597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,185300,2639240290,2460,2460,2460,2460,0
|
|
20230802,185200,2639240290,2460,2460,2460,2460,0
|
|
20230802,185100,2639240290,2460,2460,2460,2460,0
|
|
20230802,185000,2639240290,2460,2460,2460,2460,0
|
|
20230802,184900,2639240290,2460,2460,2460,2460,0
|
|
20230802,184800,2639240290,2460,2460,2460,2460,0
|
|
20230802,184700,2639240290,2460,2460,2460,2460,0
|
|
20230802,184600,2639240290,2460,2460,2460,2460,0
|
|
20230802,184500,2639240290,2460,2460,2460,2460,0
|
|
20230802,184400,2639240290,2460,2460,2460,2460,0
|
|
20230802,184300,2639240290,2460,2460,2460,2460,0
|
|
20230802,184200,2639240290,2460,2460,2460,2460,0
|
|
20230802,184100,2639240290,2460,2460,2460,2460,0
|
|
20230802,184000,2639240290,2460,2460,2460,2460,0
|
|
20230802,183900,2639240290,2460,2460,2460,2460,0
|
|
20230802,183800,2639240290,2460,2460,2460,2460,0
|
|
20230802,183700,2639240290,2460,2460,2460,2460,0
|
|
20230802,183600,2639240290,2460,2460,2460,2460,0
|
|
20230802,183500,2639240290,2460,2460,2460,2460,0
|
|
20230802,183400,2639240290,2460,2460,2460,2460,0
|
|
20230802,183300,2639240290,2460,2460,2460,2460,0
|
|
20230802,183200,2639240290,2460,2460,2460,2460,0
|
|
20230802,183100,2639240290,2460,2460,2460,2460,0
|
|
20230802,183000,2639240290,2460,2460,2460,2460,0
|
|
20230802,182900,2639240290,2460,2460,2460,2460,0
|
|
20230802,182800,2639240290,2460,2460,2460,2460,0
|
|
20230802,182700,2639240290,2460,2460,2460,2460,0
|
|
20230802,182600,2639240290,2460,2460,2460,2460,0
|
|
20230802,182500,2639240290,2460,2460,2460,2460,0
|
|
20230802,182400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,182300,2639240290,2460,2460,2460,2460,0
|
|
20230802,182200,2639240290,2460,2460,2460,2460,0
|
|
20230802,182100,2639240290,2460,2460,2460,2460,0
|
|
20230802,182000,2639240290,2460,2460,2460,2460,0
|
|
20230802,181900,2639240290,2460,2460,2460,2460,0
|
|
20230802,181800,2639240290,2460,2460,2460,2460,0
|
|
20230802,181700,2639240290,2460,2460,2460,2460,0
|
|
20230802,181600,2639240290,2460,2460,2460,2460,0
|
|
20230802,181500,2639240290,2460,2460,2460,2460,0
|
|
20230802,181400,2639240290,2460,2460,2460,2460,0
|
|
20230802,181300,2639240290,2460,2460,2460,2460,0
|
|
20230802,181200,2639240290,2460,2460,2460,2460,0
|
|
20230802,181100,2639240290,2460,2460,2460,2460,0
|
|
20230802,181000,2639240290,2460,2460,2460,2460,0
|
|
20230802,180900,2639240290,2460,2460,2460,2460,0
|
|
20230802,180800,2639240290,2460,2460,2460,2460,0
|
|
20230802,180700,2639240290,2460,2460,2460,2460,0
|
|
20230802,180600,2639240290,2460,2460,2460,2460,0
|
|
20230802,180500,2639240290,2460,2460,2460,2460,0
|
|
20230802,180400,2639240290,2460,2460,2460,2460,0
|
|
20230802,180300,2639240290,2460,2460,2460,2460,0
|
|
20230802,180200,2639240290,2460,2460,2460,2460,0
|
|
20230802,180100,2639240290,2460,2460,2460,2460,0
|
|
20230802,180000,2639240290,2460,2460,2460,2460,0
|
|
20230802,175900,2639240290,2460,2460,2460,2460,0
|
|
20230802,175800,2639240290,2460,2460,2460,2460,0
|
|
20230802,175700,2639240290,2460,2460,2460,2460,0
|
|
20230802,175600,2639240290,2460,2460,2460,2460,0
|
|
20230802,175500,2639240290,2460,2460,2460,2460,0
|
|
20230802,175400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,175300,2639240290,2460,2460,2460,2460,0
|
|
20230802,175200,2639240290,2460,2460,2460,2460,0
|
|
20230802,175100,2639240290,2460,2460,2460,2460,0
|
|
20230802,175000,2639240290,2460,2460,2460,2460,0
|
|
20230802,174900,2639240290,2460,2460,2460,2460,0
|
|
20230802,174800,2639240290,2460,2460,2460,2460,0
|
|
20230802,174700,2639240290,2460,2460,2460,2460,0
|
|
20230802,174600,2639240290,2460,2460,2460,2460,0
|
|
20230802,174500,2639240290,2460,2460,2460,2460,0
|
|
20230802,174400,2639240290,2460,2460,2460,2460,0
|
|
20230802,174300,2639240290,2460,2460,2460,2460,0
|
|
20230802,174200,2639240290,2460,2460,2460,2460,0
|
|
20230802,174100,2639240290,2460,2460,2460,2460,0
|
|
20230802,174000,2639240290,2460,2460,2460,2460,0
|
|
20230802,173900,2639240290,2460,2460,2460,2460,0
|
|
20230802,173800,2639240290,2460,2460,2460,2460,0
|
|
20230802,173700,2639240290,2460,2460,2460,2460,0
|
|
20230802,173600,2639240290,2460,2460,2460,2460,0
|
|
20230802,173500,2639240290,2460,2460,2460,2460,0
|
|
20230802,173400,2639240290,2460,2460,2460,2460,0
|
|
20230802,173300,2639240290,2460,2460,2460,2460,0
|
|
20230802,173200,2639240290,2460,2460,2460,2460,0
|
|
20230802,173100,2639240290,2460,2460,2460,2460,0
|
|
20230802,173000,2639240290,2460,2460,2460,2460,0
|
|
20230802,172900,2639240290,2460,2460,2460,2460,0
|
|
20230802,172800,2639240290,2460,2460,2460,2460,0
|
|
20230802,172700,2639240290,2460,2460,2460,2460,0
|
|
20230802,172600,2639240290,2460,2460,2460,2460,0
|
|
20230802,172500,2639240290,2460,2460,2460,2460,0
|
|
20230802,172400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,172300,2639240290,2460,2460,2460,2460,0
|
|
20230802,172200,2639240290,2460,2460,2460,2460,0
|
|
20230802,172100,2639240290,2460,2460,2460,2460,0
|
|
20230802,172000,2639240290,2460,2460,2460,2460,0
|
|
20230802,171900,2639240290,2460,2460,2460,2460,0
|
|
20230802,171800,2639240290,2460,2460,2460,2460,0
|
|
20230802,171700,2639240290,2460,2460,2460,2460,0
|
|
20230802,171600,2639240290,2460,2460,2460,2460,0
|
|
20230802,171500,2639240290,2460,2460,2460,2460,0
|
|
20230802,171400,2639240290,2460,2460,2460,2460,0
|
|
20230802,171300,2639240290,2460,2460,2460,2460,0
|
|
20230802,171200,2639240290,2460,2460,2460,2460,0
|
|
20230802,171100,2639240290,2460,2460,2460,2460,0
|
|
20230802,171000,2639240290,2460,2460,2460,2460,0
|
|
20230802,170900,2639240290,2460,2460,2460,2460,0
|
|
20230802,170800,2639240290,2460,2460,2460,2460,0
|
|
20230802,170700,2639240290,2460,2460,2460,2460,0
|
|
20230802,170600,2639240290,2460,2460,2460,2460,0
|
|
20230802,170500,2639240290,2460,2460,2460,2460,0
|
|
20230802,170400,2639240290,2460,2460,2460,2460,0
|
|
20230802,170300,2639240290,2460,2460,2460,2460,0
|
|
20230802,170200,2639240290,2460,2460,2460,2460,0
|
|
20230802,170100,2639240290,2460,2460,2460,2460,0
|
|
20230802,170000,2639240290,2460,2460,2460,2460,0
|
|
20230802,165900,2639240290,2460,2460,2460,2460,0
|
|
20230802,165800,2639240290,2460,2460,2460,2460,0
|
|
20230802,165700,2639240290,2460,2460,2460,2460,0
|
|
20230802,165600,2639240290,2460,2460,2460,2460,0
|
|
20230802,165500,2639240290,2460,2460,2460,2460,0
|
|
20230802,165400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,165300,2639240290,2460,2460,2460,2460,0
|
|
20230802,165200,2639240290,2460,2460,2460,2460,0
|
|
20230802,165100,2639240290,2460,2460,2460,2460,0
|
|
20230802,165000,2639240290,2460,2460,2460,2460,0
|
|
20230802,164900,2639240290,2460,2460,2460,2460,0
|
|
20230802,164800,2639240290,2460,2460,2460,2460,0
|
|
20230802,164700,2639240290,2460,2460,2460,2460,0
|
|
20230802,164600,2639240290,2460,2460,2460,2460,0
|
|
20230802,164500,2639240290,2460,2460,2460,2460,0
|
|
20230802,164400,2639240290,2460,2460,2460,2460,0
|
|
20230802,164300,2639240290,2460,2460,2460,2460,0
|
|
20230802,164200,2639240290,2460,2460,2460,2460,0
|
|
20230802,164100,2639240290,2460,2460,2460,2460,0
|
|
20230802,164000,2639240290,2460,2460,2460,2460,0
|
|
20230802,163900,2639240290,2460,2460,2460,2460,0
|
|
20230802,163800,2639240290,2460,2460,2460,2460,0
|
|
20230802,163700,2639240290,2460,2460,2460,2460,0
|
|
20230802,163600,2639240290,2460,2460,2460,2460,0
|
|
20230802,163500,2639240290,2460,2460,2460,2460,0
|
|
20230802,163400,2639240290,2460,2460,2460,2460,0
|
|
20230802,163300,2639240290,2460,2460,2460,2460,0
|
|
20230802,163200,2639240290,2460,2460,2460,2460,0
|
|
20230802,163100,2639240290,2460,2460,2460,2460,0
|
|
20230802,163000,2639240290,2460,2460,2460,2460,0
|
|
20230802,162900,2639240290,2460,2460,2460,2460,0
|
|
20230802,162800,2639240290,2460,2460,2460,2460,0
|
|
20230802,162700,2639240290,2460,2460,2460,2460,0
|
|
20230802,162600,2639240290,2460,2460,2460,2460,0
|
|
20230802,162500,2639240290,2460,2460,2460,2460,0
|
|
20230802,162400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,162300,2639240290,2460,2460,2460,2460,0
|
|
20230802,162200,2639240290,2460,2460,2460,2460,0
|
|
20230802,162100,2639240290,2460,2460,2460,2460,0
|
|
20230802,162000,2639240290,2460,2460,2460,2460,0
|
|
20230802,161900,2639240290,2460,2460,2460,2460,0
|
|
20230802,161800,2639240290,2460,2460,2460,2460,0
|
|
20230802,161700,2639240290,2460,2460,2460,2460,0
|
|
20230802,161600,2639240290,2460,2460,2460,2460,0
|
|
20230802,161500,2639240290,2460,2460,2460,2460,0
|
|
20230802,161400,2639240290,2460,2460,2460,2460,0
|
|
20230802,161300,2639240290,2460,2460,2460,2460,0
|
|
20230802,161200,2639240290,2460,2460,2460,2460,0
|
|
20230802,161100,2639240290,2460,2460,2460,2460,0
|
|
20230802,161000,2639240290,2460,2460,2460,2460,0
|
|
20230802,160900,2639240290,2460,2460,2460,2460,0
|
|
20230802,160800,2639240290,2460,2460,2460,2460,0
|
|
20230802,160700,2639240290,2460,2460,2460,2460,0
|
|
20230802,160600,2639240290,2460,2460,2460,2460,0
|
|
20230802,160500,2639240290,2460,2460,2460,2460,0
|
|
20230802,160400,2639240290,2460,2460,2460,2460,0
|
|
20230802,160300,2639240290,2460,2460,2460,2460,0
|
|
20230802,160200,2639240290,2460,2460,2460,2460,0
|
|
20230802,160100,2639240290,2460,2460,2460,2460,0
|
|
20230802,160000,2639240290,2460,2460,2460,2460,0
|
|
20230802,155900,2639240290,2460,2460,2460,2460,0
|
|
20230802,155800,2639240290,2460,2460,2460,2460,0
|
|
20230802,155700,2639240290,2460,2460,2460,2460,0
|
|
20230802,155600,2639240290,2460,2460,2460,2460,0
|
|
20230802,155500,2639240290,2460,2460,2460,2460,0
|
|
20230802,155400,2639240290,2460,2460,2460,2460,14133
|
|
20230802,155300,2639240290,2460,2460,2460,2460,0
|
|
20230802,155200,2639240290,2460,2460,2460,2460,0
|
|
20230802,155100,2639240290,2460,2460,2460,2460,0
|
|
20230802,155000,2639240290,2460,2460,2460,2460,0
|
|
20230802,154900,2639240290,2460,2460,2460,2460,0
|
|
20230802,154800,2639240290,2460,2460,2460,2460,0
|
|
20230802,154700,2639240290,2460,2460,2460,2460,0
|
|
20230802,154600,2639240290,2460,2460,2460,2460,0
|
|
20230802,154500,2639240290,2460,2460,2460,2460,0
|
|
20230802,154400,2639240290,2460,2460,2460,2460,0
|
|
20230802,154300,2639240290,2460,2460,2460,2460,0
|
|
20230802,154200,2639240290,2460,2460,2460,2460,0
|
|
20230802,154100,2639240290,2460,2460,2460,2460,0
|
|
20230802,154000,2639240290,2460,2460,2460,2460,0
|
|
20230802,153900,2639240290,2460,2460,2460,2460,0
|
|
20230802,153800,2639240290,2460,2460,2460,2460,0
|
|
20230802,153700,2639240290,2460,2460,2460,2460,0
|
|
20230802,153600,2639240290,2460,2460,2460,2460,0
|
|
20230802,153500,2639240290,2460,2460,2460,2460,0
|
|
20230802,153400,2639240290,2460,2460,2460,2460,0
|
|
20230802,153300,2639240290,2460,2460,2460,2460,0
|
|
20230802,153200,2639240290,2460,2460,2460,2460,0
|
|
20230802,153100,2639240290,2460,2460,2460,2460,0
|
|
20230802,153000,2639240290,2460,2460,2460,2460,14133
|
|
20230802,152900,2604473110,2470,2470,2470,2470,0
|
|
20230802,152800,2604473110,2470,2470,2470,2470,0
|
|
20230802,152700,2604473110,2470,2470,2470,2470,0
|
|
20230802,152600,2604473110,2470,2470,2470,2470,0
|
|
20230802,152500,2604473110,2470,2470,2470,2470,0
|
|
20230802,152400,2604473110,2470,2470,2470,2470,0
|
|
20230802,152300,2604473110,2470,2470,2470,2470,0
|
|
20230802,152200,2604473110,2470,2470,2470,2470,0
|
|
20230802,152100,2604473110,2470,2470,2470,2470,0
|
|
20230802,152000,2604473110,2470,2470,2470,2470,0
|
|
20230802,151900,2604473110,2470,2425,2470,2425,10737
|
|
20230802,151800,2578183410,2425,2435,2435,2425,199
|
|
20230802,151700,2577699925,2450,2425,2450,2420,6354
|
|
20230802,151600,2562233855,2430,2435,2435,2425,1096
|
|
20230802,151500,2559576005,2425,2425,2435,2425,5721
|
|
20230802,151400,2545702570,2425,2425,2425,2420,1664
|
|
20230802,151300,2541674245,2425,2435,2440,2425,4311
|
|
20230802,151200,2531185485,2435,2420,2435,2420,3224
|
|
20230802,151100,2523341875,2430,2430,2430,2430,259
|
|
20230802,151000,2522712505,2430,2420,2430,2420,377
|
|
20230802,150900,2521800155,2420,2420,2420,2420,90
|
|
20230802,150800,2521582355,2420,2420,2420,2420,1418
|
|
20230802,150700,2518150795,2430,2420,2430,2420,2
|
|
20230802,150600,2518145945,2420,2420,2420,2420,1027
|
|
20230802,150500,2515660605,2430,2420,2430,2420,2018
|
|
20230802,150400,2510766965,2420,2410,2420,2410,1130
|
|
20230802,150300,2508041495,2410,2415,2420,2410,6006
|
|
20230802,150200,2493547005,2415,2415,2415,2415,200
|
|
20230802,150100,2493064005,2415,2415,2415,2415,301
|
|
20230802,150000,2492337090,2410,2410,2420,2410,11059
|
|
20230802,145900,2465584430,2420,2410,2420,2400,3003
|
|
20230802,145800,2458367300,2410,2410,2410,2410,3420
|
|
20230802,145700,2450125100,2410,2405,2410,2405,520
|
|
20230802,145600,2448874000,2410,2415,2415,2410,374
|
|
20230802,145500,2447970920,2420,2420,2420,2400,20003
|
|
20230802,145400,2399825375,2415,2420,2425,2415,558
|
|
20230802,145300,2398475725,2420,2420,2420,2415,1950
|
|
20230802,145200,2393757715,2415,2415,2415,2415,0
|
|
20230802,145100,2393757715,2415,2420,2430,2415,14
|
|
20230802,145000,2393723810,2430,2415,2430,2415,1246
|
|
20230802,144900,2390711535,2420,2420,2430,2410,4063
|
|
20230802,144800,2380902420,2420,2425,2430,2420,4232
|
|
20230802,144700,2370658180,2425,2425,2430,2420,7897
|
|
20230802,144600,2351517640,2435,2425,2435,2425,4500
|
|
20230802,144500,2340580180,2430,2430,2430,2430,1000
|
|
20230802,144400,2338150180,2425,2425,2425,2425,648
|
|
20230802,144300,2336578780,2430,2430,2430,2430,310
|
|
20230802,144200,2335825480,2430,2430,2430,2430,5025
|
|
20230802,144100,2323614730,2430,2425,2430,2425,873
|
|
20230802,144000,2321493350,2430,2435,2435,2425,2541
|
|
20230802,143900,2315328825,2435,2425,2435,2425,755
|
|
20230802,143800,2313497395,2430,2430,2430,2425,2202
|
|
20230802,143700,2308147535,2425,2430,2430,2425,2032
|
|
20230802,143600,2303209935,2430,2430,2430,2430,500
|
|
20230802,143500,2301994935,2425,2425,2430,2425,265
|
|
20230802,143400,2301352295,2425,2425,2425,2425,1633
|
|
20230802,143300,2297392270,2430,2430,2430,2430,1230
|
|
20230802,143200,2294403370,2425,2420,2425,2420,1568
|
|
20230802,143100,2290602010,2420,2420,2420,2420,40
|
|
20230802,143000,2290505210,2420,2420,2420,2420,1021
|
|
20230802,142900,2288034390,2420,2425,2425,2420,120
|
|
20230802,142800,2287743740,2415,2420,2425,2415,1313
|
|
20230802,142700,2284572615,2425,2420,2425,2420,293
|
|
20230802,142600,2283863520,2420,2420,2420,2420,2000
|
|
20230802,142500,2279023520,2415,2415,2415,2415,1163
|
|
20230802,142400,2276214875,2415,2415,2415,2415,2
|
|
20230802,142300,2276210045,2415,2415,2415,2415,50
|
|
20230802,142200,2276089295,2420,2420,2420,2420,140
|
|
20230802,142100,2275750495,2420,2420,2420,2420,4553
|
|
20230802,142000,2264732235,2420,2420,2420,2420,0
|
|
20230802,141900,2264732235,2420,2420,2420,2420,150
|
|
20230802,141800,2264369235,2420,2420,2420,2420,10
|
|
20230802,141700,2264345035,2410,2410,2410,2410,0
|
|
20230802,141600,2264345035,2410,2415,2415,2410,1146
|
|
20230802,141500,2261577695,2415,2415,2415,2415,0
|
|
20230802,141400,2261577695,2415,2410,2415,2410,498
|
|
20230802,141300,2260377490,2410,2420,2420,2410,517
|
|
20230802,141200,2259127350,2420,2415,2420,2415,94
|
|
20230802,141100,2258900200,2415,2410,2415,2410,208
|
|
20230802,141000,2258398515,2420,2405,2420,2405,5768
|
|
20230802,140900,2244526120,2410,2410,2410,2410,40
|
|
20230802,140800,2244429720,2410,2410,2415,2410,295
|
|
20230802,140700,2243718720,2410,2410,2410,2410,0
|
|
20230802,140600,2243718720,2410,2410,2410,2410,0
|
|
20230802,140500,2243718720,2410,2410,2410,2410,0
|
|
20230802,140400,2243718720,2410,2415,2420,2410,227
|
|
20230802,140300,2243170250,2405,2405,2405,2405,2022
|
|
20230802,140200,2238307340,2410,2410,2410,2410,94
|
|
20230802,140100,2238080800,2410,2410,2410,2410,106
|
|
20230802,140000,2237825340,2410,2410,2410,2410,3174
|
|
20230802,135900,2230176000,2410,2415,2415,2410,173
|
|
20230802,135800,2229759040,2420,2420,2420,2420,240
|
|
20230802,135700,2229178240,2410,2410,2410,2410,0
|
|
20230802,135600,2229178240,2410,2410,2410,2410,138
|
|
20230802,135500,2228845660,2410,2410,2430,2400,1932
|
|
20230802,135400,2224194570,2420,2425,2430,2420,3881
|
|
20230802,135300,2214791985,2420,2400,2420,2400,2646
|
|
20230802,135200,2208391595,2410,2410,2410,2400,2149
|
|
20230802,135100,2203225395,2410,2410,2410,2410,0
|
|
20230802,135000,2203225395,2410,2410,2410,2410,1
|
|
20230802,134900,2203222985,2400,2400,2400,2400,4
|
|
20230802,134800,2203213385,2395,2400,2400,2395,8707
|
|
20230802,134700,2182319180,2405,2410,2410,2405,7436
|
|
20230802,134600,2164435595,2405,2410,2410,2405,111
|
|
20230802,134500,2164168585,2415,2405,2415,2405,301
|
|
20230802,134400,2163444670,2405,2410,2415,2400,5162
|
|
20230802,134300,2151030895,2405,2405,2410,2405,5399
|
|
20230802,134200,2138044795,2405,2410,2410,2400,55268
|
|
20230802,134100,2005227205,2410,2415,2415,2410,142
|
|
20230802,134000,2004884775,2410,2415,2420,2410,2259
|
|
20230802,133900,1999430285,2415,2415,2415,2415,2
|
|
20230802,133800,1999425455,2415,2415,2415,2415,200
|
|
20230802,133700,1998942455,2415,2415,2415,2415,491
|
|
20230802,133600,1997756690,2415,2415,2415,2415,325
|
|
20230802,133500,1996971815,2415,2415,2415,2415,1065
|
|
20230802,133400,1994399840,2415,2415,2420,2410,1471
|
|
20230802,133300,1990848160,2415,2410,2415,2410,3777
|
|
20230802,133200,1981742330,2415,2420,2420,2415,10821
|
|
20230802,133100,1955608105,2420,2420,2420,2420,100
|
|
20230802,133000,1955366105,2420,2420,2430,2415,3945
|
|
20230802,132900,1945822965,2430,2430,2430,2420,11185
|
|
20230802,132800,1918755215,2425,2430,2430,2420,14216
|
|
20230802,132700,1884351810,2425,2430,2430,2425,2269
|
|
20230802,132600,1878849230,2425,2435,2435,2425,227
|
|
20230802,132500,1878298645,2425,2435,2435,2425,1079
|
|
20230802,132400,1875671940,2435,2425,2435,2420,1495
|
|
20230802,132300,1872053915,2435,2425,2435,2420,2653
|
|
20230802,132200,1865629190,2425,2425,2435,2425,1309
|
|
20230802,132100,1862454135,2425,2425,2425,2425,823
|
|
20230802,132000,1860458360,2420,2425,2425,2420,8637
|
|
20230802,131900,1839549720,2425,2425,2425,2425,600
|
|
20230802,131800,1838094720,2425,2425,2425,2425,6174
|
|
20230802,131700,1823122770,2430,2430,2430,2430,200
|
|
20230802,131600,1822636770,2425,2425,2425,2425,2372
|
|
20230802,131500,1816884670,2430,2430,2430,2430,200
|
|
20230802,131400,1816398670,2435,2430,2440,2425,28223
|
|
20230802,131300,1747816385,2435,2440,2440,2430,363
|
|
20230802,131200,1746933150,2440,2440,2440,2435,1073
|
|
20230802,131100,1744320375,2435,2435,2440,2435,1891
|
|
20230802,131000,1739710765,2440,2440,2440,2435,7087
|
|
20230802,130900,1722448485,2440,2440,2440,2440,0
|
|
20230802,130800,1722448485,2440,2440,2440,2440,663
|
|
20230802,130700,1720830765,2440,2440,2440,2440,1282
|
|
20230802,130600,1717702685,2445,2440,2445,2435,10121
|
|
20230802,130500,1693032940,2435,2440,2440,2435,2170
|
|
20230802,130400,1687738935,2450,2450,2450,2450,0
|
|
20230802,130300,1687738935,2450,2445,2450,2440,592
|
|
20230802,130200,1686294030,2440,2445,2460,2435,32
|
|
20230802,130100,1686215900,2445,2445,2445,2440,1262
|
|
20230802,130000,1683136410,2455,2445,2455,2435,812
|
|
20230802,125900,1681154015,2465,2435,2500,2435,32213
|
|
20230802,125800,1601881185,2430,2435,2435,2430,5242
|
|
20230802,125700,1589124375,2435,2435,2435,2435,308
|
|
20230802,125600,1588374395,2435,2435,2435,2435,618
|
|
20230802,125500,1586869565,2435,2435,2435,2435,11
|
|
20230802,125400,1586842780,2435,2440,2440,2430,2535
|
|
20230802,125300,1580670230,2440,2440,2440,2440,5
|
|
20230802,125200,1580658030,2445,2445,2445,2445,0
|
|
20230802,125100,1580658030,2445,2445,2445,2445,0
|
|
20230802,125000,1580658030,2445,2435,2445,2435,623
|
|
20230802,124900,1579141015,2445,2445,2445,2435,556
|
|
20230802,124800,1577786500,2445,2445,2445,2440,25
|
|
20230802,124700,1577725410,2440,2445,2445,2440,996
|
|
20230802,124600,1575294180,2445,2435,2445,2435,504
|
|
20230802,124500,1574064410,2445,2440,2445,2440,131
|
|
20230802,124400,1573744715,2445,2445,2445,2445,0
|
|
20230802,124300,1573744715,2445,2445,2445,2445,1
|
|
20230802,124200,1573742270,2440,2445,2445,2440,7
|
|
20230802,124100,1573725165,2445,2445,2445,2445,22
|
|
20230802,124000,1573671375,2445,2440,2445,2430,10620
|
|
20230802,123900,1547853120,2445,2445,2445,2430,7425
|
|
20230802,123800,1529785025,2445,2445,2445,2445,12
|
|
20230802,123700,1529755685,2440,2440,2440,2440,1000
|
|
20230802,123600,1527315685,2440,2440,2440,2440,501
|
|
20230802,123500,1526093245,2435,2435,2435,2435,403
|
|
20230802,123400,1525111940,2440,2440,2440,2435,247
|
|
20230802,123300,1524509990,2445,2445,2445,2445,0
|
|
20230802,123200,1524509990,2445,2435,2445,2435,1015
|
|
20230802,123100,1522038375,2445,2435,2445,2435,2001
|
|
20230802,123000,1517165930,2445,2445,2445,2435,152
|
|
20230802,122900,1516795750,2445,2445,2445,2445,11
|
|
20230802,122800,1516768855,2435,2435,2435,2435,1431
|
|
20230802,122700,1513284370,2445,2445,2445,2445,1
|
|
20230802,122600,1513281925,2430,2435,2435,2430,400
|
|
20230802,122500,1512308920,2445,2440,2445,2430,12314
|
|
20230802,122400,1482374980,2440,2440,2440,2440,1000
|
|
20230802,122300,1479934980,2445,2445,2445,2445,21
|
|
20230802,122200,1479883635,2445,2445,2445,2445,43
|
|
20230802,122100,1479778500,2445,2445,2445,2445,13
|
|
20230802,122000,1479746715,2445,2440,2445,2430,8767
|
|
20230802,121900,1458356045,2440,2435,2440,2430,4079
|
|
20230802,121800,1448431805,2440,2435,2440,2435,2593
|
|
20230802,121700,1442117845,2445,2445,2445,2445,0
|
|
20230802,121600,1442117845,2445,2445,2445,2445,20
|
|
20230802,121500,1442068945,2445,2445,2445,2445,20
|
|
20230802,121400,1442020045,2445,2435,2445,2435,3001
|
|
20230802,121300,1434712600,2445,2445,2445,2445,18
|
|
20230802,121200,1434668590,2445,2445,2445,2445,3
|
|
20230802,121100,1434661255,2445,2435,2445,2425,5037
|
|
20230802,121000,1422438760,2445,2445,2445,2445,0
|
|
20230802,120900,1422438760,2445,2445,2445,2445,0
|
|
20230802,120800,1422438760,2445,2445,2445,2445,7
|
|
20230802,120700,1422421645,2445,2440,2445,2440,1052
|
|
20230802,120600,1419854670,2440,2440,2440,2425,7272
|
|
20230802,120500,1402173470,2440,2440,2440,2440,76
|
|
20230802,120400,1401988030,2440,2440,2440,2440,0
|
|
20230802,120300,1401988030,2440,2440,2440,2440,23
|
|
20230802,120200,1401931910,2445,2445,2445,2445,0
|
|
20230802,120100,1401931910,2445,2440,2445,2440,136
|
|
20230802,120000,1401600055,2445,2440,2445,2440,1047
|
|
20230802,115900,1399042140,2440,2440,2440,2440,9
|
|
20230802,115800,1399020180,2440,2435,2440,2435,141
|
|
20230802,115700,1398676340,2440,2435,2440,2435,61
|
|
20230802,115600,1398527750,2440,2440,2440,2440,2230
|
|
20230802,115500,1393086550,2440,2435,2440,2430,1202
|
|
20230802,115400,1390162555,2435,2435,2435,2435,702
|
|
20230802,115300,1388453185,2440,2440,2440,2440,2
|
|
20230802,115200,1388448305,2440,2440,2440,2440,14
|
|
20230802,115100,1388414145,2440,2440,2440,2440,0
|
|
20230802,115000,1388414145,2440,2435,2445,2435,576
|
|
20230802,114900,1387011075,2445,2430,2445,2430,9099
|
|
20230802,114800,1364899840,2435,2440,2440,2435,1533
|
|
20230802,114700,1361164480,2440,2440,2440,2440,2066
|
|
20230802,114600,1356123440,2440,2440,2440,2440,2893
|
|
20230802,114500,1349064520,2440,2435,2440,2435,780
|
|
20230802,114400,1347165215,2430,2430,2435,2430,12761
|
|
20230802,114300,1316155980,2430,2430,2435,2425,3523
|
|
20230802,114200,1307607975,2440,2430,2440,2430,11138
|
|
20230802,114100,1280540025,2430,2435,2435,2430,1395
|
|
20230802,114000,1277149975,2435,2425,2435,2425,3176
|
|
20230802,113900,1269423465,2430,2430,2435,2430,1143
|
|
20230802,113800,1266645970,2435,2435,2435,2430,993
|
|
20230802,113700,1264232585,2435,2430,2435,2430,12940
|
|
20230802,113600,1232788375,2435,2440,2440,2435,15
|
|
20230802,113500,1232751845,2435,2440,2445,2435,6076
|
|
20230802,113400,1217955160,2440,2440,2440,2435,3958
|
|
20230802,113300,1208315815,2445,2440,2445,2440,521
|
|
20230802,113200,1207044570,2445,2445,2445,2440,570
|
|
20230802,113100,1205653420,2445,2445,2445,2445,0
|
|
20230802,113000,1205653420,2445,2435,2445,2435,166
|
|
20230802,112900,1205249190,2435,2445,2445,2435,92
|
|
20230802,112800,1205024750,2445,2435,2445,2435,752
|
|
20230802,112700,1203192290,2440,2435,2440,2435,399
|
|
20230802,112600,1202219825,2440,2445,2445,2440,13176
|
|
20230802,112500,1170069870,2445,2445,2445,2445,19297
|
|
20230802,112400,1122888705,2450,2445,2450,2445,103
|
|
20230802,112300,1122636855,2445,2450,2455,2445,3314
|
|
20230802,112200,1114523550,2450,2450,2450,2450,2072
|
|
20230802,112100,1109447150,2455,2450,2455,2450,744
|
|
20230802,112000,1107624345,2450,2455,2455,2450,2397
|
|
20230802,111900,1101751545,2455,2455,2460,2455,589
|
|
20230802,111800,1100303010,2455,2450,2460,2450,7503
|
|
20230802,111700,1081888610,2450,2450,2455,2450,3417
|
|
20230802,111600,1073516955,2450,2450,2450,2450,1965
|
|
20230802,111500,1068702705,2450,2450,2450,2445,5215
|
|
20230802,111400,1055926940,2455,2450,2455,2445,205
|
|
20230802,111300,1055424530,2450,2450,2455,2450,408
|
|
20230802,111200,1054424925,2450,2450,2455,2450,3205
|
|
20230802,111100,1046572670,2450,2450,2460,2450,3996
|
|
20230802,111000,1036782400,2455,2460,2460,2455,4314
|
|
20230802,110900,1026191520,2465,2465,2465,2465,0
|
|
20230802,110800,1026191520,2465,2455,2465,2455,2966
|
|
20230802,110700,1018906065,2455,2460,2460,2450,743
|
|
20230802,110600,1017082975,2460,2460,2460,2460,1000
|
|
20230802,110500,1014622975,2460,2455,2460,2455,302
|
|
20230802,110400,1013881560,2455,2455,2455,2450,3795
|
|
20230802,110300,1004582585,2455,2455,2455,2455,50
|
|
20230802,110200,1004459835,2460,2455,2460,2455,785
|
|
20230802,110100,1002530655,2450,2450,2450,2450,1
|
|
20230802,110000,1002528205,2460,2460,2460,2445,6207
|
|
20230802,105900,987314010,2445,2455,2460,2445,26131
|
|
20230802,105800,923288005,2455,2455,2455,2450,2837
|
|
20230802,105700,916325805,2450,2455,2455,2450,1092
|
|
20230802,105600,913647665,2455,2460,2460,2455,10636
|
|
20230802,105500,887535955,2460,2460,2460,2460,1286
|
|
20230802,105400,884372395,2460,2460,2465,2460,3963
|
|
20230802,105300,874623400,2465,2465,2465,2460,69
|
|
20230802,105200,874453490,2470,2470,2475,2465,18703
|
|
20230802,105100,828306455,2475,2470,2475,2470,4227
|
|
20230802,105000,817865740,2470,2465,2470,2465,2201
|
|
20230802,104900,812439270,2475,2470,2475,2465,784
|
|
20230802,104800,810502855,2470,2470,2470,2470,411
|
|
20230802,104700,809487685,2470,2470,2470,2470,200
|
|
20230802,104600,808993685,2475,2470,2475,2470,441
|
|
20230802,104500,807902410,2470,2470,2470,2470,5412
|
|
20230802,104400,794534770,2475,2470,2475,2470,3768
|
|
20230802,104300,785227805,2465,2470,2470,2465,2357
|
|
20230802,104200,779417790,2470,2470,2470,2465,4516
|
|
20230802,104100,768285155,2470,2465,2475,2465,355
|
|
20230802,104000,767408845,2470,2475,2475,2470,655
|
|
20230802,103900,765790990,2470,2470,2470,2470,800
|
|
20230802,103800,763814990,2470,2465,2470,2465,94
|
|
20230802,103700,763582840,2470,2470,2480,2470,1609
|
|
20230802,103600,759608600,2480,2475,2480,2470,63
|
|
20230802,103500,759452710,2475,2475,2475,2470,2509
|
|
20230802,103400,753254935,2470,2475,2475,2470,3751
|
|
20230802,103300,743971880,2480,2475,2480,2475,231
|
|
20230802,103200,743400145,2475,2480,2480,2475,3368
|
|
20230802,103100,735061845,2480,2480,2480,2475,352
|
|
20230802,103000,734190385,2480,2480,2480,2480,29
|
|
20230802,102900,734118465,2480,2475,2480,2475,2
|
|
20230802,102800,734113510,2480,2480,2480,2480,269
|
|
20230802,102700,733446390,2475,2475,2480,2475,202
|
|
20230802,102600,732946435,2475,2475,2480,2475,3748
|
|
20230802,102500,723670130,2470,2470,2475,2470,397
|
|
20230802,102400,722689530,2470,2470,2475,2470,3245
|
|
20230802,102300,714674375,2470,2475,2475,2465,3380
|
|
20230802,102200,706324660,2475,2470,2475,2465,1646
|
|
20230802,102100,702256225,2470,2470,2475,2470,13671
|
|
20230802,102000,668488850,2475,2480,2480,2475,22801
|
|
20230802,101900,611999200,2485,2485,2485,2485,0
|
|
20230802,101800,611999200,2485,2485,2490,2485,4444
|
|
20230802,101700,600955845,2480,2485,2485,2480,1498
|
|
20230802,101600,597233330,2485,2485,2485,2480,14
|
|
20230802,101500,597198555,2485,2480,2485,2475,5753
|
|
20230802,101400,582906330,2480,2480,2485,2480,487
|
|
20230802,101300,581698560,2480,2485,2485,2480,9478
|
|
20230802,101200,558193115,2485,2485,2485,2485,161
|
|
20230802,101100,557793030,2485,2485,2485,2480,24742
|
|
20230802,101000,496322385,2495,2495,2495,2490,5419
|
|
20230802,100900,482826570,2495,2500,2500,2495,41
|
|
20230802,100800,482724220,2495,2490,2495,2490,1214
|
|
20230802,100700,479696305,2495,2495,2495,2495,32
|
|
20230802,100600,479616465,2500,2495,2500,2490,2142
|
|
20230802,100500,474272670,2495,2495,2495,2495,3103
|
|
20230802,100400,466530685,2495,2490,2495,2490,422
|
|
20230802,100300,465479795,2495,2495,2495,2495,90
|
|
20230802,100200,465255245,2495,2490,2495,2490,1778
|
|
20230802,100100,460827960,2495,2495,2495,2495,2
|
|
20230802,100000,460822970,2495,2495,2495,2490,192
|
|
20230802,095900,460344630,2495,2500,2500,2485,33780
|
|
20230802,095800,376224840,2505,2500,2505,2500,6214
|
|
20230802,095700,360689835,2500,2500,2500,2495,45
|
|
20230802,095600,360577455,2495,2495,2495,2495,1082
|
|
20230802,095500,357877865,2500,2495,2500,2495,9532
|
|
20230802,095400,334095365,2500,2500,2500,2500,851
|
|
20230802,095300,331967865,2500,2500,2500,2500,1001
|
|
20230802,095200,329465365,2495,2500,2500,2495,154
|
|
20230802,095100,329080615,2500,2495,2500,2495,5543
|
|
20230802,095000,315250820,2495,2495,2495,2490,5102
|
|
20230802,094900,302526330,2495,2495,2495,2495,1
|
|
20230802,094800,302523835,2495,2495,2495,2490,337
|
|
20230802,094700,301683170,2490,2495,2500,2490,5354
|
|
20230802,094600,288324930,2500,2500,2500,2500,0
|
|
20230802,094500,288324930,2500,2500,2500,2495,106
|
|
20230802,094400,288060430,2500,2495,2500,2495,147
|
|
20230802,094300,287693655,2500,2500,2500,2500,0
|
|
20230802,094200,287693655,2500,2500,2500,2500,0
|
|
20230802,094100,287693655,2500,2505,2505,2495,4726
|
|
20230802,094000,275901990,2500,2505,2505,2500,642
|
|
20230802,093900,274296940,2510,2510,2510,2510,7
|
|
20230802,093800,274279370,2510,2510,2510,2500,8346
|
|
20230802,093700,253395470,2510,2505,2510,2500,3065
|
|
20230802,093600,245722715,2500,2505,2505,2500,412
|
|
20230802,093500,244692655,2500,2505,2505,2500,2062
|
|
20230802,093400,239537345,2505,2505,2505,2500,2874
|
|
20230802,093300,232350610,2505,2505,2505,2505,6
|
|
20230802,093200,232335580,2505,2505,2505,2500,852
|
|
20230802,093100,230202820,2505,2500,2505,2500,563
|
|
20230802,093000,228793265,2505,2500,2505,2500,2274
|
|
20230802,092900,223097395,2505,2505,2505,2505,2
|
|
20230802,092800,223092385,2505,2505,2505,2500,345
|
|
20230802,092700,222229770,2505,2505,2505,2505,1
|
|
20230802,092600,222227265,2505,2495,2505,2495,4122
|
|
20230802,092500,211923505,2500,2505,2510,2500,9857
|
|
20230802,092400,187269740,2505,2500,2505,2500,21
|
|
20230802,092300,187217185,2505,2500,2505,2500,801
|
|
20230802,092200,185214680,2505,2505,2505,2505,100
|
|
20230802,092100,184964180,2505,2500,2505,2495,807
|
|
20230802,092000,182946885,2500,2500,2500,2500,3264
|
|
20230802,091900,174786885,2500,2505,2505,2500,1023
|
|
20230802,091800,172229380,2505,2505,2505,2505,9
|
|
20230802,091700,172206835,2505,2505,2505,2500,6429
|
|
20230802,091600,156133330,2505,2505,2510,2500,3175
|
|
20230802,091500,148184950,2510,2505,2510,2505,813
|
|
20230802,091400,146148375,2505,2500,2510,2500,279
|
|
20230802,091300,145449520,2510,2505,2510,2500,7348
|
|
20230802,091200,127074275,2505,2500,2505,2500,921
|
|
20230802,091100,124769670,2505,2500,2505,2495,2410
|
|
20230802,091000,118747660,2500,2500,2505,2500,2427
|
|
20230802,090900,112679660,2500,2500,2500,2500,2286
|
|
20230802,090800,106964660,2500,2505,2505,2500,2299
|
|
20230802,090700,101215755,2505,2505,2505,2505,1640
|
|
20230802,090600,97107555,2505,2510,2520,2500,1631
|
|
20230802,090500,93025320,2525,2525,2525,2520,120
|
|
20230802,090400,92722435,2525,2500,2530,2500,562
|
|
20230802,090300,91307455,2530,2490,2530,2490,610
|
|
20230802,090200,89775775,2490,2500,2500,2490,5211
|
|
20230802,090100,76797985,2500,2520,2520,2500,4524
|
|
20230802,090000,65458235,2520,2535,2535,2520,24356
|