631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192800,203417675,2285,2285,2285,2285,5125
|
|
20230802,192700,203417675,2285,2285,2285,2285,0
|
|
20230802,192600,203417675,2285,2285,2285,2285,0
|
|
20230802,192500,203417675,2285,2285,2285,2285,0
|
|
20230802,192400,203417675,2285,2285,2285,2285,0
|
|
20230802,192300,203417675,2285,2285,2285,2285,0
|
|
20230802,192200,203417675,2285,2285,2285,2285,0
|
|
20230802,192100,203417675,2285,2285,2285,2285,0
|
|
20230802,192000,203417675,2285,2285,2285,2285,0
|
|
20230802,191900,203417675,2285,2285,2285,2285,0
|
|
20230802,191800,203417675,2285,2285,2285,2285,0
|
|
20230802,191700,203417675,2285,2285,2285,2285,0
|
|
20230802,191600,203417675,2285,2285,2285,2285,0
|
|
20230802,191500,203417675,2285,2285,2285,2285,0
|
|
20230802,191400,203417675,2285,2285,2285,2285,0
|
|
20230802,191300,203417675,2285,2285,2285,2285,0
|
|
20230802,191200,203417675,2285,2285,2285,2285,0
|
|
20230802,191100,203417675,2285,2285,2285,2285,0
|
|
20230802,191000,203417675,2285,2285,2285,2285,0
|
|
20230802,190900,203417675,2285,2285,2285,2285,0
|
|
20230802,190800,203417675,2285,2285,2285,2285,0
|
|
20230802,190700,203417675,2285,2285,2285,2285,0
|
|
20230802,190600,203417675,2285,2285,2285,2285,0
|
|
20230802,190500,203417675,2285,2285,2285,2285,0
|
|
20230802,190400,203417675,2285,2285,2285,2285,0
|
|
20230802,190300,203417675,2285,2285,2285,2285,0
|
|
20230802,190200,203417675,2285,2285,2285,2285,0
|
|
20230802,190100,203417675,2285,2285,2285,2285,0
|
|
20230802,190000,203417675,2285,2285,2285,2285,0
|
|
20230802,185900,203417675,2285,2285,2285,2285,0
|
|
20230802,185800,203417675,2285,2285,2285,2285,5125
|
|
20230802,185700,203417675,2285,2285,2285,2285,0
|
|
20230802,185600,203417675,2285,2285,2285,2285,0
|
|
20230802,185500,203417675,2285,2285,2285,2285,0
|
|
20230802,185400,203417675,2285,2285,2285,2285,0
|
|
20230802,185300,203417675,2285,2285,2285,2285,0
|
|
20230802,185200,203417675,2285,2285,2285,2285,0
|
|
20230802,185100,203417675,2285,2285,2285,2285,0
|
|
20230802,185000,203417675,2285,2285,2285,2285,0
|
|
20230802,184900,203417675,2285,2285,2285,2285,0
|
|
20230802,184800,203417675,2285,2285,2285,2285,0
|
|
20230802,184700,203417675,2285,2285,2285,2285,0
|
|
20230802,184600,203417675,2285,2285,2285,2285,0
|
|
20230802,184500,203417675,2285,2285,2285,2285,0
|
|
20230802,184400,203417675,2285,2285,2285,2285,0
|
|
20230802,184300,203417675,2285,2285,2285,2285,0
|
|
20230802,184200,203417675,2285,2285,2285,2285,0
|
|
20230802,184100,203417675,2285,2285,2285,2285,0
|
|
20230802,184000,203417675,2285,2285,2285,2285,0
|
|
20230802,183900,203417675,2285,2285,2285,2285,0
|
|
20230802,183800,203417675,2285,2285,2285,2285,0
|
|
20230802,183700,203417675,2285,2285,2285,2285,0
|
|
20230802,183600,203417675,2285,2285,2285,2285,0
|
|
20230802,183500,203417675,2285,2285,2285,2285,0
|
|
20230802,183400,203417675,2285,2285,2285,2285,0
|
|
20230802,183300,203417675,2285,2285,2285,2285,0
|
|
20230802,183200,203417675,2285,2285,2285,2285,0
|
|
20230802,183100,203417675,2285,2285,2285,2285,0
|
|
20230802,183000,203417675,2285,2285,2285,2285,0
|
|
20230802,182900,203417675,2285,2285,2285,2285,0
|
|
20230802,182800,203417675,2285,2285,2285,2285,5125
|
|
20230802,182700,203417675,2285,2285,2285,2285,0
|
|
20230802,182600,203417675,2285,2285,2285,2285,0
|
|
20230802,182500,203417675,2285,2285,2285,2285,0
|
|
20230802,182400,203417675,2285,2285,2285,2285,0
|
|
20230802,182300,203417675,2285,2285,2285,2285,0
|
|
20230802,182200,203417675,2285,2285,2285,2285,0
|
|
20230802,182100,203417675,2285,2285,2285,2285,0
|
|
20230802,182000,203417675,2285,2285,2285,2285,0
|
|
20230802,181900,203417675,2285,2285,2285,2285,0
|
|
20230802,181800,203417675,2285,2285,2285,2285,0
|
|
20230802,181700,203417675,2285,2285,2285,2285,0
|
|
20230802,181600,203417675,2285,2285,2285,2285,0
|
|
20230802,181500,203417675,2285,2285,2285,2285,0
|
|
20230802,181400,203417675,2285,2285,2285,2285,0
|
|
20230802,181300,203417675,2285,2285,2285,2285,0
|
|
20230802,181200,203417675,2285,2285,2285,2285,0
|
|
20230802,181100,203417675,2285,2285,2285,2285,0
|
|
20230802,181000,203417675,2285,2285,2285,2285,0
|
|
20230802,180900,203417675,2285,2285,2285,2285,0
|
|
20230802,180800,203417675,2285,2285,2285,2285,0
|
|
20230802,180700,203417675,2285,2285,2285,2285,0
|
|
20230802,180600,203417675,2285,2285,2285,2285,0
|
|
20230802,180500,203417675,2285,2285,2285,2285,0
|
|
20230802,180400,203417675,2285,2285,2285,2285,0
|
|
20230802,180300,203417675,2285,2285,2285,2285,0
|
|
20230802,180200,203417675,2285,2285,2285,2285,0
|
|
20230802,180100,203417675,2285,2285,2285,2285,0
|
|
20230802,180000,203417675,2285,2285,2285,2285,0
|
|
20230802,175900,203417675,2285,2285,2285,2285,0
|
|
20230802,175800,203417675,2285,2285,2285,2285,5125
|
|
20230802,175700,203417675,2285,2285,2285,2285,0
|
|
20230802,175600,203417675,2285,2285,2285,2285,0
|
|
20230802,175500,203417675,2285,2285,2285,2285,0
|
|
20230802,175400,203417675,2285,2285,2285,2285,0
|
|
20230802,175300,203417675,2285,2285,2285,2285,0
|
|
20230802,175200,203417675,2285,2285,2285,2285,0
|
|
20230802,175100,203417675,2285,2285,2285,2285,0
|
|
20230802,175000,203417675,2285,2285,2285,2285,0
|
|
20230802,174900,203417675,2285,2285,2285,2285,0
|
|
20230802,174800,203417675,2285,2285,2285,2285,0
|
|
20230802,174700,203417675,2285,2285,2285,2285,0
|
|
20230802,174600,203417675,2285,2285,2285,2285,0
|
|
20230802,174500,203417675,2285,2285,2285,2285,0
|
|
20230802,174400,203417675,2285,2285,2285,2285,0
|
|
20230802,174300,203417675,2285,2285,2285,2285,0
|
|
20230802,174200,203417675,2285,2285,2285,2285,0
|
|
20230802,174100,203417675,2285,2285,2285,2285,0
|
|
20230802,174000,203417675,2285,2285,2285,2285,0
|
|
20230802,173900,203417675,2285,2285,2285,2285,0
|
|
20230802,173800,203417675,2285,2285,2285,2285,0
|
|
20230802,173700,203417675,2285,2285,2285,2285,0
|
|
20230802,173600,203417675,2285,2285,2285,2285,0
|
|
20230802,173500,203417675,2285,2285,2285,2285,0
|
|
20230802,173400,203417675,2285,2285,2285,2285,0
|
|
20230802,173300,203417675,2285,2285,2285,2285,0
|
|
20230802,173200,203417675,2285,2285,2285,2285,0
|
|
20230802,173100,203417675,2285,2285,2285,2285,0
|
|
20230802,173000,203417675,2285,2285,2285,2285,0
|
|
20230802,172900,203417675,2285,2285,2285,2285,0
|
|
20230802,172800,203417675,2285,2285,2285,2285,5125
|
|
20230802,172700,203417675,2285,2285,2285,2285,0
|
|
20230802,172600,203417675,2285,2285,2285,2285,0
|
|
20230802,172500,203417675,2285,2285,2285,2285,0
|
|
20230802,172400,203417675,2285,2285,2285,2285,0
|
|
20230802,172300,203417675,2285,2285,2285,2285,0
|
|
20230802,172200,203417675,2285,2285,2285,2285,0
|
|
20230802,172100,203417675,2285,2285,2285,2285,0
|
|
20230802,172000,203417675,2285,2285,2285,2285,0
|
|
20230802,171900,203417675,2285,2285,2285,2285,0
|
|
20230802,171800,203417675,2285,2285,2285,2285,0
|
|
20230802,171700,203417675,2285,2285,2285,2285,0
|
|
20230802,171600,203417675,2285,2285,2285,2285,0
|
|
20230802,171500,203417675,2285,2285,2285,2285,0
|
|
20230802,171400,203417675,2285,2285,2285,2285,0
|
|
20230802,171300,203417675,2285,2285,2285,2285,0
|
|
20230802,171200,203417675,2285,2285,2285,2285,0
|
|
20230802,171100,203417675,2285,2285,2285,2285,0
|
|
20230802,171000,203417675,2285,2285,2285,2285,0
|
|
20230802,170900,203417675,2285,2285,2285,2285,0
|
|
20230802,170800,203417675,2285,2285,2285,2285,0
|
|
20230802,170700,203417675,2285,2285,2285,2285,0
|
|
20230802,170600,203417675,2285,2285,2285,2285,0
|
|
20230802,170500,203417675,2285,2285,2285,2285,0
|
|
20230802,170400,203417675,2285,2285,2285,2285,0
|
|
20230802,170300,203417675,2285,2285,2285,2285,0
|
|
20230802,170200,203417675,2285,2285,2285,2285,0
|
|
20230802,170100,203417675,2285,2285,2285,2285,0
|
|
20230802,170000,203417675,2285,2285,2285,2285,0
|
|
20230802,165900,203417675,2285,2285,2285,2285,0
|
|
20230802,165800,203417675,2285,2285,2285,2285,5125
|
|
20230802,165700,203417675,2285,2285,2285,2285,0
|
|
20230802,165600,203417675,2285,2285,2285,2285,0
|
|
20230802,165500,203417675,2285,2285,2285,2285,0
|
|
20230802,165400,203417675,2285,2285,2285,2285,0
|
|
20230802,165300,203417675,2285,2285,2285,2285,0
|
|
20230802,165200,203417675,2285,2285,2285,2285,0
|
|
20230802,165100,203417675,2285,2285,2285,2285,0
|
|
20230802,165000,203417675,2285,2285,2285,2285,0
|
|
20230802,164900,203417675,2285,2285,2285,2285,0
|
|
20230802,164800,203417675,2285,2285,2285,2285,0
|
|
20230802,164700,203417675,2285,2285,2285,2285,0
|
|
20230802,164600,203417675,2285,2285,2285,2285,0
|
|
20230802,164500,203417675,2285,2285,2285,2285,0
|
|
20230802,164400,203417675,2285,2285,2285,2285,0
|
|
20230802,164300,203417675,2285,2285,2285,2285,0
|
|
20230802,164200,203417675,2285,2285,2285,2285,0
|
|
20230802,164100,203417675,2285,2285,2285,2285,0
|
|
20230802,164000,203417675,2285,2285,2285,2285,0
|
|
20230802,163900,203417675,2285,2285,2285,2285,0
|
|
20230802,163800,203417675,2285,2285,2285,2285,0
|
|
20230802,163700,203417675,2285,2285,2285,2285,0
|
|
20230802,163600,203417675,2285,2285,2285,2285,0
|
|
20230802,163500,203417675,2285,2285,2285,2285,0
|
|
20230802,163400,203417675,2285,2285,2285,2285,0
|
|
20230802,163300,203417675,2285,2285,2285,2285,0
|
|
20230802,163200,203417675,2285,2285,2285,2285,0
|
|
20230802,163100,203417675,2285,2285,2285,2285,0
|
|
20230802,163000,203417675,2285,2285,2285,2285,0
|
|
20230802,162900,203417675,2285,2285,2285,2285,0
|
|
20230802,162800,203417675,2285,2285,2285,2285,5125
|
|
20230802,162700,203417675,2285,2285,2285,2285,0
|
|
20230802,162600,203417675,2285,2285,2285,2285,0
|
|
20230802,162500,203417675,2285,2285,2285,2285,0
|
|
20230802,162400,203417675,2285,2285,2285,2285,0
|
|
20230802,162300,203417675,2285,2285,2285,2285,0
|
|
20230802,162200,203417675,2285,2285,2285,2285,0
|
|
20230802,162100,203417675,2285,2285,2285,2285,0
|
|
20230802,162000,203417675,2285,2285,2285,2285,0
|
|
20230802,161900,203417675,2285,2285,2285,2285,0
|
|
20230802,161800,203417675,2285,2285,2285,2285,0
|
|
20230802,161700,203417675,2285,2285,2285,2285,0
|
|
20230802,161600,203417675,2285,2285,2285,2285,0
|
|
20230802,161500,203417675,2285,2285,2285,2285,0
|
|
20230802,161400,203417675,2285,2285,2285,2285,0
|
|
20230802,161300,203417675,2285,2285,2285,2285,0
|
|
20230802,161200,203417675,2285,2285,2285,2285,0
|
|
20230802,161100,203417675,2285,2285,2285,2285,0
|
|
20230802,161000,203417675,2285,2285,2285,2285,0
|
|
20230802,160900,203417675,2285,2285,2285,2285,0
|
|
20230802,160800,203417675,2285,2285,2285,2285,0
|
|
20230802,160700,203417675,2285,2285,2285,2285,0
|
|
20230802,160600,203417675,2285,2285,2285,2285,0
|
|
20230802,160500,203417675,2285,2285,2285,2285,0
|
|
20230802,160400,203417675,2285,2285,2285,2285,0
|
|
20230802,160300,203417675,2285,2285,2285,2285,0
|
|
20230802,160200,203417675,2285,2285,2285,2285,0
|
|
20230802,160100,203417675,2285,2285,2285,2285,0
|
|
20230802,160000,203417675,2285,2285,2285,2285,0
|
|
20230802,155900,203417675,2285,2285,2285,2285,0
|
|
20230802,155800,203417675,2285,2285,2285,2285,5125
|
|
20230802,155700,203417675,2285,2285,2285,2285,0
|
|
20230802,155600,203417675,2285,2285,2285,2285,0
|
|
20230802,155500,203417675,2285,2285,2285,2285,0
|
|
20230802,155400,203417675,2285,2285,2285,2285,0
|
|
20230802,155300,203417675,2285,2285,2285,2285,0
|
|
20230802,155200,203417675,2285,2285,2285,2285,0
|
|
20230802,155100,203417675,2285,2285,2285,2285,0
|
|
20230802,155000,203417675,2285,2285,2285,2285,0
|
|
20230802,154900,203417675,2285,2285,2285,2285,0
|
|
20230802,154800,203417675,2285,2285,2285,2285,0
|
|
20230802,154700,203417675,2285,2285,2285,2285,0
|
|
20230802,154600,203417675,2285,2285,2285,2285,0
|
|
20230802,154500,203417675,2285,2285,2285,2285,0
|
|
20230802,154400,203417675,2285,2285,2285,2285,0
|
|
20230802,154300,203417675,2285,2285,2285,2285,0
|
|
20230802,154200,203417675,2285,2285,2285,2285,0
|
|
20230802,154100,203417675,2285,2285,2285,2285,0
|
|
20230802,154000,203417675,2285,2285,2285,2285,0
|
|
20230802,153900,203417675,2285,2285,2285,2285,0
|
|
20230802,153800,203417675,2285,2285,2285,2285,0
|
|
20230802,153700,203417675,2285,2285,2285,2285,0
|
|
20230802,153600,203417675,2285,2285,2285,2285,0
|
|
20230802,153500,203417675,2285,2285,2285,2285,0
|
|
20230802,153400,203417675,2285,2285,2285,2285,0
|
|
20230802,153300,203417675,2285,2285,2285,2285,0
|
|
20230802,153200,203417675,2285,2285,2285,2285,0
|
|
20230802,153100,203417675,2285,2285,2285,2285,0
|
|
20230802,153000,203417675,2285,2285,2285,2285,5125
|
|
20230802,152900,191707050,2275,2275,2275,2275,0
|
|
20230802,152800,191707050,2275,2275,2275,2275,0
|
|
20230802,152700,191707050,2275,2275,2275,2275,0
|
|
20230802,152600,191707050,2275,2275,2275,2275,0
|
|
20230802,152500,191707050,2275,2275,2275,2275,0
|
|
20230802,152400,191707050,2275,2275,2275,2275,0
|
|
20230802,152300,191707050,2275,2275,2275,2275,0
|
|
20230802,152200,191707050,2275,2275,2275,2275,0
|
|
20230802,152100,191707050,2275,2275,2275,2275,0
|
|
20230802,152000,191707050,2275,2275,2275,2275,0
|
|
20230802,151900,191707050,2275,2275,2275,2275,0
|
|
20230802,151800,191707050,2275,2275,2275,2275,3
|
|
20230802,151700,191700225,2270,2270,2270,2270,800
|
|
20230802,151600,189884225,2275,2270,2275,2270,468
|
|
20230802,151500,188821850,2270,2270,2270,2270,3
|
|
20230802,151400,188815040,2265,2265,2265,2265,1
|
|
20230802,151300,188812775,2270,2270,2270,2270,2
|
|
20230802,151200,188808235,2265,2265,2265,2265,0
|
|
20230802,151100,188808235,2265,2265,2265,2265,130
|
|
20230802,151000,188513785,2265,2265,2265,2265,10
|
|
20230802,150900,188491135,2265,2265,2265,2265,0
|
|
20230802,150800,188491135,2265,2265,2265,2265,10
|
|
20230802,150700,188468485,2270,2270,2270,2270,0
|
|
20230802,150600,188468485,2270,2265,2270,2265,3
|
|
20230802,150500,188461680,2265,2265,2265,2265,199
|
|
20230802,150400,188010945,2260,2260,2260,2260,100
|
|
20230802,150300,187784945,2265,2265,2265,2265,0
|
|
20230802,150200,187784945,2265,2265,2265,2265,0
|
|
20230802,150100,187784945,2265,2265,2265,2265,0
|
|
20230802,150000,187784945,2265,2265,2265,2265,1
|
|
20230802,145900,187782680,2260,2260,2260,2260,0
|
|
20230802,145800,187782680,2260,2260,2260,2260,0
|
|
20230802,145700,187782680,2260,2260,2260,2260,100
|
|
20230802,145600,187556680,2265,2265,2265,2265,0
|
|
20230802,145500,187556680,2265,2265,2265,2265,0
|
|
20230802,145400,187556680,2265,2265,2265,2265,0
|
|
20230802,145300,187556680,2265,2265,2265,2265,10
|
|
20230802,145200,187534030,2265,2265,2265,2265,0
|
|
20230802,145100,187534030,2265,2265,2265,2265,0
|
|
20230802,145000,187534030,2265,2265,2265,2265,0
|
|
20230802,144900,187534030,2265,2265,2265,2265,0
|
|
20230802,144800,187534030,2265,2265,2265,2265,0
|
|
20230802,144700,187534030,2265,2265,2265,2265,0
|
|
20230802,144600,187534030,2265,2265,2265,2265,0
|
|
20230802,144500,187534030,2265,2265,2265,2265,0
|
|
20230802,144400,187534030,2265,2265,2265,2265,0
|
|
20230802,144300,187534030,2265,2265,2265,2265,0
|
|
20230802,144200,187534030,2265,2265,2265,2265,0
|
|
20230802,144100,187534030,2265,2265,2265,2265,0
|
|
20230802,144000,187534030,2265,2265,2265,2265,2
|
|
20230802,143900,187529500,2255,2255,2255,2255,0
|
|
20230802,143800,187529500,2255,2255,2255,2255,0
|
|
20230802,143700,187529500,2255,2260,2260,2255,3100
|
|
20230802,143600,180533685,2260,2265,2265,2260,1513
|
|
20230802,143500,177113865,2270,2270,2270,2270,0
|
|
20230802,143400,177113865,2270,2265,2270,2265,220
|
|
20230802,143300,176615080,2265,2265,2265,2265,0
|
|
20230802,143200,176615080,2265,2265,2265,2265,0
|
|
20230802,143100,176615080,2265,2265,2265,2265,201
|
|
20230802,143000,176159815,2260,2260,2260,2260,200
|
|
20230802,142900,175707815,2265,2265,2265,2265,88
|
|
20230802,142800,175508495,2265,2265,2265,2265,0
|
|
20230802,142700,175508495,2265,2265,2265,2265,88
|
|
20230802,142600,175309175,2260,2260,2260,2260,0
|
|
20230802,142500,175309175,2260,2260,2260,2260,104
|
|
20230802,142400,175074135,2260,2260,2260,2260,1196
|
|
20230802,142300,172371175,2260,2260,2260,2260,0
|
|
20230802,142200,172371175,2260,2260,2260,2260,544
|
|
20230802,142100,171141735,2260,2260,2260,2260,0
|
|
20230802,142000,171141735,2260,2260,2260,2260,0
|
|
20230802,141900,171141735,2260,2260,2260,2260,0
|
|
20230802,141800,171141735,2260,2260,2260,2260,0
|
|
20230802,141700,171141735,2260,2260,2260,2260,200
|
|
20230802,141600,170689735,2260,2260,2260,2260,4
|
|
20230802,141500,170680695,2260,2255,2260,2255,200
|
|
20230802,141400,170229045,2255,2255,2255,2255,300
|
|
20230802,141300,169552545,2255,2255,2255,2255,0
|
|
20230802,141200,169552545,2255,2255,2255,2255,2
|
|
20230802,141100,169548035,2250,2250,2250,2250,214
|
|
20230802,141000,169066535,2250,2250,2250,2250,50
|
|
20230802,140900,168954035,2245,2245,2245,2245,0
|
|
20230802,140800,168954035,2245,2245,2245,2245,111
|
|
20230802,140700,168704840,2245,2245,2245,2245,0
|
|
20230802,140600,168704840,2245,2245,2245,2245,2000
|
|
20230802,140500,164214840,2245,2245,2245,2245,0
|
|
20230802,140400,164214840,2245,2245,2245,2245,12
|
|
20230802,140300,164187900,2250,2250,2250,2250,388
|
|
20230802,140200,163314900,2250,2250,2250,2250,0
|
|
20230802,140100,163314900,2250,2250,2250,2250,0
|
|
20230802,140000,163314900,2250,2250,2250,2250,200
|
|
20230802,135900,162864900,2250,2250,2250,2250,100
|
|
20230802,135800,162639900,2250,2250,2250,2250,87
|
|
20230802,135700,162444150,2250,2250,2250,2250,88
|
|
20230802,135600,162246150,2255,2255,2255,2255,0
|
|
20230802,135500,162246150,2255,2255,2255,2255,390
|
|
20230802,135400,161366700,2245,2245,2245,2245,2
|
|
20230802,135300,161362210,2240,2240,2240,2240,0
|
|
20230802,135200,161362210,2240,2240,2240,2240,0
|
|
20230802,135100,161362210,2240,2240,2240,2240,0
|
|
20230802,135000,161362210,2240,2240,2240,2240,0
|
|
20230802,134900,161362210,2240,2245,2245,2240,3742
|
|
20230802,134800,152979630,2240,2245,2245,2240,5020
|
|
20230802,134700,141719120,2250,2250,2250,2250,0
|
|
20230802,134600,141719120,2250,2250,2250,2250,200
|
|
20230802,134500,141269120,2255,2255,2255,2255,0
|
|
20230802,134400,141269120,2255,2255,2255,2255,500
|
|
20230802,134300,140141620,2250,2250,2250,2250,200
|
|
20230802,134200,139691620,2250,2250,2250,2250,200
|
|
20230802,134100,139241620,2250,2250,2250,2250,100
|
|
20230802,134000,139016620,2245,2245,2245,2245,313
|
|
20230802,133900,138313935,2245,2250,2250,2245,500
|
|
20230802,133800,137189935,2255,2250,2255,2245,1334
|
|
20230802,133700,134192105,2260,2260,2260,2260,0
|
|
20230802,133600,134192105,2260,2260,2260,2260,0
|
|
20230802,133500,134192105,2260,2260,2260,2260,0
|
|
20230802,133400,134192105,2260,2260,2260,2260,1
|
|
20230802,133300,134189845,2250,2255,2255,2250,2005
|
|
20230802,133200,129678170,2255,2255,2255,2255,0
|
|
20230802,133100,129678170,2255,2255,2255,2255,0
|
|
20230802,133000,129678170,2255,2255,2255,2255,0
|
|
20230802,132900,129678170,2255,2260,2260,2255,1497
|
|
20230802,132800,126301320,2260,2260,2260,2260,77
|
|
20230802,132700,126127300,2260,2260,2260,2260,0
|
|
20230802,132600,126127300,2260,2260,2260,2260,0
|
|
20230802,132500,126127300,2260,2260,2260,2260,0
|
|
20230802,132400,126127300,2260,2260,2260,2260,0
|
|
20230802,132300,126127300,2260,2260,2260,2260,138
|
|
20230802,132200,125815420,2260,2260,2260,2260,419
|
|
20230802,132100,124868480,2260,2260,2260,2260,1140
|
|
20230802,132000,122292080,2265,2265,2265,2265,0
|
|
20230802,131900,122292080,2265,2265,2265,2265,0
|
|
20230802,131800,122292080,2265,2265,2265,2265,0
|
|
20230802,131700,122292080,2265,2265,2265,2265,0
|
|
20230802,131600,122292080,2265,2265,2265,2265,88
|
|
20230802,131500,122092760,2265,2265,2265,2265,0
|
|
20230802,131400,122092760,2265,2265,2265,2265,0
|
|
20230802,131300,122092760,2265,2265,2265,2265,0
|
|
20230802,131200,122092760,2265,2265,2265,2265,0
|
|
20230802,131100,122092760,2265,2265,2265,2265,0
|
|
20230802,131000,122092760,2265,2265,2265,2265,88
|
|
20230802,130900,121893440,2265,2265,2265,2265,0
|
|
20230802,130800,121893440,2265,2265,2265,2265,100
|
|
20230802,130700,121666940,2260,2260,2260,2260,0
|
|
20230802,130600,121666940,2260,2260,2260,2260,0
|
|
20230802,130500,121666940,2260,2260,2260,2260,0
|
|
20230802,130400,121666940,2260,2260,2260,2260,0
|
|
20230802,130300,121666940,2260,2265,2265,2260,1368
|
|
20230802,130200,118574260,2260,2260,2260,2260,0
|
|
20230802,130100,118574260,2260,2265,2265,2260,268
|
|
20230802,130000,117968140,2265,2265,2265,2265,0
|
|
20230802,125900,117968140,2265,2265,2265,2265,0
|
|
20230802,125800,117968140,2265,2275,2275,2265,1513
|
|
20230802,125700,114540315,2275,2275,2275,2275,0
|
|
20230802,125600,114540315,2275,2275,2275,2275,0
|
|
20230802,125500,114540315,2275,2275,2275,2275,0
|
|
20230802,125400,114540315,2275,2275,2275,2275,0
|
|
20230802,125300,114540315,2275,2275,2275,2275,0
|
|
20230802,125200,114540315,2275,2275,2275,2275,0
|
|
20230802,125100,114540315,2275,2275,2275,2275,0
|
|
20230802,125000,114540315,2275,2275,2275,2275,0
|
|
20230802,124900,114540315,2275,2275,2275,2275,0
|
|
20230802,124800,114540315,2275,2265,2275,2265,381
|
|
20230802,124700,113677320,2275,2275,2275,2275,0
|
|
20230802,124600,113677320,2275,2275,2275,2275,0
|
|
20230802,124500,113677320,2275,2275,2275,2275,0
|
|
20230802,124400,113677320,2275,2275,2275,2275,1000
|
|
20230802,124300,111402320,2275,2275,2275,2275,0
|
|
20230802,124200,111402320,2275,2275,2275,2275,0
|
|
20230802,124100,111402320,2275,2275,2275,2275,0
|
|
20230802,124000,111402320,2275,2275,2275,2275,0
|
|
20230802,123900,111402320,2275,2275,2275,2275,0
|
|
20230802,123800,111402320,2275,2275,2275,2275,200
|
|
20230802,123700,110947320,2275,2275,2275,2275,0
|
|
20230802,123600,110947320,2275,2275,2275,2275,0
|
|
20230802,123500,110947320,2275,2275,2275,2275,0
|
|
20230802,123400,110947320,2275,2275,2275,2275,0
|
|
20230802,123300,110947320,2275,2275,2275,2275,0
|
|
20230802,123200,110947320,2275,2275,2275,2275,0
|
|
20230802,123100,110947320,2275,2275,2275,2275,0
|
|
20230802,123000,110947320,2275,2275,2275,2275,4
|
|
20230802,122900,110938220,2260,2260,2260,2260,6
|
|
20230802,122800,110924660,2275,2275,2275,2275,0
|
|
20230802,122700,110924660,2275,2275,2275,2275,0
|
|
20230802,122600,110924660,2275,2275,2275,2275,0
|
|
20230802,122500,110924660,2275,2275,2275,2275,5
|
|
20230802,122400,110913285,2265,2265,2265,2265,0
|
|
20230802,122300,110913285,2265,2265,2265,2265,5
|
|
20230802,122200,110901960,2265,2265,2265,2265,692
|
|
20230802,122100,109334580,2280,2280,2280,2280,0
|
|
20230802,122000,109334580,2280,2280,2280,2280,0
|
|
20230802,121900,109334580,2280,2280,2280,2280,0
|
|
20230802,121800,109334580,2280,2280,2280,2280,0
|
|
20230802,121700,109334580,2280,2280,2280,2280,0
|
|
20230802,121600,109334580,2280,2280,2280,2280,0
|
|
20230802,121500,109334580,2280,2280,2280,2280,0
|
|
20230802,121400,109334580,2280,2280,2280,2280,1
|
|
20230802,121300,109332300,2280,2280,2280,2280,0
|
|
20230802,121200,109332300,2280,2280,2280,2280,0
|
|
20230802,121100,109332300,2280,2280,2280,2280,0
|
|
20230802,121000,109332300,2280,2280,2280,2280,0
|
|
20230802,120900,109332300,2280,2280,2280,2280,0
|
|
20230802,120800,109332300,2280,2280,2280,2280,0
|
|
20230802,120700,109332300,2280,2280,2280,2280,0
|
|
20230802,120600,109332300,2280,2280,2280,2280,0
|
|
20230802,120500,109332300,2280,2280,2280,2280,4
|
|
20230802,120400,109323180,2270,2270,2270,2270,0
|
|
20230802,120300,109323180,2270,2270,2270,2270,0
|
|
20230802,120200,109323180,2270,2270,2270,2270,176
|
|
20230802,120100,108923660,2275,2290,2290,2275,254
|
|
20230802,120000,108345570,2290,2290,2290,2290,21
|
|
20230802,115900,108297480,2290,2290,2290,2290,4
|
|
20230802,115800,108288320,2285,2285,2285,2285,21
|
|
20230802,115700,108240335,2270,2270,2270,2270,0
|
|
20230802,115600,108240335,2270,2270,2270,2270,151
|
|
20230802,115500,107897565,2260,2260,2260,2260,3947
|
|
20230802,115400,98977345,2260,2260,2260,2260,268
|
|
20230802,115300,98371665,2260,2260,2260,2260,21
|
|
20230802,115200,98324205,2255,2255,2260,2255,1558
|
|
20230802,115100,94808130,2260,2260,2260,2260,0
|
|
20230802,115000,94808130,2260,2260,2260,2260,22
|
|
20230802,114900,94758410,2260,2260,2260,2260,62
|
|
20230802,114800,94618290,2255,2265,2265,2255,8033
|
|
20230802,114700,76472480,2275,2275,2275,2275,22
|
|
20230802,114600,76422430,2275,2275,2275,2275,22
|
|
20230802,114500,76372380,2265,2265,2265,2265,13
|
|
20230802,114400,76342935,2275,2275,2275,2275,22
|
|
20230802,114300,76292885,2275,2275,2275,2275,222
|
|
20230802,114200,75787835,2275,2275,2275,2275,0
|
|
20230802,114100,75787835,2275,2275,2275,2275,22
|
|
20230802,114000,75737785,2275,2275,2275,2275,22
|
|
20230802,113900,75687735,2275,2275,2275,2275,30
|
|
20230802,113800,75619485,2275,2275,2275,2275,22
|
|
20230802,113700,75569435,2275,2275,2275,2275,22
|
|
20230802,113600,75519385,2275,2275,2275,2275,0
|
|
20230802,113500,75519385,2275,2275,2275,2275,22
|
|
20230802,113400,75469335,2275,2275,2275,2275,22
|
|
20230802,113300,75419285,2275,2275,2275,2275,0
|
|
20230802,113200,75419285,2275,2275,2275,2275,22
|
|
20230802,113100,75369235,2275,2275,2275,2275,22
|
|
20230802,113000,75319185,2275,2275,2275,2275,0
|
|
20230802,112900,75319185,2275,2275,2275,2275,22
|
|
20230802,112800,75269135,2275,2275,2275,2275,22
|
|
20230802,112700,75219085,2265,2270,2270,2265,2012
|
|
20230802,112600,70661855,2275,2270,2280,2270,157
|
|
20230802,112500,70305135,2270,2270,2270,2270,541
|
|
20230802,112400,69077065,2270,2270,2270,2270,1602
|
|
20230802,112300,65440525,2285,2280,2285,2270,1247
|
|
20230802,112200,62604520,2290,2290,2290,2290,22
|
|
20230802,112100,62554140,2290,2290,2290,2290,0
|
|
20230802,112000,62554140,2290,2290,2290,2290,22
|
|
20230802,111900,62503760,2290,2290,2290,2290,22
|
|
20230802,111800,62453380,2290,2290,2290,2290,0
|
|
20230802,111700,62453380,2290,2290,2290,2290,22
|
|
20230802,111600,62403000,2290,2290,2290,2290,65
|
|
20230802,111500,62254150,2290,2290,2290,2290,3
|
|
20230802,111400,62247280,2290,2290,2290,2290,25
|
|
20230802,111300,62190030,2290,2290,2290,2290,22
|
|
20230802,111200,62139650,2290,2290,2290,2290,0
|
|
20230802,111100,62139650,2290,2290,2290,2290,22
|
|
20230802,111000,62089270,2290,2290,2290,2290,22
|
|
20230802,110900,62038890,2290,2290,2290,2290,0
|
|
20230802,110800,62038890,2290,2290,2290,2290,22
|
|
20230802,110700,61988510,2290,2290,2290,2290,22
|
|
20230802,110600,61938130,2290,2290,2290,2290,0
|
|
20230802,110500,61938130,2290,2280,2290,2275,1542
|
|
20230802,110400,58426940,2305,2290,2305,2290,108
|
|
20230802,110300,58179590,2290,2280,2290,2280,8
|
|
20230802,110200,58161340,2280,2280,2280,2280,1784
|
|
20230802,110100,54093820,2290,2280,2290,2280,23
|
|
20230802,110000,54041160,2285,2285,2285,2285,428
|
|
20230802,105900,53063180,2290,2290,2290,2290,22
|
|
20230802,105800,53012800,2290,2285,2290,2285,319
|
|
20230802,105700,52283335,2305,2305,2305,2305,0
|
|
20230802,105600,52283335,2305,2305,2305,2305,22
|
|
20230802,105500,52232625,2305,2305,2305,2305,22
|
|
20230802,105400,52181915,2305,2305,2305,2305,0
|
|
20230802,105300,52181915,2305,2305,2305,2305,22
|
|
20230802,105200,52131205,2305,2305,2305,2305,22
|
|
20230802,105100,52080495,2305,2305,2305,2305,0
|
|
20230802,105000,52080495,2305,2305,2305,2305,22
|
|
20230802,104900,52029785,2305,2305,2305,2305,22
|
|
20230802,104800,51979075,2305,2305,2305,2305,0
|
|
20230802,104700,51979075,2305,2305,2305,2305,22
|
|
20230802,104600,51928365,2305,2305,2305,2305,522
|
|
20230802,104500,50725155,2305,2305,2305,2305,0
|
|
20230802,104400,50725155,2305,2305,2305,2305,0
|
|
20230802,104300,50725155,2305,2305,2305,2305,0
|
|
20230802,104200,50725155,2305,2305,2305,2305,0
|
|
20230802,104100,50725155,2305,2305,2305,2305,0
|
|
20230802,104000,50725155,2305,2305,2305,2305,0
|
|
20230802,103900,50725155,2305,2290,2305,2290,103
|
|
20230802,103800,50489240,2290,2295,2295,2285,5743
|
|
20230802,103700,37331485,2300,2300,2300,2300,7
|
|
20230802,103600,37315385,2310,2310,2310,2310,0
|
|
20230802,103500,37315385,2310,2310,2310,2310,0
|
|
20230802,103400,37315385,2310,2310,2310,2310,0
|
|
20230802,103300,37315385,2310,2310,2310,2310,0
|
|
20230802,103200,37315385,2310,2310,2310,2310,0
|
|
20230802,103100,37315385,2310,2310,2310,2310,0
|
|
20230802,103000,37315385,2310,2310,2310,2310,0
|
|
20230802,102900,37315385,2310,2310,2310,2310,0
|
|
20230802,102800,37315385,2310,2310,2310,2310,0
|
|
20230802,102700,37315385,2310,2310,2310,2310,0
|
|
20230802,102600,37315385,2310,2310,2310,2310,0
|
|
20230802,102500,37315385,2310,2310,2310,2310,0
|
|
20230802,102400,37315385,2310,2310,2310,2310,200
|
|
20230802,102300,36853385,2310,2295,2310,2295,203
|
|
20230802,102200,36387455,2310,2310,2310,2310,0
|
|
20230802,102100,36387455,2310,2310,2310,2310,3
|
|
20230802,102000,36380525,2305,2305,2305,2305,236
|
|
20230802,101900,35836545,2310,2310,2310,2310,0
|
|
20230802,101800,35836545,2310,2310,2310,2310,0
|
|
20230802,101700,35836545,2310,2310,2310,2310,0
|
|
20230802,101600,35836545,2310,2310,2310,2310,0
|
|
20230802,101500,35836545,2310,2310,2310,2310,0
|
|
20230802,101400,35836545,2310,2305,2310,2305,7
|
|
20230802,101300,35820395,2310,2310,2310,2310,0
|
|
20230802,101200,35820395,2310,2310,2310,2310,0
|
|
20230802,101100,35820395,2310,2310,2310,2310,510
|
|
20230802,101000,34642295,2310,2310,2310,2310,3
|
|
20230802,100900,34635365,2310,2305,2310,2305,1475
|
|
20230802,100800,31235445,2305,2305,2305,2305,4
|
|
20230802,100700,31226225,2300,2300,2300,2300,595
|
|
20230802,100600,29857725,2290,2290,2290,2290,2000
|
|
20230802,100500,25277725,2300,2300,2300,2300,0
|
|
20230802,100400,25277725,2300,2300,2300,2300,0
|
|
20230802,100300,25277725,2300,2300,2300,2300,0
|
|
20230802,100200,25277725,2300,2300,2300,2300,0
|
|
20230802,100100,25277725,2300,2300,2300,2300,0
|
|
20230802,100000,25277725,2300,2300,2300,2300,0
|
|
20230802,095900,25277725,2300,2300,2300,2300,0
|
|
20230802,095800,25277725,2300,2300,2300,2300,0
|
|
20230802,095700,25277725,2300,2300,2300,2300,0
|
|
20230802,095600,25277725,2300,2295,2300,2295,106
|
|
20230802,095500,25034445,2295,2295,2295,2295,0
|
|
20230802,095400,25034445,2295,2280,2295,2280,333
|
|
20230802,095300,24275145,2295,2295,2295,2295,0
|
|
20230802,095200,24275145,2295,2295,2295,2295,0
|
|
20230802,095100,24275145,2295,2295,2295,2295,2
|
|
20230802,095000,24270555,2280,2280,2280,2280,0
|
|
20230802,094900,24270555,2280,2280,2280,2280,0
|
|
20230802,094800,24270555,2280,2280,2280,2280,0
|
|
20230802,094700,24270555,2280,2280,2280,2280,0
|
|
20230802,094600,24270555,2280,2280,2280,2280,0
|
|
20230802,094500,24270555,2280,2280,2280,2280,174
|
|
20230802,094400,23873835,2300,2300,2300,2300,1
|
|
20230802,094300,23871535,2300,2300,2300,2300,0
|
|
20230802,094200,23871535,2300,2300,2300,2300,1
|
|
20230802,094100,23869235,2295,2295,2295,2295,0
|
|
20230802,094000,23869235,2295,2295,2295,2295,499
|
|
20230802,093900,22724030,2300,2300,2300,2300,0
|
|
20230802,093800,22724030,2300,2300,2300,2300,2
|
|
20230802,093700,22719430,2300,2300,2300,2300,0
|
|
20230802,093600,22719430,2300,2305,2305,2300,4
|
|
20230802,093500,22710215,2305,2305,2305,2305,0
|
|
20230802,093400,22710215,2305,2305,2305,2305,0
|
|
20230802,093300,22710215,2305,2305,2305,2305,0
|
|
20230802,093200,22710215,2305,2305,2305,2305,3
|
|
20230802,093100,22703300,2305,2305,2305,2305,103
|
|
20230802,093000,22465885,2305,2305,2305,2305,500
|
|
20230802,092900,21313385,2305,2305,2305,2305,0
|
|
20230802,092800,21313385,2305,2305,2305,2305,0
|
|
20230802,092700,21313385,2305,2305,2305,2305,5
|
|
20230802,092600,21301860,2305,2305,2305,2305,1
|
|
20230802,092500,21299555,2300,2305,2305,2300,350
|
|
20230802,092400,20494305,2300,2300,2300,2300,0
|
|
20230802,092300,20494305,2300,2300,2300,2300,0
|
|
20230802,092200,20494305,2300,2300,2300,2300,200
|
|
20230802,092100,20034305,2295,2295,2295,2295,0
|
|
20230802,092000,20034305,2295,2295,2295,2295,100
|
|
20230802,091900,19804805,2295,2295,2295,2295,200
|
|
20230802,091800,19345805,2280,2280,2280,2280,0
|
|
20230802,091700,19345805,2280,2280,2280,2280,0
|
|
20230802,091600,19345805,2280,2280,2280,2280,0
|
|
20230802,091500,19345805,2280,2290,2290,2280,40
|
|
20230802,091400,19254590,2295,2295,2295,2295,1
|
|
20230802,091300,19252295,2295,2295,2295,2295,300
|
|
20230802,091200,18563795,2290,2290,2290,2290,10
|
|
20230802,091100,18540895,2290,2290,2290,2290,87
|
|
20230802,091000,18341665,2295,2295,2295,2295,0
|
|
20230802,090900,18341665,2295,2295,2295,2295,1
|
|
20230802,090800,18339370,2295,2295,2295,2295,264
|
|
20230802,090700,17733490,2295,2300,2300,2295,10
|
|
20230802,090600,17710515,2300,2300,2300,2300,1
|
|
20230802,090500,17708215,2275,2275,2275,2275,700
|
|
20230802,090400,16115715,2270,2285,2285,2270,478
|
|
20230802,090300,15024900,2265,2265,2265,2265,0
|
|
20230802,090200,15024900,2265,2265,2265,2265,0
|
|
20230802,090100,15024900,2265,2270,2270,2265,900
|
|
20230802,090000,12985485,2265,2265,2265,2265,5471
|