621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,191700,1448746335,3175,3175,3175,3175,0
|
|
20230802,191600,1448746335,3175,3175,3175,3175,0
|
|
20230802,191500,1448746335,3175,3175,3175,3175,0
|
|
20230802,191400,1448746335,3175,3175,3175,3175,0
|
|
20230802,191300,1448746335,3175,3175,3175,3175,0
|
|
20230802,191200,1448746335,3175,3175,3175,3175,0
|
|
20230802,191100,1448746335,3175,3175,3175,3175,0
|
|
20230802,191000,1448746335,3175,3175,3175,3175,0
|
|
20230802,190900,1448746335,3175,3175,3175,3175,0
|
|
20230802,190800,1448746335,3175,3175,3175,3175,0
|
|
20230802,190700,1448746335,3175,3175,3175,3175,0
|
|
20230802,190600,1448746335,3175,3175,3175,3175,0
|
|
20230802,190500,1448746335,3175,3175,3175,3175,0
|
|
20230802,190400,1448746335,3175,3175,3175,3175,0
|
|
20230802,190300,1448746335,3175,3175,3175,3175,0
|
|
20230802,190200,1448746335,3175,3175,3175,3175,0
|
|
20230802,190100,1448746335,3175,3175,3175,3175,0
|
|
20230802,190000,1448746335,3175,3175,3175,3175,0
|
|
20230802,185900,1448746335,3175,3175,3175,3175,0
|
|
20230802,185800,1448746335,3175,3175,3175,3175,0
|
|
20230802,185700,1448746335,3175,3175,3175,3175,0
|
|
20230802,185600,1448746335,3175,3175,3175,3175,0
|
|
20230802,185500,1448746335,3175,3175,3175,3175,0
|
|
20230802,185400,1448746335,3175,3175,3175,3175,0
|
|
20230802,185300,1448746335,3175,3175,3175,3175,0
|
|
20230802,185200,1448746335,3175,3175,3175,3175,0
|
|
20230802,185100,1448746335,3175,3175,3175,3175,0
|
|
20230802,185000,1448746335,3175,3175,3175,3175,0
|
|
20230802,184900,1448746335,3175,3175,3175,3175,0
|
|
20230802,184800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,184700,1448746335,3175,3175,3175,3175,0
|
|
20230802,184600,1448746335,3175,3175,3175,3175,0
|
|
20230802,184500,1448746335,3175,3175,3175,3175,0
|
|
20230802,184400,1448746335,3175,3175,3175,3175,0
|
|
20230802,184300,1448746335,3175,3175,3175,3175,0
|
|
20230802,184200,1448746335,3175,3175,3175,3175,0
|
|
20230802,184100,1448746335,3175,3175,3175,3175,0
|
|
20230802,184000,1448746335,3175,3175,3175,3175,0
|
|
20230802,183900,1448746335,3175,3175,3175,3175,0
|
|
20230802,183800,1448746335,3175,3175,3175,3175,0
|
|
20230802,183700,1448746335,3175,3175,3175,3175,0
|
|
20230802,183600,1448746335,3175,3175,3175,3175,0
|
|
20230802,183500,1448746335,3175,3175,3175,3175,0
|
|
20230802,183400,1448746335,3175,3175,3175,3175,0
|
|
20230802,183300,1448746335,3175,3175,3175,3175,0
|
|
20230802,183200,1448746335,3175,3175,3175,3175,0
|
|
20230802,183100,1448746335,3175,3175,3175,3175,0
|
|
20230802,183000,1448746335,3175,3175,3175,3175,0
|
|
20230802,182900,1448746335,3175,3175,3175,3175,0
|
|
20230802,182800,1448746335,3175,3175,3175,3175,0
|
|
20230802,182700,1448746335,3175,3175,3175,3175,0
|
|
20230802,182600,1448746335,3175,3175,3175,3175,0
|
|
20230802,182500,1448746335,3175,3175,3175,3175,0
|
|
20230802,182400,1448746335,3175,3175,3175,3175,0
|
|
20230802,182300,1448746335,3175,3175,3175,3175,0
|
|
20230802,182200,1448746335,3175,3175,3175,3175,0
|
|
20230802,182100,1448746335,3175,3175,3175,3175,0
|
|
20230802,182000,1448746335,3175,3175,3175,3175,0
|
|
20230802,181900,1448746335,3175,3175,3175,3175,0
|
|
20230802,181800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,181700,1448746335,3175,3175,3175,3175,0
|
|
20230802,181600,1448746335,3175,3175,3175,3175,0
|
|
20230802,181500,1448746335,3175,3175,3175,3175,0
|
|
20230802,181400,1448746335,3175,3175,3175,3175,0
|
|
20230802,181300,1448746335,3175,3175,3175,3175,0
|
|
20230802,181200,1448746335,3175,3175,3175,3175,0
|
|
20230802,181100,1448746335,3175,3175,3175,3175,0
|
|
20230802,181000,1448746335,3175,3175,3175,3175,0
|
|
20230802,180900,1448746335,3175,3175,3175,3175,0
|
|
20230802,180800,1448746335,3175,3175,3175,3175,0
|
|
20230802,180700,1448746335,3175,3175,3175,3175,0
|
|
20230802,180600,1448746335,3175,3175,3175,3175,0
|
|
20230802,180500,1448746335,3175,3175,3175,3175,0
|
|
20230802,180400,1448746335,3175,3175,3175,3175,0
|
|
20230802,180300,1448746335,3175,3175,3175,3175,0
|
|
20230802,180200,1448746335,3175,3175,3175,3175,0
|
|
20230802,180100,1448746335,3175,3175,3175,3175,0
|
|
20230802,180000,1448746335,3175,3175,3175,3175,0
|
|
20230802,175900,1448746335,3175,3175,3175,3175,0
|
|
20230802,175800,1448746335,3175,3175,3175,3175,0
|
|
20230802,175700,1448746335,3175,3175,3175,3175,0
|
|
20230802,175600,1448746335,3175,3175,3175,3175,0
|
|
20230802,175500,1448746335,3175,3175,3175,3175,0
|
|
20230802,175400,1448746335,3175,3175,3175,3175,0
|
|
20230802,175300,1448746335,3175,3175,3175,3175,0
|
|
20230802,175200,1448746335,3175,3175,3175,3175,0
|
|
20230802,175100,1448746335,3175,3175,3175,3175,0
|
|
20230802,175000,1448746335,3175,3175,3175,3175,0
|
|
20230802,174900,1448746335,3175,3175,3175,3175,0
|
|
20230802,174800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,174700,1448746335,3175,3175,3175,3175,0
|
|
20230802,174600,1448746335,3175,3175,3175,3175,0
|
|
20230802,174500,1448746335,3175,3175,3175,3175,0
|
|
20230802,174400,1448746335,3175,3175,3175,3175,0
|
|
20230802,174300,1448746335,3175,3175,3175,3175,0
|
|
20230802,174200,1448746335,3175,3175,3175,3175,0
|
|
20230802,174100,1448746335,3175,3175,3175,3175,0
|
|
20230802,174000,1448746335,3175,3175,3175,3175,0
|
|
20230802,173900,1448746335,3175,3175,3175,3175,0
|
|
20230802,173800,1448746335,3175,3175,3175,3175,0
|
|
20230802,173700,1448746335,3175,3175,3175,3175,0
|
|
20230802,173600,1448746335,3175,3175,3175,3175,0
|
|
20230802,173500,1448746335,3175,3175,3175,3175,0
|
|
20230802,173400,1448746335,3175,3175,3175,3175,0
|
|
20230802,173300,1448746335,3175,3175,3175,3175,0
|
|
20230802,173200,1448746335,3175,3175,3175,3175,0
|
|
20230802,173100,1448746335,3175,3175,3175,3175,0
|
|
20230802,173000,1448746335,3175,3175,3175,3175,0
|
|
20230802,172900,1448746335,3175,3175,3175,3175,0
|
|
20230802,172800,1448746335,3175,3175,3175,3175,0
|
|
20230802,172700,1448746335,3175,3175,3175,3175,0
|
|
20230802,172600,1448746335,3175,3175,3175,3175,0
|
|
20230802,172500,1448746335,3175,3175,3175,3175,0
|
|
20230802,172400,1448746335,3175,3175,3175,3175,0
|
|
20230802,172300,1448746335,3175,3175,3175,3175,0
|
|
20230802,172200,1448746335,3175,3175,3175,3175,0
|
|
20230802,172100,1448746335,3175,3175,3175,3175,0
|
|
20230802,172000,1448746335,3175,3175,3175,3175,0
|
|
20230802,171900,1448746335,3175,3175,3175,3175,0
|
|
20230802,171800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,171700,1448746335,3175,3175,3175,3175,0
|
|
20230802,171600,1448746335,3175,3175,3175,3175,0
|
|
20230802,171500,1448746335,3175,3175,3175,3175,0
|
|
20230802,171400,1448746335,3175,3175,3175,3175,0
|
|
20230802,171300,1448746335,3175,3175,3175,3175,0
|
|
20230802,171200,1448746335,3175,3175,3175,3175,0
|
|
20230802,171100,1448746335,3175,3175,3175,3175,0
|
|
20230802,171000,1448746335,3175,3175,3175,3175,0
|
|
20230802,170900,1448746335,3175,3175,3175,3175,0
|
|
20230802,170800,1448746335,3175,3175,3175,3175,0
|
|
20230802,170700,1448746335,3175,3175,3175,3175,0
|
|
20230802,170600,1448746335,3175,3175,3175,3175,0
|
|
20230802,170500,1448746335,3175,3175,3175,3175,0
|
|
20230802,170400,1448746335,3175,3175,3175,3175,0
|
|
20230802,170300,1448746335,3175,3175,3175,3175,0
|
|
20230802,170200,1448746335,3175,3175,3175,3175,0
|
|
20230802,170100,1448746335,3175,3175,3175,3175,0
|
|
20230802,170000,1448746335,3175,3175,3175,3175,0
|
|
20230802,165900,1448746335,3175,3175,3175,3175,0
|
|
20230802,165800,1448746335,3175,3175,3175,3175,0
|
|
20230802,165700,1448746335,3175,3175,3175,3175,0
|
|
20230802,165600,1448746335,3175,3175,3175,3175,0
|
|
20230802,165500,1448746335,3175,3175,3175,3175,0
|
|
20230802,165400,1448746335,3175,3175,3175,3175,0
|
|
20230802,165300,1448746335,3175,3175,3175,3175,0
|
|
20230802,165200,1448746335,3175,3175,3175,3175,0
|
|
20230802,165100,1448746335,3175,3175,3175,3175,0
|
|
20230802,165000,1448746335,3175,3175,3175,3175,0
|
|
20230802,164900,1448746335,3175,3175,3175,3175,0
|
|
20230802,164800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,164700,1448746335,3175,3175,3175,3175,0
|
|
20230802,164600,1448746335,3175,3175,3175,3175,0
|
|
20230802,164500,1448746335,3175,3175,3175,3175,0
|
|
20230802,164400,1448746335,3175,3175,3175,3175,0
|
|
20230802,164300,1448746335,3175,3175,3175,3175,0
|
|
20230802,164200,1448746335,3175,3175,3175,3175,0
|
|
20230802,164100,1448746335,3175,3175,3175,3175,0
|
|
20230802,164000,1448746335,3175,3175,3175,3175,0
|
|
20230802,163900,1448746335,3175,3175,3175,3175,0
|
|
20230802,163800,1448746335,3175,3175,3175,3175,0
|
|
20230802,163700,1448746335,3175,3175,3175,3175,0
|
|
20230802,163600,1448746335,3175,3175,3175,3175,0
|
|
20230802,163500,1448746335,3175,3175,3175,3175,0
|
|
20230802,163400,1448746335,3175,3175,3175,3175,0
|
|
20230802,163300,1448746335,3175,3175,3175,3175,0
|
|
20230802,163200,1448746335,3175,3175,3175,3175,0
|
|
20230802,163100,1448746335,3175,3175,3175,3175,0
|
|
20230802,163000,1448746335,3175,3175,3175,3175,0
|
|
20230802,162900,1448746335,3175,3175,3175,3175,0
|
|
20230802,162800,1448746335,3175,3175,3175,3175,0
|
|
20230802,162700,1448746335,3175,3175,3175,3175,0
|
|
20230802,162600,1448746335,3175,3175,3175,3175,0
|
|
20230802,162500,1448746335,3175,3175,3175,3175,0
|
|
20230802,162400,1448746335,3175,3175,3175,3175,0
|
|
20230802,162300,1448746335,3175,3175,3175,3175,0
|
|
20230802,162200,1448746335,3175,3175,3175,3175,0
|
|
20230802,162100,1448746335,3175,3175,3175,3175,0
|
|
20230802,162000,1448746335,3175,3175,3175,3175,0
|
|
20230802,161900,1448746335,3175,3175,3175,3175,0
|
|
20230802,161800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,161700,1448746335,3175,3175,3175,3175,0
|
|
20230802,161600,1448746335,3175,3175,3175,3175,0
|
|
20230802,161500,1448746335,3175,3175,3175,3175,0
|
|
20230802,161400,1448746335,3175,3175,3175,3175,0
|
|
20230802,161300,1448746335,3175,3175,3175,3175,0
|
|
20230802,161200,1448746335,3175,3175,3175,3175,0
|
|
20230802,161100,1448746335,3175,3175,3175,3175,0
|
|
20230802,161000,1448746335,3175,3175,3175,3175,0
|
|
20230802,160900,1448746335,3175,3175,3175,3175,0
|
|
20230802,160800,1448746335,3175,3175,3175,3175,0
|
|
20230802,160700,1448746335,3175,3175,3175,3175,0
|
|
20230802,160600,1448746335,3175,3175,3175,3175,0
|
|
20230802,160500,1448746335,3175,3175,3175,3175,0
|
|
20230802,160400,1448746335,3175,3175,3175,3175,0
|
|
20230802,160300,1448746335,3175,3175,3175,3175,0
|
|
20230802,160200,1448746335,3175,3175,3175,3175,0
|
|
20230802,160100,1448746335,3175,3175,3175,3175,0
|
|
20230802,160000,1448746335,3175,3175,3175,3175,0
|
|
20230802,155900,1448746335,3175,3175,3175,3175,0
|
|
20230802,155800,1448746335,3175,3175,3175,3175,0
|
|
20230802,155700,1448746335,3175,3175,3175,3175,0
|
|
20230802,155600,1448746335,3175,3175,3175,3175,0
|
|
20230802,155500,1448746335,3175,3175,3175,3175,0
|
|
20230802,155400,1448746335,3175,3175,3175,3175,0
|
|
20230802,155300,1448746335,3175,3175,3175,3175,0
|
|
20230802,155200,1448746335,3175,3175,3175,3175,0
|
|
20230802,155100,1448746335,3175,3175,3175,3175,0
|
|
20230802,155000,1448746335,3175,3175,3175,3175,0
|
|
20230802,154900,1448746335,3175,3175,3175,3175,0
|
|
20230802,154800,1448746335,3175,3175,3175,3175,21073
|
|
20230802,154700,1448746335,3175,3175,3175,3175,0
|
|
20230802,154600,1448746335,3175,3175,3175,3175,0
|
|
20230802,154500,1448746335,3175,3175,3175,3175,0
|
|
20230802,154400,1448746335,3175,3175,3175,3175,0
|
|
20230802,154300,1448746335,3175,3175,3175,3175,0
|
|
20230802,154200,1448746335,3175,3175,3175,3175,0
|
|
20230802,154100,1448746335,3175,3175,3175,3175,0
|
|
20230802,154000,1448746335,3175,3175,3175,3175,0
|
|
20230802,153900,1448746335,3175,3175,3175,3175,0
|
|
20230802,153800,1448746335,3175,3175,3175,3175,0
|
|
20230802,153700,1448746335,3175,3175,3175,3175,0
|
|
20230802,153600,1448746335,3175,3175,3175,3175,0
|
|
20230802,153500,1448746335,3175,3175,3175,3175,0
|
|
20230802,153400,1448746335,3175,3175,3175,3175,0
|
|
20230802,153300,1448746335,3175,3175,3175,3175,0
|
|
20230802,153200,1448746335,3175,3175,3175,3175,0
|
|
20230802,153100,1448746335,3175,3175,3175,3175,0
|
|
20230802,153000,1448746335,3175,3175,3175,3175,21073
|
|
20230802,152900,1381839560,3160,3160,3160,3160,0
|
|
20230802,152800,1381839560,3160,3160,3160,3160,0
|
|
20230802,152700,1381839560,3160,3160,3160,3160,0
|
|
20230802,152600,1381839560,3160,3160,3160,3160,0
|
|
20230802,152500,1381839560,3160,3160,3160,3160,0
|
|
20230802,152400,1381839560,3160,3160,3160,3160,0
|
|
20230802,152300,1381839560,3160,3160,3160,3160,0
|
|
20230802,152200,1381839560,3160,3160,3160,3160,0
|
|
20230802,152100,1381839560,3160,3160,3160,3160,0
|
|
20230802,152000,1381839560,3160,3160,3160,3160,0
|
|
20230802,151900,1381839560,3160,3145,3160,3145,2858
|
|
20230802,151800,1372834905,3145,3145,3145,3145,151
|
|
20230802,151700,1372360010,3145,3145,3150,3145,921
|
|
20230802,151600,1369463415,3145,3145,3150,3145,392
|
|
20230802,151500,1368230550,3150,3150,3150,3150,2082
|
|
20230802,151400,1361672250,3150,3150,3150,3150,1
|
|
20230802,151300,1361669100,3150,3150,3150,3150,21
|
|
20230802,151200,1361602950,3155,3150,3155,3150,8100
|
|
20230802,151100,1336087860,3145,3150,3150,3145,5104
|
|
20230802,151000,1320018340,3145,3145,3145,3145,700
|
|
20230802,150900,1317816840,3145,3145,3145,3145,715
|
|
20230802,150800,1315568165,3150,3150,3150,3150,300
|
|
20230802,150700,1314623165,3155,3155,3155,3155,5054
|
|
20230802,150600,1298677795,3155,3155,3155,3155,3002
|
|
20230802,150500,1289206485,3155,3155,3155,3155,1
|
|
20230802,150400,1289203330,3145,3145,3145,3145,2
|
|
20230802,150300,1289197040,3155,3155,3155,3155,499
|
|
20230802,150200,1287622695,3155,3155,3155,3155,488
|
|
20230802,150100,1286083055,3155,3155,3155,3155,794
|
|
20230802,150000,1283577985,3155,3155,3155,3155,311
|
|
20230802,145900,1282596780,3155,3150,3155,3150,543
|
|
20230802,145800,1280886095,3150,3155,3155,3150,701
|
|
20230802,145700,1278674460,3145,3145,3145,3145,0
|
|
20230802,145600,1278674460,3145,3145,3145,3145,400
|
|
20230802,145500,1277416460,3155,3140,3155,3140,2125
|
|
20230802,145400,1270736820,3145,3145,3145,3140,1322
|
|
20230802,145300,1266579285,3145,3150,3150,3145,3
|
|
20230802,145200,1266569840,3150,3155,3155,3150,2
|
|
20230802,145100,1266563535,3155,3145,3155,3145,301
|
|
20230802,145000,1265616880,3150,3150,3150,3150,0
|
|
20230802,144900,1265616880,3150,3145,3150,3145,293
|
|
20230802,144800,1264695045,3150,3150,3150,3150,2
|
|
20230802,144700,1264688745,3155,3155,3155,3155,0
|
|
20230802,144600,1264688745,3155,3155,3155,3155,1
|
|
20230802,144500,1264685590,3145,3155,3155,3145,334
|
|
20230802,144400,1263635150,3145,3145,3145,3145,5
|
|
20230802,144300,1263619425,3155,3150,3155,3150,20
|
|
20230802,144200,1263556365,3150,3150,3155,3150,42
|
|
20230802,144100,1263424035,3150,3150,3155,3150,318
|
|
20230802,144000,1262422330,3150,3150,3150,3150,1778
|
|
20230802,143900,1256821630,3150,3150,3150,3150,0
|
|
20230802,143800,1256821630,3150,3150,3150,3150,0
|
|
20230802,143700,1256821630,3150,3150,3150,3150,31
|
|
20230802,143600,1256723980,3155,3155,3155,3155,1
|
|
20230802,143500,1256720825,3155,3150,3155,3150,31
|
|
20230802,143400,1256623170,3150,3150,3150,3150,0
|
|
20230802,143300,1256623170,3150,3150,3150,3150,263
|
|
20230802,143200,1255794720,3155,3155,3155,3155,1
|
|
20230802,143100,1255791565,3155,3155,3155,3155,373
|
|
20230802,143000,1254614750,3150,3150,3150,3150,100
|
|
20230802,142900,1254299750,3145,3150,3150,3145,1007
|
|
20230802,142800,1251132700,3150,3150,3150,3150,0
|
|
20230802,142700,1251132700,3150,3150,3150,3150,0
|
|
20230802,142600,1251132700,3150,3145,3150,3145,68
|
|
20230802,142500,1250918810,3145,3145,3150,3145,2160
|
|
20230802,142400,1244115585,3150,3150,3150,3150,594
|
|
20230802,142300,1242244485,3150,3155,3155,3150,7
|
|
20230802,142200,1242222430,3150,3150,3150,3150,1
|
|
20230802,142100,1242219280,3150,3150,3150,3150,370
|
|
20230802,142000,1241053780,3150,3150,3150,3150,4
|
|
20230802,141900,1241041180,3150,3150,3155,3150,577
|
|
20230802,141800,1239223585,3155,3155,3155,3155,0
|
|
20230802,141700,1239223585,3155,3150,3155,3150,60
|
|
20230802,141600,1239034535,3155,3150,3155,3150,80
|
|
20230802,141500,1238782510,3155,3155,3155,3155,1
|
|
20230802,141400,1238779355,3145,3145,3145,3145,0
|
|
20230802,141300,1238779355,3145,3145,3145,3145,0
|
|
20230802,141200,1238779355,3145,3145,3145,3145,1010
|
|
20230802,141100,1235602905,3155,3150,3155,3150,100
|
|
20230802,141000,1235287875,3150,3145,3150,3145,244
|
|
20230802,140900,1234520025,3150,3150,3150,3150,70
|
|
20230802,140800,1234299525,3150,3150,3150,3150,500
|
|
20230802,140700,1232724525,3150,3150,3150,3150,500
|
|
20230802,140600,1231149525,3145,3145,3145,3145,583
|
|
20230802,140500,1229315990,3145,3145,3145,3145,517
|
|
20230802,140400,1227690025,3145,3145,3145,3145,55
|
|
20230802,140300,1227517050,3145,3145,3145,3145,133
|
|
20230802,140200,1227098765,3145,3145,3145,3145,346
|
|
20230802,140100,1226010595,3145,3145,3145,3145,1
|
|
20230802,140000,1226007450,3150,3155,3155,3150,73
|
|
20230802,135900,1225777290,3155,3150,3155,3150,319
|
|
20230802,135800,1224770880,3160,3160,3160,3160,0
|
|
20230802,135700,1224770880,3160,3150,3160,3150,2000
|
|
20230802,135600,1218469850,3150,3150,3150,3150,0
|
|
20230802,135500,1218469850,3150,3145,3150,3145,200
|
|
20230802,135400,1217840740,3150,3150,3150,3150,0
|
|
20230802,135300,1217840740,3150,3150,3150,3150,1
|
|
20230802,135200,1217837590,3150,3150,3150,3150,0
|
|
20230802,135100,1217837590,3150,3150,3150,3150,0
|
|
20230802,135000,1217837590,3150,3150,3150,3150,0
|
|
20230802,134900,1217837590,3150,3140,3150,3140,5353
|
|
20230802,134800,1201028670,3140,3145,3145,3140,22370
|
|
20230802,134700,1130786845,3140,3140,3140,3140,2
|
|
20230802,134600,1130780565,3145,3145,3145,3145,85
|
|
20230802,134500,1130513240,3145,3140,3145,3140,201
|
|
20230802,134400,1129881100,3140,3150,3150,3140,43
|
|
20230802,134300,1129745880,3140,3145,3145,3140,5000
|
|
20230802,134200,1114027855,3145,3145,3145,3145,0
|
|
20230802,134100,1114027855,3145,3145,3145,3145,429
|
|
20230802,134000,1112678650,3145,3145,3145,3145,3638
|
|
20230802,133900,1101237140,3145,3155,3155,3145,35
|
|
20230802,133800,1101127045,3155,3155,3155,3155,0
|
|
20230802,133700,1101127045,3155,3155,3155,3155,1
|
|
20230802,133600,1101123890,3155,3145,3155,3145,552
|
|
20230802,133500,1099384910,3145,3145,3150,3145,1151
|
|
20230802,133400,1095762015,3150,3150,3150,3150,0
|
|
20230802,133300,1095762015,3150,3145,3150,3145,259
|
|
20230802,133200,1094947445,3145,3145,3145,3145,504
|
|
20230802,133100,1093362365,3145,3145,3145,3145,2177
|
|
20230802,133000,1086515700,3145,3145,3145,3145,0
|
|
20230802,132900,1086515700,3145,3145,3145,3145,0
|
|
20230802,132800,1086515700,3145,3145,3145,3145,0
|
|
20230802,132700,1086515700,3145,3145,3150,3145,3244
|
|
20230802,132600,1076313270,3145,3140,3145,3140,502
|
|
20230802,132500,1074734490,3140,3145,3145,3140,60
|
|
20230802,132400,1074546055,3145,3145,3145,3145,0
|
|
20230802,132300,1074546055,3145,3150,3150,3145,706
|
|
20230802,132200,1072325675,3145,3145,3145,3145,28
|
|
20230802,132100,1072237615,3145,3145,3145,3145,0
|
|
20230802,132000,1072237615,3145,3145,3145,3145,1988
|
|
20230802,131900,1065985355,3145,3150,3150,3145,3901
|
|
20230802,131800,1053716705,3150,3150,3150,3150,1
|
|
20230802,131700,1053713555,3150,3150,3150,3150,0
|
|
20230802,131600,1053713555,3150,3150,3150,3150,5
|
|
20230802,131500,1053697805,3150,3150,3150,3150,3
|
|
20230802,131400,1053688355,3150,3155,3155,3150,2000
|
|
20230802,131300,1047385585,3160,3160,3160,3160,0
|
|
20230802,131200,1047385585,3160,3160,3160,3160,8
|
|
20230802,131100,1047360305,3160,3155,3160,3155,1657
|
|
20230802,131000,1042124340,3160,3155,3160,3155,3500
|
|
20230802,130900,1031069340,3150,3150,3150,3140,5129
|
|
20230802,130800,1014924980,3140,3140,3140,3140,0
|
|
20230802,130700,1014924980,3140,3140,3140,3140,0
|
|
20230802,130600,1014924980,3140,3150,3150,3140,10000
|
|
20230802,130500,983508325,3160,3160,3160,3160,102
|
|
20230802,130400,983186005,3160,3160,3160,3160,13
|
|
20230802,130300,983144925,3160,3160,3160,3160,100
|
|
20230802,130200,982828925,3150,3145,3150,3145,1411
|
|
20230802,130100,978384295,3145,3150,3150,3145,1102
|
|
20230802,130000,974913455,3145,3145,3145,3145,600
|
|
20230802,125900,973026455,3155,3145,3155,3140,12116
|
|
20230802,125800,934921640,3150,3150,3150,3150,16131
|
|
20230802,125700,884108990,3150,3150,3150,3150,4705
|
|
20230802,125600,869288240,3155,3155,3155,3155,0
|
|
20230802,125500,869288240,3155,3155,3155,3155,100
|
|
20230802,125400,868972740,3155,3160,3160,3155,5105
|
|
20230802,125300,852866450,3160,3160,3160,3160,0
|
|
20230802,125200,852866450,3160,3160,3160,3160,51
|
|
20230802,125100,852705290,3155,3155,3155,3155,450
|
|
20230802,125000,851285540,3155,3155,3155,3155,0
|
|
20230802,124900,851285540,3155,3155,3155,3155,157
|
|
20230802,124800,850790205,3155,3155,3155,3155,3
|
|
20230802,124700,850780740,3155,3155,3155,3155,2
|
|
20230802,124600,850774430,3155,3155,3155,3155,3
|
|
20230802,124500,850764965,3155,3155,3155,3155,1500
|
|
20230802,124400,846032465,3155,3155,3155,3155,160
|
|
20230802,124300,845527665,3155,3160,3160,3155,2
|
|
20230802,124200,845521350,3160,3160,3160,3160,6
|
|
20230802,124100,845502390,3160,3160,3160,3160,4
|
|
20230802,124000,845489750,3160,3160,3160,3155,21
|
|
20230802,123900,845423440,3160,3160,3160,3160,41
|
|
20230802,123800,845293880,3160,3160,3160,3160,1
|
|
20230802,123700,845290720,3160,3155,3160,3155,94
|
|
20230802,123600,844993685,3160,3160,3160,3160,2
|
|
20230802,123500,844987365,3150,3165,3165,3150,10000
|
|
20230802,123400,813408865,3170,3170,3170,3170,3
|
|
20230802,123300,813399355,3170,3170,3170,3170,1
|
|
20230802,123200,813396185,3170,3170,3170,3170,0
|
|
20230802,123100,813396185,3170,3170,3170,3170,1
|
|
20230802,123000,813393015,3165,3165,3165,3165,179
|
|
20230802,122900,812826480,3170,3170,3170,3170,0
|
|
20230802,122800,812826480,3170,3170,3170,3170,500
|
|
20230802,122700,811241480,3170,3170,3170,3170,0
|
|
20230802,122600,811241480,3170,3170,3170,3170,4
|
|
20230802,122500,811228800,3165,3165,3165,3165,19
|
|
20230802,122400,811168665,3165,3165,3165,3165,2
|
|
20230802,122300,811162335,3165,3165,3165,3165,1207
|
|
20230802,122200,807342180,3160,3160,3160,3160,0
|
|
20230802,122100,807342180,3160,3160,3160,3160,167
|
|
20230802,122000,806814460,3160,3160,3160,3160,278
|
|
20230802,121900,805935980,3160,3160,3160,3160,16
|
|
20230802,121800,805885420,3160,3160,3160,3160,0
|
|
20230802,121700,805885420,3160,3165,3165,3160,111
|
|
20230802,121600,805534605,3165,3165,3165,3165,0
|
|
20230802,121500,805534605,3165,3165,3165,3165,103
|
|
20230802,121400,805208610,3160,3160,3160,3160,0
|
|
20230802,121300,805208610,3160,3165,3165,3160,479
|
|
20230802,121200,803693075,3170,3170,3170,3170,10
|
|
20230802,121100,803661375,3170,3170,3170,3170,0
|
|
20230802,121000,803661375,3170,3170,3170,3170,0
|
|
20230802,120900,803661375,3170,3170,3170,3170,10
|
|
20230802,120800,803629675,3170,3170,3170,3170,1000
|
|
20230802,120700,800459675,3170,3170,3170,3170,180
|
|
20230802,120600,799889075,3170,3170,3170,3170,0
|
|
20230802,120500,799889075,3170,3170,3170,3165,24
|
|
20230802,120400,799813010,3170,3170,3170,3170,0
|
|
20230802,120300,799813010,3170,3170,3170,3170,0
|
|
20230802,120200,799813010,3170,3170,3170,3170,0
|
|
20230802,120100,799813010,3170,3170,3170,3170,308
|
|
20230802,120000,798836650,3165,3165,3165,3165,0
|
|
20230802,115900,798836650,3165,3165,3165,3165,0
|
|
20230802,115800,798836650,3165,3165,3165,3165,0
|
|
20230802,115700,798836650,3165,3165,3165,3165,0
|
|
20230802,115600,798836650,3165,3160,3165,3155,2034
|
|
20230802,115500,792407545,3155,3155,3155,3155,0
|
|
20230802,115400,792407545,3155,3155,3155,3155,25
|
|
20230802,115300,792328670,3155,3155,3155,3155,0
|
|
20230802,115200,792328670,3155,3155,3155,3155,27
|
|
20230802,115100,792243485,3155,3155,3155,3155,197
|
|
20230802,115000,791621950,3150,3150,3150,3150,404
|
|
20230802,114900,790349350,3150,3150,3150,3150,10001
|
|
20230802,114800,758846200,3160,3160,3160,3160,72
|
|
20230802,114700,758618680,3160,3150,3160,3150,101
|
|
20230802,114600,758300520,3155,3160,3160,3155,5903
|
|
20230802,114500,739676545,3160,3155,3160,3155,101
|
|
20230802,114400,739357885,3160,3160,3160,3160,32
|
|
20230802,114300,739256765,3160,3160,3160,3160,164
|
|
20230802,114200,738738525,3160,3160,3160,3160,338
|
|
20230802,114100,737670445,3160,3160,3160,3160,0
|
|
20230802,114000,737670445,3160,3160,3160,3160,244
|
|
20230802,113900,736899405,3160,3160,3160,3160,2838
|
|
20230802,113800,727931325,3160,3160,3160,3160,0
|
|
20230802,113700,727931325,3160,3165,3165,3160,7263
|
|
20230802,113600,704965290,3170,3165,3170,3165,2621
|
|
20230802,113500,696665070,3160,3165,3165,3160,2161
|
|
20230802,113400,689826710,3170,3165,3170,3165,2585
|
|
20230802,113300,681637260,3165,3165,3165,3165,1205
|
|
20230802,113200,677823435,3165,3165,3165,3165,1624
|
|
20230802,113100,672683475,3165,3165,3165,3165,79
|
|
20230802,113000,672433440,3165,3165,3165,3165,1279
|
|
20230802,112900,668385405,3170,3170,3170,3170,2
|
|
20230802,112800,668379065,3160,3175,3175,3160,539
|
|
20230802,112700,666675275,3175,3175,3175,3175,1
|
|
20230802,112600,666672100,3160,3160,3160,3160,2990
|
|
20230802,112500,657223700,3165,3165,3165,3165,1411
|
|
20230802,112400,652757885,3165,3170,3170,3165,1510
|
|
20230802,112300,647978570,3170,3170,3170,3170,154
|
|
20230802,112200,647490390,3170,3170,3175,3170,893
|
|
20230802,112100,644656830,3175,3175,3175,3175,559
|
|
20230802,112000,642882005,3185,3180,3185,3180,3394
|
|
20230802,111900,632079080,3180,3185,3185,3180,768
|
|
20230802,111800,629633075,3185,3185,3185,3185,200
|
|
20230802,111700,628996075,3185,3185,3185,3185,17
|
|
20230802,111600,628941930,3185,3185,3185,3185,0
|
|
20230802,111500,628941930,3185,3185,3185,3185,0
|
|
20230802,111400,628941930,3185,3185,3185,3180,1903
|
|
20230802,111300,622881875,3185,3185,3185,3185,303
|
|
20230802,111200,621916820,3190,3190,3190,3190,0
|
|
20230802,111100,621916820,3190,3190,3190,3190,70
|
|
20230802,111000,621693520,3190,3190,3190,3190,402
|
|
20230802,110900,620411140,3190,3180,3195,3180,502
|
|
20230802,110800,618814755,3185,3195,3195,3185,510
|
|
20230802,110700,617186280,3195,3180,3195,3180,19865
|
|
20230802,110600,553869385,3180,3180,3180,3180,101
|
|
20230802,110500,553548205,3175,3180,3180,3175,2200
|
|
20230802,110400,546562205,3180,3180,3180,3180,987
|
|
20230802,110300,543423545,3180,3180,3180,3180,100
|
|
20230802,110200,543105545,3180,3180,3180,3180,1249
|
|
20230802,110100,539133725,3180,3180,3180,3180,200
|
|
20230802,110000,538497725,3180,3175,3180,3175,600
|
|
20230802,105900,536591720,3180,3180,3180,3180,0
|
|
20230802,105800,536591720,3180,3180,3185,3180,670
|
|
20230802,105700,534461115,3185,3185,3185,3185,19
|
|
20230802,105600,534400600,3180,3180,3180,3180,2605
|
|
20230802,105500,526116700,3180,3185,3185,3180,3419
|
|
20230802,105400,515244160,3180,3185,3185,3180,3130
|
|
20230802,105300,505275360,3190,3190,3190,3190,0
|
|
20230802,105200,505275360,3190,3180,3190,3180,1347
|
|
20230802,105100,500991890,3190,3190,3190,3190,220
|
|
20230802,105000,500290090,3190,3190,3190,3190,120
|
|
20230802,104900,499907290,3190,3190,3190,3190,86
|
|
20230802,104800,499632950,3190,3185,3190,3185,1087
|
|
20230802,104700,496170600,3185,3180,3185,3180,1795
|
|
20230802,104600,490461405,3180,3185,3185,3180,615
|
|
20230802,104500,488505130,3185,3190,3190,3185,239
|
|
20230802,104400,487743870,3190,3185,3190,3180,1350
|
|
20230802,104300,483444120,3185,3180,3185,3180,1765
|
|
20230802,104200,477824095,3185,3185,3185,3185,2
|
|
20230802,104100,477817725,3185,3180,3185,3180,359
|
|
20230802,104000,476676100,3180,3180,3180,3180,293
|
|
20230802,103900,475744360,3180,3175,3180,3175,375
|
|
20230802,103800,474553730,3165,3175,3175,3165,7983
|
|
20230802,103700,449269575,3180,3180,3180,3180,0
|
|
20230802,103600,449269575,3180,3180,3180,3180,182
|
|
20230802,103500,448690815,3175,3180,3180,3175,140
|
|
20230802,103400,448245865,3175,3180,3180,3175,8216
|
|
20230802,103300,422139085,3190,3190,3190,3190,20
|
|
20230802,103200,422075285,3185,3185,3185,3185,622
|
|
20230802,103100,420094215,3190,3190,3190,3190,100
|
|
20230802,103000,419775215,3190,3190,3190,3190,1090
|
|
20230802,102900,416298115,3190,3185,3190,3185,2564
|
|
20230802,102800,408120850,3190,3185,3190,3185,1946
|
|
20230802,102700,401918775,3180,3180,3180,3180,590
|
|
20230802,102600,400042575,3180,3180,3180,3180,0
|
|
20230802,102500,400042575,3180,3175,3180,3170,467
|
|
20230802,102400,398560995,3180,3180,3180,3180,280
|
|
20230802,102300,397670595,3175,3180,3180,3175,2240
|
|
20230802,102200,390558395,3180,3180,3180,3175,4567
|
|
20230802,102100,376055305,3185,3180,3185,3180,994
|
|
20230802,102000,372894360,3180,3180,3180,3180,1877
|
|
20230802,101900,366925500,3180,3180,3180,3180,853
|
|
20230802,101800,364212960,3180,3180,3180,3180,100
|
|
20230802,101700,363894960,3180,3180,3180,3180,690
|
|
20230802,101600,361700760,3180,3180,3180,3180,70
|
|
20230802,101500,361478160,3170,3175,3175,3170,1662
|
|
20230802,101400,356202265,3170,3165,3170,3165,644
|
|
20230802,101300,354160790,3165,3175,3175,3165,2019
|
|
20230802,101200,347767575,3175,3175,3175,3175,2
|
|
20230802,101100,347761225,3170,3175,3175,3170,2420
|
|
20230802,101000,340082725,3180,3180,3180,3180,0
|
|
20230802,100900,340082725,3180,3180,3180,3180,0
|
|
20230802,100800,340082725,3180,3185,3185,3180,942
|
|
20230802,100700,337086950,3185,3185,3185,3185,59
|
|
20230802,100600,336899035,3185,3185,3185,3185,300
|
|
20230802,100500,335943535,3185,3185,3185,3185,101
|
|
20230802,100400,335621850,3180,3180,3180,3180,1938
|
|
20230802,100300,329459010,3170,3175,3175,3165,1200
|
|
20230802,100200,325659250,3180,3170,3180,3170,247
|
|
20230802,100100,324875260,3170,3170,3170,3165,1721
|
|
20230802,100000,319422210,3170,3175,3175,3170,61
|
|
20230802,095900,319228830,3175,3175,3175,3175,3
|
|
20230802,095800,319219305,3175,3175,3175,3175,900
|
|
20230802,095700,316361805,3175,3175,3175,3175,1
|
|
20230802,095600,316358630,3175,3180,3180,3175,18
|
|
20230802,095500,316301400,3180,3180,3180,3180,250
|
|
20230802,095400,315506400,3180,3180,3180,3180,0
|
|
20230802,095300,315506400,3180,3180,3180,3180,0
|
|
20230802,095200,315506400,3180,3175,3180,3175,101
|
|
20230802,095100,315185720,3175,3175,3175,3175,220
|
|
20230802,095000,314487220,3175,3175,3175,3175,100
|
|
20230802,094900,314169720,3175,3175,3175,3175,238
|
|
20230802,094800,313414070,3175,3175,3175,3175,100
|
|
20230802,094700,313096570,3165,3175,3175,3165,6374
|
|
20230802,094600,292885455,3175,3175,3185,3175,331
|
|
20230802,094500,291834270,3175,3175,3175,3175,452
|
|
20230802,094400,290399170,3185,3175,3185,3175,1314
|
|
20230802,094300,286227120,3180,3190,3190,3180,782
|
|
20230802,094200,283740350,3185,3185,3185,3185,321
|
|
20230802,094100,282717965,3190,3190,3190,3190,211
|
|
20230802,094000,282044875,3185,3185,3185,3185,0
|
|
20230802,093900,282044875,3185,3185,3185,3185,400
|
|
20230802,093800,280770875,3185,3185,3195,3185,655
|
|
20230802,093700,278681680,3190,3190,3190,3190,1170
|
|
20230802,093600,274949380,3190,3185,3190,3185,880
|
|
20230802,093500,272146575,3185,3185,3185,3180,91
|
|
20230802,093400,271856895,3175,3170,3175,3170,125
|
|
20230802,093300,271460395,3165,3170,3170,3160,1595
|
|
20230802,093200,266413695,3170,3175,3175,3170,784
|
|
20230802,093100,263927890,3175,3180,3215,3170,8492
|
|
20230802,093000,236759395,3180,3180,3180,3170,6
|
|
20230802,092900,236740325,3180,3165,3180,3165,1982
|
|
20230802,092800,230454945,3165,3160,3165,3160,2
|
|
20230802,092700,230448620,3165,3160,3165,3160,2
|
|
20230802,092600,230442295,3165,3165,3165,3165,33
|
|
20230802,092500,230337850,3160,3160,3160,3160,3776
|
|
20230802,092400,218405690,3160,3165,3170,3160,2510
|
|
20230802,092300,210467215,3165,3165,3165,3165,4204
|
|
20230802,092200,197161555,3165,3175,3175,3165,1266
|
|
20230802,092100,193148230,3175,3180,3180,3175,120
|
|
20230802,092000,192766730,3180,3170,3180,3170,900
|
|
20230802,091900,189913630,3170,3170,3175,3170,909
|
|
20230802,091800,187030100,3175,3175,3175,3175,300
|
|
20230802,091700,186077600,3175,3180,3180,3175,2096
|
|
20230802,091600,179419295,3180,3180,3180,3170,513
|
|
20230802,091500,177788325,3185,3185,3185,3185,201
|
|
20230802,091400,177148140,3170,3185,3185,3170,2536
|
|
20230802,091300,169096325,3185,3175,3185,3175,825
|
|
20230802,091200,166472180,3180,3175,3180,3175,1456
|
|
20230802,091100,161849375,3175,3160,3175,3160,4724
|
|
20230802,091000,146905095,3165,3155,3165,3155,4503
|
|
20230802,090900,132683295,3150,3155,3155,3150,2030
|
|
20230802,090800,126280645,3155,3155,3155,3155,340
|
|
20230802,090700,125207945,3155,3155,3155,3155,2850
|
|
20230802,090600,116216195,3160,3170,3175,3155,7467
|
|
20230802,090500,92607960,3155,3165,3165,3150,7774
|
|
20230802,090400,68082030,3160,3165,3165,3160,2010
|
|
20230802,090300,61720430,3175,3150,3175,3150,6405
|
|
20230802,090200,41514995,3150,3155,3160,3150,6568
|
|
20230802,090100,20802525,3155,3155,3155,3155,1368
|
|
20230802,090000,16486485,3155,3155,3160,3155,5120
|