651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194800,184171735,2195,2195,2195,2195,3334
|
|
20230802,194700,184171735,2195,2195,2195,2195,0
|
|
20230802,194600,184171735,2195,2195,2195,2195,0
|
|
20230802,194500,184171735,2195,2195,2195,2195,0
|
|
20230802,194400,184171735,2195,2195,2195,2195,0
|
|
20230802,194300,184171735,2195,2195,2195,2195,0
|
|
20230802,194200,184171735,2195,2195,2195,2195,0
|
|
20230802,194100,184171735,2195,2195,2195,2195,0
|
|
20230802,194000,184171735,2195,2195,2195,2195,0
|
|
20230802,193900,184171735,2195,2195,2195,2195,0
|
|
20230802,193800,184171735,2195,2195,2195,2195,0
|
|
20230802,193700,184171735,2195,2195,2195,2195,0
|
|
20230802,193600,184171735,2195,2195,2195,2195,0
|
|
20230802,193500,184171735,2195,2195,2195,2195,0
|
|
20230802,193400,184171735,2195,2195,2195,2195,0
|
|
20230802,193300,184171735,2195,2195,2195,2195,0
|
|
20230802,193200,184171735,2195,2195,2195,2195,0
|
|
20230802,193100,184171735,2195,2195,2195,2195,0
|
|
20230802,193000,184171735,2195,2195,2195,2195,0
|
|
20230802,192900,184171735,2195,2195,2195,2195,0
|
|
20230802,192800,184171735,2195,2195,2195,2195,0
|
|
20230802,192700,184171735,2195,2195,2195,2195,0
|
|
20230802,192600,184171735,2195,2195,2195,2195,0
|
|
20230802,192500,184171735,2195,2195,2195,2195,0
|
|
20230802,192400,184171735,2195,2195,2195,2195,0
|
|
20230802,192300,184171735,2195,2195,2195,2195,0
|
|
20230802,192200,184171735,2195,2195,2195,2195,0
|
|
20230802,192100,184171735,2195,2195,2195,2195,0
|
|
20230802,192000,184171735,2195,2195,2195,2195,0
|
|
20230802,191900,184171735,2195,2195,2195,2195,0
|
|
20230802,191800,184171735,2195,2195,2195,2195,3334
|
|
20230802,191700,184171735,2195,2195,2195,2195,0
|
|
20230802,191600,184171735,2195,2195,2195,2195,0
|
|
20230802,191500,184171735,2195,2195,2195,2195,0
|
|
20230802,191400,184171735,2195,2195,2195,2195,0
|
|
20230802,191300,184171735,2195,2195,2195,2195,0
|
|
20230802,191200,184171735,2195,2195,2195,2195,0
|
|
20230802,191100,184171735,2195,2195,2195,2195,0
|
|
20230802,191000,184171735,2195,2195,2195,2195,0
|
|
20230802,190900,184171735,2195,2195,2195,2195,0
|
|
20230802,190800,184171735,2195,2195,2195,2195,0
|
|
20230802,190700,184171735,2195,2195,2195,2195,0
|
|
20230802,190600,184171735,2195,2195,2195,2195,0
|
|
20230802,190500,184171735,2195,2195,2195,2195,0
|
|
20230802,190400,184171735,2195,2195,2195,2195,0
|
|
20230802,190300,184171735,2195,2195,2195,2195,0
|
|
20230802,190200,184171735,2195,2195,2195,2195,0
|
|
20230802,190100,184171735,2195,2195,2195,2195,0
|
|
20230802,190000,184171735,2195,2195,2195,2195,0
|
|
20230802,185900,184171735,2195,2195,2195,2195,0
|
|
20230802,185800,184171735,2195,2195,2195,2195,0
|
|
20230802,185700,184171735,2195,2195,2195,2195,0
|
|
20230802,185600,184171735,2195,2195,2195,2195,0
|
|
20230802,185500,184171735,2195,2195,2195,2195,0
|
|
20230802,185400,184171735,2195,2195,2195,2195,0
|
|
20230802,185300,184171735,2195,2195,2195,2195,0
|
|
20230802,185200,184171735,2195,2195,2195,2195,0
|
|
20230802,185100,184171735,2195,2195,2195,2195,0
|
|
20230802,185000,184171735,2195,2195,2195,2195,0
|
|
20230802,184900,184171735,2195,2195,2195,2195,0
|
|
20230802,184800,184171735,2195,2195,2195,2195,3334
|
|
20230802,184700,184171735,2195,2195,2195,2195,0
|
|
20230802,184600,184171735,2195,2195,2195,2195,0
|
|
20230802,184500,184171735,2195,2195,2195,2195,0
|
|
20230802,184400,184171735,2195,2195,2195,2195,0
|
|
20230802,184300,184171735,2195,2195,2195,2195,0
|
|
20230802,184200,184171735,2195,2195,2195,2195,0
|
|
20230802,184100,184171735,2195,2195,2195,2195,0
|
|
20230802,184000,184171735,2195,2195,2195,2195,0
|
|
20230802,183900,184171735,2195,2195,2195,2195,0
|
|
20230802,183800,184171735,2195,2195,2195,2195,0
|
|
20230802,183700,184171735,2195,2195,2195,2195,0
|
|
20230802,183600,184171735,2195,2195,2195,2195,0
|
|
20230802,183500,184171735,2195,2195,2195,2195,0
|
|
20230802,183400,184171735,2195,2195,2195,2195,0
|
|
20230802,183300,184171735,2195,2195,2195,2195,0
|
|
20230802,183200,184171735,2195,2195,2195,2195,0
|
|
20230802,183100,184171735,2195,2195,2195,2195,0
|
|
20230802,183000,184171735,2195,2195,2195,2195,0
|
|
20230802,182900,184171735,2195,2195,2195,2195,0
|
|
20230802,182800,184171735,2195,2195,2195,2195,0
|
|
20230802,182700,184171735,2195,2195,2195,2195,0
|
|
20230802,182600,184171735,2195,2195,2195,2195,0
|
|
20230802,182500,184171735,2195,2195,2195,2195,0
|
|
20230802,182400,184171735,2195,2195,2195,2195,0
|
|
20230802,182300,184171735,2195,2195,2195,2195,0
|
|
20230802,182200,184171735,2195,2195,2195,2195,0
|
|
20230802,182100,184171735,2195,2195,2195,2195,0
|
|
20230802,182000,184171735,2195,2195,2195,2195,0
|
|
20230802,181900,184171735,2195,2195,2195,2195,0
|
|
20230802,181800,184171735,2195,2195,2195,2195,3334
|
|
20230802,181700,184171735,2195,2195,2195,2195,0
|
|
20230802,181600,184171735,2195,2195,2195,2195,0
|
|
20230802,181500,184171735,2195,2195,2195,2195,0
|
|
20230802,181400,184171735,2195,2195,2195,2195,0
|
|
20230802,181300,184171735,2195,2195,2195,2195,0
|
|
20230802,181200,184171735,2195,2195,2195,2195,0
|
|
20230802,181100,184171735,2195,2195,2195,2195,0
|
|
20230802,181000,184171735,2195,2195,2195,2195,0
|
|
20230802,180900,184171735,2195,2195,2195,2195,0
|
|
20230802,180800,184171735,2195,2195,2195,2195,0
|
|
20230802,180700,184171735,2195,2195,2195,2195,0
|
|
20230802,180600,184171735,2195,2195,2195,2195,0
|
|
20230802,180500,184171735,2195,2195,2195,2195,0
|
|
20230802,180400,184171735,2195,2195,2195,2195,0
|
|
20230802,180300,184171735,2195,2195,2195,2195,0
|
|
20230802,180200,184171735,2195,2195,2195,2195,0
|
|
20230802,180100,184171735,2195,2195,2195,2195,0
|
|
20230802,180000,184171735,2195,2195,2195,2195,0
|
|
20230802,175900,184171735,2195,2195,2195,2195,0
|
|
20230802,175800,184171735,2195,2195,2195,2195,0
|
|
20230802,175700,184171735,2195,2195,2195,2195,0
|
|
20230802,175600,184171735,2195,2195,2195,2195,0
|
|
20230802,175500,184171735,2195,2195,2195,2195,0
|
|
20230802,175400,184171735,2195,2195,2195,2195,0
|
|
20230802,175300,184171735,2195,2195,2195,2195,0
|
|
20230802,175200,184171735,2195,2195,2195,2195,0
|
|
20230802,175100,184171735,2195,2195,2195,2195,0
|
|
20230802,175000,184171735,2195,2195,2195,2195,0
|
|
20230802,174900,184171735,2195,2195,2195,2195,0
|
|
20230802,174800,184171735,2195,2195,2195,2195,3334
|
|
20230802,174700,184171735,2195,2195,2195,2195,0
|
|
20230802,174600,184171735,2195,2195,2195,2195,0
|
|
20230802,174500,184171735,2195,2195,2195,2195,0
|
|
20230802,174400,184171735,2195,2195,2195,2195,0
|
|
20230802,174300,184171735,2195,2195,2195,2195,0
|
|
20230802,174200,184171735,2195,2195,2195,2195,0
|
|
20230802,174100,184171735,2195,2195,2195,2195,0
|
|
20230802,174000,184171735,2195,2195,2195,2195,0
|
|
20230802,173900,184171735,2195,2195,2195,2195,0
|
|
20230802,173800,184171735,2195,2195,2195,2195,0
|
|
20230802,173700,184171735,2195,2195,2195,2195,0
|
|
20230802,173600,184171735,2195,2195,2195,2195,0
|
|
20230802,173500,184171735,2195,2195,2195,2195,0
|
|
20230802,173400,184171735,2195,2195,2195,2195,0
|
|
20230802,173300,184171735,2195,2195,2195,2195,0
|
|
20230802,173200,184171735,2195,2195,2195,2195,0
|
|
20230802,173100,184171735,2195,2195,2195,2195,0
|
|
20230802,173000,184171735,2195,2195,2195,2195,0
|
|
20230802,172900,184171735,2195,2195,2195,2195,0
|
|
20230802,172800,184171735,2195,2195,2195,2195,0
|
|
20230802,172700,184171735,2195,2195,2195,2195,0
|
|
20230802,172600,184171735,2195,2195,2195,2195,0
|
|
20230802,172500,184171735,2195,2195,2195,2195,0
|
|
20230802,172400,184171735,2195,2195,2195,2195,0
|
|
20230802,172300,184171735,2195,2195,2195,2195,0
|
|
20230802,172200,184171735,2195,2195,2195,2195,0
|
|
20230802,172100,184171735,2195,2195,2195,2195,0
|
|
20230802,172000,184171735,2195,2195,2195,2195,0
|
|
20230802,171900,184171735,2195,2195,2195,2195,0
|
|
20230802,171800,184171735,2195,2195,2195,2195,3334
|
|
20230802,171700,184171735,2195,2195,2195,2195,0
|
|
20230802,171600,184171735,2195,2195,2195,2195,0
|
|
20230802,171500,184171735,2195,2195,2195,2195,0
|
|
20230802,171400,184171735,2195,2195,2195,2195,0
|
|
20230802,171300,184171735,2195,2195,2195,2195,0
|
|
20230802,171200,184171735,2195,2195,2195,2195,0
|
|
20230802,171100,184171735,2195,2195,2195,2195,0
|
|
20230802,171000,184171735,2195,2195,2195,2195,0
|
|
20230802,170900,184171735,2195,2195,2195,2195,0
|
|
20230802,170800,184171735,2195,2195,2195,2195,0
|
|
20230802,170700,184171735,2195,2195,2195,2195,0
|
|
20230802,170600,184171735,2195,2195,2195,2195,0
|
|
20230802,170500,184171735,2195,2195,2195,2195,0
|
|
20230802,170400,184171735,2195,2195,2195,2195,0
|
|
20230802,170300,184171735,2195,2195,2195,2195,0
|
|
20230802,170200,184171735,2195,2195,2195,2195,0
|
|
20230802,170100,184171735,2195,2195,2195,2195,0
|
|
20230802,170000,184171735,2195,2195,2195,2195,0
|
|
20230802,165900,184171735,2195,2195,2195,2195,0
|
|
20230802,165800,184171735,2195,2195,2195,2195,0
|
|
20230802,165700,184171735,2195,2195,2195,2195,0
|
|
20230802,165600,184171735,2195,2195,2195,2195,0
|
|
20230802,165500,184171735,2195,2195,2195,2195,0
|
|
20230802,165400,184171735,2195,2195,2195,2195,0
|
|
20230802,165300,184171735,2195,2195,2195,2195,0
|
|
20230802,165200,184171735,2195,2195,2195,2195,0
|
|
20230802,165100,184171735,2195,2195,2195,2195,0
|
|
20230802,165000,184171735,2195,2195,2195,2195,0
|
|
20230802,164900,184171735,2195,2195,2195,2195,0
|
|
20230802,164800,184171735,2195,2195,2195,2195,3334
|
|
20230802,164700,184171735,2195,2195,2195,2195,0
|
|
20230802,164600,184171735,2195,2195,2195,2195,0
|
|
20230802,164500,184171735,2195,2195,2195,2195,0
|
|
20230802,164400,184171735,2195,2195,2195,2195,0
|
|
20230802,164300,184171735,2195,2195,2195,2195,0
|
|
20230802,164200,184171735,2195,2195,2195,2195,0
|
|
20230802,164100,184171735,2195,2195,2195,2195,0
|
|
20230802,164000,184171735,2195,2195,2195,2195,0
|
|
20230802,163900,184171735,2195,2195,2195,2195,0
|
|
20230802,163800,184171735,2195,2195,2195,2195,0
|
|
20230802,163700,184171735,2195,2195,2195,2195,0
|
|
20230802,163600,184171735,2195,2195,2195,2195,0
|
|
20230802,163500,184171735,2195,2195,2195,2195,0
|
|
20230802,163400,184171735,2195,2195,2195,2195,0
|
|
20230802,163300,184171735,2195,2195,2195,2195,0
|
|
20230802,163200,184171735,2195,2195,2195,2195,0
|
|
20230802,163100,184171735,2195,2195,2195,2195,0
|
|
20230802,163000,184171735,2195,2195,2195,2195,0
|
|
20230802,162900,184171735,2195,2195,2195,2195,0
|
|
20230802,162800,184171735,2195,2195,2195,2195,0
|
|
20230802,162700,184171735,2195,2195,2195,2195,0
|
|
20230802,162600,184171735,2195,2195,2195,2195,0
|
|
20230802,162500,184171735,2195,2195,2195,2195,0
|
|
20230802,162400,184171735,2195,2195,2195,2195,0
|
|
20230802,162300,184171735,2195,2195,2195,2195,0
|
|
20230802,162200,184171735,2195,2195,2195,2195,0
|
|
20230802,162100,184171735,2195,2195,2195,2195,0
|
|
20230802,162000,184171735,2195,2195,2195,2195,0
|
|
20230802,161900,184171735,2195,2195,2195,2195,0
|
|
20230802,161800,184171735,2195,2195,2195,2195,3334
|
|
20230802,161700,184171735,2195,2195,2195,2195,0
|
|
20230802,161600,184171735,2195,2195,2195,2195,0
|
|
20230802,161500,184171735,2195,2195,2195,2195,0
|
|
20230802,161400,184171735,2195,2195,2195,2195,0
|
|
20230802,161300,184171735,2195,2195,2195,2195,0
|
|
20230802,161200,184171735,2195,2195,2195,2195,0
|
|
20230802,161100,184171735,2195,2195,2195,2195,0
|
|
20230802,161000,184171735,2195,2195,2195,2195,0
|
|
20230802,160900,184171735,2195,2195,2195,2195,0
|
|
20230802,160800,184171735,2195,2195,2195,2195,0
|
|
20230802,160700,184171735,2195,2195,2195,2195,0
|
|
20230802,160600,184171735,2195,2195,2195,2195,0
|
|
20230802,160500,184171735,2195,2195,2195,2195,0
|
|
20230802,160400,184171735,2195,2195,2195,2195,0
|
|
20230802,160300,184171735,2195,2195,2195,2195,0
|
|
20230802,160200,184171735,2195,2195,2195,2195,0
|
|
20230802,160100,184171735,2195,2195,2195,2195,0
|
|
20230802,160000,184171735,2195,2195,2195,2195,0
|
|
20230802,155900,184171735,2195,2195,2195,2195,0
|
|
20230802,155800,184171735,2195,2195,2195,2195,0
|
|
20230802,155700,184171735,2195,2195,2195,2195,0
|
|
20230802,155600,184171735,2195,2195,2195,2195,0
|
|
20230802,155500,184171735,2195,2195,2195,2195,0
|
|
20230802,155400,184171735,2195,2195,2195,2195,0
|
|
20230802,155300,184171735,2195,2195,2195,2195,0
|
|
20230802,155200,184171735,2195,2195,2195,2195,0
|
|
20230802,155100,184171735,2195,2195,2195,2195,0
|
|
20230802,155000,184171735,2195,2195,2195,2195,0
|
|
20230802,154900,184171735,2195,2195,2195,2195,0
|
|
20230802,154800,184171735,2195,2195,2195,2195,3334
|
|
20230802,154700,184171735,2195,2195,2195,2195,0
|
|
20230802,154600,184171735,2195,2195,2195,2195,0
|
|
20230802,154500,184171735,2195,2195,2195,2195,0
|
|
20230802,154400,184171735,2195,2195,2195,2195,0
|
|
20230802,154300,184171735,2195,2195,2195,2195,0
|
|
20230802,154200,184171735,2195,2195,2195,2195,0
|
|
20230802,154100,184171735,2195,2195,2195,2195,0
|
|
20230802,154000,184171735,2195,2195,2195,2195,0
|
|
20230802,153900,184171735,2195,2195,2195,2195,0
|
|
20230802,153800,184171735,2195,2195,2195,2195,0
|
|
20230802,153700,184171735,2195,2195,2195,2195,0
|
|
20230802,153600,184171735,2195,2195,2195,2195,0
|
|
20230802,153500,184171735,2195,2195,2195,2195,0
|
|
20230802,153400,184171735,2195,2195,2195,2195,0
|
|
20230802,153300,184171735,2195,2195,2195,2195,0
|
|
20230802,153200,184171735,2195,2195,2195,2195,0
|
|
20230802,153100,184171735,2195,2195,2195,2195,0
|
|
20230802,153000,184171735,2195,2195,2195,2195,3334
|
|
20230802,152900,176853605,2210,2210,2210,2210,0
|
|
20230802,152800,176853605,2210,2210,2210,2210,0
|
|
20230802,152700,176853605,2210,2210,2210,2210,0
|
|
20230802,152600,176853605,2210,2210,2210,2210,0
|
|
20230802,152500,176853605,2210,2210,2210,2210,0
|
|
20230802,152400,176853605,2210,2210,2210,2210,0
|
|
20230802,152300,176853605,2210,2210,2210,2210,0
|
|
20230802,152200,176853605,2210,2210,2210,2210,0
|
|
20230802,152100,176853605,2210,2210,2210,2210,0
|
|
20230802,152000,176853605,2210,2210,2210,2210,0
|
|
20230802,151900,176853605,2210,2210,2210,2210,0
|
|
20230802,151800,176853605,2210,2210,2210,2210,74
|
|
20230802,151700,176690065,2210,2210,2210,2210,67
|
|
20230802,151600,176541995,2210,2210,2210,2210,20
|
|
20230802,151500,176497795,2210,2200,2210,2200,63
|
|
20230802,151400,176358585,2200,2200,2200,2200,68
|
|
20230802,151300,176208985,2200,2200,2200,2200,20
|
|
20230802,151200,176164985,2200,2200,2200,2200,66
|
|
20230802,151100,176019785,2200,2200,2200,2195,53
|
|
20230802,151000,175903255,2200,2195,2200,2195,76
|
|
20230802,150900,175736125,2195,2195,2195,2195,0
|
|
20230802,150800,175736125,2195,2195,2195,2195,2519
|
|
20230802,150700,170206920,2195,2195,2195,2195,0
|
|
20230802,150600,170206920,2195,2195,2195,2195,72
|
|
20230802,150500,170048880,2195,2195,2195,2195,2
|
|
20230802,150400,170044490,2195,2195,2195,2195,2
|
|
20230802,150300,170040100,2195,2195,2195,2190,74
|
|
20230802,150200,169877675,2190,2190,2190,2190,1
|
|
20230802,150100,169875485,2190,2190,2190,2190,2
|
|
20230802,150000,169871105,2195,2190,2195,2190,64
|
|
20230802,145900,169730630,2195,2195,2195,2195,3
|
|
20230802,145800,169724045,2195,2195,2195,2195,1
|
|
20230802,145700,169721850,2180,2180,2180,2180,65
|
|
20230802,145600,169580150,2180,2185,2185,2180,1146
|
|
20230802,145500,167076870,2185,2185,2185,2185,10
|
|
20230802,145400,167055020,2185,2185,2185,2185,0
|
|
20230802,145300,167055020,2185,2185,2185,2185,0
|
|
20230802,145200,167055020,2185,2190,2190,2185,235
|
|
20230802,145100,166540465,2195,2195,2195,2195,0
|
|
20230802,145000,166540465,2195,2195,2195,2195,4
|
|
20230802,144900,166531685,2195,2195,2195,2195,1
|
|
20230802,144800,166529490,2195,2195,2195,2195,3
|
|
20230802,144700,166522905,2195,2195,2195,2195,0
|
|
20230802,144600,166522905,2195,2195,2195,2195,0
|
|
20230802,144500,166522905,2195,2195,2195,2195,5
|
|
20230802,144400,166511930,2195,2200,2200,2165,1764
|
|
20230802,144300,162679365,2200,2200,2200,2200,0
|
|
20230802,144200,162679365,2200,2200,2200,2200,0
|
|
20230802,144100,162679365,2200,2200,2200,2200,0
|
|
20230802,144000,162679365,2200,2200,2200,2200,2
|
|
20230802,143900,162674965,2205,2200,2205,2200,9
|
|
20230802,143800,162655155,2210,2210,2210,2210,2
|
|
20230802,143700,162650735,2200,2210,2210,2200,14
|
|
20230802,143600,162619915,2210,2210,2210,2210,0
|
|
20230802,143500,162619915,2210,2200,2210,2200,10
|
|
20230802,143400,162597865,2210,2200,2210,2200,315
|
|
20230802,143300,161901815,2210,2200,2210,2200,331
|
|
20230802,143200,161173575,2210,2210,2210,2210,65
|
|
20230802,143100,161029925,2200,2200,2200,2200,14
|
|
20230802,143000,160999125,2210,2210,2210,2210,0
|
|
20230802,142900,160999125,2210,2210,2210,2210,11
|
|
20230802,142800,160974815,2210,2210,2210,2210,9
|
|
20230802,142700,160954925,2210,2210,2210,2210,2
|
|
20230802,142600,160950505,2175,2175,2175,2175,0
|
|
20230802,142500,160950505,2175,2175,2175,2175,0
|
|
20230802,142400,160950505,2175,2200,2200,2175,2800
|
|
20230802,142300,154813825,2210,2210,2210,2210,0
|
|
20230802,142200,154813825,2210,2210,2210,2210,0
|
|
20230802,142100,154813825,2210,2210,2210,2210,0
|
|
20230802,142000,154813825,2210,2200,2210,2200,107
|
|
20230802,141900,154578355,2210,2200,2210,2200,2002
|
|
20230802,141800,150173935,2210,2200,2210,2200,104
|
|
20230802,141700,149945095,2200,2210,2210,2200,304
|
|
20230802,141600,149275665,2210,2210,2210,2210,0
|
|
20230802,141500,149275665,2210,2210,2210,2210,0
|
|
20230802,141400,149275665,2210,2200,2210,2200,18
|
|
20230802,141300,149236045,2210,2200,2210,2200,76
|
|
20230802,141200,149068215,2210,2210,2210,2210,0
|
|
20230802,141100,149068215,2210,2210,2210,2210,0
|
|
20230802,141000,149068215,2210,2205,2210,2205,267
|
|
20230802,140900,148479145,2205,2205,2205,2205,0
|
|
20230802,140800,148479145,2205,2205,2205,2205,3
|
|
20230802,140700,148472530,2195,2195,2205,2195,66
|
|
20230802,140600,148327060,2195,2195,2195,2195,0
|
|
20230802,140500,148327060,2195,2195,2195,2195,0
|
|
20230802,140400,148327060,2195,2195,2195,2195,51
|
|
20230802,140300,148215115,2195,2195,2195,2195,1068
|
|
20230802,140200,145870855,2195,2190,2195,2190,149
|
|
20230802,140100,145544300,2190,2190,2190,2190,0
|
|
20230802,140000,145544300,2190,2190,2190,2190,21
|
|
20230802,135900,145498310,2195,2195,2195,2195,0
|
|
20230802,135800,145498310,2195,2195,2205,2195,28
|
|
20230802,135700,145436830,2205,2205,2205,2205,0
|
|
20230802,135600,145436830,2205,2205,2205,2205,0
|
|
20230802,135500,145436830,2205,2205,2205,2205,2
|
|
20230802,135400,145432420,2205,2205,2205,2205,1
|
|
20230802,135300,145430215,2200,2200,2200,2200,168
|
|
20230802,135200,145060615,2200,2190,2200,2190,9
|
|
20230802,135100,145040885,2190,2190,2190,2190,25
|
|
20230802,135000,144986135,2200,2200,2200,2195,1728
|
|
20230802,134900,141193100,2200,2195,2200,2195,1372
|
|
20230802,134800,138181500,2200,2195,2200,2195,283
|
|
20230802,134700,137560295,2195,2195,2195,2195,19
|
|
20230802,134600,137518590,2195,2195,2195,2195,2
|
|
20230802,134500,137514200,2190,2190,2190,2190,140
|
|
20230802,134400,137207600,2190,2190,2190,2190,0
|
|
20230802,134300,137207600,2190,2190,2190,2190,5
|
|
20230802,134200,137196650,2190,2190,2190,2190,10
|
|
20230802,134100,137174750,2180,2180,2180,2180,100
|
|
20230802,134000,136956750,2185,2205,2205,2185,3383
|
|
20230802,133900,129561980,2200,2195,2200,2195,257
|
|
20230802,133800,128997080,2205,2205,2205,2205,0
|
|
20230802,133700,128997080,2205,2205,2205,2200,690
|
|
20230802,133600,127475830,2210,2210,2210,2210,500
|
|
20230802,133500,126370830,2195,2200,2210,2195,1029
|
|
20230802,133400,124107125,2210,2210,2210,2210,0
|
|
20230802,133300,124107125,2210,2205,2210,2205,5010
|
|
20230802,133200,113060070,2210,2210,2210,2210,0
|
|
20230802,133100,113060070,2210,2210,2210,2210,3
|
|
20230802,133000,113053440,2210,2210,2210,2210,0
|
|
20230802,132900,113053440,2210,2210,2210,2210,2
|
|
20230802,132800,113049020,2205,2205,2205,2205,0
|
|
20230802,132700,113049020,2205,2205,2205,2205,0
|
|
20230802,132600,113049020,2205,2215,2215,2205,593
|
|
20230802,132500,111741415,2210,2210,2210,2210,697
|
|
20230802,132400,110201045,2215,2215,2215,2215,106
|
|
20230802,132300,109966255,2215,2210,2215,2210,5
|
|
20230802,132200,109955200,2215,2215,2215,2210,104
|
|
20230802,132100,109725345,2210,2210,2210,2210,3
|
|
20230802,132000,109718715,2215,2215,2215,2215,1
|
|
20230802,131900,109716500,2210,2210,2210,2210,1
|
|
20230802,131800,109714290,2215,2215,2215,2215,0
|
|
20230802,131700,109714290,2215,2215,2215,2215,3
|
|
20230802,131600,109707645,2215,2215,2215,2215,5
|
|
20230802,131500,109696570,2220,2215,2220,2215,914
|
|
20230802,131400,107671670,2215,2205,2215,2205,2227
|
|
20230802,131300,102752350,2205,2205,2205,2205,0
|
|
20230802,131200,102752350,2205,2205,2205,2205,0
|
|
20230802,131100,102752350,2205,2200,2205,2200,9
|
|
20230802,131000,102732530,2205,2205,2205,2205,550
|
|
20230802,130900,101519780,2205,2200,2205,2200,8
|
|
20230802,130800,101502175,2205,2205,2205,2205,0
|
|
20230802,130700,101502175,2205,2205,2205,2205,601
|
|
20230802,130600,100176970,2205,2205,2205,2205,2
|
|
20230802,130500,100172560,2205,2205,2205,2205,4
|
|
20230802,130400,100163740,2210,2195,2210,2195,240
|
|
20230802,130300,99636770,2200,2200,2200,2200,0
|
|
20230802,130200,99636770,2200,2200,2200,2200,0
|
|
20230802,130100,99636770,2200,2200,2200,2200,0
|
|
20230802,130000,99636770,2200,2200,2200,2200,821
|
|
20230802,125900,97830570,2210,2210,2210,2210,0
|
|
20230802,125800,97830570,2210,2205,2210,2205,4
|
|
20230802,125700,97821745,2210,2210,2210,2210,1
|
|
20230802,125600,97819535,2205,2205,2205,2205,0
|
|
20230802,125500,97819535,2205,2205,2205,2205,2
|
|
20230802,125400,97815125,2215,2205,2215,2205,192
|
|
20230802,125300,97390590,2210,2210,2210,2210,45
|
|
20230802,125200,97291140,2210,2200,2210,2200,580
|
|
20230802,125100,96014410,2205,2205,2205,2205,0
|
|
20230802,125000,96014410,2205,2200,2210,2200,506
|
|
20230802,124900,94896195,2210,2210,2210,2210,63
|
|
20230802,124800,94756965,2210,2210,2210,2210,0
|
|
20230802,124700,94756965,2210,2210,2210,2210,1
|
|
20230802,124600,94754755,2200,2200,2200,2200,0
|
|
20230802,124500,94754755,2200,2200,2200,2200,0
|
|
20230802,124400,94754755,2200,2200,2200,2200,0
|
|
20230802,124300,94754755,2200,2200,2200,2200,0
|
|
20230802,124200,94754755,2200,2200,2210,2200,850
|
|
20230802,124100,92876755,2210,2210,2210,2210,0
|
|
20230802,124000,92876755,2210,2210,2210,2210,0
|
|
20230802,123900,92876755,2210,2210,2210,2210,0
|
|
20230802,123800,92876755,2210,2210,2210,2210,0
|
|
20230802,123700,92876755,2210,2210,2210,2210,1
|
|
20230802,123600,92874545,2200,2200,2200,2200,0
|
|
20230802,123500,92874545,2200,2200,2200,2200,0
|
|
20230802,123400,92874545,2200,2200,2200,2200,0
|
|
20230802,123300,92874545,2200,2200,2200,2200,0
|
|
20230802,123200,92874545,2200,2200,2200,2200,0
|
|
20230802,123100,92874545,2200,2200,2200,2200,446
|
|
20230802,123000,91893345,2200,2200,2200,2200,1
|
|
20230802,122900,91891145,2215,2200,2215,2200,10
|
|
20230802,122800,91869115,2215,2205,2215,2200,334
|
|
20230802,122700,91131855,2200,2190,2200,2190,1323
|
|
20230802,122600,88223960,2190,2190,2190,2190,0
|
|
20230802,122500,88223960,2190,2190,2190,2190,0
|
|
20230802,122400,88223960,2190,2190,2190,2190,0
|
|
20230802,122300,88223960,2190,2190,2190,2190,0
|
|
20230802,122200,88223960,2190,2185,2190,2185,100
|
|
20230802,122100,88005240,2190,2190,2190,2190,100
|
|
20230802,122000,87786240,2190,2190,2190,2190,0
|
|
20230802,121900,87786240,2190,2185,2190,2185,1452
|
|
20230802,121800,84613085,2185,2175,2185,2160,5233
|
|
20230802,121700,73253625,2175,2175,2175,2175,1
|
|
20230802,121600,73251450,2175,2175,2175,2175,0
|
|
20230802,121500,73251450,2175,2175,2175,2175,1
|
|
20230802,121400,73249275,2180,2175,2180,2175,1211
|
|
20230802,121300,70609300,2175,2175,2175,2175,0
|
|
20230802,121200,70609300,2175,2175,2175,2175,249
|
|
20230802,121100,70067725,2180,2175,2180,2175,287
|
|
20230802,121000,69442250,2185,2185,2185,2185,0
|
|
20230802,120900,69442250,2185,2185,2185,2185,0
|
|
20230802,120800,69442250,2185,2185,2185,2185,71
|
|
20230802,120700,69287115,2190,2190,2190,2190,0
|
|
20230802,120600,69287115,2190,2190,2190,2190,0
|
|
20230802,120500,69287115,2190,2190,2190,2190,0
|
|
20230802,120400,69287115,2190,2190,2190,2190,0
|
|
20230802,120300,69287115,2190,2190,2190,2190,0
|
|
20230802,120200,69287115,2190,2190,2190,2190,0
|
|
20230802,120100,69287115,2190,2190,2190,2190,0
|
|
20230802,120000,69287115,2190,2190,2190,2190,0
|
|
20230802,115900,69287115,2190,2190,2190,2190,32
|
|
20230802,115800,69217035,2185,2185,2185,2185,100
|
|
20230802,115700,68998535,2185,2185,2185,2185,5
|
|
20230802,115600,68987610,2190,2190,2190,2190,0
|
|
20230802,115500,68987610,2190,2185,2190,2185,5
|
|
20230802,115400,68976665,2175,2175,2175,2175,2
|
|
20230802,115300,68972315,2175,2175,2175,2175,0
|
|
20230802,115200,68972315,2175,2175,2175,2175,0
|
|
20230802,115100,68972315,2175,2175,2175,2175,0
|
|
20230802,115000,68972315,2175,2175,2175,2175,13
|
|
20230802,114900,68944040,2175,2175,2175,2175,1
|
|
20230802,114800,68941865,2175,2175,2175,2175,1
|
|
20230802,114700,68939690,2170,2175,2175,2170,753
|
|
20230802,114600,67302870,2185,2185,2185,2185,0
|
|
20230802,114500,67302870,2185,2185,2185,2185,1
|
|
20230802,114400,67300685,2190,2190,2190,2190,0
|
|
20230802,114300,67300685,2190,2190,2190,2190,0
|
|
20230802,114200,67300685,2190,2190,2190,2190,67
|
|
20230802,114100,67153955,2190,2190,2190,2190,0
|
|
20230802,114000,67153955,2190,2190,2190,2190,0
|
|
20230802,113900,67153955,2190,2190,2190,2190,0
|
|
20230802,113800,67153955,2190,2190,2190,2190,0
|
|
20230802,113700,67153955,2190,2190,2190,2190,0
|
|
20230802,113600,67153955,2190,2190,2190,2190,1
|
|
20230802,113500,67151765,2190,2175,2190,2175,106
|
|
20230802,113400,66921125,2175,2175,2175,2175,106
|
|
20230802,113300,66690575,2175,2175,2175,2175,0
|
|
20230802,113200,66690575,2175,2175,2175,2175,0
|
|
20230802,113100,66690575,2175,2175,2175,2175,0
|
|
20230802,113000,66690575,2175,2175,2175,2175,391
|
|
20230802,112900,65840150,2180,2180,2180,2180,0
|
|
20230802,112800,65840150,2180,2180,2180,2180,109
|
|
20230802,112700,65602530,2180,2180,2180,2180,792
|
|
20230802,112600,63875970,2185,2185,2185,2185,328
|
|
20230802,112500,63159290,2185,2185,2185,2185,0
|
|
20230802,112400,63159290,2185,2185,2185,2185,378
|
|
20230802,112300,62333360,2200,2200,2200,2200,2
|
|
20230802,112200,62328960,2200,2195,2200,2195,8
|
|
20230802,112100,62311390,2190,2190,2190,2190,409
|
|
20230802,112000,61415680,2195,2195,2195,2195,0
|
|
20230802,111900,61415680,2195,2195,2195,2195,0
|
|
20230802,111800,61415680,2195,2195,2195,2195,0
|
|
20230802,111700,61415680,2195,2195,2195,2195,0
|
|
20230802,111600,61415680,2195,2195,2195,2195,0
|
|
20230802,111500,61415680,2195,2195,2195,2195,320
|
|
20230802,111400,60713280,2200,2200,2200,2200,67
|
|
20230802,111300,60565880,2195,2195,2195,2195,0
|
|
20230802,111200,60565880,2195,2195,2195,2195,45
|
|
20230802,111100,60467105,2200,2200,2200,2200,76
|
|
20230802,111000,60299905,2200,2200,2200,2200,0
|
|
20230802,110900,60299905,2200,2200,2200,2200,0
|
|
20230802,110800,60299905,2200,2200,2200,2200,1
|
|
20230802,110700,60297705,2195,2195,2195,2195,0
|
|
20230802,110600,60297705,2195,2195,2195,2195,0
|
|
20230802,110500,60297705,2195,2195,2195,2195,2
|
|
20230802,110400,60293315,2195,2205,2205,2195,2320
|
|
20230802,110300,55189560,2205,2205,2205,2205,0
|
|
20230802,110200,55189560,2205,2205,2205,2205,173
|
|
20230802,110100,54808095,2210,2210,2210,2210,0
|
|
20230802,110000,54808095,2210,2210,2210,2210,3
|
|
20230802,105900,54801465,2210,2210,2210,2210,1
|
|
20230802,105800,54799255,2205,2210,2210,2205,84
|
|
20230802,105700,54613630,2210,2210,2215,2210,175
|
|
20230802,105600,54226390,2210,2210,2210,2210,18
|
|
20230802,105500,54186610,2215,2220,2220,2215,506
|
|
20230802,105400,53065815,2210,2210,2210,2210,0
|
|
20230802,105300,53065815,2210,2220,2220,2210,6
|
|
20230802,105200,53052545,2220,2210,2220,2210,163
|
|
20230802,105100,52691685,2220,2220,2220,2210,33
|
|
20230802,105000,52618725,2225,2220,2225,2220,72
|
|
20230802,104900,52458535,2225,2225,2225,2225,0
|
|
20230802,104800,52458535,2225,2225,2225,2225,0
|
|
20230802,104700,52458535,2225,2220,2225,2220,68
|
|
20230802,104600,52307245,2225,2225,2225,2220,12
|
|
20230802,104500,52280595,2210,2210,2210,2210,50
|
|
20230802,104400,52170095,2220,2220,2220,2220,0
|
|
20230802,104300,52170095,2220,2215,2220,2215,3001
|
|
20230802,104200,45513600,2215,2210,2215,2210,2
|
|
20230802,104100,45509175,2205,2205,2205,2205,1
|
|
20230802,104000,45506970,2205,2210,2210,2205,101
|
|
20230802,103900,45283765,2210,2210,2210,2210,100
|
|
20230802,103800,45062765,2215,2210,2215,2210,11
|
|
20230802,103700,45038445,2210,2210,2210,2185,1504
|
|
20230802,103600,41745160,2215,2210,2215,2210,1078
|
|
20230802,103500,39357740,2215,2215,2215,2215,1
|
|
20230802,103400,39355525,2215,2190,2215,2190,510
|
|
20230802,103300,38227125,2190,2210,2210,2190,1083
|
|
20230802,103200,35844605,2210,2210,2210,2210,1
|
|
20230802,103100,35842395,2210,2210,2210,2210,142
|
|
20230802,103000,35528575,2210,2210,2210,2210,100
|
|
20230802,102900,35307575,2210,2210,2210,2210,1
|
|
20230802,102800,35305365,2215,2215,2215,2215,0
|
|
20230802,102700,35305365,2215,2210,2215,2210,1117
|
|
20230802,102600,32836450,2210,2210,2210,2210,0
|
|
20230802,102500,32836450,2210,2210,2210,2210,0
|
|
20230802,102400,32836450,2210,2200,2210,2200,2124
|
|
20230802,102300,28157965,2200,2195,2200,2195,1105
|
|
20230802,102200,25732175,2195,2195,2195,2195,1002
|
|
20230802,102100,23532785,2195,2195,2195,2195,345
|
|
20230802,102000,22775510,2195,2195,2195,2190,861
|
|
20230802,101900,20888115,2190,2190,2190,2190,0
|
|
20230802,101800,20888115,2190,2190,2190,2190,0
|
|
20230802,101700,20888115,2190,2190,2190,2190,500
|
|
20230802,101600,19793115,2195,2195,2195,2195,12
|
|
20230802,101500,19766775,2190,2190,2190,2190,0
|
|
20230802,101400,19766775,2190,2190,2190,2190,245
|
|
20230802,101300,19230225,2190,2190,2190,2190,12
|
|
20230802,101200,19203945,2190,2190,2190,2190,243
|
|
20230802,101100,18671775,2190,2190,2190,2190,119
|
|
20230802,101000,18411165,2190,2195,2195,2190,408
|
|
20230802,100900,17517640,2195,2195,2195,2195,1
|
|
20230802,100800,17515445,2190,2190,2190,2190,8
|
|
20230802,100700,17497925,2190,2190,2190,2190,33
|
|
20230802,100600,17425655,2190,2190,2190,2190,0
|
|
20230802,100500,17425655,2190,2190,2190,2190,124
|
|
20230802,100400,17154095,2190,2195,2200,2190,903
|
|
20230802,100300,15171860,2190,2185,2190,2185,356
|
|
20230802,100200,14392475,2180,2180,2180,2180,0
|
|
20230802,100100,14392475,2180,2180,2180,2180,465
|
|
20230802,100000,13378775,2185,2185,2185,2185,0
|
|
20230802,095900,13378775,2185,2185,2185,2185,12
|
|
20230802,095800,13352555,2185,2185,2185,2185,0
|
|
20230802,095700,13352555,2185,2180,2185,2180,96
|
|
20230802,095600,13143270,2180,2180,2180,2180,0
|
|
20230802,095500,13143270,2180,2180,2180,2180,0
|
|
20230802,095400,13143270,2180,2180,2180,2180,0
|
|
20230802,095300,13143270,2180,2180,2180,2180,509
|
|
20230802,095200,12033650,2180,2180,2180,2180,0
|
|
20230802,095100,12033650,2180,2180,2180,2180,63
|
|
20230802,095000,11896310,2180,2180,2180,2180,16
|
|
20230802,094900,11861430,2185,2185,2185,2185,0
|
|
20230802,094800,11861430,2185,2185,2185,2185,0
|
|
20230802,094700,11861430,2185,2185,2185,2185,0
|
|
20230802,094600,11861430,2185,2185,2185,2185,0
|
|
20230802,094500,11861430,2185,2185,2185,2185,0
|
|
20230802,094400,11861430,2185,2185,2185,2185,15
|
|
20230802,094300,11828655,2185,2165,2185,2165,1584
|
|
20230802,094200,8397855,2165,2170,2170,2165,546
|
|
20230802,094100,7215255,2175,2175,2175,2175,1
|
|
20230802,094000,7213080,2175,2175,2175,2170,94
|
|
20230802,093900,7008635,2175,2175,2175,2175,0
|
|
20230802,093800,7008635,2175,2180,2180,2175,50
|
|
20230802,093700,6899870,2185,2185,2185,2185,6
|
|
20230802,093600,6886760,2185,2185,2185,2185,0
|
|
20230802,093500,6886760,2185,2185,2185,2185,5
|
|
20230802,093400,6875835,2185,2185,2185,2185,0
|
|
20230802,093300,6875835,2185,2185,2185,2185,0
|
|
20230802,093200,6875835,2185,2185,2185,2185,3
|
|
20230802,093100,6869280,2195,2195,2195,2195,0
|
|
20230802,093000,6869280,2195,2195,2195,2195,0
|
|
20230802,092900,6869280,2195,2190,2195,2190,20
|
|
20230802,092800,6825435,2195,2175,2195,2175,11
|
|
20230802,092700,6801315,2165,2160,2165,2160,605
|
|
20230802,092600,5494440,2160,2175,2175,2160,1249
|
|
20230802,092500,2794085,2175,2175,2175,2175,1
|
|
20230802,092400,2791910,2165,2165,2165,2165,18
|
|
20230802,092300,2752940,2170,2185,2185,2170,330
|
|
20230802,092200,2035800,2180,2180,2180,2175,40
|
|
20230802,092100,1948735,2180,2180,2180,2180,250
|
|
20230802,092000,1403735,2180,2180,2180,2180,4
|
|
20230802,091900,1395015,2190,2190,2190,2190,26
|
|
20230802,091800,1338075,2190,2190,2190,2190,4
|
|
20230802,091700,1329315,2190,2190,2190,2190,1
|
|
20230802,091600,1327125,2195,2195,2195,2195,0
|
|
20230802,091500,1327125,2195,2195,2195,2195,202
|
|
20230802,091400,883735,2195,2185,2195,2185,33
|
|
20230802,091300,811550,2185,2185,2185,2185,0
|
|
20230802,091200,811550,2185,2185,2185,2185,0
|
|
20230802,091100,811550,2185,2185,2195,2185,307
|
|
20230802,091000,139300,2175,2175,2175,2175,0
|
|
20230802,090900,139300,2175,2175,2175,2175,34
|
|
20230802,090800,65350,2175,2175,2175,2175,4
|
|
20230802,090700,56650,2175,2175,2175,2175,1
|
|
20230802,090600,54475,2175,2175,2175,2175,2
|
|
20230802,090500,50125,2175,2175,2175,2175,0
|
|
20230802,090400,50125,2175,2175,2175,2175,3
|
|
20230802,090300,43600,2180,2180,2180,2180,0
|
|
20230802,090200,43600,2180,2180,2180,2180,0
|
|
20230802,090100,43600,2180,2180,2180,2180,0
|
|
20230802,090000,43600,2180,2180,2180,2180,20
|