660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195700,383330590,4140,4140,4140,4140,3782
|
|
20230802,195600,383330590,4140,4140,4140,4140,0
|
|
20230802,195500,383330590,4140,4140,4140,4140,0
|
|
20230802,195400,383330590,4140,4140,4140,4140,0
|
|
20230802,195300,383330590,4140,4140,4140,4140,0
|
|
20230802,195200,383330590,4140,4140,4140,4140,0
|
|
20230802,195100,383330590,4140,4140,4140,4140,0
|
|
20230802,195000,383330590,4140,4140,4140,4140,0
|
|
20230802,194900,383330590,4140,4140,4140,4140,0
|
|
20230802,194800,383330590,4140,4140,4140,4140,0
|
|
20230802,194700,383330590,4140,4140,4140,4140,0
|
|
20230802,194600,383330590,4140,4140,4140,4140,0
|
|
20230802,194500,383330590,4140,4140,4140,4140,0
|
|
20230802,194400,383330590,4140,4140,4140,4140,0
|
|
20230802,194300,383330590,4140,4140,4140,4140,0
|
|
20230802,194200,383330590,4140,4140,4140,4140,0
|
|
20230802,194100,383330590,4140,4140,4140,4140,0
|
|
20230802,194000,383330590,4140,4140,4140,4140,0
|
|
20230802,193900,383330590,4140,4140,4140,4140,0
|
|
20230802,193800,383330590,4140,4140,4140,4140,0
|
|
20230802,193700,383330590,4140,4140,4140,4140,0
|
|
20230802,193600,383330590,4140,4140,4140,4140,0
|
|
20230802,193500,383330590,4140,4140,4140,4140,0
|
|
20230802,193400,383330590,4140,4140,4140,4140,0
|
|
20230802,193300,383330590,4140,4140,4140,4140,0
|
|
20230802,193200,383330590,4140,4140,4140,4140,0
|
|
20230802,193100,383330590,4140,4140,4140,4140,0
|
|
20230802,193000,383330590,4140,4140,4140,4140,0
|
|
20230802,192900,383330590,4140,4140,4140,4140,0
|
|
20230802,192800,383330590,4140,4140,4140,4140,0
|
|
20230802,192700,383330590,4140,4140,4140,4140,3782
|
|
20230802,192600,383330590,4140,4140,4140,4140,0
|
|
20230802,192500,383330590,4140,4140,4140,4140,0
|
|
20230802,192400,383330590,4140,4140,4140,4140,0
|
|
20230802,192300,383330590,4140,4140,4140,4140,0
|
|
20230802,192200,383330590,4140,4140,4140,4140,0
|
|
20230802,192100,383330590,4140,4140,4140,4140,0
|
|
20230802,192000,383330590,4140,4140,4140,4140,0
|
|
20230802,191900,383330590,4140,4140,4140,4140,0
|
|
20230802,191800,383330590,4140,4140,4140,4140,0
|
|
20230802,191700,383330590,4140,4140,4140,4140,0
|
|
20230802,191600,383330590,4140,4140,4140,4140,0
|
|
20230802,191500,383330590,4140,4140,4140,4140,0
|
|
20230802,191400,383330590,4140,4140,4140,4140,0
|
|
20230802,191300,383330590,4140,4140,4140,4140,0
|
|
20230802,191200,383330590,4140,4140,4140,4140,0
|
|
20230802,191100,383330590,4140,4140,4140,4140,0
|
|
20230802,191000,383330590,4140,4140,4140,4140,0
|
|
20230802,190900,383330590,4140,4140,4140,4140,0
|
|
20230802,190800,383330590,4140,4140,4140,4140,0
|
|
20230802,190700,383330590,4140,4140,4140,4140,0
|
|
20230802,190600,383330590,4140,4140,4140,4140,0
|
|
20230802,190500,383330590,4140,4140,4140,4140,0
|
|
20230802,190400,383330590,4140,4140,4140,4140,0
|
|
20230802,190300,383330590,4140,4140,4140,4140,0
|
|
20230802,190200,383330590,4140,4140,4140,4140,0
|
|
20230802,190100,383330590,4140,4140,4140,4140,0
|
|
20230802,190000,383330590,4140,4140,4140,4140,0
|
|
20230802,185900,383330590,4140,4140,4140,4140,0
|
|
20230802,185800,383330590,4140,4140,4140,4140,0
|
|
20230802,185700,383330590,4140,4140,4140,4140,3782
|
|
20230802,185600,383330590,4140,4140,4140,4140,0
|
|
20230802,185500,383330590,4140,4140,4140,4140,0
|
|
20230802,185400,383330590,4140,4140,4140,4140,0
|
|
20230802,185300,383330590,4140,4140,4140,4140,0
|
|
20230802,185200,383330590,4140,4140,4140,4140,0
|
|
20230802,185100,383330590,4140,4140,4140,4140,0
|
|
20230802,185000,383330590,4140,4140,4140,4140,0
|
|
20230802,184900,383330590,4140,4140,4140,4140,0
|
|
20230802,184800,383330590,4140,4140,4140,4140,0
|
|
20230802,184700,383330590,4140,4140,4140,4140,0
|
|
20230802,184600,383330590,4140,4140,4140,4140,0
|
|
20230802,184500,383330590,4140,4140,4140,4140,0
|
|
20230802,184400,383330590,4140,4140,4140,4140,0
|
|
20230802,184300,383330590,4140,4140,4140,4140,0
|
|
20230802,184200,383330590,4140,4140,4140,4140,0
|
|
20230802,184100,383330590,4140,4140,4140,4140,0
|
|
20230802,184000,383330590,4140,4140,4140,4140,0
|
|
20230802,183900,383330590,4140,4140,4140,4140,0
|
|
20230802,183800,383330590,4140,4140,4140,4140,0
|
|
20230802,183700,383330590,4140,4140,4140,4140,0
|
|
20230802,183600,383330590,4140,4140,4140,4140,0
|
|
20230802,183500,383330590,4140,4140,4140,4140,0
|
|
20230802,183400,383330590,4140,4140,4140,4140,0
|
|
20230802,183300,383330590,4140,4140,4140,4140,0
|
|
20230802,183200,383330590,4140,4140,4140,4140,0
|
|
20230802,183100,383330590,4140,4140,4140,4140,0
|
|
20230802,183000,383330590,4140,4140,4140,4140,0
|
|
20230802,182900,383330590,4140,4140,4140,4140,0
|
|
20230802,182800,383330590,4140,4140,4140,4140,0
|
|
20230802,182700,383330590,4140,4140,4140,4140,3782
|
|
20230802,182600,383330590,4140,4140,4140,4140,0
|
|
20230802,182500,383330590,4140,4140,4140,4140,0
|
|
20230802,182400,383330590,4140,4140,4140,4140,0
|
|
20230802,182300,383330590,4140,4140,4140,4140,0
|
|
20230802,182200,383330590,4140,4140,4140,4140,0
|
|
20230802,182100,383330590,4140,4140,4140,4140,0
|
|
20230802,182000,383330590,4140,4140,4140,4140,0
|
|
20230802,181900,383330590,4140,4140,4140,4140,0
|
|
20230802,181800,383330590,4140,4140,4140,4140,0
|
|
20230802,181700,383330590,4140,4140,4140,4140,0
|
|
20230802,181600,383330590,4140,4140,4140,4140,0
|
|
20230802,181500,383330590,4140,4140,4140,4140,0
|
|
20230802,181400,383330590,4140,4140,4140,4140,0
|
|
20230802,181300,383330590,4140,4140,4140,4140,0
|
|
20230802,181200,383330590,4140,4140,4140,4140,0
|
|
20230802,181100,383330590,4140,4140,4140,4140,0
|
|
20230802,181000,383330590,4140,4140,4140,4140,0
|
|
20230802,180900,383330590,4140,4140,4140,4140,0
|
|
20230802,180800,383330590,4140,4140,4140,4140,0
|
|
20230802,180700,383330590,4140,4140,4140,4140,0
|
|
20230802,180600,383330590,4140,4140,4140,4140,0
|
|
20230802,180500,383330590,4140,4140,4140,4140,0
|
|
20230802,180400,383330590,4140,4140,4140,4140,0
|
|
20230802,180300,383330590,4140,4140,4140,4140,0
|
|
20230802,180200,383330590,4140,4140,4140,4140,0
|
|
20230802,180100,383330590,4140,4140,4140,4140,0
|
|
20230802,180000,383330590,4140,4140,4140,4140,0
|
|
20230802,175900,383330590,4140,4140,4140,4140,0
|
|
20230802,175800,383330590,4140,4140,4140,4140,0
|
|
20230802,175700,383330590,4140,4140,4140,4140,3782
|
|
20230802,175600,383330590,4140,4140,4140,4140,0
|
|
20230802,175500,383330590,4140,4140,4140,4140,0
|
|
20230802,175400,383330590,4140,4140,4140,4140,0
|
|
20230802,175300,383330590,4140,4140,4140,4140,0
|
|
20230802,175200,383330590,4140,4140,4140,4140,0
|
|
20230802,175100,383330590,4140,4140,4140,4140,0
|
|
20230802,175000,383330590,4140,4140,4140,4140,0
|
|
20230802,174900,383330590,4140,4140,4140,4140,0
|
|
20230802,174800,383330590,4140,4140,4140,4140,0
|
|
20230802,174700,383330590,4140,4140,4140,4140,0
|
|
20230802,174600,383330590,4140,4140,4140,4140,0
|
|
20230802,174500,383330590,4140,4140,4140,4140,0
|
|
20230802,174400,383330590,4140,4140,4140,4140,0
|
|
20230802,174300,383330590,4140,4140,4140,4140,0
|
|
20230802,174200,383330590,4140,4140,4140,4140,0
|
|
20230802,174100,383330590,4140,4140,4140,4140,0
|
|
20230802,174000,383330590,4140,4140,4140,4140,0
|
|
20230802,173900,383330590,4140,4140,4140,4140,0
|
|
20230802,173800,383330590,4140,4140,4140,4140,0
|
|
20230802,173700,383330590,4140,4140,4140,4140,0
|
|
20230802,173600,383330590,4140,4140,4140,4140,0
|
|
20230802,173500,383330590,4140,4140,4140,4140,0
|
|
20230802,173400,383330590,4140,4140,4140,4140,0
|
|
20230802,173300,383330590,4140,4140,4140,4140,0
|
|
20230802,173200,383330590,4140,4140,4140,4140,0
|
|
20230802,173100,383330590,4140,4140,4140,4140,0
|
|
20230802,173000,383330590,4140,4140,4140,4140,0
|
|
20230802,172900,383330590,4140,4140,4140,4140,0
|
|
20230802,172800,383330590,4140,4140,4140,4140,0
|
|
20230802,172700,383330590,4140,4140,4140,4140,3782
|
|
20230802,172600,383330590,4140,4140,4140,4140,0
|
|
20230802,172500,383330590,4140,4140,4140,4140,0
|
|
20230802,172400,383330590,4140,4140,4140,4140,0
|
|
20230802,172300,383330590,4140,4140,4140,4140,0
|
|
20230802,172200,383330590,4140,4140,4140,4140,0
|
|
20230802,172100,383330590,4140,4140,4140,4140,0
|
|
20230802,172000,383330590,4140,4140,4140,4140,0
|
|
20230802,171900,383330590,4140,4140,4140,4140,0
|
|
20230802,171800,383330590,4140,4140,4140,4140,0
|
|
20230802,171700,383330590,4140,4140,4140,4140,0
|
|
20230802,171600,383330590,4140,4140,4140,4140,0
|
|
20230802,171500,383330590,4140,4140,4140,4140,0
|
|
20230802,171400,383330590,4140,4140,4140,4140,0
|
|
20230802,171300,383330590,4140,4140,4140,4140,0
|
|
20230802,171200,383330590,4140,4140,4140,4140,0
|
|
20230802,171100,383330590,4140,4140,4140,4140,0
|
|
20230802,171000,383330590,4140,4140,4140,4140,0
|
|
20230802,170900,383330590,4140,4140,4140,4140,0
|
|
20230802,170800,383330590,4140,4140,4140,4140,0
|
|
20230802,170700,383330590,4140,4140,4140,4140,0
|
|
20230802,170600,383330590,4140,4140,4140,4140,0
|
|
20230802,170500,383330590,4140,4140,4140,4140,0
|
|
20230802,170400,383330590,4140,4140,4140,4140,0
|
|
20230802,170300,383330590,4140,4140,4140,4140,0
|
|
20230802,170200,383330590,4140,4140,4140,4140,0
|
|
20230802,170100,383330590,4140,4140,4140,4140,0
|
|
20230802,170000,383330590,4140,4140,4140,4140,0
|
|
20230802,165900,383330590,4140,4140,4140,4140,0
|
|
20230802,165800,383330590,4140,4140,4140,4140,0
|
|
20230802,165700,383330590,4140,4140,4140,4140,3782
|
|
20230802,165600,383330590,4140,4140,4140,4140,0
|
|
20230802,165500,383330590,4140,4140,4140,4140,0
|
|
20230802,165400,383330590,4140,4140,4140,4140,0
|
|
20230802,165300,383330590,4140,4140,4140,4140,0
|
|
20230802,165200,383330590,4140,4140,4140,4140,0
|
|
20230802,165100,383330590,4140,4140,4140,4140,0
|
|
20230802,165000,383330590,4140,4140,4140,4140,0
|
|
20230802,164900,383330590,4140,4140,4140,4140,0
|
|
20230802,164800,383330590,4140,4140,4140,4140,0
|
|
20230802,164700,383330590,4140,4140,4140,4140,0
|
|
20230802,164600,383330590,4140,4140,4140,4140,0
|
|
20230802,164500,383330590,4140,4140,4140,4140,0
|
|
20230802,164400,383330590,4140,4140,4140,4140,0
|
|
20230802,164300,383330590,4140,4140,4140,4140,0
|
|
20230802,164200,383330590,4140,4140,4140,4140,0
|
|
20230802,164100,383330590,4140,4140,4140,4140,0
|
|
20230802,164000,383330590,4140,4140,4140,4140,0
|
|
20230802,163900,383330590,4140,4140,4140,4140,0
|
|
20230802,163800,383330590,4140,4140,4140,4140,0
|
|
20230802,163700,383330590,4140,4140,4140,4140,0
|
|
20230802,163600,383330590,4140,4140,4140,4140,0
|
|
20230802,163500,383330590,4140,4140,4140,4140,0
|
|
20230802,163400,383330590,4140,4140,4140,4140,0
|
|
20230802,163300,383330590,4140,4140,4140,4140,0
|
|
20230802,163200,383330590,4140,4140,4140,4140,0
|
|
20230802,163100,383330590,4140,4140,4140,4140,0
|
|
20230802,163000,383330590,4140,4140,4140,4140,0
|
|
20230802,162900,383330590,4140,4140,4140,4140,0
|
|
20230802,162800,383330590,4140,4140,4140,4140,0
|
|
20230802,162700,383330590,4140,4140,4140,4140,3782
|
|
20230802,162600,383330590,4140,4140,4140,4140,0
|
|
20230802,162500,383330590,4140,4140,4140,4140,0
|
|
20230802,162400,383330590,4140,4140,4140,4140,0
|
|
20230802,162300,383330590,4140,4140,4140,4140,0
|
|
20230802,162200,383330590,4140,4140,4140,4140,0
|
|
20230802,162100,383330590,4140,4140,4140,4140,0
|
|
20230802,162000,383330590,4140,4140,4140,4140,0
|
|
20230802,161900,383330590,4140,4140,4140,4140,0
|
|
20230802,161800,383330590,4140,4140,4140,4140,0
|
|
20230802,161700,383330590,4140,4140,4140,4140,0
|
|
20230802,161600,383330590,4140,4140,4140,4140,0
|
|
20230802,161500,383330590,4140,4140,4140,4140,0
|
|
20230802,161400,383330590,4140,4140,4140,4140,0
|
|
20230802,161300,383330590,4140,4140,4140,4140,0
|
|
20230802,161200,383330590,4140,4140,4140,4140,0
|
|
20230802,161100,383330590,4140,4140,4140,4140,0
|
|
20230802,161000,383330590,4140,4140,4140,4140,0
|
|
20230802,160900,383330590,4140,4140,4140,4140,0
|
|
20230802,160800,383330590,4140,4140,4140,4140,0
|
|
20230802,160700,383330590,4140,4140,4140,4140,0
|
|
20230802,160600,383330590,4140,4140,4140,4140,0
|
|
20230802,160500,383330590,4140,4140,4140,4140,0
|
|
20230802,160400,383330590,4140,4140,4140,4140,0
|
|
20230802,160300,383330590,4140,4140,4140,4140,0
|
|
20230802,160200,383330590,4140,4140,4140,4140,0
|
|
20230802,160100,383330590,4140,4140,4140,4140,0
|
|
20230802,160000,383330590,4140,4140,4140,4140,0
|
|
20230802,155900,383330590,4140,4140,4140,4140,0
|
|
20230802,155800,383330590,4140,4140,4140,4140,0
|
|
20230802,155700,383330590,4140,4140,4140,4140,3782
|
|
20230802,155600,383330590,4140,4140,4140,4140,0
|
|
20230802,155500,383330590,4140,4140,4140,4140,0
|
|
20230802,155400,383330590,4140,4140,4140,4140,0
|
|
20230802,155300,383330590,4140,4140,4140,4140,0
|
|
20230802,155200,383330590,4140,4140,4140,4140,0
|
|
20230802,155100,383330590,4140,4140,4140,4140,0
|
|
20230802,155000,383330590,4140,4140,4140,4140,0
|
|
20230802,154900,383330590,4140,4140,4140,4140,0
|
|
20230802,154800,383330590,4140,4140,4140,4140,0
|
|
20230802,154700,383330590,4140,4140,4140,4140,0
|
|
20230802,154600,383330590,4140,4140,4140,4140,0
|
|
20230802,154500,383330590,4140,4140,4140,4140,0
|
|
20230802,154400,383330590,4140,4140,4140,4140,0
|
|
20230802,154300,383330590,4140,4140,4140,4140,0
|
|
20230802,154200,383330590,4140,4140,4140,4140,0
|
|
20230802,154100,383330590,4140,4140,4140,4140,0
|
|
20230802,154000,383330590,4140,4140,4140,4140,0
|
|
20230802,153900,383330590,4140,4140,4140,4140,0
|
|
20230802,153800,383330590,4140,4140,4140,4140,0
|
|
20230802,153700,383330590,4140,4140,4140,4140,0
|
|
20230802,153600,383330590,4140,4140,4140,4140,0
|
|
20230802,153500,383330590,4140,4140,4140,4140,0
|
|
20230802,153400,383330590,4140,4140,4140,4140,0
|
|
20230802,153300,383330590,4140,4140,4140,4140,0
|
|
20230802,153200,383330590,4140,4140,4140,4140,0
|
|
20230802,153100,383330590,4140,4140,4140,4140,0
|
|
20230802,153000,383330590,4140,4140,4140,4140,3782
|
|
20230802,152900,367673110,4135,4135,4135,4135,0
|
|
20230802,152800,367673110,4135,4135,4135,4135,0
|
|
20230802,152700,367673110,4135,4135,4135,4135,0
|
|
20230802,152600,367673110,4135,4135,4135,4135,0
|
|
20230802,152500,367673110,4135,4135,4135,4135,0
|
|
20230802,152400,367673110,4135,4135,4135,4135,0
|
|
20230802,152300,367673110,4135,4135,4135,4135,0
|
|
20230802,152200,367673110,4135,4135,4135,4135,0
|
|
20230802,152100,367673110,4135,4135,4135,4135,0
|
|
20230802,152000,367673110,4135,4135,4135,4135,0
|
|
20230802,151900,367673110,4135,4135,4135,4135,0
|
|
20230802,151800,367673110,4135,4135,4135,4135,0
|
|
20230802,151700,367673110,4135,4135,4135,4135,24
|
|
20230802,151600,367573870,4135,4135,4135,4135,0
|
|
20230802,151500,367573870,4135,4135,4135,4135,0
|
|
20230802,151400,367573870,4135,4135,4135,4135,1
|
|
20230802,151300,367569735,4135,4135,4135,4135,0
|
|
20230802,151200,367569735,4135,4135,4135,4135,1
|
|
20230802,151100,367565600,4135,4100,4135,4100,101
|
|
20230802,151000,367148915,4110,4110,4110,4110,1
|
|
20230802,150900,367144805,4115,4115,4115,4115,154
|
|
20230802,150800,366511095,4130,4130,4130,4130,0
|
|
20230802,150700,366511095,4130,4130,4130,4130,0
|
|
20230802,150600,366511095,4130,4130,4130,4130,0
|
|
20230802,150500,366511095,4130,4130,4130,4130,1
|
|
20230802,150400,366506965,4130,4130,4130,4130,0
|
|
20230802,150300,366506965,4130,4130,4130,4130,0
|
|
20230802,150200,366506965,4130,4115,4130,4115,10
|
|
20230802,150100,366465800,4130,4130,4130,4130,0
|
|
20230802,150000,366465800,4130,4130,4130,4130,25
|
|
20230802,145900,366362550,4130,4130,4130,4130,0
|
|
20230802,145800,366362550,4130,4130,4130,4130,0
|
|
20230802,145700,366362550,4130,4130,4130,4130,1
|
|
20230802,145600,366358420,4120,4120,4120,4120,1
|
|
20230802,145500,366354300,4130,4130,4130,4120,4
|
|
20230802,145400,366337795,4105,4110,4110,4105,108
|
|
20230802,145300,365894305,4105,4120,4120,4100,393
|
|
20230802,145200,364279620,4140,4140,4140,4140,0
|
|
20230802,145100,364279620,4140,4140,4140,4140,0
|
|
20230802,145000,364279620,4140,4140,4140,4140,0
|
|
20230802,144900,364279620,4140,4140,4140,4140,22
|
|
20230802,144800,364188540,4150,4150,4150,4150,0
|
|
20230802,144700,364188540,4150,4150,4150,4150,0
|
|
20230802,144600,364188540,4150,4150,4150,4150,0
|
|
20230802,144500,364188540,4150,4140,4150,4140,32
|
|
20230802,144400,364056050,4140,4120,4140,4120,12
|
|
20230802,144300,364006585,4120,4120,4120,4120,3
|
|
20230802,144200,363994225,4125,4140,4140,4125,3
|
|
20230802,144100,363981835,4130,4130,4130,4130,2
|
|
20230802,144000,363973575,4145,4145,4145,4135,40
|
|
20230802,143900,363807845,4115,4145,4145,4115,200
|
|
20230802,143800,362984545,4150,4145,4150,4145,100
|
|
20230802,143700,362569880,4145,4140,4145,4140,214
|
|
20230802,143600,361683915,4140,4140,4140,4140,0
|
|
20230802,143500,361683915,4140,4140,4140,4140,0
|
|
20230802,143400,361683915,4140,4140,4140,4140,0
|
|
20230802,143300,361683915,4140,4140,4140,4140,3
|
|
20230802,143200,361671495,4115,4130,4140,4110,10
|
|
20230802,143100,361630330,4125,4120,4125,4120,2
|
|
20230802,143000,361622085,4115,4110,4115,4110,74
|
|
20230802,142900,361317675,4115,4115,4115,4115,1
|
|
20230802,142800,361313560,4105,4105,4105,4105,0
|
|
20230802,142700,361313560,4105,4105,4105,4105,0
|
|
20230802,142600,361313560,4105,4105,4105,4105,0
|
|
20230802,142500,361313560,4105,4105,4105,4105,30
|
|
20230802,142400,361190410,4105,4105,4105,4105,1
|
|
20230802,142300,361186305,4140,4140,4140,4140,0
|
|
20230802,142200,361186305,4140,4140,4140,4140,0
|
|
20230802,142100,361186305,4140,4140,4140,4140,0
|
|
20230802,142000,361186305,4140,4140,4140,4140,0
|
|
20230802,141900,361186305,4140,4140,4140,4140,0
|
|
20230802,141800,361186305,4140,4140,4140,4140,0
|
|
20230802,141700,361186305,4140,4140,4140,4140,0
|
|
20230802,141600,361186305,4140,4140,4140,4140,0
|
|
20230802,141500,361186305,4140,4140,4140,4140,0
|
|
20230802,141400,361186305,4140,4140,4140,4140,0
|
|
20230802,141300,361186305,4140,4140,4140,4140,0
|
|
20230802,141200,361186305,4140,4140,4140,4140,1
|
|
20230802,141100,361182165,4100,4100,4100,4100,0
|
|
20230802,141000,361182165,4100,4100,4100,4100,236
|
|
20230802,140900,360214565,4140,4140,4140,4140,0
|
|
20230802,140800,360214565,4140,4140,4140,4140,0
|
|
20230802,140700,360214565,4140,4140,4140,4140,20
|
|
20230802,140600,360131765,4140,4140,4140,4140,0
|
|
20230802,140500,360131765,4140,4140,4140,4140,0
|
|
20230802,140400,360131765,4140,4140,4140,4140,15
|
|
20230802,140300,360069665,4085,4145,4145,4085,1100
|
|
20230802,140200,355551225,4145,4145,4145,4145,100
|
|
20230802,140100,355136725,4145,4145,4145,4145,100
|
|
20230802,140000,354722225,4150,4150,4150,4150,0
|
|
20230802,135900,354722225,4150,4150,4150,4150,0
|
|
20230802,135800,354722225,4150,4150,4150,4150,0
|
|
20230802,135700,354722225,4150,4150,4150,4150,0
|
|
20230802,135600,354722225,4150,4150,4150,4150,0
|
|
20230802,135500,354722225,4150,4150,4150,4150,1
|
|
20230802,135400,354718075,4125,4125,4125,4125,94
|
|
20230802,135300,354330325,4115,4100,4115,4100,802
|
|
20230802,135200,351033580,4095,4090,4100,4090,58
|
|
20230802,135100,350796075,4085,4085,4085,4085,0
|
|
20230802,135000,350796075,4085,4075,4085,4075,48
|
|
20230802,134900,350600035,4075,4100,4100,4075,2572
|
|
20230802,134800,340059690,4100,4100,4100,4100,0
|
|
20230802,134700,340059690,4100,4105,4120,4100,291
|
|
20230802,134600,338865140,4105,4105,4105,4105,196
|
|
20230802,134500,338060560,4130,4105,4130,4105,1300
|
|
20230802,134400,332721560,4105,4105,4105,4105,0
|
|
20230802,134300,332721560,4105,4105,4105,4105,18
|
|
20230802,134200,332647670,4115,4115,4115,4115,0
|
|
20230802,134100,332647670,4115,4115,4115,4115,0
|
|
20230802,134000,332647670,4115,4115,4115,4115,0
|
|
20230802,133900,332647670,4115,4115,4115,4115,0
|
|
20230802,133800,332647670,4115,4115,4115,4115,1
|
|
20230802,133700,332643555,4105,4105,4105,4105,885
|
|
20230802,133600,329010630,4125,4125,4125,4125,0
|
|
20230802,133500,329010630,4125,4125,4125,4125,0
|
|
20230802,133400,329010630,4125,4110,4125,4110,784
|
|
20230802,133300,325788375,4115,4120,4120,4115,1597
|
|
20230802,133200,319210355,4120,4130,4130,4120,2170
|
|
20230802,133100,310260660,4130,4135,4135,4130,800
|
|
20230802,133000,306952870,4150,4150,4150,4150,0
|
|
20230802,132900,306952870,4150,4150,4150,4150,0
|
|
20230802,132800,306952870,4150,4155,4195,4150,303
|
|
20230802,132700,305684255,4155,4150,4155,4150,1110
|
|
20230802,132600,301073755,4150,4150,4150,4150,1175
|
|
20230802,132500,296197505,4150,4150,4150,4150,0
|
|
20230802,132400,296197505,4150,4150,4150,4150,0
|
|
20230802,132300,296197505,4150,4150,4150,4150,0
|
|
20230802,132200,296197505,4150,4145,4150,4145,200
|
|
20230802,132100,295367990,4150,4150,4150,4150,0
|
|
20230802,132000,295367990,4150,4130,4150,4130,1002
|
|
20230802,131900,291218675,4130,4130,4130,4130,0
|
|
20230802,131800,291218675,4130,4130,4130,4130,0
|
|
20230802,131700,291218675,4130,4130,4130,4130,0
|
|
20230802,131600,291218675,4130,4130,4130,4130,0
|
|
20230802,131500,291218675,4130,4130,4130,4130,0
|
|
20230802,131400,291218675,4130,4130,4130,4130,0
|
|
20230802,131300,291218675,4130,4130,4130,4130,0
|
|
20230802,131200,291218675,4130,4125,4130,4125,4
|
|
20230802,131100,291202160,4115,4115,4115,4115,0
|
|
20230802,131000,291202160,4115,4115,4115,4115,1
|
|
20230802,130900,291198045,4115,4115,4115,4115,0
|
|
20230802,130800,291198045,4115,4115,4115,4115,50
|
|
20230802,130700,290992295,4125,4125,4125,4125,0
|
|
20230802,130600,290992295,4125,4125,4125,4125,15
|
|
20230802,130500,290930420,4115,4115,4115,4115,0
|
|
20230802,130400,290930420,4115,4115,4115,4115,0
|
|
20230802,130300,290930420,4115,4115,4115,4115,0
|
|
20230802,130200,290930420,4115,4115,4115,4115,0
|
|
20230802,130100,290930420,4115,4115,4115,4115,0
|
|
20230802,130000,290930420,4115,4115,4115,4115,0
|
|
20230802,125900,290930420,4115,4115,4115,4115,0
|
|
20230802,125800,290930420,4115,4115,4115,4115,105
|
|
20230802,125700,290498345,4115,4115,4115,4115,1
|
|
20230802,125600,290494230,4115,4115,4115,4115,0
|
|
20230802,125500,290494230,4115,4115,4115,4115,0
|
|
20230802,125400,290494230,4115,4115,4115,4115,0
|
|
20230802,125300,290494230,4115,4115,4115,4115,0
|
|
20230802,125200,290494230,4115,4115,4115,4115,500
|
|
20230802,125100,288436730,4115,4120,4120,4115,11
|
|
20230802,125000,288391460,4115,4115,4115,4115,0
|
|
20230802,124900,288391460,4115,4115,4115,4115,0
|
|
20230802,124800,288391460,4115,4115,4115,4115,0
|
|
20230802,124700,288391460,4115,4115,4115,4115,0
|
|
20230802,124600,288391460,4115,4115,4115,4115,60
|
|
20230802,124500,288144560,4130,4130,4130,4130,0
|
|
20230802,124400,288144560,4130,4130,4130,4130,0
|
|
20230802,124300,288144560,4130,4130,4130,4130,1
|
|
20230802,124200,288140430,4110,4110,4110,4110,0
|
|
20230802,124100,288140430,4110,4110,4110,4110,0
|
|
20230802,124000,288140430,4110,4110,4110,4110,0
|
|
20230802,123900,288140430,4110,4110,4110,4110,58
|
|
20230802,123800,287902050,4130,4130,4130,4130,1
|
|
20230802,123700,287897920,4110,4110,4110,4110,0
|
|
20230802,123600,287897920,4110,4110,4110,4110,200
|
|
20230802,123500,287075920,4130,4130,4130,4130,0
|
|
20230802,123400,287075920,4130,4130,4130,4130,0
|
|
20230802,123300,287075920,4130,4110,4130,4110,11
|
|
20230802,123200,287030690,4130,4130,4130,4130,0
|
|
20230802,123100,287030690,4130,4130,4130,4130,0
|
|
20230802,123000,287030690,4130,4130,4130,4130,0
|
|
20230802,122900,287030690,4130,4130,4130,4130,0
|
|
20230802,122800,287030690,4130,4130,4130,4130,0
|
|
20230802,122700,287030690,4130,4130,4130,4130,0
|
|
20230802,122600,287030690,4130,4130,4130,4130,0
|
|
20230802,122500,287030690,4130,4110,4130,4110,2
|
|
20230802,122400,287022450,4130,4130,4130,4130,0
|
|
20230802,122300,287022450,4130,4130,4130,4130,0
|
|
20230802,122200,287022450,4130,4130,4130,4130,1
|
|
20230802,122100,287018320,4110,4110,4110,4110,0
|
|
20230802,122000,287018320,4110,4115,4115,4110,59
|
|
20230802,121900,286775710,4115,4115,4115,4115,0
|
|
20230802,121800,286775710,4115,4120,4120,4115,26
|
|
20230802,121700,286668715,4130,4130,4130,4130,4
|
|
20230802,121600,286652195,4130,4130,4130,4130,0
|
|
20230802,121500,286652195,4130,4130,4130,4130,0
|
|
20230802,121400,286652195,4130,4130,4130,4130,0
|
|
20230802,121300,286652195,4130,4115,4130,4115,2
|
|
20230802,121200,286643950,4135,4135,4135,4135,0
|
|
20230802,121100,286643950,4135,4135,4135,4135,0
|
|
20230802,121000,286643950,4135,4135,4135,4135,0
|
|
20230802,120900,286643950,4135,4135,4135,4135,0
|
|
20230802,120800,286643950,4135,4135,4135,4135,2
|
|
20230802,120700,286635680,4115,4115,4115,4115,156
|
|
20230802,120600,285993740,4140,4140,4140,4140,0
|
|
20230802,120500,285993740,4140,4140,4140,4140,0
|
|
20230802,120400,285993740,4140,4140,4140,4140,0
|
|
20230802,120300,285993740,4140,4140,4140,4140,0
|
|
20230802,120200,285993740,4140,4140,4140,4140,0
|
|
20230802,120100,285993740,4140,4140,4140,4140,0
|
|
20230802,120000,285993740,4140,4140,4140,4140,0
|
|
20230802,115900,285993740,4140,4140,4140,4140,0
|
|
20230802,115800,285993740,4140,4115,4140,4115,17
|
|
20230802,115700,285923760,4140,4135,4140,4135,255
|
|
20230802,115600,284869330,4135,4120,4135,4120,152
|
|
20230802,115500,284243075,4110,4110,4110,4110,0
|
|
20230802,115400,284243075,4110,4110,4110,4110,0
|
|
20230802,115300,284243075,4110,4110,4110,4110,10
|
|
20230802,115200,284201975,4110,4110,4110,4110,1000
|
|
20230802,115100,280091975,4110,4110,4110,4110,406
|
|
20230802,115000,278423315,4110,4120,4120,4110,5502
|
|
20230802,114900,255760250,4125,4125,4125,4125,0
|
|
20230802,114800,255760250,4125,4125,4125,4125,0
|
|
20230802,114700,255760250,4125,4130,4130,4125,296
|
|
20230802,114600,254538360,4130,4130,4130,4130,0
|
|
20230802,114500,254538360,4130,4130,4130,4130,0
|
|
20230802,114400,254538360,4130,4130,4130,4130,0
|
|
20230802,114300,254538360,4130,4130,4130,4130,10
|
|
20230802,114200,254497060,4150,4150,4150,4150,0
|
|
20230802,114100,254497060,4150,4150,4150,4150,0
|
|
20230802,114000,254497060,4150,4150,4150,4150,0
|
|
20230802,113900,254497060,4150,4150,4150,4150,1
|
|
20230802,113800,254492910,4145,4145,4145,4145,0
|
|
20230802,113700,254492910,4145,4145,4145,4145,0
|
|
20230802,113600,254492910,4145,4145,4145,4145,2
|
|
20230802,113500,254484620,4145,4145,4145,4145,10
|
|
20230802,113400,254443170,4145,4140,4145,4135,268
|
|
20230802,113300,253334050,4155,4155,4155,4155,0
|
|
20230802,113200,253334050,4155,4155,4155,4155,0
|
|
20230802,113100,253334050,4155,4155,4155,4155,0
|
|
20230802,113000,253334050,4155,4130,4155,4130,202
|
|
20230802,112900,252499740,4130,4130,4130,4130,265
|
|
20230802,112800,251405290,4130,4130,4130,4130,0
|
|
20230802,112700,251405290,4130,4145,4145,4130,130
|
|
20230802,112600,250867250,4145,4150,4150,4145,2131
|
|
20230802,112500,242026100,4175,4175,4175,4175,2
|
|
20230802,112400,242017750,4175,4175,4175,4175,0
|
|
20230802,112300,242017750,4175,4175,4175,4175,1
|
|
20230802,112200,242013575,4150,4155,4155,4150,137
|
|
20230802,112100,241444345,4180,4180,4180,4180,0
|
|
20230802,112000,241444345,4180,4170,4180,4170,311
|
|
20230802,111900,240147390,4155,4155,4155,4155,64
|
|
20230802,111800,239881470,4175,4175,4175,4175,0
|
|
20230802,111700,239881470,4175,4175,4175,4175,0
|
|
20230802,111600,239881470,4175,4170,4175,4170,472
|
|
20230802,111500,237912340,4170,4170,4170,4155,3
|
|
20230802,111400,237899845,4150,4150,4150,4150,0
|
|
20230802,111300,237899845,4150,4150,4150,4150,0
|
|
20230802,111200,237899845,4150,4155,4155,4150,1232
|
|
20230802,111100,232785390,4170,4170,4170,4170,0
|
|
20230802,111000,232785390,4170,4160,4170,4155,20
|
|
20230802,110900,232702140,4155,4155,4155,4155,474
|
|
20230802,110800,230732670,4170,4170,4170,4170,0
|
|
20230802,110700,230732670,4170,4170,4170,4170,0
|
|
20230802,110600,230732670,4170,4170,4170,4170,0
|
|
20230802,110500,230732670,4170,4170,4170,4170,0
|
|
20230802,110400,230732670,4170,4150,4170,4150,56
|
|
20230802,110300,230499195,4170,4170,4170,4170,280
|
|
20230802,110200,229331595,4170,4170,4170,4170,200
|
|
20230802,110100,228497595,4170,4170,4170,4170,1
|
|
20230802,110000,228493425,4155,4155,4155,4155,75
|
|
20230802,105900,228181800,4160,4160,4160,4160,74
|
|
20230802,105800,227873960,4170,4170,4170,4170,0
|
|
20230802,105700,227873960,4170,4190,4190,4170,5338
|
|
20230802,105600,205562065,4190,4190,4190,4190,0
|
|
20230802,105500,205562065,4190,4190,4190,4190,4
|
|
20230802,105400,205545305,4215,4215,4215,4215,10
|
|
20230802,105300,205503155,4215,4215,4215,4215,0
|
|
20230802,105200,205503155,4215,4195,4215,4195,30
|
|
20230802,105100,205377285,4195,4195,4195,4195,21
|
|
20230802,105000,205289190,4195,4195,4195,4195,508
|
|
20230802,104900,203158130,4215,4215,4215,4215,0
|
|
20230802,104800,203158130,4215,4215,4215,4215,156
|
|
20230802,104700,202500590,4215,4215,4215,4215,0
|
|
20230802,104600,202500590,4215,4215,4215,4215,85
|
|
20230802,104500,202142315,4215,4225,4225,4215,348
|
|
20230802,104400,200675465,4230,4235,4235,4230,17
|
|
20230802,104300,200603480,4235,4240,4240,4235,23
|
|
20230802,104200,200505975,4215,4215,4245,4215,7395
|
|
20230802,104100,169167305,4210,4210,4210,4205,356
|
|
20230802,104000,167668560,4205,4205,4205,4205,111
|
|
20230802,103900,167201805,4200,4200,4200,4200,0
|
|
20230802,103800,167201805,4200,4200,4200,4180,628
|
|
20230802,103700,164566230,4200,4200,4200,4200,4
|
|
20230802,103600,164549430,4200,4200,4200,4200,1
|
|
20230802,103500,164545230,4175,4175,4175,4175,0
|
|
20230802,103400,164545230,4175,4175,4175,4175,88
|
|
20230802,103300,164177830,4175,4175,4175,4175,0
|
|
20230802,103200,164177830,4175,4190,4190,4175,1042
|
|
20230802,103100,159822495,4190,4195,4195,4190,16
|
|
20230802,103000,159755450,4190,4190,4190,4190,200
|
|
20230802,102900,158917450,4185,4185,4185,4185,0
|
|
20230802,102800,158917450,4185,4185,4185,4185,0
|
|
20230802,102700,158917450,4185,4190,4190,4185,112
|
|
20230802,102600,158448615,4200,4200,4200,4200,1
|
|
20230802,102500,158444415,4185,4185,4185,4185,562
|
|
20230802,102400,156092445,4205,4205,4205,4205,0
|
|
20230802,102300,156092445,4205,4175,4205,4175,28
|
|
20230802,102200,155975255,4175,4205,4205,4175,2628
|
|
20230802,102100,144989190,4205,4205,4205,4205,200
|
|
20230802,102000,144148190,4220,4210,4220,4205,1915
|
|
20230802,101900,136086945,4220,4210,4220,4210,1868
|
|
20230802,101800,128222340,4210,4210,4210,4210,455
|
|
20230802,101700,126306790,4225,4225,4225,4225,0
|
|
20230802,101600,126306790,4225,4225,4225,4200,402
|
|
20230802,101500,124618315,4225,4200,4225,4200,1401
|
|
20230802,101400,118710090,4220,4225,4225,4220,3026
|
|
20230802,101300,105925265,4220,4225,4230,4220,1062
|
|
20230802,101200,101434345,4225,4195,4225,4195,5196
|
|
20230802,101100,79558490,4180,4185,4185,4180,25
|
|
20230802,101000,79453965,4195,4195,4195,4195,0
|
|
20230802,100900,79453965,4195,4195,4195,4195,0
|
|
20230802,100800,79453965,4195,4195,4195,4195,0
|
|
20230802,100700,79453965,4195,4195,4195,4195,2
|
|
20230802,100600,79445575,4195,4200,4200,4195,4
|
|
20230802,100500,79428785,4200,4200,4200,4200,531
|
|
20230802,100400,77198585,4200,4185,4200,4180,575
|
|
20230802,100300,74792295,4185,4185,4185,4185,27
|
|
20230802,100200,74679300,4200,4180,4200,4180,328
|
|
20230802,100100,73306770,4180,4200,4200,4180,31
|
|
20230802,100000,73177170,4180,4200,4200,4180,2
|
|
20230802,095900,73168790,4200,4200,4200,4200,1054
|
|
20230802,095800,68741990,4205,4205,4205,4205,193
|
|
20230802,095700,67930425,4160,4160,4160,4160,1
|
|
20230802,095600,67926265,4215,4145,4215,4135,5260
|
|
20230802,095500,45907005,4165,4165,4165,4165,1
|
|
20230802,095400,45902840,4160,4160,4160,4160,42
|
|
20230802,095300,45728120,4125,4145,4155,4125,446
|
|
20230802,095200,43881980,4150,4150,4150,4150,36
|
|
20230802,095100,43732580,4150,4145,4150,4145,223
|
|
20230802,095000,42808235,4150,4150,4150,4150,47
|
|
20230802,094900,42613185,4155,4145,4155,4145,333
|
|
20230802,094800,41232565,4145,4145,4145,4145,1
|
|
20230802,094700,41228420,4135,4135,4135,4135,0
|
|
20230802,094600,41228420,4135,4145,4145,4135,65
|
|
20230802,094500,40959145,4130,4130,4130,4130,0
|
|
20230802,094400,40959145,4130,4130,4130,4130,0
|
|
20230802,094300,40959145,4130,4145,4145,4130,32
|
|
20230802,094200,40826595,4145,4145,4145,4145,147
|
|
20230802,094100,40217280,4140,4140,4140,4140,239
|
|
20230802,094000,39227820,4140,4140,4140,4140,0
|
|
20230802,093900,39227820,4140,4140,4140,4140,0
|
|
20230802,093800,39227820,4140,4140,4140,4140,0
|
|
20230802,093700,39227820,4140,4140,4140,4140,100
|
|
20230802,093600,38813820,4140,4140,4140,4140,0
|
|
20230802,093500,38813820,4140,4140,4140,4140,11
|
|
20230802,093400,38768280,4145,4145,4145,4145,1
|
|
20230802,093300,38764135,4140,4135,4140,4135,307
|
|
20230802,093200,37493255,4135,4135,4135,4135,1
|
|
20230802,093100,37489120,4135,4135,4135,4135,0
|
|
20230802,093000,37489120,4135,4135,4135,4135,10
|
|
20230802,092900,37447770,4110,4110,4110,4110,0
|
|
20230802,092800,37447770,4110,4110,4110,4110,2
|
|
20230802,092700,37439550,4110,4110,4110,4110,305
|
|
20230802,092600,36186000,4110,4110,4110,4110,292
|
|
20230802,092500,34985880,4135,4105,4135,4105,9
|
|
20230802,092400,34948825,4110,4115,4125,4110,1100
|
|
20230802,092300,30425735,4115,4115,4115,4115,5
|
|
20230802,092200,30405160,4125,4125,4125,4125,15
|
|
20230802,092100,30343285,4115,4115,4115,4115,32
|
|
20230802,092000,30211605,4115,4115,4115,4115,0
|
|
20230802,091900,30211605,4115,4125,4125,4115,1000
|
|
20230802,091800,26092490,4125,4130,4130,4125,40
|
|
20230802,091700,25927340,4125,4125,4125,4125,190
|
|
20230802,091600,25143590,4125,4135,4135,4125,996
|
|
20230802,091500,21032480,4140,4145,4145,4140,133
|
|
20230802,091400,20481255,4145,4145,4145,4145,100
|
|
20230802,091300,20066755,4145,4145,4145,4145,45
|
|
20230802,091200,19880230,4145,4145,4145,4145,0
|
|
20230802,091100,19880230,4145,4145,4145,4145,5
|
|
20230802,091000,19859505,4150,4145,4150,4145,774
|
|
20230802,090900,16649620,4145,4165,4165,4145,12
|
|
20230802,090800,16599840,4135,4150,4150,4135,585
|
|
20230802,090700,14173335,4140,4145,4145,4140,1200
|
|
20230802,090600,9203085,4180,4140,4180,4140,1048
|
|
20230802,090500,4857120,4145,4140,4145,4140,540
|
|
20230802,090400,2618945,4145,4145,4145,4145,0
|
|
20230802,090300,2618945,4145,4145,4145,4145,1
|
|
20230802,090200,2614800,4125,4120,4125,4120,83
|
|
20230802,090100,2272650,4125,4140,4140,4125,4
|
|
20230802,090000,2256135,4145,4145,4145,4145,293
|