593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,184900,2021388945,2150,2150,2150,2150,0
|
|
20230802,184800,2021388945,2150,2150,2150,2150,0
|
|
20230802,184700,2021388945,2150,2150,2150,2150,0
|
|
20230802,184600,2021388945,2150,2150,2150,2150,0
|
|
20230802,184500,2021388945,2150,2150,2150,2150,0
|
|
20230802,184400,2021388945,2150,2150,2150,2150,0
|
|
20230802,184300,2021388945,2150,2150,2150,2150,0
|
|
20230802,184200,2021388945,2150,2150,2150,2150,0
|
|
20230802,184100,2021388945,2150,2150,2150,2150,0
|
|
20230802,184000,2021388945,2150,2150,2150,2150,0
|
|
20230802,183900,2021388945,2150,2150,2150,2150,0
|
|
20230802,183800,2021388945,2150,2150,2150,2150,0
|
|
20230802,183700,2021388945,2150,2150,2150,2150,0
|
|
20230802,183600,2021388945,2150,2150,2150,2150,0
|
|
20230802,183500,2021388945,2150,2150,2150,2150,0
|
|
20230802,183400,2021388945,2150,2150,2150,2150,0
|
|
20230802,183300,2021388945,2150,2150,2150,2150,0
|
|
20230802,183200,2021388945,2150,2150,2150,2150,0
|
|
20230802,183100,2021388945,2150,2150,2150,2150,0
|
|
20230802,183000,2021388945,2150,2150,2150,2150,0
|
|
20230802,182900,2021388945,2150,2150,2150,2150,0
|
|
20230802,182800,2021388945,2150,2150,2150,2150,0
|
|
20230802,182700,2021388945,2150,2150,2150,2150,0
|
|
20230802,182600,2021388945,2150,2150,2150,2150,0
|
|
20230802,182500,2021388945,2150,2150,2150,2150,0
|
|
20230802,182400,2021388945,2150,2150,2150,2150,0
|
|
20230802,182300,2021388945,2150,2150,2150,2150,0
|
|
20230802,182200,2021388945,2150,2150,2150,2150,0
|
|
20230802,182100,2021388945,2150,2150,2150,2150,0
|
|
20230802,182000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,181900,2021388945,2150,2150,2150,2150,0
|
|
20230802,181800,2021388945,2150,2150,2150,2150,0
|
|
20230802,181700,2021388945,2150,2150,2150,2150,0
|
|
20230802,181600,2021388945,2150,2150,2150,2150,0
|
|
20230802,181500,2021388945,2150,2150,2150,2150,0
|
|
20230802,181400,2021388945,2150,2150,2150,2150,0
|
|
20230802,181300,2021388945,2150,2150,2150,2150,0
|
|
20230802,181200,2021388945,2150,2150,2150,2150,0
|
|
20230802,181100,2021388945,2150,2150,2150,2150,0
|
|
20230802,181000,2021388945,2150,2150,2150,2150,0
|
|
20230802,180900,2021388945,2150,2150,2150,2150,0
|
|
20230802,180800,2021388945,2150,2150,2150,2150,0
|
|
20230802,180700,2021388945,2150,2150,2150,2150,0
|
|
20230802,180600,2021388945,2150,2150,2150,2150,0
|
|
20230802,180500,2021388945,2150,2150,2150,2150,0
|
|
20230802,180400,2021388945,2150,2150,2150,2150,0
|
|
20230802,180300,2021388945,2150,2150,2150,2150,0
|
|
20230802,180200,2021388945,2150,2150,2150,2150,0
|
|
20230802,180100,2021388945,2150,2150,2150,2150,0
|
|
20230802,180000,2021388945,2150,2150,2150,2150,0
|
|
20230802,175900,2021388945,2150,2150,2150,2150,0
|
|
20230802,175800,2021388945,2150,2150,2150,2150,0
|
|
20230802,175700,2021388945,2150,2150,2150,2150,0
|
|
20230802,175600,2021388945,2150,2150,2150,2150,0
|
|
20230802,175500,2021388945,2150,2150,2150,2150,0
|
|
20230802,175400,2021388945,2150,2150,2150,2150,0
|
|
20230802,175300,2021388945,2150,2150,2150,2150,0
|
|
20230802,175200,2021388945,2150,2150,2150,2150,0
|
|
20230802,175100,2021388945,2150,2150,2150,2150,0
|
|
20230802,175000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,174900,2021388945,2150,2150,2150,2150,0
|
|
20230802,174800,2021388945,2150,2150,2150,2150,0
|
|
20230802,174700,2021388945,2150,2150,2150,2150,0
|
|
20230802,174600,2021388945,2150,2150,2150,2150,0
|
|
20230802,174500,2021388945,2150,2150,2150,2150,0
|
|
20230802,174400,2021388945,2150,2150,2150,2150,0
|
|
20230802,174300,2021388945,2150,2150,2150,2150,0
|
|
20230802,174200,2021388945,2150,2150,2150,2150,0
|
|
20230802,174100,2021388945,2150,2150,2150,2150,0
|
|
20230802,174000,2021388945,2150,2150,2150,2150,0
|
|
20230802,173900,2021388945,2150,2150,2150,2150,0
|
|
20230802,173800,2021388945,2150,2150,2150,2150,0
|
|
20230802,173700,2021388945,2150,2150,2150,2150,0
|
|
20230802,173600,2021388945,2150,2150,2150,2150,0
|
|
20230802,173500,2021388945,2150,2150,2150,2150,0
|
|
20230802,173400,2021388945,2150,2150,2150,2150,0
|
|
20230802,173300,2021388945,2150,2150,2150,2150,0
|
|
20230802,173200,2021388945,2150,2150,2150,2150,0
|
|
20230802,173100,2021388945,2150,2150,2150,2150,0
|
|
20230802,173000,2021388945,2150,2150,2150,2150,0
|
|
20230802,172900,2021388945,2150,2150,2150,2150,0
|
|
20230802,172800,2021388945,2150,2150,2150,2150,0
|
|
20230802,172700,2021388945,2150,2150,2150,2150,0
|
|
20230802,172600,2021388945,2150,2150,2150,2150,0
|
|
20230802,172500,2021388945,2150,2150,2150,2150,0
|
|
20230802,172400,2021388945,2150,2150,2150,2150,0
|
|
20230802,172300,2021388945,2150,2150,2150,2150,0
|
|
20230802,172200,2021388945,2150,2150,2150,2150,0
|
|
20230802,172100,2021388945,2150,2150,2150,2150,0
|
|
20230802,172000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,171900,2021388945,2150,2150,2150,2150,0
|
|
20230802,171800,2021388945,2150,2150,2150,2150,0
|
|
20230802,171700,2021388945,2150,2150,2150,2150,0
|
|
20230802,171600,2021388945,2150,2150,2150,2150,0
|
|
20230802,171500,2021388945,2150,2150,2150,2150,0
|
|
20230802,171400,2021388945,2150,2150,2150,2150,0
|
|
20230802,171300,2021388945,2150,2150,2150,2150,0
|
|
20230802,171200,2021388945,2150,2150,2150,2150,0
|
|
20230802,171100,2021388945,2150,2150,2150,2150,0
|
|
20230802,171000,2021388945,2150,2150,2150,2150,0
|
|
20230802,170900,2021388945,2150,2150,2150,2150,0
|
|
20230802,170800,2021388945,2150,2150,2150,2150,0
|
|
20230802,170700,2021388945,2150,2150,2150,2150,0
|
|
20230802,170600,2021388945,2150,2150,2150,2150,0
|
|
20230802,170500,2021388945,2150,2150,2150,2150,0
|
|
20230802,170400,2021388945,2150,2150,2150,2150,0
|
|
20230802,170300,2021388945,2150,2150,2150,2150,0
|
|
20230802,170200,2021388945,2150,2150,2150,2150,0
|
|
20230802,170100,2021388945,2150,2150,2150,2150,0
|
|
20230802,170000,2021388945,2150,2150,2150,2150,0
|
|
20230802,165900,2021388945,2150,2150,2150,2150,0
|
|
20230802,165800,2021388945,2150,2150,2150,2150,0
|
|
20230802,165700,2021388945,2150,2150,2150,2150,0
|
|
20230802,165600,2021388945,2150,2150,2150,2150,0
|
|
20230802,165500,2021388945,2150,2150,2150,2150,0
|
|
20230802,165400,2021388945,2150,2150,2150,2150,0
|
|
20230802,165300,2021388945,2150,2150,2150,2150,0
|
|
20230802,165200,2021388945,2150,2150,2150,2150,0
|
|
20230802,165100,2021388945,2150,2150,2150,2150,0
|
|
20230802,165000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,164900,2021388945,2150,2150,2150,2150,0
|
|
20230802,164800,2021388945,2150,2150,2150,2150,0
|
|
20230802,164700,2021388945,2150,2150,2150,2150,0
|
|
20230802,164600,2021388945,2150,2150,2150,2150,0
|
|
20230802,164500,2021388945,2150,2150,2150,2150,0
|
|
20230802,164400,2021388945,2150,2150,2150,2150,0
|
|
20230802,164300,2021388945,2150,2150,2150,2150,0
|
|
20230802,164200,2021388945,2150,2150,2150,2150,0
|
|
20230802,164100,2021388945,2150,2150,2150,2150,0
|
|
20230802,164000,2021388945,2150,2150,2150,2150,0
|
|
20230802,163900,2021388945,2150,2150,2150,2150,0
|
|
20230802,163800,2021388945,2150,2150,2150,2150,0
|
|
20230802,163700,2021388945,2150,2150,2150,2150,0
|
|
20230802,163600,2021388945,2150,2150,2150,2150,0
|
|
20230802,163500,2021388945,2150,2150,2150,2150,0
|
|
20230802,163400,2021388945,2150,2150,2150,2150,0
|
|
20230802,163300,2021388945,2150,2150,2150,2150,0
|
|
20230802,163200,2021388945,2150,2150,2150,2150,0
|
|
20230802,163100,2021388945,2150,2150,2150,2150,0
|
|
20230802,163000,2021388945,2150,2150,2150,2150,0
|
|
20230802,162900,2021388945,2150,2150,2150,2150,0
|
|
20230802,162800,2021388945,2150,2150,2150,2150,0
|
|
20230802,162700,2021388945,2150,2150,2150,2150,0
|
|
20230802,162600,2021388945,2150,2150,2150,2150,0
|
|
20230802,162500,2021388945,2150,2150,2150,2150,0
|
|
20230802,162400,2021388945,2150,2150,2150,2150,0
|
|
20230802,162300,2021388945,2150,2150,2150,2150,0
|
|
20230802,162200,2021388945,2150,2150,2150,2150,0
|
|
20230802,162100,2021388945,2150,2150,2150,2150,0
|
|
20230802,162000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,161900,2021388945,2150,2150,2150,2150,0
|
|
20230802,161800,2021388945,2150,2150,2150,2150,0
|
|
20230802,161700,2021388945,2150,2150,2150,2150,0
|
|
20230802,161600,2021388945,2150,2150,2150,2150,0
|
|
20230802,161500,2021388945,2150,2150,2150,2150,0
|
|
20230802,161400,2021388945,2150,2150,2150,2150,0
|
|
20230802,161300,2021388945,2150,2150,2150,2150,0
|
|
20230802,161200,2021388945,2150,2150,2150,2150,0
|
|
20230802,161100,2021388945,2150,2150,2150,2150,0
|
|
20230802,161000,2021388945,2150,2150,2150,2150,0
|
|
20230802,160900,2021388945,2150,2150,2150,2150,0
|
|
20230802,160800,2021388945,2150,2150,2150,2150,0
|
|
20230802,160700,2021388945,2150,2150,2150,2150,0
|
|
20230802,160600,2021388945,2150,2150,2150,2150,0
|
|
20230802,160500,2021388945,2150,2150,2150,2150,0
|
|
20230802,160400,2021388945,2150,2150,2150,2150,0
|
|
20230802,160300,2021388945,2150,2150,2150,2150,0
|
|
20230802,160200,2021388945,2150,2150,2150,2150,0
|
|
20230802,160100,2021388945,2150,2150,2150,2150,0
|
|
20230802,160000,2021388945,2150,2150,2150,2150,0
|
|
20230802,155900,2021388945,2150,2150,2150,2150,0
|
|
20230802,155800,2021388945,2150,2150,2150,2150,0
|
|
20230802,155700,2021388945,2150,2150,2150,2150,0
|
|
20230802,155600,2021388945,2150,2150,2150,2150,0
|
|
20230802,155500,2021388945,2150,2150,2150,2150,0
|
|
20230802,155400,2021388945,2150,2150,2150,2150,0
|
|
20230802,155300,2021388945,2150,2150,2150,2150,0
|
|
20230802,155200,2021388945,2150,2150,2150,2150,0
|
|
20230802,155100,2021388945,2150,2150,2150,2150,0
|
|
20230802,155000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,154900,2021388945,2150,2150,2150,2150,0
|
|
20230802,154800,2021388945,2150,2150,2150,2150,0
|
|
20230802,154700,2021388945,2150,2150,2150,2150,0
|
|
20230802,154600,2021388945,2150,2150,2150,2150,0
|
|
20230802,154500,2021388945,2150,2150,2150,2150,0
|
|
20230802,154400,2021388945,2150,2150,2150,2150,0
|
|
20230802,154300,2021388945,2150,2150,2150,2150,0
|
|
20230802,154200,2021388945,2150,2150,2150,2150,0
|
|
20230802,154100,2021388945,2150,2150,2150,2150,0
|
|
20230802,154000,2021388945,2150,2150,2150,2150,0
|
|
20230802,153900,2021388945,2150,2150,2150,2150,0
|
|
20230802,153800,2021388945,2150,2150,2150,2150,0
|
|
20230802,153700,2021388945,2150,2150,2150,2150,0
|
|
20230802,153600,2021388945,2150,2150,2150,2150,0
|
|
20230802,153500,2021388945,2150,2150,2150,2150,0
|
|
20230802,153400,2021388945,2150,2150,2150,2150,0
|
|
20230802,153300,2021388945,2150,2150,2150,2150,0
|
|
20230802,153200,2021388945,2150,2150,2150,2150,0
|
|
20230802,153100,2021388945,2150,2150,2150,2150,0
|
|
20230802,153000,2021388945,2150,2150,2150,2150,10022
|
|
20230802,152900,1999841645,2150,2150,2150,2150,0
|
|
20230802,152800,1999841645,2150,2150,2150,2150,0
|
|
20230802,152700,1999841645,2150,2150,2150,2150,0
|
|
20230802,152600,1999841645,2150,2150,2150,2150,0
|
|
20230802,152500,1999841645,2150,2150,2150,2150,0
|
|
20230802,152400,1999841645,2150,2150,2150,2150,0
|
|
20230802,152300,1999841645,2150,2150,2150,2150,0
|
|
20230802,152200,1999841645,2150,2150,2150,2150,0
|
|
20230802,152100,1999841645,2150,2150,2150,2150,0
|
|
20230802,152000,1999841645,2150,2150,2150,2150,0
|
|
20230802,151900,1999841645,2150,2150,2150,2140,70
|
|
20230802,151800,1999691815,2150,2140,2150,2140,5220
|
|
20230802,151700,1988499460,2145,2140,2145,2140,363
|
|
20230802,151600,1987722500,2145,2145,2145,2140,337
|
|
20230802,151500,1987001195,2135,2140,2140,2135,6071
|
|
20230802,151400,1974029235,2145,2140,2145,2140,337
|
|
20230802,151300,1973308050,2145,2140,2145,2140,212
|
|
20230802,151200,1972854325,2145,2140,2145,2140,205
|
|
20230802,151100,1972415620,2150,2145,2150,2140,807
|
|
20230802,151000,1970685615,2140,2145,2145,2140,342
|
|
20230802,150900,1969953700,2140,2140,2140,2140,2030
|
|
20230802,150800,1965609500,2135,2135,2140,2135,10245
|
|
20230802,150700,1943687890,2140,2135,2140,2135,1765
|
|
20230802,150600,1939919090,2135,2140,2140,2135,461
|
|
20230802,150500,1938934275,2135,2135,2140,2135,3742
|
|
20230802,150400,1930941030,2140,2140,2140,2140,6144
|
|
20230802,150300,1917792870,2140,2145,2145,2140,495
|
|
20230802,150200,1916733565,2145,2145,2145,2145,265
|
|
20230802,150100,1916165140,2145,2145,2145,2145,435
|
|
20230802,150000,1915232065,2145,2150,2150,2145,1920
|
|
20230802,145900,1911111415,2145,2145,2150,2145,20599
|
|
20230802,145800,1866926260,2145,2145,2145,2145,203
|
|
20230802,145700,1866490825,2145,2150,2150,2145,351
|
|
20230802,145600,1865737720,2145,2145,2150,2145,336
|
|
20230802,145500,1865016995,2145,2145,2145,2145,20204
|
|
20230802,145400,1821679415,2145,2145,2145,2145,334
|
|
20230802,145300,1820962985,2145,2145,2145,2145,504
|
|
20230802,145200,1819881905,2140,2145,2150,2140,11339
|
|
20230802,145100,1795575035,2150,2145,2150,2145,5704
|
|
20230802,145000,1783339950,2145,2145,2150,2145,336
|
|
20230802,144900,1782619225,2145,2145,2150,2145,469
|
|
20230802,144800,1781613210,2150,2145,2150,2145,1211
|
|
20230802,144700,1779015575,2145,2145,2145,2145,563
|
|
20230802,144600,1777807940,2150,2145,2150,2145,204
|
|
20230802,144500,1777370355,2150,2150,2150,2145,972
|
|
20230802,144400,1775283025,2150,2150,2150,2145,616
|
|
20230802,144300,1773961695,2145,2150,2150,2145,837
|
|
20230802,144200,1772163820,2150,2150,2150,2145,212
|
|
20230802,144100,1771709045,2145,2150,2150,2145,3774
|
|
20230802,144000,1763612940,2150,2150,2150,2150,4772
|
|
20230802,143900,1753353140,2150,2150,2150,2150,203
|
|
20230802,143800,1752916690,2150,2145,2150,2145,336
|
|
20230802,143700,1752195310,2150,2150,2150,2145,417
|
|
20230802,143600,1751300190,2145,2145,2145,2145,204
|
|
20230802,143500,1750862610,2155,2150,2155,2145,3346
|
|
20230802,143400,1743671250,2150,2155,2155,2150,797
|
|
20230802,143300,1741957695,2155,2160,2160,2155,520
|
|
20230802,143200,1740834595,2150,2155,2160,2150,1323
|
|
20230802,143100,1737979600,2145,2145,2160,2145,2158
|
|
20230802,143000,1733339425,2145,2145,2150,2145,1073
|
|
20230802,142900,1731034685,2155,2145,2155,2145,1865
|
|
20230802,142800,1727033490,2145,2145,2145,2145,403
|
|
20230802,142700,1726169055,2145,2150,2150,2145,489
|
|
20230802,142600,1725120060,2150,2150,2150,2150,492
|
|
20230802,142500,1724062260,2145,2150,2150,2145,133
|
|
20230802,142400,1723776970,2145,2145,2150,2145,82
|
|
20230802,142300,1723600690,2150,2145,2150,2145,132
|
|
20230802,142200,1723317545,2145,2150,2150,2145,13
|
|
20230802,142100,1723289600,2145,2150,2150,2145,10
|
|
20230802,142000,1723268105,2145,2150,2150,2145,142
|
|
20230802,141900,1722963465,2145,2145,2145,2145,0
|
|
20230802,141800,1722963465,2145,2145,2145,2145,321
|
|
20230802,141700,1722274920,2145,2150,2150,2145,125
|
|
20230802,141600,1722006595,2145,2150,2150,2145,181
|
|
20230802,141500,1721618100,2150,2150,2150,2150,190
|
|
20230802,141400,1721209600,2150,2155,2155,2150,427
|
|
20230802,141300,1720291545,2150,2155,2155,2150,13
|
|
20230802,141200,1720263535,2150,2150,2155,2150,3
|
|
20230802,141100,1720257080,2155,2155,2155,2150,1724
|
|
20230802,141000,1716550465,2150,2155,2155,2150,11
|
|
20230802,140900,1716526765,2150,2150,2150,2150,631
|
|
20230802,140800,1715170115,2150,2150,2150,2150,100
|
|
20230802,140700,1714955115,2150,2150,2150,2150,782
|
|
20230802,140600,1713273815,2155,2155,2155,2150,676
|
|
20230802,140500,1711820115,2150,2150,2155,2150,1132
|
|
20230802,140400,1709381315,2145,2145,2145,2145,0
|
|
20230802,140300,1709381315,2145,2145,2150,2145,1002
|
|
20230802,140200,1707227025,2150,2150,2160,2150,4842
|
|
20230802,140100,1696816715,2145,2150,2150,2145,1001
|
|
20230802,140000,1694664570,2150,2155,2155,2150,732
|
|
20230802,135900,1693087885,2155,2155,2155,2155,742
|
|
20230802,135800,1691488875,2155,2160,2160,2155,1543
|
|
20230802,135700,1688163705,2155,2155,2155,2155,0
|
|
20230802,135600,1688163705,2155,2155,2155,2155,131
|
|
20230802,135500,1687881400,2150,2150,2150,2150,200
|
|
20230802,135400,1687451400,2150,2150,2150,2150,2750
|
|
20230802,135300,1681538900,2155,2145,2155,2145,5223
|
|
20230802,135200,1670284395,2145,2150,2150,2145,634
|
|
20230802,135100,1668921300,2145,2145,2145,2145,132
|
|
20230802,135000,1668638160,2150,2150,2150,2150,600
|
|
20230802,134900,1667348160,2145,2145,2150,2145,2359
|
|
20230802,134800,1662288050,2145,2150,2150,2145,4804
|
|
20230802,134700,1651983465,2145,2145,2145,2145,5331
|
|
20230802,134600,1640548470,2145,2150,2150,2145,21701
|
|
20230802,134500,1593891325,2150,2150,2155,2150,776
|
|
20230802,134400,1592222205,2150,2150,2155,2150,57
|
|
20230802,134300,1592099575,2150,2150,2155,2150,69
|
|
20230802,134200,1591951065,2150,2150,2155,2150,1000
|
|
20230802,134100,1589800565,2150,2160,2160,2150,9242
|
|
20230802,134000,1569884030,2155,2155,2155,2155,132
|
|
20230802,133900,1569599570,2155,2155,2160,2155,936
|
|
20230802,133800,1567582390,2155,2155,2155,2155,330
|
|
20230802,133700,1566871240,2155,2155,2155,2155,0
|
|
20230802,133600,1566871240,2155,2155,2160,2155,144
|
|
20230802,133500,1566560885,2155,2155,2155,2155,0
|
|
20230802,133400,1566560885,2155,2155,2155,2155,410
|
|
20230802,133300,1565677335,2155,2160,2160,2155,3171
|
|
20230802,133200,1558827985,2160,2160,2160,2160,1310
|
|
20230802,133100,1555998385,2160,2165,2165,2160,352
|
|
20230802,133000,1555236315,2160,2160,2160,2160,360
|
|
20230802,132900,1554458715,2160,2155,2160,2155,293
|
|
20230802,132800,1553826490,2155,2160,2160,2155,62
|
|
20230802,132700,1553692630,2155,2150,2155,2150,1257
|
|
20230802,132600,1550989450,2150,2150,2150,2150,0
|
|
20230802,132500,1550989450,2150,2155,2155,2150,8
|
|
20230802,132400,1550972215,2155,2155,2155,2155,919
|
|
20230802,132300,1548991770,2150,2150,2150,2150,1
|
|
20230802,132200,1548989620,2155,2155,2155,2155,0
|
|
20230802,132100,1548989620,2155,2155,2155,2155,5078
|
|
20230802,132000,1538046530,2155,2155,2155,2155,131
|
|
20230802,131900,1537764225,2155,2160,2160,2155,7
|
|
20230802,131800,1537749110,2155,2155,2155,2155,131
|
|
20230802,131700,1537466805,2155,2155,2155,2155,0
|
|
20230802,131600,1537466805,2155,2160,2160,2155,1006
|
|
20230802,131500,1535298850,2155,2155,2160,2155,1469
|
|
20230802,131400,1532132495,2155,2155,2155,2155,138
|
|
20230802,131300,1531835105,2155,2155,2155,2155,291
|
|
20230802,131200,1531208000,2155,2155,2155,2155,900
|
|
20230802,131100,1529268500,2155,2155,2155,2155,131
|
|
20230802,131000,1528986195,2155,2155,2155,2155,0
|
|
20230802,130900,1528986195,2155,2155,2160,2155,1572
|
|
20230802,130800,1525597585,2155,2160,2160,2155,1969
|
|
20230802,130700,1521344550,2155,2155,2155,2155,0
|
|
20230802,130600,1521344550,2155,2160,2160,2155,1186
|
|
20230802,130500,1518788705,2155,2155,2155,2155,100
|
|
20230802,130400,1518573205,2155,2160,2160,2155,163
|
|
20230802,130300,1518221790,2160,2160,2160,2155,484
|
|
20230802,130200,1517177450,2155,2155,2155,2155,131
|
|
20230802,130100,1516895145,2155,2155,2155,2155,5583
|
|
20230802,130000,1504863780,2155,2155,2160,2155,746
|
|
20230802,125900,1503253085,2160,2155,2160,2155,51
|
|
20230802,125800,1503142930,2160,2155,2160,2155,155
|
|
20230802,125700,1502808155,2155,2155,2155,2155,1541
|
|
20230802,125600,1499487300,2155,2155,2155,2155,60
|
|
20230802,125500,1499358000,2155,2165,2165,2155,291
|
|
20230802,125400,1498729495,2160,2160,2160,2160,0
|
|
20230802,125300,1498729495,2160,2155,2160,2155,151
|
|
20230802,125200,1498403435,2150,2165,2165,2150,1016
|
|
20230802,125100,1496218410,2155,2165,2165,2155,10131
|
|
20230802,125000,1474337310,2165,2165,2165,2165,950
|
|
20230802,124900,1472280560,2165,2170,2170,2165,15
|
|
20230802,124800,1472248060,2165,2170,2170,2165,473
|
|
20230802,124700,1471222305,2170,2170,2170,2170,1000
|
|
20230802,124600,1469052305,2170,2170,2170,2170,131
|
|
20230802,124500,1468768035,2175,2175,2175,2175,1
|
|
20230802,124400,1468765860,2170,2175,2175,2170,152
|
|
20230802,124300,1468435920,2170,2170,2170,2170,0
|
|
20230802,124200,1468435920,2170,2170,2170,2170,575
|
|
20230802,124100,1467188170,2170,2170,2170,2170,4830
|
|
20230802,124000,1456707070,2170,2170,2170,2170,0
|
|
20230802,123900,1456707070,2170,2175,2175,2170,133
|
|
20230802,123800,1456418450,2170,2175,2180,2170,5162
|
|
20230802,123700,1445191595,2170,2170,2175,2170,1332
|
|
20230802,123600,1442301150,2170,2170,2170,2170,0
|
|
20230802,123500,1442301150,2170,2175,2175,2170,133
|
|
20230802,123400,1442012530,2175,2175,2175,2175,2
|
|
20230802,123300,1442008180,2170,2170,2170,2170,1594
|
|
20230802,123200,1438549200,2175,2180,2180,2175,491
|
|
20230802,123100,1437481265,2180,2180,2180,2180,8
|
|
20230802,123000,1437463825,2175,2180,2180,2175,267
|
|
20230802,122900,1436882420,2180,2185,2185,2180,507
|
|
20230802,122800,1435777150,2185,2175,2185,2175,5338
|
|
20230802,122700,1424142475,2175,2175,2180,2175,762
|
|
20230802,122600,1422485110,2175,2175,2175,2170,646
|
|
20230802,122500,1421080720,2170,2170,2170,2170,250
|
|
20230802,122400,1420538220,2170,2170,2170,2165,140
|
|
20230802,122300,1420235075,2170,2170,2170,2170,0
|
|
20230802,122200,1420235075,2170,2170,2170,2170,222
|
|
20230802,122100,1419753335,2170,2170,2175,2170,853
|
|
20230802,122000,1417902060,2170,2175,2175,2170,958
|
|
20230802,121900,1415822935,2170,2170,2170,2170,5659
|
|
20230802,121800,1403542905,2170,2170,2170,2170,6075
|
|
20230802,121700,1390360155,2170,2170,2175,2170,5031
|
|
20230802,121600,1379442835,2170,2165,2170,2165,10122
|
|
20230802,121500,1357487460,2165,2160,2165,2160,764
|
|
20230802,121400,1355836555,2160,2155,2160,2155,2866
|
|
20230802,121300,1349646850,2155,2155,2155,2155,4
|
|
20230802,121200,1349638230,2150,2150,2150,2150,9
|
|
20230802,121100,1349618880,2150,2160,2160,2150,5039
|
|
20230802,121000,1338764715,2160,2155,2160,2155,132
|
|
20230802,120900,1338480250,2155,2155,2155,2150,3000
|
|
20230802,120800,1332015630,2155,2155,2155,2155,0
|
|
20230802,120700,1332015630,2155,2155,2155,2155,0
|
|
20230802,120600,1332015630,2155,2150,2155,2150,2635
|
|
20230802,120500,1326337860,2150,2150,2150,2150,0
|
|
20230802,120400,1326337860,2150,2155,2155,2150,138
|
|
20230802,120300,1326041125,2155,2155,2155,2155,0
|
|
20230802,120200,1326041125,2155,2155,2155,2155,0
|
|
20230802,120100,1326041125,2155,2155,2155,2155,226
|
|
20230802,120000,1325554095,2160,2160,2160,2160,4
|
|
20230802,115900,1325545455,2155,2160,2160,2155,136
|
|
20230802,115800,1325252350,2155,2155,2155,2155,1349
|
|
20230802,115700,1322345255,2155,2160,2165,2155,2000
|
|
20230802,115600,1318033270,2165,2165,2165,2165,0
|
|
20230802,115500,1318033270,2165,2155,2165,2155,2149
|
|
20230802,115400,1313390035,2155,2155,2155,2155,120
|
|
20230802,115300,1313131435,2155,2155,2155,2155,0
|
|
20230802,115200,1313131435,2155,2160,2160,2155,431
|
|
20230802,115100,1312201130,2160,2160,2160,2160,1
|
|
20230802,115000,1312198970,2165,2160,2165,2155,5593
|
|
20230802,114900,1300118275,2160,2160,2160,2160,1
|
|
20230802,114800,1300116115,2150,2150,2150,2150,132
|
|
20230802,114700,1299832315,2150,2155,2155,2150,1200
|
|
20230802,114600,1297251315,2155,2155,2155,2155,824
|
|
20230802,114500,1295475595,2160,2155,2160,2155,504
|
|
20230802,114400,1294389455,2155,2155,2155,2155,700
|
|
20230802,114300,1292880955,2155,2155,2155,2150,2956
|
|
20230802,114200,1286511430,2150,2150,2150,2150,0
|
|
20230802,114100,1286511430,2150,2150,2150,2150,131
|
|
20230802,114000,1286229780,2150,2150,2150,2150,537
|
|
20230802,113900,1285075230,2150,2150,2150,2150,573
|
|
20230802,113800,1283843280,2150,2150,2150,2150,11
|
|
20230802,113700,1283819630,2150,2150,2150,2150,370
|
|
20230802,113600,1283024130,2145,2150,2150,2145,427
|
|
20230802,113500,1282107845,2145,2145,2150,2145,1763
|
|
20230802,113400,1278325825,2145,2150,2150,2145,136
|
|
20230802,113300,1278034080,2150,2150,2150,2150,220
|
|
20230802,113200,1277561080,2150,2150,2150,2150,2155
|
|
20230802,113100,1272927830,2150,2150,2150,2150,840
|
|
20230802,113000,1271121830,2145,2145,2145,2145,160
|
|
20230802,112900,1270778630,2150,2145,2150,2145,375
|
|
20230802,112800,1269974055,2150,2145,2150,2145,220
|
|
20230802,112700,1269501905,2150,2150,2150,2150,94
|
|
20230802,112600,1269299805,2150,2155,2155,2150,104
|
|
20230802,112500,1269076190,2155,2150,2155,2150,854
|
|
20230802,112400,1267240025,2155,2155,2155,2155,0
|
|
20230802,112300,1267240025,2155,2145,2155,2145,1000
|
|
20230802,112200,1265090025,2150,2155,2155,2150,2150
|
|
20230802,112100,1260466295,2160,2155,2160,2150,1075
|
|
20230802,112000,1258150305,2150,2155,2160,2150,303
|
|
20230802,111900,1257497075,2150,2155,2155,2150,5138
|
|
20230802,111800,1246427750,2155,2150,2155,2150,3682
|
|
20230802,111700,1238504455,2150,2160,2160,2145,21192
|
|
20230802,111600,1192952950,2160,2155,2160,2155,1374
|
|
20230802,111500,1189991275,2155,2165,2170,2155,6105
|
|
20230802,111400,1176809625,2165,2170,2170,2165,1480
|
|
20230802,111300,1173605350,2170,2170,2170,2170,100
|
|
20230802,111200,1173388350,2170,2170,2170,2165,2104
|
|
20230802,111100,1168830640,2170,2170,2170,2170,500
|
|
20230802,111000,1167745640,2170,2170,2170,2165,540
|
|
20230802,110900,1166573890,2170,2170,2170,2170,801
|
|
20230802,110800,1164835720,2170,2170,2170,2170,302
|
|
20230802,110700,1164180380,2170,2170,2170,2165,250
|
|
20230802,110600,1163638535,2170,2170,2170,2170,9
|
|
20230802,110500,1163619005,2170,2175,2175,2170,2049
|
|
20230802,110400,1159172405,2175,2175,2175,2175,383
|
|
20230802,110300,1158339380,2170,2165,2170,2165,1779
|
|
20230802,110200,1154481710,2165,2160,2165,2160,1723
|
|
20230802,110100,1150756570,2160,2155,2160,2155,101
|
|
20230802,110000,1150538415,2155,2160,2160,2155,615
|
|
20230802,105900,1149211655,2160,2155,2160,2155,6108
|
|
20230802,105800,1136045695,2155,2155,2160,2155,4074
|
|
20230802,105700,1127253695,2155,2160,2160,2155,671
|
|
20230802,105600,1125805460,2160,2165,2170,2150,26551
|
|
20230802,105500,1068423495,2165,2170,2170,2165,6520
|
|
20230802,105400,1054303285,2170,2170,2170,2165,4196
|
|
20230802,105300,1045198620,2165,2175,2175,2165,3179
|
|
20230802,105200,1038310985,2170,2175,2175,2170,1303
|
|
20230802,105100,1035482150,2175,2170,2175,2170,1077
|
|
20230802,105000,1033144680,2170,2170,2170,2170,490
|
|
20230802,104900,1032081380,2175,2175,2175,2175,10
|
|
20230802,104800,1032059630,2175,2170,2175,2170,39
|
|
20230802,104700,1031974925,2170,2175,2175,2165,7641
|
|
20230802,104600,1015392485,2180,2180,2180,2175,1255
|
|
20230802,104500,1012661585,2180,2180,2180,2175,1926
|
|
20230802,104400,1008470940,2180,2180,2180,2180,112
|
|
20230802,104300,1008226780,2180,2175,2180,2165,3062
|
|
20230802,104200,1001579960,2175,2175,2175,2175,330
|
|
20230802,104100,1000862210,2180,2180,2180,2170,7255
|
|
20230802,104000,985096325,2180,2180,2180,2175,490
|
|
20230802,103900,984028130,2180,2180,2180,2180,1653
|
|
20230802,103800,980424590,2185,2180,2185,2180,3783
|
|
20230802,103700,972177620,2180,2180,2180,2180,5
|
|
20230802,103600,972166720,2180,2180,2180,2175,140
|
|
20230802,103500,971862175,2180,2180,2180,2175,2675
|
|
20230802,103400,966039180,2185,2180,2185,2180,932
|
|
20230802,103300,964007360,2180,2180,2180,2180,378
|
|
20230802,103200,963183320,2180,2185,2190,2175,4517
|
|
20230802,103100,953345700,2190,2200,2205,2185,7441
|
|
20230802,103000,937030685,2205,2195,2205,2195,4950
|
|
20230802,102900,926160965,2200,2200,2200,2200,676
|
|
20230802,102800,924673765,2205,2200,2205,2200,2604
|
|
20230802,102700,918944445,2205,2210,2210,2200,1641
|
|
20230802,102600,915326400,2210,2205,2210,2205,1478
|
|
20230802,102500,912067375,2205,2205,2210,2200,6243
|
|
20230802,102400,898321990,2205,2210,2210,2200,2923
|
|
20230802,102300,891876965,2210,2210,2210,2205,5383
|
|
20230802,102200,879996585,2210,2210,2215,2205,2164
|
|
20230802,102100,875216660,2210,2225,2225,2205,19524
|
|
20230802,102000,831969470,2225,2225,2230,2215,7309
|
|
20230802,101900,815747040,2225,2225,2240,2215,29905
|
|
20230802,101800,749019620,2225,2220,2230,2215,31916
|
|
20230802,101700,678144270,2230,2210,2230,2205,33132
|
|
20230802,101600,604598865,2210,2205,2210,2205,6667
|
|
20230802,101500,589887800,2205,2200,2215,2200,14750
|
|
20230802,101400,557295660,2200,2195,2205,2190,9681
|
|
20230802,101300,536005025,2190,2200,2200,2190,2566
|
|
20230802,101200,530382170,2200,2180,2200,2180,20691
|
|
20230802,101100,485150490,2180,2175,2180,2175,465
|
|
20230802,101000,484139015,2180,2180,2180,2180,70
|
|
20230802,100900,483986415,2180,2180,2180,2180,447
|
|
20230802,100800,483011955,2180,2180,2180,2180,397
|
|
20230802,100700,482146495,2185,2185,2185,2185,0
|
|
20230802,100600,482146495,2185,2180,2185,2180,3086
|
|
20230802,100500,475418930,2180,2175,2180,2175,1337
|
|
20230802,100400,472508455,2175,2175,2180,2175,598
|
|
20230802,100300,471205030,2180,2180,2180,2180,250
|
|
20230802,100200,470660030,2180,2180,2180,2180,0
|
|
20230802,100100,470660030,2180,2180,2180,2170,536
|
|
20230802,100000,469491560,2175,2175,2175,2175,1900
|
|
20230802,095900,465359060,2175,2175,2180,2175,1701
|
|
20230802,095800,461659380,2180,2180,2185,2180,1293
|
|
20230802,095700,458840630,2180,2185,2185,2180,2598
|
|
20230802,095600,453176980,2185,2180,2185,2175,4442
|
|
20230802,095500,443498585,2180,2185,2185,2180,33
|
|
20230802,095400,443426625,2180,2175,2180,2175,1718
|
|
20230802,095300,439687450,2175,2185,2190,2175,2025
|
|
20230802,095200,435271155,2185,2175,2185,2175,10199
|
|
20230802,095100,412996640,2175,2180,2185,2175,3153
|
|
20230802,095000,406114240,2175,2170,2180,2170,2990
|
|
20230802,094900,399600190,2175,2170,2175,2165,5132
|
|
20230802,094800,388453630,2175,2170,2180,2165,13603
|
|
20230802,094700,358922335,2175,2185,2185,2170,6716
|
|
20230802,094600,344294920,2185,2185,2190,2180,15945
|
|
20230802,094500,309420305,2185,2170,2210,2170,63194
|
|
20230802,094400,170726190,2170,2175,2175,2170,7474
|
|
20230802,094300,154486135,2175,2170,2175,2170,8293
|
|
20230802,094200,136458250,2165,2160,2165,2155,5232
|
|
20230802,094100,125149895,2160,2145,2160,2140,7739
|
|
20230802,094000,108512785,2150,2150,2150,2150,0
|
|
20230802,093900,108512785,2150,2145,2150,2145,97
|
|
20230802,093800,108304480,2145,2155,2155,2145,4
|
|
20230802,093700,108295890,2145,2145,2145,2145,141
|
|
20230802,093600,107993445,2145,2155,2155,2145,3373
|
|
20230802,093500,100731870,2150,2150,2150,2150,15065
|
|
20230802,093400,68342120,2150,2150,2150,2150,433
|
|
20230802,093300,67411170,2150,2150,2150,2150,60
|
|
20230802,093200,67282170,2150,2150,2150,2150,102
|
|
20230802,093100,67062870,2150,2150,2150,2150,22
|
|
20230802,093000,67015570,2145,2145,2145,2140,1858
|
|
20230802,092900,63036175,2145,2145,2145,2145,340
|
|
20230802,092800,62306875,2145,2140,2145,2140,625
|
|
20230802,092700,60966255,2150,2145,2150,2140,739
|
|
20230802,092600,59382095,2150,2150,2150,2150,30
|
|
20230802,092500,59317595,2150,2145,2150,2145,278
|
|
20230802,092400,58721280,2145,2140,2145,2140,350
|
|
20230802,092300,57972030,2150,2150,2150,2150,11
|
|
20230802,092200,57948380,2150,2150,2150,2150,1
|
|
20230802,092100,57946230,2150,2150,2150,2140,4510
|
|
20230802,092000,48286675,2155,2155,2155,2150,64
|
|
20230802,091900,48148780,2155,2150,2155,2150,301
|
|
20230802,091800,47501625,2150,2155,2155,2150,755
|
|
20230802,091700,45878340,2155,2150,2155,2150,2131
|
|
20230802,091600,41292310,2150,2150,2150,2150,891
|
|
20230802,091500,39376660,2150,2150,2150,2150,161
|
|
20230802,091400,39030510,2150,2150,2150,2150,14
|
|
20230802,091300,39000410,2150,2150,2150,2145,523
|
|
20230802,091200,37876960,2150,2150,2150,2150,810
|
|
20230802,091100,36135460,2145,2145,2145,2145,0
|
|
20230802,091000,36135460,2145,2140,2145,2140,960
|
|
20230802,090900,34077060,2135,2135,2135,2135,583
|
|
20230802,090800,32832355,2135,2140,2140,2135,800
|
|
20230802,090700,31121355,2135,2135,2135,2135,104
|
|
20230802,090600,30899315,2130,2135,2150,2130,1212
|
|
20230802,090500,28303250,2140,2125,2140,2125,302
|
|
20230802,090400,27661485,2145,2130,2145,2125,102
|
|
20230802,090300,27444400,2145,2130,2145,2130,2
|
|
20230802,090200,27440125,2130,2130,2130,2130,88
|
|
20230802,090100,27252685,2130,2135,2135,2125,633
|
|
20230802,090000,25903710,2150,2140,2150,2125,12133
|