674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201100,556953370,2375,2375,2375,2375,5954
|
|
20230802,201000,556953370,2375,2375,2375,2375,0
|
|
20230802,200900,556953370,2375,2375,2375,2375,0
|
|
20230802,200800,556953370,2375,2375,2375,2375,0
|
|
20230802,200700,556953370,2375,2375,2375,2375,0
|
|
20230802,200600,556953370,2375,2375,2375,2375,0
|
|
20230802,200500,556953370,2375,2375,2375,2375,0
|
|
20230802,200400,556953370,2375,2375,2375,2375,0
|
|
20230802,200300,556953370,2375,2375,2375,2375,0
|
|
20230802,200200,556953370,2375,2375,2375,2375,0
|
|
20230802,200100,556953370,2375,2375,2375,2375,0
|
|
20230802,200000,556953370,2375,2375,2375,2375,0
|
|
20230802,195900,556953370,2375,2375,2375,2375,0
|
|
20230802,195800,556953370,2375,2375,2375,2375,0
|
|
20230802,195700,556953370,2375,2375,2375,2375,0
|
|
20230802,195600,556953370,2375,2375,2375,2375,0
|
|
20230802,195500,556953370,2375,2375,2375,2375,0
|
|
20230802,195400,556953370,2375,2375,2375,2375,0
|
|
20230802,195300,556953370,2375,2375,2375,2375,0
|
|
20230802,195200,556953370,2375,2375,2375,2375,0
|
|
20230802,195100,556953370,2375,2375,2375,2375,0
|
|
20230802,195000,556953370,2375,2375,2375,2375,0
|
|
20230802,194900,556953370,2375,2375,2375,2375,0
|
|
20230802,194800,556953370,2375,2375,2375,2375,0
|
|
20230802,194700,556953370,2375,2375,2375,2375,0
|
|
20230802,194600,556953370,2375,2375,2375,2375,0
|
|
20230802,194500,556953370,2375,2375,2375,2375,0
|
|
20230802,194400,556953370,2375,2375,2375,2375,0
|
|
20230802,194300,556953370,2375,2375,2375,2375,0
|
|
20230802,194200,556953370,2375,2375,2375,2375,0
|
|
20230802,194100,556953370,2375,2375,2375,2375,5954
|
|
20230802,194000,556953370,2375,2375,2375,2375,0
|
|
20230802,193900,556953370,2375,2375,2375,2375,0
|
|
20230802,193800,556953370,2375,2375,2375,2375,0
|
|
20230802,193700,556953370,2375,2375,2375,2375,0
|
|
20230802,193600,556953370,2375,2375,2375,2375,0
|
|
20230802,193500,556953370,2375,2375,2375,2375,0
|
|
20230802,193400,556953370,2375,2375,2375,2375,0
|
|
20230802,193300,556953370,2375,2375,2375,2375,0
|
|
20230802,193200,556953370,2375,2375,2375,2375,0
|
|
20230802,193100,556953370,2375,2375,2375,2375,0
|
|
20230802,193000,556953370,2375,2375,2375,2375,0
|
|
20230802,192900,556953370,2375,2375,2375,2375,0
|
|
20230802,192800,556953370,2375,2375,2375,2375,0
|
|
20230802,192700,556953370,2375,2375,2375,2375,0
|
|
20230802,192600,556953370,2375,2375,2375,2375,0
|
|
20230802,192500,556953370,2375,2375,2375,2375,0
|
|
20230802,192400,556953370,2375,2375,2375,2375,0
|
|
20230802,192300,556953370,2375,2375,2375,2375,0
|
|
20230802,192200,556953370,2375,2375,2375,2375,0
|
|
20230802,192100,556953370,2375,2375,2375,2375,0
|
|
20230802,192000,556953370,2375,2375,2375,2375,0
|
|
20230802,191900,556953370,2375,2375,2375,2375,0
|
|
20230802,191800,556953370,2375,2375,2375,2375,0
|
|
20230802,191700,556953370,2375,2375,2375,2375,0
|
|
20230802,191600,556953370,2375,2375,2375,2375,0
|
|
20230802,191500,556953370,2375,2375,2375,2375,0
|
|
20230802,191400,556953370,2375,2375,2375,2375,0
|
|
20230802,191300,556953370,2375,2375,2375,2375,0
|
|
20230802,191200,556953370,2375,2375,2375,2375,0
|
|
20230802,191100,556953370,2375,2375,2375,2375,5954
|
|
20230802,191000,556953370,2375,2375,2375,2375,0
|
|
20230802,190900,556953370,2375,2375,2375,2375,0
|
|
20230802,190800,556953370,2375,2375,2375,2375,0
|
|
20230802,190700,556953370,2375,2375,2375,2375,0
|
|
20230802,190600,556953370,2375,2375,2375,2375,0
|
|
20230802,190500,556953370,2375,2375,2375,2375,0
|
|
20230802,190400,556953370,2375,2375,2375,2375,0
|
|
20230802,190300,556953370,2375,2375,2375,2375,0
|
|
20230802,190200,556953370,2375,2375,2375,2375,0
|
|
20230802,190100,556953370,2375,2375,2375,2375,0
|
|
20230802,190000,556953370,2375,2375,2375,2375,0
|
|
20230802,185900,556953370,2375,2375,2375,2375,0
|
|
20230802,185800,556953370,2375,2375,2375,2375,0
|
|
20230802,185700,556953370,2375,2375,2375,2375,0
|
|
20230802,185600,556953370,2375,2375,2375,2375,0
|
|
20230802,185500,556953370,2375,2375,2375,2375,0
|
|
20230802,185400,556953370,2375,2375,2375,2375,0
|
|
20230802,185300,556953370,2375,2375,2375,2375,0
|
|
20230802,185200,556953370,2375,2375,2375,2375,0
|
|
20230802,185100,556953370,2375,2375,2375,2375,0
|
|
20230802,185000,556953370,2375,2375,2375,2375,0
|
|
20230802,184900,556953370,2375,2375,2375,2375,0
|
|
20230802,184800,556953370,2375,2375,2375,2375,0
|
|
20230802,184700,556953370,2375,2375,2375,2375,0
|
|
20230802,184600,556953370,2375,2375,2375,2375,0
|
|
20230802,184500,556953370,2375,2375,2375,2375,0
|
|
20230802,184400,556953370,2375,2375,2375,2375,0
|
|
20230802,184300,556953370,2375,2375,2375,2375,0
|
|
20230802,184200,556953370,2375,2375,2375,2375,0
|
|
20230802,184100,556953370,2375,2375,2375,2375,5954
|
|
20230802,184000,556953370,2375,2375,2375,2375,0
|
|
20230802,183900,556953370,2375,2375,2375,2375,0
|
|
20230802,183800,556953370,2375,2375,2375,2375,0
|
|
20230802,183700,556953370,2375,2375,2375,2375,0
|
|
20230802,183600,556953370,2375,2375,2375,2375,0
|
|
20230802,183500,556953370,2375,2375,2375,2375,0
|
|
20230802,183400,556953370,2375,2375,2375,2375,0
|
|
20230802,183300,556953370,2375,2375,2375,2375,0
|
|
20230802,183200,556953370,2375,2375,2375,2375,0
|
|
20230802,183100,556953370,2375,2375,2375,2375,0
|
|
20230802,183000,556953370,2375,2375,2375,2375,0
|
|
20230802,182900,556953370,2375,2375,2375,2375,0
|
|
20230802,182800,556953370,2375,2375,2375,2375,0
|
|
20230802,182700,556953370,2375,2375,2375,2375,0
|
|
20230802,182600,556953370,2375,2375,2375,2375,0
|
|
20230802,182500,556953370,2375,2375,2375,2375,0
|
|
20230802,182400,556953370,2375,2375,2375,2375,0
|
|
20230802,182300,556953370,2375,2375,2375,2375,0
|
|
20230802,182200,556953370,2375,2375,2375,2375,0
|
|
20230802,182100,556953370,2375,2375,2375,2375,0
|
|
20230802,182000,556953370,2375,2375,2375,2375,0
|
|
20230802,181900,556953370,2375,2375,2375,2375,0
|
|
20230802,181800,556953370,2375,2375,2375,2375,0
|
|
20230802,181700,556953370,2375,2375,2375,2375,0
|
|
20230802,181600,556953370,2375,2375,2375,2375,0
|
|
20230802,181500,556953370,2375,2375,2375,2375,0
|
|
20230802,181400,556953370,2375,2375,2375,2375,0
|
|
20230802,181300,556953370,2375,2375,2375,2375,0
|
|
20230802,181200,556953370,2375,2375,2375,2375,0
|
|
20230802,181100,556953370,2375,2375,2375,2375,5954
|
|
20230802,181000,556953370,2375,2375,2375,2375,0
|
|
20230802,180900,556953370,2375,2375,2375,2375,0
|
|
20230802,180800,556953370,2375,2375,2375,2375,0
|
|
20230802,180700,556953370,2375,2375,2375,2375,0
|
|
20230802,180600,556953370,2375,2375,2375,2375,0
|
|
20230802,180500,556953370,2375,2375,2375,2375,0
|
|
20230802,180400,556953370,2375,2375,2375,2375,0
|
|
20230802,180300,556953370,2375,2375,2375,2375,0
|
|
20230802,180200,556953370,2375,2375,2375,2375,0
|
|
20230802,180100,556953370,2375,2375,2375,2375,0
|
|
20230802,180000,556953370,2375,2375,2375,2375,0
|
|
20230802,175900,556953370,2375,2375,2375,2375,0
|
|
20230802,175800,556953370,2375,2375,2375,2375,0
|
|
20230802,175700,556953370,2375,2375,2375,2375,0
|
|
20230802,175600,556953370,2375,2375,2375,2375,0
|
|
20230802,175500,556953370,2375,2375,2375,2375,0
|
|
20230802,175400,556953370,2375,2375,2375,2375,0
|
|
20230802,175300,556953370,2375,2375,2375,2375,0
|
|
20230802,175200,556953370,2375,2375,2375,2375,0
|
|
20230802,175100,556953370,2375,2375,2375,2375,0
|
|
20230802,175000,556953370,2375,2375,2375,2375,0
|
|
20230802,174900,556953370,2375,2375,2375,2375,0
|
|
20230802,174800,556953370,2375,2375,2375,2375,0
|
|
20230802,174700,556953370,2375,2375,2375,2375,0
|
|
20230802,174600,556953370,2375,2375,2375,2375,0
|
|
20230802,174500,556953370,2375,2375,2375,2375,0
|
|
20230802,174400,556953370,2375,2375,2375,2375,0
|
|
20230802,174300,556953370,2375,2375,2375,2375,0
|
|
20230802,174200,556953370,2375,2375,2375,2375,0
|
|
20230802,174100,556953370,2375,2375,2375,2375,5954
|
|
20230802,174000,556953370,2375,2375,2375,2375,0
|
|
20230802,173900,556953370,2375,2375,2375,2375,0
|
|
20230802,173800,556953370,2375,2375,2375,2375,0
|
|
20230802,173700,556953370,2375,2375,2375,2375,0
|
|
20230802,173600,556953370,2375,2375,2375,2375,0
|
|
20230802,173500,556953370,2375,2375,2375,2375,0
|
|
20230802,173400,556953370,2375,2375,2375,2375,0
|
|
20230802,173300,556953370,2375,2375,2375,2375,0
|
|
20230802,173200,556953370,2375,2375,2375,2375,0
|
|
20230802,173100,556953370,2375,2375,2375,2375,0
|
|
20230802,173000,556953370,2375,2375,2375,2375,0
|
|
20230802,172900,556953370,2375,2375,2375,2375,0
|
|
20230802,172800,556953370,2375,2375,2375,2375,0
|
|
20230802,172700,556953370,2375,2375,2375,2375,0
|
|
20230802,172600,556953370,2375,2375,2375,2375,0
|
|
20230802,172500,556953370,2375,2375,2375,2375,0
|
|
20230802,172400,556953370,2375,2375,2375,2375,0
|
|
20230802,172300,556953370,2375,2375,2375,2375,0
|
|
20230802,172200,556953370,2375,2375,2375,2375,0
|
|
20230802,172100,556953370,2375,2375,2375,2375,0
|
|
20230802,172000,556953370,2375,2375,2375,2375,0
|
|
20230802,171900,556953370,2375,2375,2375,2375,0
|
|
20230802,171800,556953370,2375,2375,2375,2375,0
|
|
20230802,171700,556953370,2375,2375,2375,2375,0
|
|
20230802,171600,556953370,2375,2375,2375,2375,0
|
|
20230802,171500,556953370,2375,2375,2375,2375,0
|
|
20230802,171400,556953370,2375,2375,2375,2375,0
|
|
20230802,171300,556953370,2375,2375,2375,2375,0
|
|
20230802,171200,556953370,2375,2375,2375,2375,0
|
|
20230802,171100,556953370,2375,2375,2375,2375,5954
|
|
20230802,171000,556953370,2375,2375,2375,2375,0
|
|
20230802,170900,556953370,2375,2375,2375,2375,0
|
|
20230802,170800,556953370,2375,2375,2375,2375,0
|
|
20230802,170700,556953370,2375,2375,2375,2375,0
|
|
20230802,170600,556953370,2375,2375,2375,2375,0
|
|
20230802,170500,556953370,2375,2375,2375,2375,0
|
|
20230802,170400,556953370,2375,2375,2375,2375,0
|
|
20230802,170300,556953370,2375,2375,2375,2375,0
|
|
20230802,170200,556953370,2375,2375,2375,2375,0
|
|
20230802,170100,556953370,2375,2375,2375,2375,0
|
|
20230802,170000,556953370,2375,2375,2375,2375,0
|
|
20230802,165900,556953370,2375,2375,2375,2375,0
|
|
20230802,165800,556953370,2375,2375,2375,2375,0
|
|
20230802,165700,556953370,2375,2375,2375,2375,0
|
|
20230802,165600,556953370,2375,2375,2375,2375,0
|
|
20230802,165500,556953370,2375,2375,2375,2375,0
|
|
20230802,165400,556953370,2375,2375,2375,2375,0
|
|
20230802,165300,556953370,2375,2375,2375,2375,0
|
|
20230802,165200,556953370,2375,2375,2375,2375,0
|
|
20230802,165100,556953370,2375,2375,2375,2375,0
|
|
20230802,165000,556953370,2375,2375,2375,2375,0
|
|
20230802,164900,556953370,2375,2375,2375,2375,0
|
|
20230802,164800,556953370,2375,2375,2375,2375,0
|
|
20230802,164700,556953370,2375,2375,2375,2375,0
|
|
20230802,164600,556953370,2375,2375,2375,2375,0
|
|
20230802,164500,556953370,2375,2375,2375,2375,0
|
|
20230802,164400,556953370,2375,2375,2375,2375,0
|
|
20230802,164300,556953370,2375,2375,2375,2375,0
|
|
20230802,164200,556953370,2375,2375,2375,2375,0
|
|
20230802,164100,556953370,2375,2375,2375,2375,5954
|
|
20230802,164000,556953370,2375,2375,2375,2375,0
|
|
20230802,163900,556953370,2375,2375,2375,2375,0
|
|
20230802,163800,556953370,2375,2375,2375,2375,0
|
|
20230802,163700,556953370,2375,2375,2375,2375,0
|
|
20230802,163600,556953370,2375,2375,2375,2375,0
|
|
20230802,163500,556953370,2375,2375,2375,2375,0
|
|
20230802,163400,556953370,2375,2375,2375,2375,0
|
|
20230802,163300,556953370,2375,2375,2375,2375,0
|
|
20230802,163200,556953370,2375,2375,2375,2375,0
|
|
20230802,163100,556953370,2375,2375,2375,2375,0
|
|
20230802,163000,556953370,2375,2375,2375,2375,0
|
|
20230802,162900,556953370,2375,2375,2375,2375,0
|
|
20230802,162800,556953370,2375,2375,2375,2375,0
|
|
20230802,162700,556953370,2375,2375,2375,2375,0
|
|
20230802,162600,556953370,2375,2375,2375,2375,0
|
|
20230802,162500,556953370,2375,2375,2375,2375,0
|
|
20230802,162400,556953370,2375,2375,2375,2375,0
|
|
20230802,162300,556953370,2375,2375,2375,2375,0
|
|
20230802,162200,556953370,2375,2375,2375,2375,0
|
|
20230802,162100,556953370,2375,2375,2375,2375,0
|
|
20230802,162000,556953370,2375,2375,2375,2375,0
|
|
20230802,161900,556953370,2375,2375,2375,2375,0
|
|
20230802,161800,556953370,2375,2375,2375,2375,0
|
|
20230802,161700,556953370,2375,2375,2375,2375,0
|
|
20230802,161600,556953370,2375,2375,2375,2375,0
|
|
20230802,161500,556953370,2375,2375,2375,2375,0
|
|
20230802,161400,556953370,2375,2375,2375,2375,0
|
|
20230802,161300,556953370,2375,2375,2375,2375,0
|
|
20230802,161200,556953370,2375,2375,2375,2375,0
|
|
20230802,161100,556953370,2375,2375,2375,2375,5954
|
|
20230802,161000,556953370,2375,2375,2375,2375,0
|
|
20230802,160900,556953370,2375,2375,2375,2375,0
|
|
20230802,160800,556953370,2375,2375,2375,2375,0
|
|
20230802,160700,556953370,2375,2375,2375,2375,0
|
|
20230802,160600,556953370,2375,2375,2375,2375,0
|
|
20230802,160500,556953370,2375,2375,2375,2375,0
|
|
20230802,160400,556953370,2375,2375,2375,2375,0
|
|
20230802,160300,556953370,2375,2375,2375,2375,0
|
|
20230802,160200,556953370,2375,2375,2375,2375,0
|
|
20230802,160100,556953370,2375,2375,2375,2375,0
|
|
20230802,160000,556953370,2375,2375,2375,2375,0
|
|
20230802,155900,556953370,2375,2375,2375,2375,0
|
|
20230802,155800,556953370,2375,2375,2375,2375,0
|
|
20230802,155700,556953370,2375,2375,2375,2375,0
|
|
20230802,155600,556953370,2375,2375,2375,2375,0
|
|
20230802,155500,556953370,2375,2375,2375,2375,0
|
|
20230802,155400,556953370,2375,2375,2375,2375,0
|
|
20230802,155300,556953370,2375,2375,2375,2375,0
|
|
20230802,155200,556953370,2375,2375,2375,2375,0
|
|
20230802,155100,556953370,2375,2375,2375,2375,0
|
|
20230802,155000,556953370,2375,2375,2375,2375,0
|
|
20230802,154900,556953370,2375,2375,2375,2375,0
|
|
20230802,154800,556953370,2375,2375,2375,2375,0
|
|
20230802,154700,556953370,2375,2375,2375,2375,0
|
|
20230802,154600,556953370,2375,2375,2375,2375,0
|
|
20230802,154500,556953370,2375,2375,2375,2375,0
|
|
20230802,154400,556953370,2375,2375,2375,2375,0
|
|
20230802,154300,556953370,2375,2375,2375,2375,0
|
|
20230802,154200,556953370,2375,2375,2375,2375,0
|
|
20230802,154100,556953370,2375,2375,2375,2375,5954
|
|
20230802,154000,556953370,2375,2375,2375,2375,0
|
|
20230802,153900,556953370,2375,2375,2375,2375,0
|
|
20230802,153800,556953370,2375,2375,2375,2375,0
|
|
20230802,153700,556953370,2375,2375,2375,2375,0
|
|
20230802,153600,556953370,2375,2375,2375,2375,0
|
|
20230802,153500,556953370,2375,2375,2375,2375,0
|
|
20230802,153400,556953370,2375,2375,2375,2375,0
|
|
20230802,153300,556953370,2375,2375,2375,2375,0
|
|
20230802,153200,556953370,2375,2375,2375,2375,0
|
|
20230802,153100,556953370,2375,2375,2375,2375,0
|
|
20230802,153000,556953370,2375,2375,2375,2375,5954
|
|
20230802,152900,542812620,2395,2395,2395,2395,0
|
|
20230802,152800,542812620,2395,2395,2395,2395,0
|
|
20230802,152700,542812620,2395,2395,2395,2395,0
|
|
20230802,152600,542812620,2395,2395,2395,2395,0
|
|
20230802,152500,542812620,2395,2395,2395,2395,0
|
|
20230802,152400,542812620,2395,2395,2395,2395,0
|
|
20230802,152300,542812620,2395,2395,2395,2395,0
|
|
20230802,152200,542812620,2395,2395,2395,2395,0
|
|
20230802,152100,542812620,2395,2395,2395,2395,0
|
|
20230802,152000,542812620,2395,2395,2395,2395,0
|
|
20230802,151900,542812620,2395,2390,2395,2390,330
|
|
20230802,151800,542023890,2395,2395,2395,2395,109
|
|
20230802,151700,541762835,2395,2395,2395,2390,134
|
|
20230802,151600,541441915,2395,2395,2395,2380,421
|
|
20230802,151500,540439875,2395,2395,2395,2380,503
|
|
20230802,151400,539235790,2395,2385,2395,2385,175
|
|
20230802,151300,538818405,2385,2385,2385,2385,2
|
|
20230802,151200,538813635,2395,2385,2395,2385,869
|
|
20230802,151100,536738970,2385,2385,2385,2380,195
|
|
20230802,151000,536274460,2400,2400,2400,2400,0
|
|
20230802,150900,536274460,2400,2390,2400,2390,474
|
|
20230802,150800,535140515,2390,2380,2390,2375,2262
|
|
20230802,150700,529766470,2380,2390,2390,2380,1017
|
|
20230802,150600,527341615,2400,2400,2400,2400,2
|
|
20230802,150500,527336815,2405,2405,2405,2405,0
|
|
20230802,150400,527336815,2405,2405,2405,2405,0
|
|
20230802,150300,527336815,2405,2405,2405,2405,0
|
|
20230802,150200,527336815,2405,2405,2405,2405,0
|
|
20230802,150100,527336815,2405,2405,2405,2405,0
|
|
20230802,150000,527336815,2405,2400,2405,2400,2
|
|
20230802,145900,527332010,2405,2385,2405,2385,374
|
|
20230802,145800,526440000,2405,2400,2405,2400,13
|
|
20230802,145700,526408790,2405,2405,2405,2405,1
|
|
20230802,145600,526406385,2390,2390,2390,2390,1483
|
|
20230802,145500,522862015,2390,2390,2390,2390,0
|
|
20230802,145400,522862015,2390,2390,2390,2390,170
|
|
20230802,145300,522455715,2405,2405,2405,2405,0
|
|
20230802,145200,522455715,2405,2405,2405,2405,500
|
|
20230802,145100,521253215,2405,2405,2405,2405,0
|
|
20230802,145000,521253215,2405,2405,2405,2405,0
|
|
20230802,144900,521253215,2405,2405,2405,2405,0
|
|
20230802,144800,521253215,2405,2405,2405,2405,0
|
|
20230802,144700,521253215,2405,2395,2405,2395,212
|
|
20230802,144600,520745465,2410,2410,2410,2410,0
|
|
20230802,144500,520745465,2410,2410,2410,2410,0
|
|
20230802,144400,520745465,2410,2410,2410,2410,0
|
|
20230802,144300,520745465,2410,2410,2410,2410,0
|
|
20230802,144200,520745465,2410,2410,2410,2410,50
|
|
20230802,144100,520624965,2395,2395,2395,2395,1
|
|
20230802,144000,520622570,2410,2400,2410,2400,12
|
|
20230802,143900,520593760,2410,2410,2410,2410,0
|
|
20230802,143800,520593760,2410,2405,2410,2405,3
|
|
20230802,143700,520586535,2410,2400,2410,2400,51
|
|
20230802,143600,520463645,2410,2400,2410,2400,11
|
|
20230802,143500,520437205,2405,2395,2405,2395,20
|
|
20230802,143400,520389215,2395,2395,2395,2395,1
|
|
20230802,143300,520386820,2400,2400,2400,2400,0
|
|
20230802,143200,520386820,2400,2390,2400,2390,2199
|
|
20230802,143100,515111240,2390,2385,2390,2385,46
|
|
20230802,143000,515001520,2390,2390,2390,2390,0
|
|
20230802,142900,515001520,2390,2380,2390,2370,681
|
|
20230802,142800,513387090,2390,2390,2390,2390,50
|
|
20230802,142700,513267590,2390,2390,2390,2390,0
|
|
20230802,142600,513267590,2390,2390,2390,2390,20
|
|
20230802,142500,513219790,2400,2390,2400,2390,2
|
|
20230802,142400,513215000,2390,2390,2390,2390,2
|
|
20230802,142300,513210220,2400,2390,2400,2390,130
|
|
20230802,142200,512898785,2390,2390,2400,2390,56
|
|
20230802,142100,512764675,2395,2385,2395,2385,19
|
|
20230802,142000,512719290,2375,2380,2390,2375,3673
|
|
20230802,141900,503954525,2380,2390,2390,2380,1411
|
|
20230802,141800,500596280,2375,2370,2375,2370,2073
|
|
20230802,141700,495680435,2370,2370,2370,2370,0
|
|
20230802,141600,495680435,2370,2370,2370,2370,600
|
|
20230802,141500,494258435,2375,2375,2375,2375,100
|
|
20230802,141400,494020935,2375,2375,2375,2375,0
|
|
20230802,141300,494020935,2375,2375,2375,2375,1
|
|
20230802,141200,494018560,2370,2375,2375,2365,2720
|
|
20230802,141100,487572820,2370,2370,2370,2370,0
|
|
20230802,141000,487572820,2370,2370,2370,2370,113
|
|
20230802,140900,487305010,2380,2380,2380,2380,5
|
|
20230802,140800,487293110,2385,2385,2390,2380,8
|
|
20230802,140700,487274020,2390,2380,2390,2380,12
|
|
20230802,140600,487245445,2390,2380,2395,2365,5046
|
|
20230802,140500,475281070,2395,2390,2395,2390,11
|
|
20230802,140400,475254755,2395,2390,2395,2390,11
|
|
20230802,140300,475228450,2390,2390,2390,2390,500
|
|
20230802,140200,474033450,2390,2390,2390,2390,0
|
|
20230802,140100,474033450,2390,2390,2390,2390,0
|
|
20230802,140000,474033450,2390,2390,2390,2390,0
|
|
20230802,135900,474033450,2390,2390,2390,2390,2
|
|
20230802,135800,474028670,2390,2390,2395,2390,9
|
|
20230802,135700,474007155,2395,2390,2395,2390,37
|
|
20230802,135600,473918555,2395,2390,2395,2390,50
|
|
20230802,135500,473798810,2395,2390,2395,2390,2
|
|
20230802,135400,473794025,2390,2375,2390,2375,6612
|
|
20230802,135300,458072020,2365,2365,2365,2365,111
|
|
20230802,135200,457809505,2375,2375,2375,2375,0
|
|
20230802,135100,457809505,2375,2370,2375,2370,100
|
|
20230802,135000,457572125,2360,2360,2360,2360,258
|
|
20230802,134900,456963245,2365,2365,2365,2365,0
|
|
20230802,134800,456963245,2365,2365,2365,2365,0
|
|
20230802,134700,456963245,2365,2365,2365,2365,0
|
|
20230802,134600,456963245,2365,2365,2365,2360,2520
|
|
20230802,134500,451004620,2365,2365,2365,2365,422
|
|
20230802,134400,450006590,2365,2365,2365,2365,0
|
|
20230802,134300,450006590,2365,2365,2365,2365,2230
|
|
20230802,134200,444732640,2370,2370,2375,2370,1239
|
|
20230802,134100,441796190,2370,2370,2370,2370,10
|
|
20230802,134000,441772490,2375,2385,2385,2370,6312
|
|
20230802,133900,426764915,2385,2390,2390,2385,1010
|
|
20230802,133800,424352120,2390,2390,2390,2390,951
|
|
20230802,133700,422079230,2395,2395,2395,2395,0
|
|
20230802,133600,422079230,2395,2395,2395,2395,0
|
|
20230802,133500,422079230,2395,2395,2395,2395,0
|
|
20230802,133400,422079230,2395,2395,2395,2395,0
|
|
20230802,133300,422079230,2395,2395,2395,2395,0
|
|
20230802,133200,422079230,2395,2395,2395,2395,1261
|
|
20230802,133100,419059135,2400,2400,2400,2400,0
|
|
20230802,133000,419059135,2400,2400,2400,2400,461
|
|
20230802,132900,417952735,2400,2400,2400,2400,630
|
|
20230802,132800,416440735,2400,2400,2400,2400,0
|
|
20230802,132700,416440735,2400,2400,2400,2400,1
|
|
20230802,132600,416438335,2400,2400,2400,2400,0
|
|
20230802,132500,416438335,2400,2400,2400,2400,0
|
|
20230802,132400,416438335,2400,2400,2400,2400,10
|
|
20230802,132300,416414335,2400,2400,2400,2400,0
|
|
20230802,132200,416414335,2400,2400,2400,2400,1914
|
|
20230802,132100,411820735,2405,2410,2410,2405,7010
|
|
20230802,132000,394928220,2410,2410,2410,2410,132
|
|
20230802,131900,394610100,2410,2415,2415,2410,1784
|
|
20230802,131800,390307660,2415,2415,2415,2415,685
|
|
20230802,131700,388653385,2415,2415,2415,2415,0
|
|
20230802,131600,388653385,2415,2415,2415,2415,0
|
|
20230802,131500,388653385,2415,2415,2415,2415,0
|
|
20230802,131400,388653385,2415,2415,2415,2415,1
|
|
20230802,131300,388650970,2410,2410,2410,2410,8347
|
|
20230802,131200,368534700,2415,2415,2415,2415,394
|
|
20230802,131100,367583190,2420,2415,2420,2415,806
|
|
20230802,131000,365636675,2415,2410,2415,2410,23
|
|
20230802,130900,365581230,2415,2400,2415,2400,2822
|
|
20230802,130800,358807385,2400,2400,2400,2400,2500
|
|
20230802,130700,352807385,2400,2400,2400,2400,976
|
|
20230802,130600,350464985,2400,2400,2400,2400,500
|
|
20230802,130500,349264985,2400,2400,2400,2400,128
|
|
20230802,130400,348957785,2395,2400,2400,2395,944
|
|
20230802,130300,346692735,2400,2400,2400,2400,0
|
|
20230802,130200,346692735,2400,2400,2400,2400,15
|
|
20230802,130100,346656735,2400,2395,2400,2390,1160
|
|
20230802,130000,343879050,2400,2425,2425,2400,27207
|
|
20230802,125900,278471895,2415,2415,2415,2415,0
|
|
20230802,125800,278471895,2415,2415,2415,2415,0
|
|
20230802,125700,278471895,2415,2420,2420,2415,6789
|
|
20230802,125600,262043765,2425,2425,2425,2425,0
|
|
20230802,125500,262043765,2425,2425,2425,2425,0
|
|
20230802,125400,262043765,2425,2425,2425,2425,0
|
|
20230802,125300,262043765,2425,2425,2425,2425,3
|
|
20230802,125200,262036490,2420,2420,2420,2420,0
|
|
20230802,125100,262036490,2420,2420,2420,2420,0
|
|
20230802,125000,262036490,2420,2420,2420,2420,0
|
|
20230802,124900,262036490,2420,2420,2420,2420,33
|
|
20230802,124800,261956630,2430,2430,2430,2430,0
|
|
20230802,124700,261956630,2430,2430,2430,2430,0
|
|
20230802,124600,261956630,2430,2430,2430,2430,0
|
|
20230802,124500,261956630,2430,2430,2430,2430,0
|
|
20230802,124400,261956630,2430,2430,2430,2430,2
|
|
20230802,124300,261951770,2420,2420,2420,2420,0
|
|
20230802,124200,261951770,2420,2420,2420,2420,10
|
|
20230802,124100,261927570,2420,2420,2420,2420,2
|
|
20230802,124000,261922730,2420,2420,2420,2420,809
|
|
20230802,123900,259964950,2420,2420,2420,2420,0
|
|
20230802,123800,259964950,2420,2420,2420,2420,0
|
|
20230802,123700,259964950,2420,2420,2420,2420,0
|
|
20230802,123600,259964950,2420,2420,2420,2420,1
|
|
20230802,123500,259962530,2420,2420,2420,2420,1
|
|
20230802,123400,259960110,2410,2410,2410,2410,0
|
|
20230802,123300,259960110,2410,2410,2410,2410,0
|
|
20230802,123200,259960110,2410,2410,2410,2410,0
|
|
20230802,123100,259960110,2410,2410,2410,2410,0
|
|
20230802,123000,259960110,2410,2410,2410,2410,0
|
|
20230802,122900,259960110,2410,2410,2410,2410,0
|
|
20230802,122800,259960110,2410,2410,2410,2410,0
|
|
20230802,122700,259960110,2410,2410,2410,2410,0
|
|
20230802,122600,259960110,2410,2410,2410,2410,0
|
|
20230802,122500,259960110,2410,2410,2410,2410,0
|
|
20230802,122400,259960110,2410,2410,2410,2410,0
|
|
20230802,122300,259960110,2410,2410,2410,2410,0
|
|
20230802,122200,259960110,2410,2410,2410,2410,371
|
|
20230802,122100,259066000,2410,2410,2410,2410,0
|
|
20230802,122000,259066000,2410,2410,2410,2410,0
|
|
20230802,121900,259066000,2410,2410,2410,2410,0
|
|
20230802,121800,259066000,2410,2410,2410,2410,0
|
|
20230802,121700,259066000,2410,2410,2410,2410,0
|
|
20230802,121600,259066000,2410,2410,2410,2410,0
|
|
20230802,121500,259066000,2410,2410,2410,2410,0
|
|
20230802,121400,259066000,2410,2415,2415,2410,413
|
|
20230802,121300,258069800,2420,2420,2420,2420,0
|
|
20230802,121200,258069800,2420,2425,2425,2420,1777
|
|
20230802,121100,253768460,2425,2425,2425,2425,2
|
|
20230802,121000,253763610,2425,2425,2425,2425,1000
|
|
20230802,120900,251338610,2425,2425,2425,2425,0
|
|
20230802,120800,251338610,2425,2425,2425,2425,0
|
|
20230802,120700,251338610,2425,2420,2425,2420,5
|
|
20230802,120600,251326490,2425,2425,2425,2425,0
|
|
20230802,120500,251326490,2425,2425,2425,2425,0
|
|
20230802,120400,251326490,2425,2415,2425,2415,45
|
|
20230802,120300,251217405,2415,2415,2415,2415,7
|
|
20230802,120200,251200500,2405,2405,2405,2405,0
|
|
20230802,120100,251200500,2405,2405,2405,2405,0
|
|
20230802,120000,251200500,2405,2405,2405,2405,0
|
|
20230802,115900,251200500,2405,2405,2405,2405,0
|
|
20230802,115800,251200500,2405,2405,2405,2405,0
|
|
20230802,115700,251200500,2405,2405,2405,2405,0
|
|
20230802,115600,251200500,2405,2405,2405,2405,0
|
|
20230802,115500,251200500,2405,2405,2405,2405,3
|
|
20230802,115400,251193285,2405,2405,2405,2405,0
|
|
20230802,115300,251193285,2405,2405,2405,2405,0
|
|
20230802,115200,251193285,2405,2405,2405,2405,0
|
|
20230802,115100,251193285,2405,2405,2405,2405,0
|
|
20230802,115000,251193285,2405,2410,2410,2405,1706
|
|
20230802,114900,247086835,2415,2415,2415,2415,6
|
|
20230802,114800,247072345,2415,2415,2415,2415,796
|
|
20230802,114700,245150005,2415,2415,2415,2415,310
|
|
20230802,114600,244401355,2415,2415,2415,2415,0
|
|
20230802,114500,244401355,2415,2415,2415,2415,0
|
|
20230802,114400,244401355,2415,2415,2415,2415,0
|
|
20230802,114300,244401355,2415,2415,2415,2415,0
|
|
20230802,114200,244401355,2415,2415,2415,2415,0
|
|
20230802,114100,244401355,2415,2415,2415,2415,100
|
|
20230802,114000,244159855,2405,2405,2405,2405,10
|
|
20230802,113900,244135805,2405,2405,2405,2405,5604
|
|
20230802,113800,230658185,2410,2410,2410,2410,20
|
|
20230802,113700,230609985,2410,2415,2415,2410,1052
|
|
20230802,113600,228074565,2410,2410,2410,2410,0
|
|
20230802,113500,228074565,2410,2410,2410,2410,0
|
|
20230802,113400,228074565,2410,2410,2410,2410,800
|
|
20230802,113300,226146565,2410,2410,2410,2410,0
|
|
20230802,113200,226146565,2410,2410,2410,2410,0
|
|
20230802,113100,226146565,2410,2410,2410,2410,0
|
|
20230802,113000,226146565,2410,2410,2410,2410,0
|
|
20230802,112900,226146565,2410,2410,2410,2410,0
|
|
20230802,112800,226146565,2410,2410,2410,2410,1452
|
|
20230802,112700,222647245,2410,2410,2410,2410,510
|
|
20230802,112600,221418145,2410,2410,2410,2410,51
|
|
20230802,112500,221295235,2410,2410,2410,2410,1000
|
|
20230802,112400,218885235,2415,2415,2415,2415,0
|
|
20230802,112300,218885235,2415,2415,2415,2415,4304
|
|
20230802,112200,208491075,2420,2420,2420,2420,0
|
|
20230802,112100,208491075,2420,2420,2420,2420,671
|
|
20230802,112000,206867255,2420,2420,2420,2420,0
|
|
20230802,111900,206867255,2420,2420,2420,2420,7
|
|
20230802,111800,206850315,2415,2415,2415,2415,1000
|
|
20230802,111700,204435315,2420,2420,2420,2420,0
|
|
20230802,111600,204435315,2420,2420,2420,2420,0
|
|
20230802,111500,204435315,2420,2420,2420,2420,40
|
|
20230802,111400,204338515,2420,2420,2420,2420,18
|
|
20230802,111300,204294955,2420,2420,2420,2420,0
|
|
20230802,111200,204294955,2420,2420,2420,2420,20
|
|
20230802,111100,204246555,2420,2420,2420,2420,380
|
|
20230802,111000,203326955,2415,2420,2420,2415,340
|
|
20230802,110900,202504185,2420,2420,2420,2420,0
|
|
20230802,110800,202504185,2420,2420,2420,2420,0
|
|
20230802,110700,202504185,2420,2420,2420,2420,104
|
|
20230802,110600,202252505,2420,2420,2420,2420,86
|
|
20230802,110500,202044385,2415,2415,2415,2415,2
|
|
20230802,110400,202039555,2420,2420,2420,2420,0
|
|
20230802,110300,202039555,2420,2420,2420,2415,3099
|
|
20230802,110200,194542040,2420,2430,2430,2420,171
|
|
20230802,110100,194127660,2420,2420,2420,2420,192
|
|
20230802,110000,193663020,2425,2425,2425,2420,1781
|
|
20230802,105900,189344110,2430,2430,2430,2430,0
|
|
20230802,105800,189344110,2430,2430,2430,2430,78
|
|
20230802,105700,189154570,2435,2435,2435,2435,0
|
|
20230802,105600,189154570,2435,2435,2435,2435,0
|
|
20230802,105500,189154570,2435,2435,2435,2435,1
|
|
20230802,105400,189152135,2435,2435,2435,2435,2090
|
|
20230802,105300,184062985,2440,2440,2440,2440,0
|
|
20230802,105200,184062985,2440,2440,2440,2440,740
|
|
20230802,105100,182257385,2440,2440,2440,2440,0
|
|
20230802,105000,182257385,2440,2440,2440,2440,0
|
|
20230802,104900,182257385,2440,2440,2440,2440,22
|
|
20230802,104800,182203705,2440,2440,2440,2440,19
|
|
20230802,104700,182157345,2440,2440,2440,2440,0
|
|
20230802,104600,182157345,2440,2440,2440,2440,979
|
|
20230802,104500,179768585,2445,2445,2445,2445,0
|
|
20230802,104400,179768585,2445,2445,2445,2445,0
|
|
20230802,104300,179768585,2445,2445,2445,2445,106
|
|
20230802,104200,179509415,2450,2450,2450,2450,0
|
|
20230802,104100,179509415,2450,2450,2450,2450,0
|
|
20230802,104000,179509415,2450,2450,2450,2450,0
|
|
20230802,103900,179509415,2450,2450,2450,2450,500
|
|
20230802,103800,178284415,2440,2440,2440,2440,4
|
|
20230802,103700,178274655,2440,2440,2440,2440,416
|
|
20230802,103600,177259615,2440,2440,2440,2440,0
|
|
20230802,103500,177259615,2440,2440,2440,2440,0
|
|
20230802,103400,177259615,2440,2440,2440,2440,550
|
|
20230802,103300,175917615,2440,2440,2440,2440,1782
|
|
20230802,103200,171569535,2450,2450,2450,2450,500
|
|
20230802,103100,170344535,2450,2450,2450,2450,10
|
|
20230802,103000,170320035,2440,2440,2440,2440,0
|
|
20230802,102900,170320035,2440,2440,2440,2440,5
|
|
20230802,102800,170307835,2445,2445,2445,2445,50
|
|
20230802,102700,170185585,2450,2450,2450,2450,0
|
|
20230802,102600,170185585,2450,2450,2450,2450,1232
|
|
20230802,102500,167167185,2450,2450,2450,2450,88
|
|
20230802,102400,166951585,2450,2450,2450,2450,16
|
|
20230802,102300,166912385,2445,2445,2445,2445,0
|
|
20230802,102200,166912385,2445,2445,2445,2445,0
|
|
20230802,102100,166912385,2445,2445,2445,2445,378
|
|
20230802,102000,165988175,2445,2445,2445,2445,5
|
|
20230802,101900,165975950,2450,2450,2450,2450,0
|
|
20230802,101800,165975950,2450,2450,2450,2450,106
|
|
20230802,101700,165716250,2450,2450,2450,2450,20
|
|
20230802,101600,165667250,2445,2445,2445,2445,5
|
|
20230802,101500,165655025,2445,2445,2445,2445,409
|
|
20230802,101400,164655020,2445,2445,2445,2445,379
|
|
20230802,101300,163728365,2445,2445,2445,2445,0
|
|
20230802,101200,163728365,2445,2445,2445,2445,0
|
|
20230802,101100,163728365,2445,2445,2445,2445,0
|
|
20230802,101000,163728365,2445,2445,2445,2445,50
|
|
20230802,100900,163606115,2440,2440,2440,2440,0
|
|
20230802,100800,163606115,2440,2440,2440,2440,0
|
|
20230802,100700,163606115,2440,2445,2445,2440,348
|
|
20230802,100600,162756920,2445,2445,2445,2445,502
|
|
20230802,100500,161529530,2450,2450,2450,2450,192
|
|
20230802,100400,161059130,2455,2450,2455,2450,442
|
|
20230802,100300,159974220,2450,2455,2455,2450,203
|
|
20230802,100200,159476370,2455,2455,2455,2455,2
|
|
20230802,100100,159471460,2455,2455,2455,2455,1
|
|
20230802,100000,159469005,2455,2450,2455,2450,1003
|
|
20230802,095900,157011650,2445,2445,2445,2445,0
|
|
20230802,095800,157011650,2445,2440,2445,2440,147
|
|
20230802,095700,156652865,2440,2445,2450,2440,347
|
|
20230802,095600,155805925,2450,2450,2450,2450,0
|
|
20230802,095500,155805925,2450,2450,2450,2450,0
|
|
20230802,095400,155805925,2450,2450,2450,2450,0
|
|
20230802,095300,155805925,2450,2450,2450,2450,1
|
|
20230802,095200,155803475,2450,2450,2450,2450,0
|
|
20230802,095100,155803475,2450,2450,2450,2450,257
|
|
20230802,095000,155173825,2450,2450,2450,2450,2
|
|
20230802,094900,155168925,2440,2445,2445,2440,500
|
|
20230802,094800,153948905,2455,2455,2455,2455,0
|
|
20230802,094700,153948905,2455,2455,2455,2455,0
|
|
20230802,094600,153948905,2455,2450,2455,2440,1235
|
|
20230802,094500,150922505,2445,2450,2460,2445,3088
|
|
20230802,094400,143349595,2460,2445,2460,2445,42
|
|
20230802,094300,143246345,2460,2455,2460,2455,1081
|
|
20230802,094200,140592175,2445,2445,2460,2445,5302
|
|
20230802,094100,127565945,2445,2445,2445,2445,230
|
|
20230802,094000,127003595,2435,2445,2445,2435,693
|
|
20230802,093900,125309530,2450,2435,2450,2435,4293
|
|
20230802,093800,114806445,2440,2445,2445,2440,9
|
|
20230802,093700,114784450,2435,2440,2445,2435,95
|
|
20230802,093600,114552245,2445,2435,2445,2435,1001
|
|
20230802,093500,112114800,2445,2440,2445,2440,3
|
|
20230802,093400,112107470,2435,2440,2445,2435,853
|
|
20230802,093300,110028185,2445,2440,2445,2440,1112
|
|
20230802,093200,107314895,2440,2440,2440,2430,1317
|
|
20230802,093100,104107415,2440,2430,2440,2430,705
|
|
20230802,093000,102390770,2425,2425,2425,2425,238
|
|
20230802,092900,101813620,2425,2425,2425,2425,10
|
|
20230802,092800,101789370,2420,2420,2420,2420,0
|
|
20230802,092700,101789370,2420,2420,2420,2420,0
|
|
20230802,092600,101789370,2420,2420,2420,2420,0
|
|
20230802,092500,101789370,2420,2420,2420,2420,1
|
|
20230802,092400,101786950,2425,2425,2425,2425,1098
|
|
20230802,092300,99124300,2425,2425,2425,2425,31
|
|
20230802,092200,99049125,2425,2420,2435,2420,28
|
|
20230802,092100,98981075,2435,2425,2435,2410,1081
|
|
20230802,092000,96359660,2430,2425,2430,2425,4046
|
|
20230802,091900,86530465,2425,2425,2425,2425,341
|
|
20230802,091800,85703540,2420,2415,2420,2415,1598
|
|
20230802,091700,81843665,2415,2415,2425,2405,19029
|
|
20230802,091600,35879550,2405,2405,2405,2405,1
|
|
20230802,091500,35877145,2405,2405,2405,2405,5
|
|
20230802,091400,35865120,2410,2410,2410,2410,520
|
|
20230802,091300,34611920,2405,2405,2405,2405,0
|
|
20230802,091200,34611920,2405,2405,2405,2405,2140
|
|
20230802,091100,29465220,2410,2405,2410,2405,1350
|
|
20230802,091000,26211970,2415,2415,2415,2415,161
|
|
20230802,090900,25823155,2405,2415,2415,2405,309
|
|
20230802,090800,25079350,2410,2410,2410,2410,23
|
|
20230802,090700,25023920,2420,2415,2420,2410,503
|
|
20230802,090600,23811665,2405,2410,2410,2400,4047
|
|
20230802,090500,14078540,2410,2410,2410,2405,709
|
|
20230802,090400,12369860,2410,2410,2410,2410,20
|
|
20230802,090300,12321660,2410,2415,2415,2410,538
|
|
20230802,090200,11024890,2405,2415,2415,2405,1213
|
|
20230802,090100,8105560,2415,2415,2415,2415,348
|
|
20230802,090000,7265140,2410,2400,2410,2400,3023
|