,1285032075,2170,2175,2175,2170,1264
|
|
20230802,110400,1282285340,2175,2180,2180,2170,928
|
|
20230802,110300,1280269305,2170,2175,2175,2170,2043
|
|
20230802,110200,1275825800,2170,2180,2180,2170,4714
|
|
20230802,110100,1265569990,2180,2180,2180,2180,851
|
|
20230802,110000,1263714810,2185,2190,2190,2185,4032
|
|
20230802,105900,1254904875,2190,2190,2190,2190,0
|
|
20230802,105800,1254904875,2190,2195,2195,2190,3772
|
|
20230802,105700,1246640335,2195,2200,2200,2195,2249
|
|
20230802,105600,1241702535,2200,2200,2200,2200,1538
|
|
20230802,105500,1238318935,2200,2205,2205,2200,3645
|
|
20230802,105400,1230290835,2205,2205,2205,2205,590
|
|
20230802,105300,1228989885,2205,2205,2205,2205,100
|
|
20230802,105200,1228769385,2205,2210,2210,2205,5247
|
|
20230802,105100,1217189060,2210,2220,2220,2210,3447
|
|
20230802,105000,1209563390,2215,2225,2225,2215,1330
|
|
20230802,104900,1206610725,2235,2225,2235,2225,600
|
|
20230802,104800,1205270715,2220,2230,2230,2220,8576
|
|
20230802,104700,1186222775,2230,2230,2230,2225,4618
|
|
20230802,104600,1175943690,2230,2240,2240,2230,6402
|
|
20230802,104500,1161665100,2235,2235,2240,2235,1959
|
|
20230802,104400,1157279170,2235,2240,2240,2235,1162
|
|
20230802,104300,1154677490,2240,2235,2240,2230,2070
|
|
20230802,104200,1150040910,2230,2240,2240,2230,12885
|
|
20230802,104100,1121250820,2240,2245,2245,2235,1014
|
|
20230802,104000,1118979500,2245,2240,2245,2240,2698
|
|
20230802,103900,1112935855,2240,2240,2240,2240,7696
|
|
20230802,103800,1095696815,2240,2235,2240,2235,5972
|
|
20230802,103700,1082326275,2235,2235,2235,2230,4162
|
|
20230802,103600,1073024210,2235,2230,2235,2230,1630
|
|
20230802,103500,1069384470,2230,2225,2230,2225,301
|
|
20230802,103400,1068714740,2225,2225,2225,2225,172
|
|
20230802,103300,1068332040,2230,2230,2235,2225,6122
|
|
20230802,103200,1054653455,2230,2230,2230,2225,2699
|
|
20230802,103100,1048634775,2230,2230,2230,2220,4069
|
|
20230802,103000,1039581065,2225,2230,2245,2220,53093
|
|
20230802,102900,920842940,2230,2225,2230,2225,2244
|
|
20230802,102800,915849040,2215,2220,2220,2215,14051
|
|
20230802,102700,884723575,2215,2225,2225,2215,510
|
|
20230802,102600,883593870,2220,2220,2220,2220,1479
|
|
20230802,102500,880310490,2215,2215,2220,2215,6185
|
|
20230802,102400,866599610,2215,2215,2215,2215,2716
|
|
20230802,102300,860583670,2215,2220,2220,2215,1155
|
|
20230802,102200,858020095,2215,2215,2220,2215,2223
|
|
20230802,102100,853087650,2215,2220,2220,2215,1021
|
|
20230802,102000,850821035,2225,2220,2225,2220,442
|
|
20230802,101900,849837835,2225,2220,2225,2220,2331
|
|
20230802,101800,844656300,2220,2220,2220,2215,240
|
|
20230802,101700,844124240,2220,2215,2220,2210,2920
|
|
20230802,101600,837647995,2215,2215,2215,2210,880
|
|
20230802,101500,835698800,2215,2220,2220,2215,1543
|
|
20230802,101400,832279590,2220,2220,2225,2215,5991
|
|
20230802,101300,818972855,2215,2220,2220,2215,1902
|
|
20230802,101200,814758050,2220,2225,2225,2215,2622
|
|
20230802,101100,808937905,2225,2220,2225,2215,19457
|
|
20230802,101000,765751345,2215,2200,2215,2200,5735
|
|
20230802,100900,753073790,2195,2200,2200,2195,1070
|
|
20230802,100800,750725115,2195,2200,2200,2195,523
|
|
20230802,100700,749576700,2200,2200,2200,2195,430
|
|
20230802,100600,748630775,2195,2195,2195,2195,2
|
|
20230802,100500,748626385,2195,2200,2205,2195,1141
|
|
20230802,100400,746116290,2200,2210,2210,2200,6407
|
|
20230802,100300,732000935,2205,2200,2210,2200,11794
|
|
20230802,100200,705960320,2205,2190,2205,2190,5881
|
|
20230802,100100,693058630,2195,2190,2195,2190,70
|
|
20230802,100000,692905325,2185,2185,2190,2185,313
|
|
20230802,095900,692221120,2185,2180,2190,2180,475
|
|
20230802,095800,691181875,2180,2185,2185,2180,1082
|
|
20230802,095700,688818205,2180,2180,2185,2180,1091
|
|
20230802,095600,686437540,2180,2185,2185,2175,8106
|
|
20230802,095500,668732060,2185,2180,2185,2175,4472
|
|
20230802,095400,658980200,2175,2170,2175,2170,1266
|
|
20230802,095300,656227780,2170,2170,2170,2170,3589
|
|
20230802,095200,648439650,2165,2165,2165,2165,350
|
|
20230802,095100,647681900,2170,2170,2170,2170,807
|
|
20230802,095000,645930710,2170,2165,2170,2165,3872
|
|
20230802,094900,637532800,2160,2160,2160,2160,1050
|
|
20230802,094800,635264800,2155,2150,2155,2150,866
|
|
20230802,094700,633399980,2150,2140,2155,2140,2686
|
|
20230802,094600,627624500,2150,2155,2160,2140,26167
|
|
20230802,094500,571357375,2160,2150,2160,2150,891
|
|
20230802,094400,569436860,2150,2150,2150,2145,2592
|
|
20230802,094300,563873270,2145,2145,2145,2145,171
|
|
20230802,094200,563506475,2140,2135,2140,2135,1024
|
|
20230802,094100,561319510,2140,2140,2140,2140,50
|
|
20230802,094000,561212510,2140,2135,2140,2135,232
|
|
20230802,093900,560717185,2130,2145,2145,2130,6656
|
|
20230802,093800,546466060,2145,2135,2150,2135,1053
|
|
20230802,093700,544206070,2130,2135,2135,2130,220
|
|
20230802,093600,543737155,2125,2130,2130,2125,1169
|
|
20230802,093500,541247880,2125,2120,2130,2120,1209
|
|
20230802,093400,538674480,2120,2115,2120,2115,1918
|
|
20230802,093300,534613950,2115,2115,2120,2110,370
|
|
20230802,093200,533831600,2115,2115,2115,2110,1005
|
|
20230802,093100,531709535,2115,2115,2115,2110,642
|
|
20230802,093000,530351715,2110,2115,2120,2110,2328
|
|
20230802,092900,525429035,2100,2120,2130,2100,13580
|
|
20230802,092800,496821815,2120,2125,2125,2120,1092
|
|
20230802,092700,494506770,2120,2120,2120,2115,2534
|
|
20230802,092600,489137200,2120,2120,2120,2120,470
|
|
20230802,092500,488140800,2120,2115,2130,2115,2569
|
|
20230802,092400,482694365,2115,2110,2115,2110,1729
|
|
20230802,092300,479044540,2110,2110,2115,2105,5052
|
|
20230802,092200,468394990,2115,2110,2115,2105,4022
|
|
20230802,092100,459923295,2110,2125,2130,2105,8341
|
|
20230802,092000,442304030,2125,2120,2125,2120,172
|
|
20230802,091900,441939000,2120,2120,2125,2110,8377
|
|
20230802,091800,424172890,2110,2100,2120,2070,22343
|
|
20230802,091700,377579520,2080,2105,2120,2080,13938
|
|
20230802,091600,348442440,2100,2125,2125,2090,16287
|
|
20230802,091500,314159435,2120,2145,2145,2120,13892
|
|
20230802,091400,284666455,2135,2135,2140,2135,1108
|
|
20230802,091300,282300330,2140,2150,2150,2130,6541
|
|
20230802,091200,268323335,2145,2150,2165,2145,5355
|
|
20230802,091100,256815925,2150,2170,2170,2150,24248
|
|
20230802,091000,204603425,2165,2175,2180,2165,1001
|
|
20230802,090900,202435460,2175,2160,2180,2160,3562
|
|
20230802,090800,194734700,2165,2180,2180,2160,3530
|
|
20230802,090700,187061240,2180,2175,2180,2175,623
|
|
20230802,090600,185704945,2175,2180,2180,2165,3330
|
|
20230802,090500,178483635,2180,2175,2185,2170,6651
|
|
20230802,090400,164019730,2175,2180,2180,2175,3509
|
|
20230802,090300,156387610,2180,2180,2190,2175,8825
|
|
20230802,090200,137161055,2180,2180,2185,2180,2675
|
|
20230802,090100,131326020,2180,2180,2180,2175,2187
|
|
20230802,090000,126561430,2175,2230,2230,2170,56899
|