649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194600,330707510,5740,5740,5740,5740,1384
|
|
20230802,194500,330707510,5740,5740,5740,5740,0
|
|
20230802,194400,330707510,5740,5740,5740,5740,0
|
|
20230802,194300,330707510,5740,5740,5740,5740,0
|
|
20230802,194200,330707510,5740,5740,5740,5740,0
|
|
20230802,194100,330707510,5740,5740,5740,5740,0
|
|
20230802,194000,330707510,5740,5740,5740,5740,0
|
|
20230802,193900,330707510,5740,5740,5740,5740,0
|
|
20230802,193800,330707510,5740,5740,5740,5740,0
|
|
20230802,193700,330707510,5740,5740,5740,5740,0
|
|
20230802,193600,330707510,5740,5740,5740,5740,0
|
|
20230802,193500,330707510,5740,5740,5740,5740,0
|
|
20230802,193400,330707510,5740,5740,5740,5740,0
|
|
20230802,193300,330707510,5740,5740,5740,5740,0
|
|
20230802,193200,330707510,5740,5740,5740,5740,0
|
|
20230802,193100,330707510,5740,5740,5740,5740,0
|
|
20230802,193000,330707510,5740,5740,5740,5740,0
|
|
20230802,192900,330707510,5740,5740,5740,5740,0
|
|
20230802,192800,330707510,5740,5740,5740,5740,0
|
|
20230802,192700,330707510,5740,5740,5740,5740,0
|
|
20230802,192600,330707510,5740,5740,5740,5740,0
|
|
20230802,192500,330707510,5740,5740,5740,5740,0
|
|
20230802,192400,330707510,5740,5740,5740,5740,0
|
|
20230802,192300,330707510,5740,5740,5740,5740,0
|
|
20230802,192200,330707510,5740,5740,5740,5740,0
|
|
20230802,192100,330707510,5740,5740,5740,5740,0
|
|
20230802,192000,330707510,5740,5740,5740,5740,0
|
|
20230802,191900,330707510,5740,5740,5740,5740,0
|
|
20230802,191800,330707510,5740,5740,5740,5740,0
|
|
20230802,191700,330707510,5740,5740,5740,5740,0
|
|
20230802,191600,330707510,5740,5740,5740,5740,1384
|
|
20230802,191500,330707510,5740,5740,5740,5740,0
|
|
20230802,191400,330707510,5740,5740,5740,5740,0
|
|
20230802,191300,330707510,5740,5740,5740,5740,0
|
|
20230802,191200,330707510,5740,5740,5740,5740,0
|
|
20230802,191100,330707510,5740,5740,5740,5740,0
|
|
20230802,191000,330707510,5740,5740,5740,5740,0
|
|
20230802,190900,330707510,5740,5740,5740,5740,0
|
|
20230802,190800,330707510,5740,5740,5740,5740,0
|
|
20230802,190700,330707510,5740,5740,5740,5740,0
|
|
20230802,190600,330707510,5740,5740,5740,5740,0
|
|
20230802,190500,330707510,5740,5740,5740,5740,0
|
|
20230802,190400,330707510,5740,5740,5740,5740,0
|
|
20230802,190300,330707510,5740,5740,5740,5740,0
|
|
20230802,190200,330707510,5740,5740,5740,5740,0
|
|
20230802,190100,330707510,5740,5740,5740,5740,0
|
|
20230802,190000,330707510,5740,5740,5740,5740,0
|
|
20230802,185900,330707510,5740,5740,5740,5740,0
|
|
20230802,185800,330707510,5740,5740,5740,5740,0
|
|
20230802,185700,330707510,5740,5740,5740,5740,0
|
|
20230802,185600,330707510,5740,5740,5740,5740,0
|
|
20230802,185500,330707510,5740,5740,5740,5740,0
|
|
20230802,185400,330707510,5740,5740,5740,5740,0
|
|
20230802,185300,330707510,5740,5740,5740,5740,0
|
|
20230802,185200,330707510,5740,5740,5740,5740,0
|
|
20230802,185100,330707510,5740,5740,5740,5740,0
|
|
20230802,185000,330707510,5740,5740,5740,5740,0
|
|
20230802,184900,330707510,5740,5740,5740,5740,0
|
|
20230802,184800,330707510,5740,5740,5740,5740,0
|
|
20230802,184700,330707510,5740,5740,5740,5740,0
|
|
20230802,184600,330707510,5740,5740,5740,5740,1384
|
|
20230802,184500,330707510,5740,5740,5740,5740,0
|
|
20230802,184400,330707510,5740,5740,5740,5740,0
|
|
20230802,184300,330707510,5740,5740,5740,5740,0
|
|
20230802,184200,330707510,5740,5740,5740,5740,0
|
|
20230802,184100,330707510,5740,5740,5740,5740,0
|
|
20230802,184000,330707510,5740,5740,5740,5740,0
|
|
20230802,183900,330707510,5740,5740,5740,5740,0
|
|
20230802,183800,330707510,5740,5740,5740,5740,0
|
|
20230802,183700,330707510,5740,5740,5740,5740,0
|
|
20230802,183600,330707510,5740,5740,5740,5740,0
|
|
20230802,183500,330707510,5740,5740,5740,5740,0
|
|
20230802,183400,330707510,5740,5740,5740,5740,0
|
|
20230802,183300,330707510,5740,5740,5740,5740,0
|
|
20230802,183200,330707510,5740,5740,5740,5740,0
|
|
20230802,183100,330707510,5740,5740,5740,5740,0
|
|
20230802,183000,330707510,5740,5740,5740,5740,0
|
|
20230802,182900,330707510,5740,5740,5740,5740,0
|
|
20230802,182800,330707510,5740,5740,5740,5740,0
|
|
20230802,182700,330707510,5740,5740,5740,5740,0
|
|
20230802,182600,330707510,5740,5740,5740,5740,0
|
|
20230802,182500,330707510,5740,5740,5740,5740,0
|
|
20230802,182400,330707510,5740,5740,5740,5740,0
|
|
20230802,182300,330707510,5740,5740,5740,5740,0
|
|
20230802,182200,330707510,5740,5740,5740,5740,0
|
|
20230802,182100,330707510,5740,5740,5740,5740,0
|
|
20230802,182000,330707510,5740,5740,5740,5740,0
|
|
20230802,181900,330707510,5740,5740,5740,5740,0
|
|
20230802,181800,330707510,5740,5740,5740,5740,0
|
|
20230802,181700,330707510,5740,5740,5740,5740,0
|
|
20230802,181600,330707510,5740,5740,5740,5740,1384
|
|
20230802,181500,330707510,5740,5740,5740,5740,0
|
|
20230802,181400,330707510,5740,5740,5740,5740,0
|
|
20230802,181300,330707510,5740,5740,5740,5740,0
|
|
20230802,181200,330707510,5740,5740,5740,5740,0
|
|
20230802,181100,330707510,5740,5740,5740,5740,0
|
|
20230802,181000,330707510,5740,5740,5740,5740,0
|
|
20230802,180900,330707510,5740,5740,5740,5740,0
|
|
20230802,180800,330707510,5740,5740,5740,5740,0
|
|
20230802,180700,330707510,5740,5740,5740,5740,0
|
|
20230802,180600,330707510,5740,5740,5740,5740,0
|
|
20230802,180500,330707510,5740,5740,5740,5740,0
|
|
20230802,180400,330707510,5740,5740,5740,5740,0
|
|
20230802,180300,330707510,5740,5740,5740,5740,0
|
|
20230802,180200,330707510,5740,5740,5740,5740,0
|
|
20230802,180100,330707510,5740,5740,5740,5740,0
|
|
20230802,180000,330707510,5740,5740,5740,5740,0
|
|
20230802,175900,330707510,5740,5740,5740,5740,0
|
|
20230802,175800,330707510,5740,5740,5740,5740,0
|
|
20230802,175700,330707510,5740,5740,5740,5740,0
|
|
20230802,175600,330707510,5740,5740,5740,5740,0
|
|
20230802,175500,330707510,5740,5740,5740,5740,0
|
|
20230802,175400,330707510,5740,5740,5740,5740,0
|
|
20230802,175300,330707510,5740,5740,5740,5740,0
|
|
20230802,175200,330707510,5740,5740,5740,5740,0
|
|
20230802,175100,330707510,5740,5740,5740,5740,0
|
|
20230802,175000,330707510,5740,5740,5740,5740,0
|
|
20230802,174900,330707510,5740,5740,5740,5740,0
|
|
20230802,174800,330707510,5740,5740,5740,5740,0
|
|
20230802,174700,330707510,5740,5740,5740,5740,0
|
|
20230802,174600,330707510,5740,5740,5740,5740,1384
|
|
20230802,174500,330707510,5740,5740,5740,5740,0
|
|
20230802,174400,330707510,5740,5740,5740,5740,0
|
|
20230802,174300,330707510,5740,5740,5740,5740,0
|
|
20230802,174200,330707510,5740,5740,5740,5740,0
|
|
20230802,174100,330707510,5740,5740,5740,5740,0
|
|
20230802,174000,330707510,5740,5740,5740,5740,0
|
|
20230802,173900,330707510,5740,5740,5740,5740,0
|
|
20230802,173800,330707510,5740,5740,5740,5740,0
|
|
20230802,173700,330707510,5740,5740,5740,5740,0
|
|
20230802,173600,330707510,5740,5740,5740,5740,0
|
|
20230802,173500,330707510,5740,5740,5740,5740,0
|
|
20230802,173400,330707510,5740,5740,5740,5740,0
|
|
20230802,173300,330707510,5740,5740,5740,5740,0
|
|
20230802,173200,330707510,5740,5740,5740,5740,0
|
|
20230802,173100,330707510,5740,5740,5740,5740,0
|
|
20230802,173000,330707510,5740,5740,5740,5740,0
|
|
20230802,172900,330707510,5740,5740,5740,5740,0
|
|
20230802,172800,330707510,5740,5740,5740,5740,0
|
|
20230802,172700,330707510,5740,5740,5740,5740,0
|
|
20230802,172600,330707510,5740,5740,5740,5740,0
|
|
20230802,172500,330707510,5740,5740,5740,5740,0
|
|
20230802,172400,330707510,5740,5740,5740,5740,0
|
|
20230802,172300,330707510,5740,5740,5740,5740,0
|
|
20230802,172200,330707510,5740,5740,5740,5740,0
|
|
20230802,172100,330707510,5740,5740,5740,5740,0
|
|
20230802,172000,330707510,5740,5740,5740,5740,0
|
|
20230802,171900,330707510,5740,5740,5740,5740,0
|
|
20230802,171800,330707510,5740,5740,5740,5740,0
|
|
20230802,171700,330707510,5740,5740,5740,5740,0
|
|
20230802,171600,330707510,5740,5740,5740,5740,1384
|
|
20230802,171500,330707510,5740,5740,5740,5740,0
|
|
20230802,171400,330707510,5740,5740,5740,5740,0
|
|
20230802,171300,330707510,5740,5740,5740,5740,0
|
|
20230802,171200,330707510,5740,5740,5740,5740,0
|
|
20230802,171100,330707510,5740,5740,5740,5740,0
|
|
20230802,171000,330707510,5740,5740,5740,5740,0
|
|
20230802,170900,330707510,5740,5740,5740,5740,0
|
|
20230802,170800,330707510,5740,5740,5740,5740,0
|
|
20230802,170700,330707510,5740,5740,5740,5740,0
|
|
20230802,170600,330707510,5740,5740,5740,5740,0
|
|
20230802,170500,330707510,5740,5740,5740,5740,0
|
|
20230802,170400,330707510,5740,5740,5740,5740,0
|
|
20230802,170300,330707510,5740,5740,5740,5740,0
|
|
20230802,170200,330707510,5740,5740,5740,5740,0
|
|
20230802,170100,330707510,5740,5740,5740,5740,0
|
|
20230802,170000,330707510,5740,5740,5740,5740,0
|
|
20230802,165900,330707510,5740,5740,5740,5740,0
|
|
20230802,165800,330707510,5740,5740,5740,5740,0
|
|
20230802,165700,330707510,5740,5740,5740,5740,0
|
|
20230802,165600,330707510,5740,5740,5740,5740,0
|
|
20230802,165500,330707510,5740,5740,5740,5740,0
|
|
20230802,165400,330707510,5740,5740,5740,5740,0
|
|
20230802,165300,330707510,5740,5740,5740,5740,0
|
|
20230802,165200,330707510,5740,5740,5740,5740,0
|
|
20230802,165100,330707510,5740,5740,5740,5740,0
|
|
20230802,165000,330707510,5740,5740,5740,5740,0
|
|
20230802,164900,330707510,5740,5740,5740,5740,0
|
|
20230802,164800,330707510,5740,5740,5740,5740,0
|
|
20230802,164700,330707510,5740,5740,5740,5740,0
|
|
20230802,164600,330707510,5740,5740,5740,5740,1384
|
|
20230802,164500,330707510,5740,5740,5740,5740,0
|
|
20230802,164400,330707510,5740,5740,5740,5740,0
|
|
20230802,164300,330707510,5740,5740,5740,5740,0
|
|
20230802,164200,330707510,5740,5740,5740,5740,0
|
|
20230802,164100,330707510,5740,5740,5740,5740,0
|
|
20230802,164000,330707510,5740,5740,5740,5740,0
|
|
20230802,163900,330707510,5740,5740,5740,5740,0
|
|
20230802,163800,330707510,5740,5740,5740,5740,0
|
|
20230802,163700,330707510,5740,5740,5740,5740,0
|
|
20230802,163600,330707510,5740,5740,5740,5740,0
|
|
20230802,163500,330707510,5740,5740,5740,5740,0
|
|
20230802,163400,330707510,5740,5740,5740,5740,0
|
|
20230802,163300,330707510,5740,5740,5740,5740,0
|
|
20230802,163200,330707510,5740,5740,5740,5740,0
|
|
20230802,163100,330707510,5740,5740,5740,5740,0
|
|
20230802,163000,330707510,5740,5740,5740,5740,0
|
|
20230802,162900,330707510,5740,5740,5740,5740,0
|
|
20230802,162800,330707510,5740,5740,5740,5740,0
|
|
20230802,162700,330707510,5740,5740,5740,5740,0
|
|
20230802,162600,330707510,5740,5740,5740,5740,0
|
|
20230802,162500,330707510,5740,5740,5740,5740,0
|
|
20230802,162400,330707510,5740,5740,5740,5740,0
|
|
20230802,162300,330707510,5740,5740,5740,5740,0
|
|
20230802,162200,330707510,5740,5740,5740,5740,0
|
|
20230802,162100,330707510,5740,5740,5740,5740,0
|
|
20230802,162000,330707510,5740,5740,5740,5740,0
|
|
20230802,161900,330707510,5740,5740,5740,5740,0
|
|
20230802,161800,330707510,5740,5740,5740,5740,0
|
|
20230802,161700,330707510,5740,5740,5740,5740,0
|
|
20230802,161600,330707510,5740,5740,5740,5740,1384
|
|
20230802,161500,330707510,5740,5740,5740,5740,0
|
|
20230802,161400,330707510,5740,5740,5740,5740,0
|
|
20230802,161300,330707510,5740,5740,5740,5740,0
|
|
20230802,161200,330707510,5740,5740,5740,5740,0
|
|
20230802,161100,330707510,5740,5740,5740,5740,0
|
|
20230802,161000,330707510,5740,5740,5740,5740,0
|
|
20230802,160900,330707510,5740,5740,5740,5740,0
|
|
20230802,160800,330707510,5740,5740,5740,5740,0
|
|
20230802,160700,330707510,5740,5740,5740,5740,0
|
|
20230802,160600,330707510,5740,5740,5740,5740,0
|
|
20230802,160500,330707510,5740,5740,5740,5740,0
|
|
20230802,160400,330707510,5740,5740,5740,5740,0
|
|
20230802,160300,330707510,5740,5740,5740,5740,0
|
|
20230802,160200,330707510,5740,5740,5740,5740,0
|
|
20230802,160100,330707510,5740,5740,5740,5740,0
|
|
20230802,160000,330707510,5740,5740,5740,5740,0
|
|
20230802,155900,330707510,5740,5740,5740,5740,0
|
|
20230802,155800,330707510,5740,5740,5740,5740,0
|
|
20230802,155700,330707510,5740,5740,5740,5740,0
|
|
20230802,155600,330707510,5740,5740,5740,5740,0
|
|
20230802,155500,330707510,5740,5740,5740,5740,0
|
|
20230802,155400,330707510,5740,5740,5740,5740,0
|
|
20230802,155300,330707510,5740,5740,5740,5740,0
|
|
20230802,155200,330707510,5740,5740,5740,5740,0
|
|
20230802,155100,330707510,5740,5740,5740,5740,0
|
|
20230802,155000,330707510,5740,5740,5740,5740,0
|
|
20230802,154900,330707510,5740,5740,5740,5740,0
|
|
20230802,154800,330707510,5740,5740,5740,5740,0
|
|
20230802,154700,330707510,5740,5740,5740,5740,0
|
|
20230802,154600,330707510,5740,5740,5740,5740,1384
|
|
20230802,154500,330707510,5740,5740,5740,5740,0
|
|
20230802,154400,330707510,5740,5740,5740,5740,0
|
|
20230802,154300,330707510,5740,5740,5740,5740,0
|
|
20230802,154200,330707510,5740,5740,5740,5740,0
|
|
20230802,154100,330707510,5740,5740,5740,5740,0
|
|
20230802,154000,330707510,5740,5740,5740,5740,0
|
|
20230802,153900,330707510,5740,5740,5740,5740,0
|
|
20230802,153800,330707510,5740,5740,5740,5740,0
|
|
20230802,153700,330707510,5740,5740,5740,5740,0
|
|
20230802,153600,330707510,5740,5740,5740,5740,0
|
|
20230802,153500,330707510,5740,5740,5740,5740,0
|
|
20230802,153400,330707510,5740,5740,5740,5740,0
|
|
20230802,153300,330707510,5740,5740,5740,5740,0
|
|
20230802,153200,330707510,5740,5740,5740,5740,0
|
|
20230802,153100,330707510,5740,5740,5740,5740,0
|
|
20230802,153000,330707510,5740,5740,5740,5740,1384
|
|
20230802,152900,322763350,5710,5710,5710,5710,0
|
|
20230802,152800,322763350,5710,5710,5710,5710,0
|
|
20230802,152700,322763350,5710,5710,5710,5710,0
|
|
20230802,152600,322763350,5710,5710,5710,5710,0
|
|
20230802,152500,322763350,5710,5710,5710,5710,0
|
|
20230802,152400,322763350,5710,5710,5710,5710,0
|
|
20230802,152300,322763350,5710,5710,5710,5710,0
|
|
20230802,152200,322763350,5710,5710,5710,5710,0
|
|
20230802,152100,322763350,5710,5710,5710,5710,0
|
|
20230802,152000,322763350,5710,5710,5710,5710,0
|
|
20230802,151900,322763350,5710,5720,5740,5710,1149
|
|
20230802,151800,316180740,5720,5720,5720,5720,15
|
|
20230802,151700,316094940,5720,5720,5720,5720,21
|
|
20230802,151600,315974820,5720,5720,5720,5720,99
|
|
20230802,151500,315408540,5720,5720,5720,5720,0
|
|
20230802,151400,315408540,5720,5720,5720,5720,20
|
|
20230802,151300,315294140,5720,5720,5720,5720,0
|
|
20230802,151200,315294140,5720,5720,5720,5720,27
|
|
20230802,151100,315139700,5720,5720,5720,5720,21
|
|
20230802,151000,315019580,5720,5720,5720,5720,12
|
|
20230802,150900,314950940,5720,5720,5720,5720,0
|
|
20230802,150800,314950940,5720,5710,5720,5710,33
|
|
20230802,150700,314762500,5710,5710,5710,5710,39
|
|
20230802,150600,314539810,5710,5710,5710,5710,112
|
|
20230802,150500,313900290,5710,5700,5710,5700,330
|
|
20230802,150400,312018990,5710,5710,5710,5710,36
|
|
20230802,150300,311813430,5710,5710,5710,5710,0
|
|
20230802,150200,311813430,5710,5710,5710,5710,60
|
|
20230802,150100,311470830,5710,5710,5710,5710,315
|
|
20230802,150000,309672180,5710,5690,5710,5680,54
|
|
20230802,145900,309364950,5710,5710,5710,5710,11
|
|
20230802,145800,309302140,5710,5710,5710,5710,0
|
|
20230802,145700,309302140,5710,5710,5710,5710,0
|
|
20230802,145600,309302140,5710,5700,5710,5700,23
|
|
20230802,145500,309170910,5710,5710,5710,5710,0
|
|
20230802,145400,309170910,5710,5710,5710,5710,87
|
|
20230802,145300,308674140,5710,5710,5710,5710,0
|
|
20230802,145200,308674140,5710,5710,5710,5710,20
|
|
20230802,145100,308559940,5710,5710,5710,5710,0
|
|
20230802,145000,308559940,5710,5710,5710,5710,0
|
|
20230802,144900,308559940,5710,5710,5710,5710,0
|
|
20230802,144800,308559940,5710,5710,5710,5710,0
|
|
20230802,144700,308559940,5710,5710,5710,5710,0
|
|
20230802,144600,308559940,5710,5710,5710,5710,10
|
|
20230802,144500,308502840,5710,5710,5710,5710,10
|
|
20230802,144400,308445740,5710,5710,5710,5710,0
|
|
20230802,144300,308445740,5710,5710,5710,5710,0
|
|
20230802,144200,308445740,5710,5710,5710,5710,0
|
|
20230802,144100,308445740,5710,5710,5710,5710,0
|
|
20230802,144000,308445740,5710,5710,5710,5710,0
|
|
20230802,143900,308445740,5710,5710,5710,5710,0
|
|
20230802,143800,308445740,5710,5710,5710,5710,0
|
|
20230802,143700,308445740,5710,5710,5710,5710,13
|
|
20230802,143600,308371510,5710,5710,5710,5710,0
|
|
20230802,143500,308371510,5710,5710,5710,5710,0
|
|
20230802,143400,308371510,5710,5710,5710,5710,0
|
|
20230802,143300,308371510,5710,5700,5710,5700,12
|
|
20230802,143200,308303090,5710,5710,5710,5710,0
|
|
20230802,143100,308303090,5710,5700,5710,5700,20
|
|
20230802,143000,308189080,5700,5690,5700,5690,145
|
|
20230802,142900,307364020,5690,5690,5690,5690,6
|
|
20230802,142800,307329880,5690,5660,5690,5620,280
|
|
20230802,142700,305749550,5690,5690,5690,5690,0
|
|
20230802,142600,305749550,5690,5670,5690,5670,285
|
|
20230802,142500,304132740,5680,5680,5680,5680,0
|
|
20230802,142400,304132740,5680,5680,5680,5680,0
|
|
20230802,142300,304132740,5680,5680,5680,5680,0
|
|
20230802,142200,304132740,5680,5680,5680,5680,0
|
|
20230802,142100,304132740,5680,5670,5680,5670,303
|
|
20230802,142000,302414700,5680,5680,5680,5680,0
|
|
20230802,141900,302414700,5680,5670,5680,5670,225
|
|
20230802,141800,301138940,5680,5680,5680,5680,0
|
|
20230802,141700,301138940,5680,5680,5680,5680,3
|
|
20230802,141600,301121900,5670,5660,5680,5660,298
|
|
20230802,141500,299434870,5680,5680,5680,5680,0
|
|
20230802,141400,299434870,5680,5680,5680,5680,0
|
|
20230802,141300,299434870,5680,5680,5680,5680,50
|
|
20230802,141200,299150870,5680,5680,5680,5680,0
|
|
20230802,141100,299150870,5680,5640,5680,5630,201
|
|
20230802,141000,298018210,5640,5660,5660,5640,37
|
|
20230802,140900,297809230,5680,5680,5680,5680,10
|
|
20230802,140800,297752430,5680,5680,5680,5680,10
|
|
20230802,140700,297695630,5680,5680,5680,5680,0
|
|
20230802,140600,297695630,5680,5680,5680,5680,1
|
|
20230802,140500,297689950,5680,5680,5680,5680,0
|
|
20230802,140400,297689950,5680,5680,5680,5680,0
|
|
20230802,140300,297689950,5680,5660,5680,5660,46
|
|
20230802,140200,297429260,5660,5660,5660,5660,74
|
|
20230802,140100,297010420,5660,5660,5660,5660,0
|
|
20230802,140000,297010420,5660,5660,5660,5660,20
|
|
20230802,135900,296897220,5660,5660,5660,5660,0
|
|
20230802,135800,296897220,5660,5660,5660,5660,25
|
|
20230802,135700,296755720,5660,5660,5660,5660,200
|
|
20230802,135600,295623720,5660,5660,5660,5660,0
|
|
20230802,135500,295623720,5660,5660,5660,5660,520
|
|
20230802,135400,292680520,5650,5650,5650,5650,17
|
|
20230802,135300,292584470,5660,5660,5660,5660,0
|
|
20230802,135200,292584470,5660,5620,5660,5620,202
|
|
20230802,135100,291449150,5660,5660,5660,5660,12
|
|
20230802,135000,291381230,5670,5670,5670,5670,0
|
|
20230802,134900,291381230,5670,5670,5670,5670,0
|
|
20230802,134800,291381230,5670,5670,5670,5670,0
|
|
20230802,134700,291381230,5670,5670,5670,5670,0
|
|
20230802,134600,291381230,5670,5670,5670,5670,0
|
|
20230802,134500,291381230,5670,5670,5670,5670,0
|
|
20230802,134400,291381230,5670,5670,5670,5670,0
|
|
20230802,134300,291381230,5670,5620,5670,5620,1652
|
|
20230802,134200,282096050,5620,5670,5670,5620,2833
|
|
20230802,134100,266143600,5640,5640,5640,5640,200
|
|
20230802,134000,265015600,5680,5680,5680,5680,0
|
|
20230802,133900,265015600,5680,5680,5680,5680,0
|
|
20230802,133800,265015600,5680,5640,5680,5640,148
|
|
20230802,133700,264179520,5640,5660,5660,5640,35
|
|
20230802,133600,263981720,5660,5650,5660,5640,1286
|
|
20230802,133500,256716750,5650,5650,5650,5650,301
|
|
20230802,133400,255016100,5650,5660,5660,5650,2201
|
|
20230802,133300,242562440,5690,5690,5690,5690,10
|
|
20230802,133200,242505540,5670,5670,5670,5670,51
|
|
20230802,133100,242216370,5690,5690,5690,5690,0
|
|
20230802,133000,242216370,5690,5690,5690,5690,0
|
|
20230802,132900,242216370,5690,5690,5690,5690,0
|
|
20230802,132800,242216370,5690,5690,5690,5690,0
|
|
20230802,132700,242216370,5690,5690,5690,5690,0
|
|
20230802,132600,242216370,5690,5690,5690,5690,0
|
|
20230802,132500,242216370,5690,5690,5690,5690,0
|
|
20230802,132400,242216370,5690,5690,5690,5690,1
|
|
20230802,132300,242210680,5680,5680,5680,5680,115
|
|
20230802,132200,241557480,5700,5700,5700,5700,0
|
|
20230802,132100,241557480,5700,5700,5700,5700,0
|
|
20230802,132000,241557480,5700,5700,5700,5700,0
|
|
20230802,131900,241557480,5700,5700,5700,5700,10
|
|
20230802,131800,241500480,5680,5680,5680,5680,10
|
|
20230802,131700,241443680,5700,5700,5700,5700,0
|
|
20230802,131600,241443680,5700,5700,5700,5700,15
|
|
20230802,131500,241358180,5680,5680,5680,5680,468
|
|
20230802,131400,238699940,5700,5700,5700,5700,0
|
|
20230802,131300,238699940,5700,5700,5700,5700,0
|
|
20230802,131200,238699940,5700,5700,5700,5700,0
|
|
20230802,131100,238699940,5700,5700,5700,5700,0
|
|
20230802,131000,238699940,5700,5680,5700,5680,42
|
|
20230802,130900,238461280,5700,5700,5700,5700,0
|
|
20230802,130800,238461280,5700,5700,5700,5700,10
|
|
20230802,130700,238404280,5690,5690,5690,5690,200
|
|
20230802,130600,237266280,5700,5700,5700,5700,2
|
|
20230802,130500,237254880,5690,5700,5700,5690,327
|
|
20230802,130400,235393980,5680,5680,5680,5680,200
|
|
20230802,130300,234257980,5700,5700,5700,5700,15
|
|
20230802,130200,234172480,5700,5700,5700,5700,0
|
|
20230802,130100,234172480,5700,5700,5700,5700,0
|
|
20230802,130000,234172480,5700,5700,5700,5700,100
|
|
20230802,125900,233602480,5700,5700,5700,5700,0
|
|
20230802,125800,233602480,5700,5700,5700,5700,15
|
|
20230802,125700,233516980,5690,5690,5690,5690,367
|
|
20230802,125600,231428750,5710,5710,5710,5710,0
|
|
20230802,125500,231428750,5710,5710,5710,5710,0
|
|
20230802,125400,231428750,5710,5710,5710,5710,15
|
|
20230802,125300,231343100,5690,5690,5690,5690,32
|
|
20230802,125200,231161020,5710,5710,5710,5710,0
|
|
20230802,125100,231161020,5710,5710,5710,5710,0
|
|
20230802,125000,231161020,5710,5710,5710,5710,15
|
|
20230802,124900,231075370,5710,5710,5710,5710,0
|
|
20230802,124800,231075370,5710,5710,5710,5710,8
|
|
20230802,124700,231029690,5710,5710,5710,5710,0
|
|
20230802,124600,231029690,5710,5710,5710,5710,15
|
|
20230802,124500,230944040,5690,5690,5690,5690,110
|
|
20230802,124400,230318140,5710,5710,5710,5710,4
|
|
20230802,124300,230295300,5670,5690,5690,5670,1536
|
|
20230802,124200,221577560,5710,5710,5710,5710,0
|
|
20230802,124100,221577560,5710,5710,5710,5710,0
|
|
20230802,124000,221577560,5710,5710,5710,5710,0
|
|
20230802,123900,221577560,5710,5710,5710,5710,2
|
|
20230802,123800,221566140,5720,5720,5720,5720,0
|
|
20230802,123700,221566140,5720,5720,5720,5720,0
|
|
20230802,123600,221566140,5720,5720,5720,5720,0
|
|
20230802,123500,221566140,5720,5720,5720,5720,10
|
|
20230802,123400,221508940,5690,5700,5700,5690,35
|
|
20230802,123300,221309720,5700,5700,5700,5700,0
|
|
20230802,123200,221309720,5700,5700,5700,5700,0
|
|
20230802,123100,221309720,5700,5700,5700,5700,43
|
|
20230802,123000,221064620,5700,5700,5700,5700,11
|
|
20230802,122900,221001920,5720,5720,5720,5720,0
|
|
20230802,122800,221001920,5720,5700,5720,5700,151
|
|
20230802,122700,220141200,5720,5700,5720,5700,160
|
|
20230802,122600,219229000,5720,5690,5720,5690,3
|
|
20230802,122500,219211870,5720,5720,5720,5720,0
|
|
20230802,122400,219211870,5720,5720,5720,5720,0
|
|
20230802,122300,219211870,5720,5720,5720,5720,0
|
|
20230802,122200,219211870,5720,5700,5720,5700,165
|
|
20230802,122100,218271310,5720,5720,5720,5720,0
|
|
20230802,122000,218271310,5720,5710,5720,5700,370
|
|
20230802,121900,216161970,5730,5730,5730,5730,0
|
|
20230802,121800,216161970,5730,5730,5730,5730,0
|
|
20230802,121700,216161970,5730,5730,5730,5730,0
|
|
20230802,121600,216161970,5730,5730,5730,5730,0
|
|
20230802,121500,216161970,5730,5710,5730,5710,1037
|
|
20230802,121400,210240680,5710,5710,5710,5710,3
|
|
20230802,121300,210223550,5700,5710,5720,5700,1026
|
|
20230802,121200,204375080,5720,5710,5720,5700,393
|
|
20230802,121100,202133740,5730,5730,5730,5730,11
|
|
20230802,121000,202070710,5710,5710,5710,5710,38
|
|
20230802,120900,201853730,5730,5730,5730,5730,0
|
|
20230802,120800,201853730,5730,5730,5730,5730,10
|
|
20230802,120700,201796430,5730,5730,5730,5730,0
|
|
20230802,120600,201796430,5730,5730,5730,5730,0
|
|
20230802,120500,201796430,5730,5730,5730,5730,9
|
|
20230802,120400,201744860,5740,5730,5740,5730,26
|
|
20230802,120300,201595870,5730,5730,5730,5710,46
|
|
20230802,120200,201332970,5730,5730,5730,5730,0
|
|
20230802,120100,201332970,5730,5710,5730,5700,21
|
|
20230802,120000,201212900,5730,5730,5730,5730,10
|
|
20230802,115900,201155600,5730,5720,5730,5720,6
|
|
20230802,115800,201121250,5740,5740,5740,5740,0
|
|
20230802,115700,201121250,5740,5700,5740,5700,200
|
|
20230802,115600,199980790,5700,5700,5700,5700,0
|
|
20230802,115500,199980790,5700,5700,5700,5700,0
|
|
20230802,115400,199980790,5700,5700,5700,5700,0
|
|
20230802,115300,199980790,5700,5700,5700,5700,10
|
|
20230802,115200,199923790,5700,5700,5700,5700,0
|
|
20230802,115100,199923790,5700,5700,5700,5700,10
|
|
20230802,115000,199866790,5700,5700,5700,5700,0
|
|
20230802,114900,199866790,5700,5700,5700,5700,3
|
|
20230802,114800,199849690,5700,5700,5700,5700,10
|
|
20230802,114700,199792690,5670,5680,5680,5670,900
|
|
20230802,114600,194689190,5700,5690,5700,5690,20
|
|
20230802,114500,194575290,5700,5700,5700,5700,0
|
|
20230802,114400,194575290,5700,5700,5700,5700,10
|
|
20230802,114300,194518290,5700,5680,5700,5680,4
|
|
20230802,114200,194495530,5700,5700,5700,5700,0
|
|
20230802,114100,194495530,5700,5700,5700,5700,0
|
|
20230802,114000,194495530,5700,5700,5700,5700,10
|
|
20230802,113900,194438530,5700,5700,5700,5700,1
|
|
20230802,113800,194432830,5700,5700,5700,5680,81
|
|
20230802,113700,193972310,5700,5700,5700,5700,3
|
|
20230802,113600,193955210,5710,5710,5710,5710,0
|
|
20230802,113500,193955210,5710,5710,5710,5710,0
|
|
20230802,113400,193955210,5710,5670,5710,5670,1622
|
|
20230802,113300,184758050,5680,5680,5680,5670,899
|
|
20230802,113200,179652080,5680,5690,5690,5680,87
|
|
20230802,113100,179157910,5690,5690,5690,5690,2003
|
|
20230802,113000,167760840,5680,5690,5690,5680,466
|
|
20230802,112900,165111960,5690,5690,5690,5690,1157
|
|
20230802,112800,158528630,5720,5720,5720,5720,0
|
|
20230802,112700,158528630,5720,5720,5720,5720,10
|
|
20230802,112600,158471430,5700,5700,5700,5700,0
|
|
20230802,112500,158471430,5700,5700,5700,5700,0
|
|
20230802,112400,158471430,5700,5710,5720,5700,3224
|
|
20230802,112300,140077770,5720,5730,5740,5720,13
|
|
20230802,112200,140003370,5740,5740,5740,5740,0
|
|
20230802,112100,140003370,5740,5720,5740,5720,13
|
|
20230802,112000,139928940,5720,5740,5740,5720,27
|
|
20230802,111900,139773980,5740,5740,5740,5740,10
|
|
20230802,111800,139716580,5740,5740,5740,5740,0
|
|
20230802,111700,139716580,5740,5740,5740,5740,0
|
|
20230802,111600,139716580,5740,5740,5740,5740,0
|
|
20230802,111500,139716580,5740,5740,5740,5740,10
|
|
20230802,111400,139659180,5740,5740,5740,5740,1
|
|
20230802,111300,139653440,5740,5740,5740,5740,5
|
|
20230802,111200,139624740,5730,5730,5730,5730,1
|
|
20230802,111100,139619010,5730,5730,5730,5730,8
|
|
20230802,111000,139573170,5710,5720,5720,5710,38
|
|
20230802,110900,139356180,5740,5730,5740,5730,153
|
|
20230802,110800,138479390,5720,5720,5720,5720,1
|
|
20230802,110700,138473670,5730,5730,5730,5730,10
|
|
20230802,110600,138416370,5730,5730,5730,5730,0
|
|
20230802,110500,138416370,5730,5730,5730,5730,0
|
|
20230802,110400,138416370,5730,5730,5730,5730,33
|
|
20230802,110300,138227280,5730,5730,5730,5730,100
|
|
20230802,110200,137654280,5740,5710,5740,5710,12
|
|
20230802,110100,137585460,5710,5720,5720,5710,42
|
|
20230802,110000,137345560,5720,5720,5720,5720,0
|
|
20230802,105900,137345560,5720,5720,5720,5720,656
|
|
20230802,105800,133593240,5760,5760,5760,5760,12
|
|
20230802,105700,133524120,5740,5730,5760,5720,92
|
|
20230802,105600,132997320,5760,5760,5760,5760,0
|
|
20230802,105500,132997320,5760,5750,5760,5750,31
|
|
20230802,105400,132818770,5760,5760,5760,5730,21
|
|
20230802,105300,132698110,5760,5760,5760,5760,0
|
|
20230802,105200,132698110,5760,5750,5760,5750,10
|
|
20230802,105100,132640540,5730,5730,5730,5730,0
|
|
20230802,105000,132640540,5730,5730,5730,5730,94
|
|
20230802,104900,132101920,5730,5730,5730,5730,10
|
|
20230802,104800,132044620,5730,5730,5730,5730,0
|
|
20230802,104700,132044620,5730,5730,5730,5730,30
|
|
20230802,104600,131872720,5730,5730,5730,5730,0
|
|
20230802,104500,131872720,5730,5730,5730,5730,10
|
|
20230802,104400,131815420,5730,5730,5730,5730,0
|
|
20230802,104300,131815420,5730,5730,5730,5730,10
|
|
20230802,104200,131758120,5720,5720,5720,5720,0
|
|
20230802,104100,131758120,5720,5720,5730,5720,25
|
|
20230802,104000,131615020,5730,5730,5730,5730,10
|
|
20230802,103900,131557720,5710,5730,5730,5710,262
|
|
20230802,103800,130060910,5730,5730,5730,5730,0
|
|
20230802,103700,130060910,5730,5730,5730,5730,0
|
|
20230802,103600,130060910,5730,5730,5730,5730,10
|
|
20230802,103500,130003610,5720,5720,5720,5720,1015
|
|
20230802,103400,124197810,5720,5720,5720,5720,0
|
|
20230802,103300,124197810,5720,5720,5720,5720,4
|
|
20230802,103200,124174930,5720,5720,5720,5720,0
|
|
20230802,103100,124174930,5720,5720,5720,5720,0
|
|
20230802,103000,124174930,5720,5720,5720,5720,100
|
|
20230802,102900,123602930,5720,5720,5720,5720,0
|
|
20230802,102800,123602930,5720,5730,5730,5720,45
|
|
20230802,102700,123345420,5730,5730,5730,5730,0
|
|
20230802,102600,123345420,5730,5740,5740,5730,6
|
|
20230802,102500,123310990,5740,5740,5740,5740,0
|
|
20230802,102400,123310990,5740,5740,5740,5740,0
|
|
20230802,102300,123310990,5740,5740,5740,5740,0
|
|
20230802,102200,123310990,5740,5760,5760,5740,10
|
|
20230802,102100,123253530,5740,5740,5740,5740,0
|
|
20230802,102000,123253530,5740,5740,5740,5740,0
|
|
20230802,101900,123253530,5740,5740,5740,5740,0
|
|
20230802,101800,123253530,5740,5740,5740,5740,0
|
|
20230802,101700,123253530,5740,5740,5740,5740,507
|
|
20230802,101600,120343350,5710,5710,5710,5710,50
|
|
20230802,101500,120057850,5740,5740,5740,5740,2
|
|
20230802,101400,120046370,5730,5730,5730,5730,203
|
|
20230802,101300,118883180,5730,5730,5730,5730,3
|
|
20230802,101200,118865990,5700,5720,5720,5700,4500
|
|
20230802,101100,93199450,5710,5710,5710,5710,0
|
|
20230802,101000,93199450,5710,5720,5720,5710,231
|
|
20230802,100900,91878510,5720,5720,5720,5720,185
|
|
20230802,100800,90820310,5720,5720,5720,5720,0
|
|
20230802,100700,90820310,5720,5720,5720,5720,43
|
|
20230802,100600,90574350,5720,5720,5720,5720,0
|
|
20230802,100500,90574350,5720,5720,5720,5720,1
|
|
20230802,100400,90568630,5730,5730,5730,5730,0
|
|
20230802,100300,90568630,5730,5730,5730,5730,0
|
|
20230802,100200,90568630,5730,5730,5730,5730,1
|
|
20230802,100100,90562900,5710,5710,5710,5710,0
|
|
20230802,100000,90562900,5710,5720,5720,5710,25
|
|
20230802,095900,90420130,5710,5720,5720,5710,35
|
|
20230802,095800,90220210,5710,5710,5710,5710,0
|
|
20230802,095700,90220210,5710,5710,5710,5710,0
|
|
20230802,095600,90220210,5710,5720,5720,5710,545
|
|
20230802,095500,87107990,5720,5720,5720,5720,0
|
|
20230802,095400,87107990,5720,5720,5720,5720,0
|
|
20230802,095300,87107990,5720,5720,5720,5720,1
|
|
20230802,095200,87102270,5710,5710,5710,5710,0
|
|
20230802,095100,87102270,5710,5720,5720,5710,949
|
|
20230802,095000,81676030,5720,5720,5720,5720,0
|
|
20230802,094900,81676030,5720,5740,5740,5720,87
|
|
20230802,094800,81177080,5740,5740,5740,5740,17
|
|
20230802,094700,81079500,5790,5790,5790,5790,0
|
|
20230802,094600,81079500,5790,5790,5790,5790,0
|
|
20230802,094500,81079500,5790,5750,5790,5750,900
|
|
20230802,094400,75875210,5720,5720,5720,5710,235
|
|
20230802,094300,74532800,5710,5710,5710,5710,0
|
|
20230802,094200,74532800,5710,5740,5740,5700,1069
|
|
20230802,094100,68419590,5740,5740,5740,5740,405
|
|
20230802,094000,66094890,5750,5770,5770,5750,1578
|
|
20230802,093900,57012560,5790,5770,5790,5770,52
|
|
20230802,093800,56712480,5760,5770,5770,5760,44
|
|
20230802,093700,56458940,5760,5760,5760,5760,34
|
|
20230802,093600,56263100,5760,5770,5770,5760,27
|
|
20230802,093500,56107480,5760,5800,5800,5760,302
|
|
20230802,093400,54367880,5760,5780,5800,5760,45
|
|
20230802,093300,54108360,5800,5780,5800,5780,8
|
|
20230802,093200,54062040,5800,5770,5800,5770,54
|
|
20230802,093100,53750160,5770,5770,5770,5770,2
|
|
20230802,093000,53738620,5770,5770,5770,5770,21
|
|
20230802,092900,53617450,5770,5760,5770,5760,101
|
|
20230802,092800,53035480,5760,5760,5760,5760,34
|
|
20230802,092700,52839640,5770,5770,5770,5770,112
|
|
20230802,092600,52193400,5770,5780,5800,5770,1539
|
|
20230802,092500,43307460,5800,5790,5800,5790,515
|
|
20230802,092400,40325510,5800,5780,5800,5780,44
|
|
20230802,092300,40070990,5800,5770,5800,5770,104
|
|
20230802,092200,39470850,5800,5800,5800,5800,100
|
|
20230802,092100,38890850,5800,5780,5800,5780,110
|
|
20230802,092000,38254850,5800,5820,5820,5800,11
|
|
20230802,091900,38191030,5800,5800,5800,5800,87
|
|
20230802,091800,37686430,5820,5770,5820,5770,545
|
|
20230802,091700,34525680,5820,5800,5820,5800,9
|
|
20230802,091600,34473450,5770,5810,5810,5770,213
|
|
20230802,091500,33238070,5810,5810,5810,5810,0
|
|
20230802,091400,33238070,5810,5760,5810,5760,27
|
|
20230802,091300,33082400,5760,5790,5820,5760,484
|
|
20230802,091200,30280970,5790,5770,5790,5770,635
|
|
20230802,091100,26609750,5720,5720,5720,5720,0
|
|
20230802,091000,26609750,5720,5720,5780,5710,752
|
|
20230802,090900,22309290,5780,5780,5780,5770,44
|
|
20230802,090800,22055070,5750,5790,5790,5750,273
|
|
20230802,090700,20483320,5790,5790,5790,5790,0
|
|
20230802,090600,20483320,5790,5760,5790,5760,254
|
|
20230802,090500,19017250,5760,5700,5760,5690,72
|
|
20230802,090400,18606220,5670,5780,5780,5660,1085
|
|
20230802,090300,12419490,5790,5790,5790,5790,0
|
|
20230802,090200,12419490,5790,5760,5790,5740,482
|
|
20230802,090100,9645580,5760,5770,5770,5760,477
|
|
20230802,090000,6894800,5810,5920,5920,5780,1172
|