637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193400,513135270,5790,5790,5790,5790,7085
|
|
20230802,193300,513135270,5790,5790,5790,5790,0
|
|
20230802,193200,513135270,5790,5790,5790,5790,0
|
|
20230802,193100,513135270,5790,5790,5790,5790,0
|
|
20230802,193000,513135270,5790,5790,5790,5790,0
|
|
20230802,192900,513135270,5790,5790,5790,5790,0
|
|
20230802,192800,513135270,5790,5790,5790,5790,0
|
|
20230802,192700,513135270,5790,5790,5790,5790,0
|
|
20230802,192600,513135270,5790,5790,5790,5790,0
|
|
20230802,192500,513135270,5790,5790,5790,5790,0
|
|
20230802,192400,513135270,5790,5790,5790,5790,0
|
|
20230802,192300,513135270,5790,5790,5790,5790,0
|
|
20230802,192200,513135270,5790,5790,5790,5790,0
|
|
20230802,192100,513135270,5790,5790,5790,5790,0
|
|
20230802,192000,513135270,5790,5790,5790,5790,0
|
|
20230802,191900,513135270,5790,5790,5790,5790,0
|
|
20230802,191800,513135270,5790,5790,5790,5790,0
|
|
20230802,191700,513135270,5790,5790,5790,5790,0
|
|
20230802,191600,513135270,5790,5790,5790,5790,0
|
|
20230802,191500,513135270,5790,5790,5790,5790,0
|
|
20230802,191400,513135270,5790,5790,5790,5790,0
|
|
20230802,191300,513135270,5790,5790,5790,5790,0
|
|
20230802,191200,513135270,5790,5790,5790,5790,0
|
|
20230802,191100,513135270,5790,5790,5790,5790,0
|
|
20230802,191000,513135270,5790,5790,5790,5790,0
|
|
20230802,190900,513135270,5790,5790,5790,5790,0
|
|
20230802,190800,513135270,5790,5790,5790,5790,0
|
|
20230802,190700,513135270,5790,5790,5790,5790,0
|
|
20230802,190600,513135270,5790,5790,5790,5790,0
|
|
20230802,190500,513135270,5790,5790,5790,5790,0
|
|
20230802,190400,513135270,5790,5790,5790,5790,7085
|
|
20230802,190300,513135270,5790,5790,5790,5790,0
|
|
20230802,190200,513135270,5790,5790,5790,5790,0
|
|
20230802,190100,513135270,5790,5790,5790,5790,0
|
|
20230802,190000,513135270,5790,5790,5790,5790,0
|
|
20230802,185900,513135270,5790,5790,5790,5790,0
|
|
20230802,185800,513135270,5790,5790,5790,5790,0
|
|
20230802,185700,513135270,5790,5790,5790,5790,0
|
|
20230802,185600,513135270,5790,5790,5790,5790,0
|
|
20230802,185500,513135270,5790,5790,5790,5790,0
|
|
20230802,185400,513135270,5790,5790,5790,5790,0
|
|
20230802,185300,513135270,5790,5790,5790,5790,0
|
|
20230802,185200,513135270,5790,5790,5790,5790,0
|
|
20230802,185100,513135270,5790,5790,5790,5790,0
|
|
20230802,185000,513135270,5790,5790,5790,5790,0
|
|
20230802,184900,513135270,5790,5790,5790,5790,0
|
|
20230802,184800,513135270,5790,5790,5790,5790,0
|
|
20230802,184700,513135270,5790,5790,5790,5790,0
|
|
20230802,184600,513135270,5790,5790,5790,5790,0
|
|
20230802,184500,513135270,5790,5790,5790,5790,0
|
|
20230802,184400,513135270,5790,5790,5790,5790,0
|
|
20230802,184300,513135270,5790,5790,5790,5790,0
|
|
20230802,184200,513135270,5790,5790,5790,5790,0
|
|
20230802,184100,513135270,5790,5790,5790,5790,0
|
|
20230802,184000,513135270,5790,5790,5790,5790,0
|
|
20230802,183900,513135270,5790,5790,5790,5790,0
|
|
20230802,183800,513135270,5790,5790,5790,5790,0
|
|
20230802,183700,513135270,5790,5790,5790,5790,0
|
|
20230802,183600,513135270,5790,5790,5790,5790,0
|
|
20230802,183500,513135270,5790,5790,5790,5790,0
|
|
20230802,183400,513135270,5790,5790,5790,5790,7085
|
|
20230802,183300,513135270,5790,5790,5790,5790,0
|
|
20230802,183200,513135270,5790,5790,5790,5790,0
|
|
20230802,183100,513135270,5790,5790,5790,5790,0
|
|
20230802,183000,513135270,5790,5790,5790,5790,0
|
|
20230802,182900,513135270,5790,5790,5790,5790,0
|
|
20230802,182800,513135270,5790,5790,5790,5790,0
|
|
20230802,182700,513135270,5790,5790,5790,5790,0
|
|
20230802,182600,513135270,5790,5790,5790,5790,0
|
|
20230802,182500,513135270,5790,5790,5790,5790,0
|
|
20230802,182400,513135270,5790,5790,5790,5790,0
|
|
20230802,182300,513135270,5790,5790,5790,5790,0
|
|
20230802,182200,513135270,5790,5790,5790,5790,0
|
|
20230802,182100,513135270,5790,5790,5790,5790,0
|
|
20230802,182000,513135270,5790,5790,5790,5790,0
|
|
20230802,181900,513135270,5790,5790,5790,5790,0
|
|
20230802,181800,513135270,5790,5790,5790,5790,0
|
|
20230802,181700,513135270,5790,5790,5790,5790,0
|
|
20230802,181600,513135270,5790,5790,5790,5790,0
|
|
20230802,181500,513135270,5790,5790,5790,5790,0
|
|
20230802,181400,513135270,5790,5790,5790,5790,0
|
|
20230802,181300,513135270,5790,5790,5790,5790,0
|
|
20230802,181200,513135270,5790,5790,5790,5790,0
|
|
20230802,181100,513135270,5790,5790,5790,5790,0
|
|
20230802,181000,513135270,5790,5790,5790,5790,0
|
|
20230802,180900,513135270,5790,5790,5790,5790,0
|
|
20230802,180800,513135270,5790,5790,5790,5790,0
|
|
20230802,180700,513135270,5790,5790,5790,5790,0
|
|
20230802,180600,513135270,5790,5790,5790,5790,0
|
|
20230802,180500,513135270,5790,5790,5790,5790,0
|
|
20230802,180400,513135270,5790,5790,5790,5790,7085
|
|
20230802,180300,513135270,5790,5790,5790,5790,0
|
|
20230802,180200,513135270,5790,5790,5790,5790,0
|
|
20230802,180100,513135270,5790,5790,5790,5790,0
|
|
20230802,180000,513135270,5790,5790,5790,5790,0
|
|
20230802,175900,513135270,5790,5790,5790,5790,0
|
|
20230802,175800,513135270,5790,5790,5790,5790,0
|
|
20230802,175700,513135270,5790,5790,5790,5790,0
|
|
20230802,175600,513135270,5790,5790,5790,5790,0
|
|
20230802,175500,513135270,5790,5790,5790,5790,0
|
|
20230802,175400,513135270,5790,5790,5790,5790,0
|
|
20230802,175300,513135270,5790,5790,5790,5790,0
|
|
20230802,175200,513135270,5790,5790,5790,5790,0
|
|
20230802,175100,513135270,5790,5790,5790,5790,0
|
|
20230802,175000,513135270,5790,5790,5790,5790,0
|
|
20230802,174900,513135270,5790,5790,5790,5790,0
|
|
20230802,174800,513135270,5790,5790,5790,5790,0
|
|
20230802,174700,513135270,5790,5790,5790,5790,0
|
|
20230802,174600,513135270,5790,5790,5790,5790,0
|
|
20230802,174500,513135270,5790,5790,5790,5790,0
|
|
20230802,174400,513135270,5790,5790,5790,5790,0
|
|
20230802,174300,513135270,5790,5790,5790,5790,0
|
|
20230802,174200,513135270,5790,5790,5790,5790,0
|
|
20230802,174100,513135270,5790,5790,5790,5790,0
|
|
20230802,174000,513135270,5790,5790,5790,5790,0
|
|
20230802,173900,513135270,5790,5790,5790,5790,0
|
|
20230802,173800,513135270,5790,5790,5790,5790,0
|
|
20230802,173700,513135270,5790,5790,5790,5790,0
|
|
20230802,173600,513135270,5790,5790,5790,5790,0
|
|
20230802,173500,513135270,5790,5790,5790,5790,0
|
|
20230802,173400,513135270,5790,5790,5790,5790,7085
|
|
20230802,173300,513135270,5790,5790,5790,5790,0
|
|
20230802,173200,513135270,5790,5790,5790,5790,0
|
|
20230802,173100,513135270,5790,5790,5790,5790,0
|
|
20230802,173000,513135270,5790,5790,5790,5790,0
|
|
20230802,172900,513135270,5790,5790,5790,5790,0
|
|
20230802,172800,513135270,5790,5790,5790,5790,0
|
|
20230802,172700,513135270,5790,5790,5790,5790,0
|
|
20230802,172600,513135270,5790,5790,5790,5790,0
|
|
20230802,172500,513135270,5790,5790,5790,5790,0
|
|
20230802,172400,513135270,5790,5790,5790,5790,0
|
|
20230802,172300,513135270,5790,5790,5790,5790,0
|
|
20230802,172200,513135270,5790,5790,5790,5790,0
|
|
20230802,172100,513135270,5790,5790,5790,5790,0
|
|
20230802,172000,513135270,5790,5790,5790,5790,0
|
|
20230802,171900,513135270,5790,5790,5790,5790,0
|
|
20230802,171800,513135270,5790,5790,5790,5790,0
|
|
20230802,171700,513135270,5790,5790,5790,5790,0
|
|
20230802,171600,513135270,5790,5790,5790,5790,0
|
|
20230802,171500,513135270,5790,5790,5790,5790,0
|
|
20230802,171400,513135270,5790,5790,5790,5790,0
|
|
20230802,171300,513135270,5790,5790,5790,5790,0
|
|
20230802,171200,513135270,5790,5790,5790,5790,0
|
|
20230802,171100,513135270,5790,5790,5790,5790,0
|
|
20230802,171000,513135270,5790,5790,5790,5790,0
|
|
20230802,170900,513135270,5790,5790,5790,5790,0
|
|
20230802,170800,513135270,5790,5790,5790,5790,0
|
|
20230802,170700,513135270,5790,5790,5790,5790,0
|
|
20230802,170600,513135270,5790,5790,5790,5790,0
|
|
20230802,170500,513135270,5790,5790,5790,5790,0
|
|
20230802,170400,513135270,5790,5790,5790,5790,7085
|
|
20230802,170300,513135270,5790,5790,5790,5790,0
|
|
20230802,170200,513135270,5790,5790,5790,5790,0
|
|
20230802,170100,513135270,5790,5790,5790,5790,0
|
|
20230802,170000,513135270,5790,5790,5790,5790,0
|
|
20230802,165900,513135270,5790,5790,5790,5790,0
|
|
20230802,165800,513135270,5790,5790,5790,5790,0
|
|
20230802,165700,513135270,5790,5790,5790,5790,0
|
|
20230802,165600,513135270,5790,5790,5790,5790,0
|
|
20230802,165500,513135270,5790,5790,5790,5790,0
|
|
20230802,165400,513135270,5790,5790,5790,5790,0
|
|
20230802,165300,513135270,5790,5790,5790,5790,0
|
|
20230802,165200,513135270,5790,5790,5790,5790,0
|
|
20230802,165100,513135270,5790,5790,5790,5790,0
|
|
20230802,165000,513135270,5790,5790,5790,5790,0
|
|
20230802,164900,513135270,5790,5790,5790,5790,0
|
|
20230802,164800,513135270,5790,5790,5790,5790,0
|
|
20230802,164700,513135270,5790,5790,5790,5790,0
|
|
20230802,164600,513135270,5790,5790,5790,5790,0
|
|
20230802,164500,513135270,5790,5790,5790,5790,0
|
|
20230802,164400,513135270,5790,5790,5790,5790,0
|
|
20230802,164300,513135270,5790,5790,5790,5790,0
|
|
20230802,164200,513135270,5790,5790,5790,5790,0
|
|
20230802,164100,513135270,5790,5790,5790,5790,0
|
|
20230802,164000,513135270,5790,5790,5790,5790,0
|
|
20230802,163900,513135270,5790,5790,5790,5790,0
|
|
20230802,163800,513135270,5790,5790,5790,5790,0
|
|
20230802,163700,513135270,5790,5790,5790,5790,0
|
|
20230802,163600,513135270,5790,5790,5790,5790,0
|
|
20230802,163500,513135270,5790,5790,5790,5790,0
|
|
20230802,163400,513135270,5790,5790,5790,5790,7085
|
|
20230802,163300,513135270,5790,5790,5790,5790,0
|
|
20230802,163200,513135270,5790,5790,5790,5790,0
|
|
20230802,163100,513135270,5790,5790,5790,5790,0
|
|
20230802,163000,513135270,5790,5790,5790,5790,0
|
|
20230802,162900,513135270,5790,5790,5790,5790,0
|
|
20230802,162800,513135270,5790,5790,5790,5790,0
|
|
20230802,162700,513135270,5790,5790,5790,5790,0
|
|
20230802,162600,513135270,5790,5790,5790,5790,0
|
|
20230802,162500,513135270,5790,5790,5790,5790,0
|
|
20230802,162400,513135270,5790,5790,5790,5790,0
|
|
20230802,162300,513135270,5790,5790,5790,5790,0
|
|
20230802,162200,513135270,5790,5790,5790,5790,0
|
|
20230802,162100,513135270,5790,5790,5790,5790,0
|
|
20230802,162000,513135270,5790,5790,5790,5790,0
|
|
20230802,161900,513135270,5790,5790,5790,5790,0
|
|
20230802,161800,513135270,5790,5790,5790,5790,0
|
|
20230802,161700,513135270,5790,5790,5790,5790,0
|
|
20230802,161600,513135270,5790,5790,5790,5790,0
|
|
20230802,161500,513135270,5790,5790,5790,5790,0
|
|
20230802,161400,513135270,5790,5790,5790,5790,0
|
|
20230802,161300,513135270,5790,5790,5790,5790,0
|
|
20230802,161200,513135270,5790,5790,5790,5790,0
|
|
20230802,161100,513135270,5790,5790,5790,5790,0
|
|
20230802,161000,513135270,5790,5790,5790,5790,0
|
|
20230802,160900,513135270,5790,5790,5790,5790,0
|
|
20230802,160800,513135270,5790,5790,5790,5790,0
|
|
20230802,160700,513135270,5790,5790,5790,5790,0
|
|
20230802,160600,513135270,5790,5790,5790,5790,0
|
|
20230802,160500,513135270,5790,5790,5790,5790,0
|
|
20230802,160400,513135270,5790,5790,5790,5790,7085
|
|
20230802,160300,513135270,5790,5790,5790,5790,0
|
|
20230802,160200,513135270,5790,5790,5790,5790,0
|
|
20230802,160100,513135270,5790,5790,5790,5790,0
|
|
20230802,160000,513135270,5790,5790,5790,5790,0
|
|
20230802,155900,513135270,5790,5790,5790,5790,0
|
|
20230802,155800,513135270,5790,5790,5790,5790,0
|
|
20230802,155700,513135270,5790,5790,5790,5790,0
|
|
20230802,155600,513135270,5790,5790,5790,5790,0
|
|
20230802,155500,513135270,5790,5790,5790,5790,0
|
|
20230802,155400,513135270,5790,5790,5790,5790,0
|
|
20230802,155300,513135270,5790,5790,5790,5790,0
|
|
20230802,155200,513135270,5790,5790,5790,5790,0
|
|
20230802,155100,513135270,5790,5790,5790,5790,0
|
|
20230802,155000,513135270,5790,5790,5790,5790,0
|
|
20230802,154900,513135270,5790,5790,5790,5790,0
|
|
20230802,154800,513135270,5790,5790,5790,5790,0
|
|
20230802,154700,513135270,5790,5790,5790,5790,0
|
|
20230802,154600,513135270,5790,5790,5790,5790,0
|
|
20230802,154500,513135270,5790,5790,5790,5790,0
|
|
20230802,154400,513135270,5790,5790,5790,5790,0
|
|
20230802,154300,513135270,5790,5790,5790,5790,0
|
|
20230802,154200,513135270,5790,5790,5790,5790,0
|
|
20230802,154100,513135270,5790,5790,5790,5790,0
|
|
20230802,154000,513135270,5790,5790,5790,5790,0
|
|
20230802,153900,513135270,5790,5790,5790,5790,0
|
|
20230802,153800,513135270,5790,5790,5790,5790,0
|
|
20230802,153700,513135270,5790,5790,5790,5790,0
|
|
20230802,153600,513135270,5790,5790,5790,5790,0
|
|
20230802,153500,513135270,5790,5790,5790,5790,0
|
|
20230802,153400,513135270,5790,5790,5790,5790,7085
|
|
20230802,153300,513135270,5790,5790,5790,5790,0
|
|
20230802,153200,513135270,5790,5790,5790,5790,0
|
|
20230802,153100,513135270,5790,5790,5790,5790,0
|
|
20230802,153000,513135270,5790,5790,5790,5790,7085
|
|
20230802,152900,472113120,5740,5740,5740,5740,0
|
|
20230802,152800,472113120,5740,5740,5740,5740,0
|
|
20230802,152700,472113120,5740,5740,5740,5740,0
|
|
20230802,152600,472113120,5740,5740,5740,5740,0
|
|
20230802,152500,472113120,5740,5740,5740,5740,0
|
|
20230802,152400,472113120,5740,5740,5740,5740,0
|
|
20230802,152300,472113120,5740,5740,5740,5740,0
|
|
20230802,152200,472113120,5740,5740,5740,5740,0
|
|
20230802,152100,472113120,5740,5740,5740,5740,0
|
|
20230802,152000,472113120,5740,5740,5740,5740,0
|
|
20230802,151900,472113120,5740,5760,5770,5740,474
|
|
20230802,151800,469383030,5750,5760,5760,5750,139
|
|
20230802,151700,468583090,5770,5770,5770,5770,30
|
|
20230802,151600,468409990,5770,5770,5770,5770,5
|
|
20230802,151500,468381140,5750,5750,5750,5750,0
|
|
20230802,151400,468381140,5750,5750,5750,5750,0
|
|
20230802,151300,468381140,5750,5750,5750,5750,0
|
|
20230802,151200,468381140,5750,5750,5750,5750,299
|
|
20230802,151100,466661890,5760,5760,5760,5760,594
|
|
20230802,151000,463240450,5760,5760,5760,5760,14
|
|
20230802,150900,463159810,5760,5760,5760,5760,254
|
|
20230802,150800,461696770,5760,5760,5760,5760,73
|
|
20230802,150700,461276290,5760,5750,5760,5750,20
|
|
20230802,150600,461161100,5750,5750,5750,5750,14
|
|
20230802,150500,461080600,5740,5740,5740,5740,146
|
|
20230802,150400,460242560,5750,5750,5750,5750,318
|
|
20230802,150300,458414060,5740,5730,5740,5730,187
|
|
20230802,150200,457341630,5740,5740,5740,5740,100
|
|
20230802,150100,456767630,5740,5740,5740,5740,0
|
|
20230802,150000,456767630,5740,5730,5740,5730,11
|
|
20230802,145900,456704500,5750,5750,5750,5750,0
|
|
20230802,145800,456704500,5750,5750,5750,5750,0
|
|
20230802,145700,456704500,5750,5750,5750,5750,0
|
|
20230802,145600,456704500,5750,5750,5750,5750,0
|
|
20230802,145500,456704500,5750,5750,5750,5750,0
|
|
20230802,145400,456704500,5750,5750,5750,5750,0
|
|
20230802,145300,456704500,5750,5750,5750,5750,125
|
|
20230802,145200,455985750,5760,5760,5760,5760,0
|
|
20230802,145100,455985750,5760,5760,5760,5760,0
|
|
20230802,145000,455985750,5760,5760,5760,5760,50
|
|
20230802,144900,455697750,5720,5720,5720,5720,0
|
|
20230802,144800,455697750,5720,5720,5720,5720,0
|
|
20230802,144700,455697750,5720,5720,5720,5720,0
|
|
20230802,144600,455697750,5720,5730,5730,5720,250
|
|
20230802,144500,454265970,5720,5720,5720,5720,0
|
|
20230802,144400,454265970,5720,5720,5720,5720,0
|
|
20230802,144300,454265970,5720,5720,5720,5720,0
|
|
20230802,144200,454265970,5720,5730,5730,5720,167
|
|
20230802,144100,453310560,5730,5760,5760,5720,1638
|
|
20230802,144000,443923320,5780,5780,5780,5780,0
|
|
20230802,143900,443923320,5780,5780,5780,5780,0
|
|
20230802,143800,443923320,5780,5780,5780,5780,0
|
|
20230802,143700,443923320,5780,5780,5780,5780,1
|
|
20230802,143600,443917540,5750,5750,5750,5750,556
|
|
20230802,143500,440720540,5770,5770,5770,5770,698
|
|
20230802,143400,436693080,5780,5780,5780,5780,0
|
|
20230802,143300,436693080,5780,5780,5780,5780,0
|
|
20230802,143200,436693080,5780,5790,5790,5780,357
|
|
20230802,143100,434628770,5790,5780,5790,5780,1109
|
|
20230802,143000,428215210,5780,5780,5780,5780,0
|
|
20230802,142900,428215210,5780,5750,5780,5750,513
|
|
20230802,142800,425264560,5750,5750,5750,5750,2
|
|
20230802,142700,425253060,5750,5750,5750,5750,0
|
|
20230802,142600,425253060,5750,5750,5750,5750,5
|
|
20230802,142500,425224310,5750,5750,5750,5750,115
|
|
20230802,142400,424563060,5730,5730,5730,5730,0
|
|
20230802,142300,424563060,5730,5730,5730,5730,0
|
|
20230802,142200,424563060,5730,5730,5730,5730,0
|
|
20230802,142100,424563060,5730,5730,5730,5730,1
|
|
20230802,142000,424557330,5750,5750,5750,5750,0
|
|
20230802,141900,424557330,5750,5750,5750,5750,60
|
|
20230802,141800,424212330,5730,5730,5730,5730,0
|
|
20230802,141700,424212330,5730,5730,5730,5730,0
|
|
20230802,141600,424212330,5730,5730,5730,5730,100
|
|
20230802,141500,423639330,5730,5730,5730,5730,0
|
|
20230802,141400,423639330,5730,5730,5730,5730,0
|
|
20230802,141300,423639330,5730,5730,5730,5730,100
|
|
20230802,141200,423066330,5730,5730,5730,5730,0
|
|
20230802,141100,423066330,5730,5740,5740,5730,370
|
|
20230802,141000,420942630,5740,5740,5740,5740,0
|
|
20230802,140900,420942630,5740,5740,5740,5740,0
|
|
20230802,140800,420942630,5740,5740,5740,5740,50
|
|
20230802,140700,420655630,5740,5740,5740,5740,0
|
|
20230802,140600,420655630,5740,5740,5740,5740,0
|
|
20230802,140500,420655630,5740,5740,5740,5740,0
|
|
20230802,140400,420655630,5740,5740,5740,5740,0
|
|
20230802,140300,420655630,5740,5740,5740,5740,6
|
|
20230802,140200,420621190,5730,5750,5750,5730,487
|
|
20230802,140100,417827860,5760,5760,5760,5760,0
|
|
20230802,140000,417827860,5760,5760,5760,5760,0
|
|
20230802,135900,417827860,5760,5760,5760,5760,0
|
|
20230802,135800,417827860,5760,5760,5760,5760,0
|
|
20230802,135700,417827860,5760,5760,5760,5760,175
|
|
20230802,135600,416819860,5770,5770,5770,5770,0
|
|
20230802,135500,416819860,5770,5770,5770,5770,370
|
|
20230802,135400,414684960,5770,5770,5770,5770,30
|
|
20230802,135300,414511860,5730,5750,5760,5730,764
|
|
20230802,135200,410130070,5730,5730,5730,5730,104
|
|
20230802,135100,409534150,5730,5730,5730,5730,0
|
|
20230802,135000,409534150,5730,5710,5730,5710,532
|
|
20230802,134900,406490970,5710,5710,5710,5710,0
|
|
20230802,134800,406490970,5710,5710,5710,5710,0
|
|
20230802,134700,406490970,5710,5710,5710,5710,0
|
|
20230802,134600,406490970,5710,5710,5710,5710,0
|
|
20230802,134500,406490970,5710,5710,5710,5710,508
|
|
20230802,134400,403590290,5710,5710,5710,5710,165
|
|
20230802,134300,402648140,5710,5710,5710,5710,1
|
|
20230802,134200,402642430,5710,5710,5710,5710,0
|
|
20230802,134100,402642430,5710,5710,5710,5710,212
|
|
20230802,134000,401431910,5710,5710,5710,5710,1536
|
|
20230802,133900,392661350,5720,5720,5720,5720,28
|
|
20230802,133800,392501190,5720,5720,5720,5720,0
|
|
20230802,133700,392501190,5720,5730,5730,5720,4779
|
|
20230802,133600,365122920,5730,5730,5730,5730,386
|
|
20230802,133500,362911140,5730,5730,5730,5730,5
|
|
20230802,133400,362882490,5730,5730,5730,5730,0
|
|
20230802,133300,362882490,5730,5730,5730,5730,158
|
|
20230802,133200,361977150,5730,5730,5730,5730,0
|
|
20230802,133100,361977150,5730,5730,5730,5730,174
|
|
20230802,133000,360980130,5760,5760,5760,5760,0
|
|
20230802,132900,360980130,5760,5760,5760,5760,0
|
|
20230802,132800,360980130,5760,5760,5760,5760,1
|
|
20230802,132700,360974370,5730,5730,5730,5730,299
|
|
20230802,132600,359261100,5730,5730,5730,5730,6
|
|
20230802,132500,359226720,5730,5730,5730,5730,0
|
|
20230802,132400,359226720,5730,5730,5730,5730,0
|
|
20230802,132300,359226720,5730,5730,5730,5730,0
|
|
20230802,132200,359226720,5730,5730,5730,5730,0
|
|
20230802,132100,359226720,5730,5740,5740,5730,456
|
|
20230802,132000,356609440,5740,5740,5740,5740,1
|
|
20230802,131900,356603700,5740,5740,5740,5740,0
|
|
20230802,131800,356603700,5740,5740,5740,5740,0
|
|
20230802,131700,356603700,5740,5740,5740,5740,0
|
|
20230802,131600,356603700,5740,5740,5740,5740,0
|
|
20230802,131500,356603700,5740,5740,5740,5740,0
|
|
20230802,131400,356603700,5740,5740,5740,5740,0
|
|
20230802,131300,356603700,5740,5740,5740,5740,0
|
|
20230802,131200,356603700,5740,5740,5740,5740,131
|
|
20230802,131100,355851760,5740,5740,5740,5740,0
|
|
20230802,131000,355851760,5740,5740,5740,5740,0
|
|
20230802,130900,355851760,5740,5740,5740,5740,515
|
|
20230802,130800,352895660,5750,5750,5750,5750,1
|
|
20230802,130700,352889910,5750,5750,5750,5750,226
|
|
20230802,130600,351590410,5750,5750,5750,5750,106
|
|
20230802,130500,350980910,5770,5770,5770,5770,0
|
|
20230802,130400,350980910,5770,5770,5770,5770,0
|
|
20230802,130300,350980910,5770,5770,5770,5770,0
|
|
20230802,130200,350980910,5770,5770,5770,5770,291
|
|
20230802,130100,349301840,5750,5750,5750,5750,0
|
|
20230802,130000,349301840,5750,5750,5750,5750,0
|
|
20230802,125900,349301840,5750,5750,5750,5750,1
|
|
20230802,125800,349296090,5760,5760,5760,5760,0
|
|
20230802,125700,349296090,5760,5760,5760,5760,164
|
|
20230802,125600,348351450,5760,5770,5770,5760,48
|
|
20230802,125500,348074500,5770,5770,5770,5770,0
|
|
20230802,125400,348074500,5770,5770,5770,5770,0
|
|
20230802,125300,348074500,5770,5770,5770,5770,25
|
|
20230802,125200,347930250,5740,5740,5740,5740,6
|
|
20230802,125100,347895810,5770,5770,5770,5770,1
|
|
20230802,125000,347890040,5760,5760,5760,5760,0
|
|
20230802,124900,347890040,5760,5760,5760,5760,0
|
|
20230802,124800,347890040,5760,5760,5760,5760,0
|
|
20230802,124700,347890040,5760,5750,5760,5750,244
|
|
20230802,124600,346485980,5770,5770,5770,5770,0
|
|
20230802,124500,346485980,5770,5770,5770,5770,39
|
|
20230802,124400,346260950,5760,5760,5760,5760,0
|
|
20230802,124300,346260950,5760,5760,5760,5760,0
|
|
20230802,124200,346260950,5760,5750,5760,5750,246
|
|
20230802,124100,344844090,5750,5750,5750,5750,0
|
|
20230802,124000,344844090,5750,5750,5750,5750,0
|
|
20230802,123900,344844090,5750,5750,5750,5750,0
|
|
20230802,123800,344844090,5750,5750,5750,5750,0
|
|
20230802,123700,344844090,5750,5750,5750,5750,0
|
|
20230802,123600,344844090,5750,5750,5750,5750,0
|
|
20230802,123500,344844090,5750,5750,5750,5750,0
|
|
20230802,123400,344844090,5750,5750,5750,5750,0
|
|
20230802,123300,344844090,5750,5750,5750,5750,0
|
|
20230802,123200,344844090,5750,5740,5750,5740,90
|
|
20230802,123100,344327130,5740,5740,5740,5740,77
|
|
20230802,123000,343885150,5730,5730,5730,5730,0
|
|
20230802,122900,343885150,5730,5730,5730,5730,10
|
|
20230802,122800,343827850,5740,5740,5740,5740,299
|
|
20230802,122700,342111590,5740,5740,5740,5740,0
|
|
20230802,122600,342111590,5740,5740,5740,5740,1
|
|
20230802,122500,342105850,5730,5730,5730,5730,0
|
|
20230802,122400,342105850,5730,5730,5730,5720,568
|
|
20230802,122300,338855960,5730,5730,5730,5730,200
|
|
20230802,122200,337709960,5730,5730,5730,5730,0
|
|
20230802,122100,337709960,5730,5730,5730,5730,6
|
|
20230802,122000,337675580,5750,5750,5750,5750,0
|
|
20230802,121900,337675580,5750,5750,5750,5750,1
|
|
20230802,121800,337669830,5730,5730,5730,5730,0
|
|
20230802,121700,337669830,5730,5730,5730,5730,0
|
|
20230802,121600,337669830,5730,5730,5730,5730,0
|
|
20230802,121500,337669830,5730,5730,5730,5730,3
|
|
20230802,121400,337652640,5730,5730,5730,5730,50
|
|
20230802,121300,337366140,5720,5720,5720,5720,0
|
|
20230802,121200,337366140,5720,5720,5720,5720,0
|
|
20230802,121100,337366140,5720,5720,5720,5720,559
|
|
20230802,121000,334168660,5760,5760,5760,5760,0
|
|
20230802,120900,334168660,5760,5750,5760,5750,2
|
|
20230802,120800,334157150,5730,5730,5730,5730,125
|
|
20230802,120700,333440900,5730,5740,5740,5730,331
|
|
20230802,120600,331543960,5750,5750,5750,5750,1
|
|
20230802,120500,331538210,5710,5710,5710,5710,0
|
|
20230802,120400,331538210,5710,5750,5750,5710,1506
|
|
20230802,120300,322925720,5740,5760,5760,5740,150
|
|
20230802,120200,322063590,5760,5760,5760,5760,25
|
|
20230802,120100,321919590,5770,5770,5770,5770,0
|
|
20230802,120000,321919590,5770,5770,5770,5770,27
|
|
20230802,115900,321763800,5760,5760,5760,5760,50
|
|
20230802,115800,321475800,5770,5770,5770,5770,27
|
|
20230802,115700,321320010,5760,5760,5760,5760,0
|
|
20230802,115600,321320010,5760,5770,5770,5760,77
|
|
20230802,115500,320876220,5770,5770,5770,5770,0
|
|
20230802,115400,320876220,5770,5760,5770,5760,47
|
|
20230802,115300,320605130,5770,5770,5770,5770,0
|
|
20230802,115200,320605130,5770,5770,5770,5770,27
|
|
20230802,115100,320449340,5740,5740,5740,5740,206
|
|
20230802,115000,319266900,5730,5770,5770,5730,77
|
|
20230802,114900,318824610,5770,5770,5770,5770,0
|
|
20230802,114800,318824610,5770,5770,5770,5770,27
|
|
20230802,114700,318668820,5730,5730,5730,5730,1
|
|
20230802,114600,318663090,5770,5760,5770,5760,362
|
|
20230802,114500,316577700,5760,5760,5760,5760,127
|
|
20230802,114400,315846180,5760,5760,5760,5760,10
|
|
20230802,114300,315788580,5760,5760,5760,5760,27
|
|
20230802,114200,315633060,5720,5750,5750,5720,215
|
|
20230802,114100,314402810,5720,5740,5740,5720,1215
|
|
20230802,114000,307432290,5740,5710,5740,5710,2962
|
|
20230802,113900,290519240,5720,5760,5760,5720,955
|
|
20230802,113800,285052340,5730,5730,5730,5730,358
|
|
20230802,113700,283001000,5760,5760,5760,5760,27
|
|
20230802,113600,282845480,5760,5760,5760,5760,0
|
|
20230802,113500,282845480,5760,5760,5760,5760,27
|
|
20230802,113400,282689960,5730,5740,5740,5730,1000
|
|
20230802,113300,276954540,5770,5730,5770,5730,92
|
|
20230802,113200,276425120,5750,5750,5750,5750,0
|
|
20230802,113100,276425120,5750,5750,5750,5740,447
|
|
20230802,113000,273854900,5770,5770,5770,5770,27
|
|
20230802,112900,273699110,5770,5770,5770,5770,0
|
|
20230802,112800,273699110,5770,5770,5770,5770,27
|
|
20230802,112700,273543320,5760,5760,5760,5760,0
|
|
20230802,112600,273543320,5760,5770,5780,5760,961
|
|
20230802,112500,268004510,5790,5790,5790,5790,20
|
|
20230802,112400,267888710,5790,5790,5790,5790,44
|
|
20230802,112300,267633950,5790,5790,5790,5790,0
|
|
20230802,112200,267633950,5790,5790,5790,5790,27
|
|
20230802,112100,267477620,5770,5770,5770,5770,86
|
|
20230802,112000,266981400,5790,5770,5790,5770,40
|
|
20230802,111900,266750040,5780,5770,5780,5770,1054
|
|
20230802,111800,260664640,5770,5770,5770,5770,160
|
|
20230802,111700,259741440,5750,5740,5750,5740,157
|
|
20230802,111600,258839790,5740,5740,5740,5740,77
|
|
20230802,111500,258397810,5740,5740,5740,5740,27
|
|
20230802,111400,258242830,5730,5730,5730,5730,50
|
|
20230802,111300,257956330,5740,5740,5740,5740,127
|
|
20230802,111200,257227350,5750,5750,5750,5750,0
|
|
20230802,111100,257227350,5750,5720,5750,5710,727
|
|
20230802,111000,253071030,5720,5730,5730,5720,6000
|
|
20230802,110900,218728290,5730,5740,5740,5730,1109
|
|
20230802,110800,212373450,5730,5730,5730,5730,91
|
|
20230802,110700,211852020,5740,5740,5750,5740,375
|
|
20230802,110600,209699250,5730,5740,5740,5730,1232
|
|
20230802,110500,202639610,5750,5750,5750,5750,27
|
|
20230802,110400,202484360,5740,5740,5740,5740,0
|
|
20230802,110300,202484360,5740,5740,5740,5740,300
|
|
20230802,110200,200762360,5750,5750,5750,5750,374
|
|
20230802,110100,198611860,5770,5750,5770,5730,1067
|
|
20230802,110000,192482190,5750,5750,5750,5750,127
|
|
20230802,105900,191751940,5740,5740,5740,5740,9
|
|
20230802,105800,191700280,5750,5750,5750,5750,27
|
|
20230802,105700,191545030,5730,5740,5740,5730,920
|
|
20230802,105600,186264640,5760,5750,5760,5740,127
|
|
20230802,105500,185535110,5750,5750,5750,5750,0
|
|
20230802,105400,185535110,5750,5760,5760,5750,140
|
|
20230802,105300,184729560,5760,5760,5760,5760,4
|
|
20230802,105200,184706520,5760,5760,5760,5760,27
|
|
20230802,105100,184551000,5760,5760,5760,5760,0
|
|
20230802,105000,184551000,5760,5740,5760,5740,73
|
|
20230802,104900,184131440,5740,5740,5740,5740,203
|
|
20230802,104800,182966220,5760,5740,5760,5740,157
|
|
20230802,104700,182064500,5740,5760,5760,5740,55
|
|
20230802,104600,181748500,5770,5770,5770,5750,162
|
|
20230802,104500,180816360,5770,5770,5770,5770,14
|
|
20230802,104400,180735580,5770,5740,5770,5740,289
|
|
20230802,104300,179074170,5750,5740,5750,5740,261
|
|
20230802,104200,177575020,5750,5760,5760,5750,339
|
|
20230802,104100,175625290,5760,5770,5770,5760,57
|
|
20230802,104000,175296700,5760,5760,5760,5760,40
|
|
20230802,103900,175066300,5780,5780,5780,5780,27
|
|
20230802,103800,174910240,5790,5790,5790,5790,0
|
|
20230802,103700,174910240,5790,5790,5790,5790,27
|
|
20230802,103600,174753910,5770,5770,5770,5770,184
|
|
20230802,103500,173692230,5780,5790,5790,5780,107
|
|
20230802,103400,173073500,5780,5790,5790,5780,222
|
|
20230802,103300,171789510,5790,5770,5790,5750,464
|
|
20230802,103200,169117520,5780,5800,5800,5780,1218
|
|
20230802,103100,162057080,5790,5800,5800,5790,33
|
|
20230802,103000,161865740,5800,5800,5800,5800,0
|
|
20230802,102900,161865740,5800,5800,5800,5800,27
|
|
20230802,102800,161709140,5800,5800,5800,5800,28
|
|
20230802,102700,161546740,5760,5760,5760,5760,0
|
|
20230802,102600,161546740,5760,5770,5770,5760,300
|
|
20230802,102500,159817580,5770,5770,5770,5770,10
|
|
20230802,102400,159759880,5770,5770,5770,5770,0
|
|
20230802,102300,159759880,5770,5790,5790,5770,1191
|
|
20230802,102200,152882610,5780,5800,5800,5780,83
|
|
20230802,102100,152402750,5810,5820,5820,5810,188
|
|
20230802,102000,151308800,5830,5830,5830,5820,209
|
|
20230802,101900,150092040,5840,5840,5840,5840,10
|
|
20230802,101800,150033640,5840,5850,5850,5840,78
|
|
20230802,101700,149577610,5850,5830,5850,5830,41
|
|
20230802,101600,149338220,5830,5830,5830,5830,432
|
|
20230802,101500,146819660,5840,5820,5840,5820,325
|
|
20230802,101400,144923100,5820,5820,5820,5820,2
|
|
20230802,101300,144911460,5820,5820,5820,5820,61
|
|
20230802,101200,144556440,5820,5820,5820,5820,0
|
|
20230802,101100,144556440,5820,5810,5820,5810,112
|
|
20230802,101000,143905600,5820,5820,5820,5820,10
|
|
20230802,100900,143847400,5820,5820,5820,5820,50
|
|
20230802,100800,143556400,5820,5800,5820,5800,1135
|
|
20230802,100700,136973240,5800,5800,5800,5800,0
|
|
20230802,100600,136973240,5800,5770,5800,5770,201
|
|
20230802,100500,135813440,5770,5800,5800,5770,143
|
|
20230802,100400,134985900,5790,5780,5790,5780,592
|
|
20230802,100300,131560270,5760,5760,5760,5760,0
|
|
20230802,100200,131560270,5760,5760,5760,5760,0
|
|
20230802,100100,131560270,5760,5760,5760,5760,0
|
|
20230802,100000,131560270,5760,5760,5760,5760,2
|
|
20230802,095900,131548750,5780,5780,5780,5780,0
|
|
20230802,095800,131548750,5780,5780,5780,5780,1
|
|
20230802,095700,131542970,5760,5760,5760,5760,8
|
|
20230802,095600,131496890,5780,5780,5780,5780,0
|
|
20230802,095500,131496890,5780,5780,5780,5780,6
|
|
20230802,095400,131462210,5780,5780,5780,5780,135
|
|
20230802,095300,130681910,5770,5740,5770,5740,35
|
|
20230802,095200,130480260,5740,5770,5770,5740,287
|
|
20230802,095100,128824300,5740,5740,5740,5740,0
|
|
20230802,095000,128824300,5740,5740,5740,5740,600
|
|
20230802,094900,125380300,5740,5740,5740,5740,300
|
|
20230802,094800,123658300,5740,5740,5740,5740,248
|
|
20230802,094700,122234780,5740,5740,5740,5740,0
|
|
20230802,094600,122234780,5740,5760,5760,5740,32
|
|
20230802,094500,122051080,5740,5750,5750,5740,450
|
|
20230802,094400,119465330,5750,5750,5750,5750,0
|
|
20230802,094300,119465330,5750,5750,5750,5750,53
|
|
20230802,094200,119160580,5770,5750,5770,5740,654
|
|
20230802,094100,115399390,5760,5760,5760,5760,48
|
|
20230802,094000,115122910,5760,5750,5760,5750,189
|
|
20230802,093900,114035940,5760,5760,5760,5760,46
|
|
20230802,093800,113770980,5780,5780,5780,5780,564
|
|
20230802,093700,110511060,5790,5790,5790,5790,21
|
|
20230802,093600,110389470,5760,5740,5760,5740,2588
|
|
20230802,093500,95533780,5740,5740,5740,5740,50
|
|
20230802,093400,95246780,5740,5740,5740,5740,100
|
|
20230802,093300,94672780,5760,5760,5760,5760,10
|
|
20230802,093200,94615180,5740,5740,5740,5740,2
|
|
20230802,093100,94603700,5740,5780,5780,5740,809
|
|
20230802,093000,89957610,5760,5780,5780,5760,7
|
|
20230802,092900,89917170,5780,5770,5780,5750,494
|
|
20230802,092800,87072110,5770,5750,5770,5740,148
|
|
20230802,092700,86221980,5750,5750,5750,5750,153
|
|
20230802,092600,85342230,5750,5750,5750,5750,0
|
|
20230802,092500,85342230,5750,5760,5760,5750,116
|
|
20230802,092400,84674180,5770,5770,5770,5770,72
|
|
20230802,092300,84258740,5770,5750,5770,5750,498
|
|
20230802,092200,81392210,5740,5750,5750,5740,404
|
|
20230802,092100,79069220,5760,5760,5760,5760,0
|
|
20230802,092000,79069220,5760,5740,5760,5740,4
|
|
20230802,091900,79046240,5730,5730,5730,5730,0
|
|
20230802,091800,79046240,5730,5730,5730,5730,0
|
|
20230802,091700,79046240,5730,5730,5730,5730,0
|
|
20230802,091600,79046240,5730,5730,5730,5730,0
|
|
20230802,091500,79046240,5730,5750,5750,5730,89
|
|
20230802,091400,78536250,5760,5730,5760,5730,644
|
|
20230802,091300,74838800,5740,5740,5740,5740,0
|
|
20230802,091200,74838800,5740,5740,5740,5740,70
|
|
20230802,091100,74437000,5740,5740,5740,5740,0
|
|
20230802,091000,74437000,5740,5740,5740,5740,30
|
|
20230802,090900,74264800,5740,5720,5740,5720,498
|
|
20230802,090800,71410630,5730,5760,5760,5720,605
|
|
20230802,090700,67940750,5750,5710,5770,5710,1075
|
|
20230802,090600,61769530,5700,5680,5700,5670,1127
|
|
20230802,090500,55377080,5690,5730,5730,5690,1126
|
|
20230802,090400,48963670,5730,5720,5730,5720,62
|
|
20230802,090300,48609020,5740,5700,5760,5610,4393
|
|
20230802,090200,23685040,5700,5710,5760,5700,1370
|
|
20230802,090100,15845440,5710,5720,5760,5690,599
|
|
20230802,090000,12421250,5740,5830,5830,5720,2096
|