661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195800,925481065,3390,3390,3390,3390,1729
|
|
20230802,195700,925481065,3390,3390,3390,3390,0
|
|
20230802,195600,925481065,3390,3390,3390,3390,0
|
|
20230802,195500,925481065,3390,3390,3390,3390,0
|
|
20230802,195400,925481065,3390,3390,3390,3390,0
|
|
20230802,195300,925481065,3390,3390,3390,3390,0
|
|
20230802,195200,925481065,3390,3390,3390,3390,0
|
|
20230802,195100,925481065,3390,3390,3390,3390,0
|
|
20230802,195000,925481065,3390,3390,3390,3390,0
|
|
20230802,194900,925481065,3390,3390,3390,3390,0
|
|
20230802,194800,925481065,3390,3390,3390,3390,0
|
|
20230802,194700,925481065,3390,3390,3390,3390,0
|
|
20230802,194600,925481065,3390,3390,3390,3390,0
|
|
20230802,194500,925481065,3390,3390,3390,3390,0
|
|
20230802,194400,925481065,3390,3390,3390,3390,0
|
|
20230802,194300,925481065,3390,3390,3390,3390,0
|
|
20230802,194200,925481065,3390,3390,3390,3390,0
|
|
20230802,194100,925481065,3390,3390,3390,3390,0
|
|
20230802,194000,925481065,3390,3390,3390,3390,0
|
|
20230802,193900,925481065,3390,3390,3390,3390,0
|
|
20230802,193800,925481065,3390,3390,3390,3390,0
|
|
20230802,193700,925481065,3390,3390,3390,3390,0
|
|
20230802,193600,925481065,3390,3390,3390,3390,0
|
|
20230802,193500,925481065,3390,3390,3390,3390,0
|
|
20230802,193400,925481065,3390,3390,3390,3390,0
|
|
20230802,193300,925481065,3390,3390,3390,3390,0
|
|
20230802,193200,925481065,3390,3390,3390,3390,0
|
|
20230802,193100,925481065,3390,3390,3390,3390,0
|
|
20230802,193000,925481065,3390,3390,3390,3390,0
|
|
20230802,192900,925481065,3390,3390,3390,3390,0
|
|
20230802,192800,925481065,3390,3390,3390,3390,1729
|
|
20230802,192700,925481065,3390,3390,3390,3390,0
|
|
20230802,192600,925481065,3390,3390,3390,3390,0
|
|
20230802,192500,925481065,3390,3390,3390,3390,0
|
|
20230802,192400,925481065,3390,3390,3390,3390,0
|
|
20230802,192300,925481065,3390,3390,3390,3390,0
|
|
20230802,192200,925481065,3390,3390,3390,3390,0
|
|
20230802,192100,925481065,3390,3390,3390,3390,0
|
|
20230802,192000,925481065,3390,3390,3390,3390,0
|
|
20230802,191900,925481065,3390,3390,3390,3390,0
|
|
20230802,191800,925481065,3390,3390,3390,3390,0
|
|
20230802,191700,925481065,3390,3390,3390,3390,0
|
|
20230802,191600,925481065,3390,3390,3390,3390,0
|
|
20230802,191500,925481065,3390,3390,3390,3390,0
|
|
20230802,191400,925481065,3390,3390,3390,3390,0
|
|
20230802,191300,925481065,3390,3390,3390,3390,0
|
|
20230802,191200,925481065,3390,3390,3390,3390,0
|
|
20230802,191100,925481065,3390,3390,3390,3390,0
|
|
20230802,191000,925481065,3390,3390,3390,3390,0
|
|
20230802,190900,925481065,3390,3390,3390,3390,0
|
|
20230802,190800,925481065,3390,3390,3390,3390,0
|
|
20230802,190700,925481065,3390,3390,3390,3390,0
|
|
20230802,190600,925481065,3390,3390,3390,3390,0
|
|
20230802,190500,925481065,3390,3390,3390,3390,0
|
|
20230802,190400,925481065,3390,3390,3390,3390,0
|
|
20230802,190300,925481065,3390,3390,3390,3390,0
|
|
20230802,190200,925481065,3390,3390,3390,3390,0
|
|
20230802,190100,925481065,3390,3390,3390,3390,0
|
|
20230802,190000,925481065,3390,3390,3390,3390,0
|
|
20230802,185900,925481065,3390,3390,3390,3390,0
|
|
20230802,185800,925481065,3390,3390,3390,3390,1729
|
|
20230802,185700,925481065,3390,3390,3390,3390,0
|
|
20230802,185600,925481065,3390,3390,3390,3390,0
|
|
20230802,185500,925481065,3390,3390,3390,3390,0
|
|
20230802,185400,925481065,3390,3390,3390,3390,0
|
|
20230802,185300,925481065,3390,3390,3390,3390,0
|
|
20230802,185200,925481065,3390,3390,3390,3390,0
|
|
20230802,185100,925481065,3390,3390,3390,3390,0
|
|
20230802,185000,925481065,3390,3390,3390,3390,0
|
|
20230802,184900,925481065,3390,3390,3390,3390,0
|
|
20230802,184800,925481065,3390,3390,3390,3390,0
|
|
20230802,184700,925481065,3390,3390,3390,3390,0
|
|
20230802,184600,925481065,3390,3390,3390,3390,0
|
|
20230802,184500,925481065,3390,3390,3390,3390,0
|
|
20230802,184400,925481065,3390,3390,3390,3390,0
|
|
20230802,184300,925481065,3390,3390,3390,3390,0
|
|
20230802,184200,925481065,3390,3390,3390,3390,0
|
|
20230802,184100,925481065,3390,3390,3390,3390,0
|
|
20230802,184000,925481065,3390,3390,3390,3390,0
|
|
20230802,183900,925481065,3390,3390,3390,3390,0
|
|
20230802,183800,925481065,3390,3390,3390,3390,0
|
|
20230802,183700,925481065,3390,3390,3390,3390,0
|
|
20230802,183600,925481065,3390,3390,3390,3390,0
|
|
20230802,183500,925481065,3390,3390,3390,3390,0
|
|
20230802,183400,925481065,3390,3390,3390,3390,0
|
|
20230802,183300,925481065,3390,3390,3390,3390,0
|
|
20230802,183200,925481065,3390,3390,3390,3390,0
|
|
20230802,183100,925481065,3390,3390,3390,3390,0
|
|
20230802,183000,925481065,3390,3390,3390,3390,0
|
|
20230802,182900,925481065,3390,3390,3390,3390,0
|
|
20230802,182800,925481065,3390,3390,3390,3390,1729
|
|
20230802,182700,925481065,3390,3390,3390,3390,0
|
|
20230802,182600,925481065,3390,3390,3390,3390,0
|
|
20230802,182500,925481065,3390,3390,3390,3390,0
|
|
20230802,182400,925481065,3390,3390,3390,3390,0
|
|
20230802,182300,925481065,3390,3390,3390,3390,0
|
|
20230802,182200,925481065,3390,3390,3390,3390,0
|
|
20230802,182100,925481065,3390,3390,3390,3390,0
|
|
20230802,182000,925481065,3390,3390,3390,3390,0
|
|
20230802,181900,925481065,3390,3390,3390,3390,0
|
|
20230802,181800,925481065,3390,3390,3390,3390,0
|
|
20230802,181700,925481065,3390,3390,3390,3390,0
|
|
20230802,181600,925481065,3390,3390,3390,3390,0
|
|
20230802,181500,925481065,3390,3390,3390,3390,0
|
|
20230802,181400,925481065,3390,3390,3390,3390,0
|
|
20230802,181300,925481065,3390,3390,3390,3390,0
|
|
20230802,181200,925481065,3390,3390,3390,3390,0
|
|
20230802,181100,925481065,3390,3390,3390,3390,0
|
|
20230802,181000,925481065,3390,3390,3390,3390,0
|
|
20230802,180900,925481065,3390,3390,3390,3390,0
|
|
20230802,180800,925481065,3390,3390,3390,3390,0
|
|
20230802,180700,925481065,3390,3390,3390,3390,0
|
|
20230802,180600,925481065,3390,3390,3390,3390,0
|
|
20230802,180500,925481065,3390,3390,3390,3390,0
|
|
20230802,180400,925481065,3390,3390,3390,3390,0
|
|
20230802,180300,925481065,3390,3390,3390,3390,0
|
|
20230802,180200,925481065,3390,3390,3390,3390,0
|
|
20230802,180100,925481065,3390,3390,3390,3390,0
|
|
20230802,180000,925481065,3390,3390,3390,3390,0
|
|
20230802,175900,925481065,3390,3390,3390,3390,0
|
|
20230802,175800,925481065,3390,3390,3390,3390,1729
|
|
20230802,175700,925481065,3390,3390,3390,3390,0
|
|
20230802,175600,925481065,3390,3390,3390,3390,0
|
|
20230802,175500,925481065,3390,3390,3390,3390,0
|
|
20230802,175400,925481065,3390,3390,3390,3390,0
|
|
20230802,175300,925481065,3390,3390,3390,3390,0
|
|
20230802,175200,925481065,3390,3390,3390,3390,0
|
|
20230802,175100,925481065,3390,3390,3390,3390,0
|
|
20230802,175000,925481065,3390,3390,3390,3390,0
|
|
20230802,174900,925481065,3390,3390,3390,3390,0
|
|
20230802,174800,925481065,3390,3390,3390,3390,0
|
|
20230802,174700,925481065,3390,3390,3390,3390,0
|
|
20230802,174600,925481065,3390,3390,3390,3390,0
|
|
20230802,174500,925481065,3390,3390,3390,3390,0
|
|
20230802,174400,925481065,3390,3390,3390,3390,0
|
|
20230802,174300,925481065,3390,3390,3390,3390,0
|
|
20230802,174200,925481065,3390,3390,3390,3390,0
|
|
20230802,174100,925481065,3390,3390,3390,3390,0
|
|
20230802,174000,925481065,3390,3390,3390,3390,0
|
|
20230802,173900,925481065,3390,3390,3390,3390,0
|
|
20230802,173800,925481065,3390,3390,3390,3390,0
|
|
20230802,173700,925481065,3390,3390,3390,3390,0
|
|
20230802,173600,925481065,3390,3390,3390,3390,0
|
|
20230802,173500,925481065,3390,3390,3390,3390,0
|
|
20230802,173400,925481065,3390,3390,3390,3390,0
|
|
20230802,173300,925481065,3390,3390,3390,3390,0
|
|
20230802,173200,925481065,3390,3390,3390,3390,0
|
|
20230802,173100,925481065,3390,3390,3390,3390,0
|
|
20230802,173000,925481065,3390,3390,3390,3390,0
|
|
20230802,172900,925481065,3390,3390,3390,3390,0
|
|
20230802,172800,925481065,3390,3390,3390,3390,1729
|
|
20230802,172700,925481065,3390,3390,3390,3390,0
|
|
20230802,172600,925481065,3390,3390,3390,3390,0
|
|
20230802,172500,925481065,3390,3390,3390,3390,0
|
|
20230802,172400,925481065,3390,3390,3390,3390,0
|
|
20230802,172300,925481065,3390,3390,3390,3390,0
|
|
20230802,172200,925481065,3390,3390,3390,3390,0
|
|
20230802,172100,925481065,3390,3390,3390,3390,0
|
|
20230802,172000,925481065,3390,3390,3390,3390,0
|
|
20230802,171900,925481065,3390,3390,3390,3390,0
|
|
20230802,171800,925481065,3390,3390,3390,3390,0
|
|
20230802,171700,925481065,3390,3390,3390,3390,0
|
|
20230802,171600,925481065,3390,3390,3390,3390,0
|
|
20230802,171500,925481065,3390,3390,3390,3390,0
|
|
20230802,171400,925481065,3390,3390,3390,3390,0
|
|
20230802,171300,925481065,3390,3390,3390,3390,0
|
|
20230802,171200,925481065,3390,3390,3390,3390,0
|
|
20230802,171100,925481065,3390,3390,3390,3390,0
|
|
20230802,171000,925481065,3390,3390,3390,3390,0
|
|
20230802,170900,925481065,3390,3390,3390,3390,0
|
|
20230802,170800,925481065,3390,3390,3390,3390,0
|
|
20230802,170700,925481065,3390,3390,3390,3390,0
|
|
20230802,170600,925481065,3390,3390,3390,3390,0
|
|
20230802,170500,925481065,3390,3390,3390,3390,0
|
|
20230802,170400,925481065,3390,3390,3390,3390,0
|
|
20230802,170300,925481065,3390,3390,3390,3390,0
|
|
20230802,170200,925481065,3390,3390,3390,3390,0
|
|
20230802,170100,925481065,3390,3390,3390,3390,0
|
|
20230802,170000,925481065,3390,3390,3390,3390,0
|
|
20230802,165900,925481065,3390,3390,3390,3390,0
|
|
20230802,165800,925481065,3390,3390,3390,3390,1729
|
|
20230802,165700,925481065,3390,3390,3390,3390,0
|
|
20230802,165600,925481065,3390,3390,3390,3390,0
|
|
20230802,165500,925481065,3390,3390,3390,3390,0
|
|
20230802,165400,925481065,3390,3390,3390,3390,0
|
|
20230802,165300,925481065,3390,3390,3390,3390,0
|
|
20230802,165200,925481065,3390,3390,3390,3390,0
|
|
20230802,165100,925481065,3390,3390,3390,3390,0
|
|
20230802,165000,925481065,3390,3390,3390,3390,0
|
|
20230802,164900,925481065,3390,3390,3390,3390,0
|
|
20230802,164800,925481065,3390,3390,3390,3390,0
|
|
20230802,164700,925481065,3390,3390,3390,3390,0
|
|
20230802,164600,925481065,3390,3390,3390,3390,0
|
|
20230802,164500,925481065,3390,3390,3390,3390,0
|
|
20230802,164400,925481065,3390,3390,3390,3390,0
|
|
20230802,164300,925481065,3390,3390,3390,3390,0
|
|
20230802,164200,925481065,3390,3390,3390,3390,0
|
|
20230802,164100,925481065,3390,3390,3390,3390,0
|
|
20230802,164000,925481065,3390,3390,3390,3390,0
|
|
20230802,163900,925481065,3390,3390,3390,3390,0
|
|
20230802,163800,925481065,3390,3390,3390,3390,0
|
|
20230802,163700,925481065,3390,3390,3390,3390,0
|
|
20230802,163600,925481065,3390,3390,3390,3390,0
|
|
20230802,163500,925481065,3390,3390,3390,3390,0
|
|
20230802,163400,925481065,3390,3390,3390,3390,0
|
|
20230802,163300,925481065,3390,3390,3390,3390,0
|
|
20230802,163200,925481065,3390,3390,3390,3390,0
|
|
20230802,163100,925481065,3390,3390,3390,3390,0
|
|
20230802,163000,925481065,3390,3390,3390,3390,0
|
|
20230802,162900,925481065,3390,3390,3390,3390,0
|
|
20230802,162800,925481065,3390,3390,3390,3390,1729
|
|
20230802,162700,925481065,3390,3390,3390,3390,0
|
|
20230802,162600,925481065,3390,3390,3390,3390,0
|
|
20230802,162500,925481065,3390,3390,3390,3390,0
|
|
20230802,162400,925481065,3390,3390,3390,3390,0
|
|
20230802,162300,925481065,3390,3390,3390,3390,0
|
|
20230802,162200,925481065,3390,3390,3390,3390,0
|
|
20230802,162100,925481065,3390,3390,3390,3390,0
|
|
20230802,162000,925481065,3390,3390,3390,3390,0
|
|
20230802,161900,925481065,3390,3390,3390,3390,0
|
|
20230802,161800,925481065,3390,3390,3390,3390,0
|
|
20230802,161700,925481065,3390,3390,3390,3390,0
|
|
20230802,161600,925481065,3390,3390,3390,3390,0
|
|
20230802,161500,925481065,3390,3390,3390,3390,0
|
|
20230802,161400,925481065,3390,3390,3390,3390,0
|
|
20230802,161300,925481065,3390,3390,3390,3390,0
|
|
20230802,161200,925481065,3390,3390,3390,3390,0
|
|
20230802,161100,925481065,3390,3390,3390,3390,0
|
|
20230802,161000,925481065,3390,3390,3390,3390,0
|
|
20230802,160900,925481065,3390,3390,3390,3390,0
|
|
20230802,160800,925481065,3390,3390,3390,3390,0
|
|
20230802,160700,925481065,3390,3390,3390,3390,0
|
|
20230802,160600,925481065,3390,3390,3390,3390,0
|
|
20230802,160500,925481065,3390,3390,3390,3390,0
|
|
20230802,160400,925481065,3390,3390,3390,3390,0
|
|
20230802,160300,925481065,3390,3390,3390,3390,0
|
|
20230802,160200,925481065,3390,3390,3390,3390,0
|
|
20230802,160100,925481065,3390,3390,3390,3390,0
|
|
20230802,160000,925481065,3390,3390,3390,3390,0
|
|
20230802,155900,925481065,3390,3390,3390,3390,0
|
|
20230802,155800,925481065,3390,3390,3390,3390,1729
|
|
20230802,155700,925481065,3390,3390,3390,3390,0
|
|
20230802,155600,925481065,3390,3390,3390,3390,0
|
|
20230802,155500,925481065,3390,3390,3390,3390,0
|
|
20230802,155400,925481065,3390,3390,3390,3390,0
|
|
20230802,155300,925481065,3390,3390,3390,3390,0
|
|
20230802,155200,925481065,3390,3390,3390,3390,0
|
|
20230802,155100,925481065,3390,3390,3390,3390,0
|
|
20230802,155000,925481065,3390,3390,3390,3390,0
|
|
20230802,154900,925481065,3390,3390,3390,3390,0
|
|
20230802,154800,925481065,3390,3390,3390,3390,0
|
|
20230802,154700,925481065,3390,3390,3390,3390,0
|
|
20230802,154600,925481065,3390,3390,3390,3390,0
|
|
20230802,154500,925481065,3390,3390,3390,3390,0
|
|
20230802,154400,925481065,3390,3390,3390,3390,0
|
|
20230802,154300,925481065,3390,3390,3390,3390,0
|
|
20230802,154200,925481065,3390,3390,3390,3390,0
|
|
20230802,154100,925481065,3390,3390,3390,3390,0
|
|
20230802,154000,925481065,3390,3390,3390,3390,0
|
|
20230802,153900,925481065,3390,3390,3390,3390,0
|
|
20230802,153800,925481065,3390,3390,3390,3390,0
|
|
20230802,153700,925481065,3390,3390,3390,3390,0
|
|
20230802,153600,925481065,3390,3390,3390,3390,0
|
|
20230802,153500,925481065,3390,3390,3390,3390,0
|
|
20230802,153400,925481065,3390,3390,3390,3390,0
|
|
20230802,153300,925481065,3390,3390,3390,3390,0
|
|
20230802,153200,925481065,3390,3390,3390,3390,0
|
|
20230802,153100,925481065,3390,3390,3390,3390,0
|
|
20230802,153000,925481065,3390,3390,3390,3390,1729
|
|
20230802,152900,919619755,3395,3395,3395,3395,0
|
|
20230802,152800,919619755,3395,3395,3395,3395,0
|
|
20230802,152700,919619755,3395,3395,3395,3395,0
|
|
20230802,152600,919619755,3395,3395,3395,3395,0
|
|
20230802,152500,919619755,3395,3395,3395,3395,0
|
|
20230802,152400,919619755,3395,3395,3395,3395,0
|
|
20230802,152300,919619755,3395,3395,3395,3395,0
|
|
20230802,152200,919619755,3395,3395,3395,3395,0
|
|
20230802,152100,919619755,3395,3395,3395,3395,0
|
|
20230802,152000,919619755,3395,3395,3395,3395,0
|
|
20230802,151900,919619755,3395,3370,3395,3370,302
|
|
20230802,151800,918601965,3370,3395,3395,3370,2123
|
|
20230802,151700,911428250,3395,3395,3395,3395,895
|
|
20230802,151600,908389725,3395,3395,3395,3395,0
|
|
20230802,151500,908389725,3395,3380,3395,3380,4828
|
|
20230802,151400,892016190,3385,3385,3385,3385,0
|
|
20230802,151300,892016190,3385,3385,3385,3385,305
|
|
20230802,151200,890983765,3385,3375,3385,3375,30
|
|
20230802,151100,890882505,3365,3360,3365,3360,4845
|
|
20230802,151000,874580010,3355,3355,3355,3355,0
|
|
20230802,150900,874580010,3355,3355,3355,3355,2
|
|
20230802,150800,874573300,3360,3360,3360,3360,397
|
|
20230802,150700,873239380,3360,3365,3365,3360,10261
|
|
20230802,150600,838750715,3370,3365,3370,3365,313
|
|
20230802,150500,837696045,3365,3365,3365,3365,378
|
|
20230802,150400,836424075,3365,3365,3365,3365,2585
|
|
20230802,150300,827725550,3370,3375,3375,3370,287
|
|
20230802,150200,826758110,3360,3360,3360,3360,0
|
|
20230802,150100,826758110,3360,3360,3360,3360,0
|
|
20230802,150000,826758110,3360,3360,3360,3360,147
|
|
20230802,145900,826264190,3360,3365,3365,3360,257
|
|
20230802,145800,825400635,3360,3360,3360,3360,0
|
|
20230802,145700,825400635,3360,3370,3370,3360,224
|
|
20230802,145600,824647185,3370,3380,3385,3360,577
|
|
20230802,145500,822708205,3385,3385,3385,3385,100
|
|
20230802,145400,822369705,3360,3360,3360,3360,0
|
|
20230802,145300,822369705,3360,3360,3360,3360,0
|
|
20230802,145200,822369705,3360,3360,3360,3360,0
|
|
20230802,145100,822369705,3360,3360,3360,3360,0
|
|
20230802,145000,822369705,3360,3370,3370,3360,1067
|
|
20230802,144900,818784145,3370,3370,3370,3370,7
|
|
20230802,144800,818760555,3370,3370,3370,3370,1000
|
|
20230802,144700,815390555,3375,3375,3375,3375,1
|
|
20230802,144600,815387180,3375,3375,3375,3375,10
|
|
20230802,144500,815353430,3375,3375,3375,3375,285
|
|
20230802,144400,814391555,3390,3390,3390,3390,9
|
|
20230802,144300,814361045,3380,3380,3380,3380,0
|
|
20230802,144200,814361045,3380,3380,3380,3380,701
|
|
20230802,144100,811991665,3380,3380,3380,3380,0
|
|
20230802,144000,811991665,3380,3380,3380,3380,0
|
|
20230802,143900,811991665,3380,3380,3395,3380,1649
|
|
20230802,143800,806417370,3380,3375,3380,3375,2854
|
|
20230802,143700,796775855,3380,3380,3380,3380,0
|
|
20230802,143600,796775855,3380,3360,3380,3360,5005
|
|
20230802,143500,779919845,3360,3360,3360,3360,5
|
|
20230802,143400,779903045,3360,3360,3360,3360,1
|
|
20230802,143300,779899685,3355,3355,3355,3355,339
|
|
20230802,143200,778762340,3355,3355,3355,3355,20
|
|
20230802,143100,778695240,3350,3355,3355,3350,2322
|
|
20230802,143000,770910125,3360,3355,3360,3355,101
|
|
20230802,142900,770571265,3360,3360,3360,3360,0
|
|
20230802,142800,770571265,3360,3355,3360,3355,87
|
|
20230802,142700,770279195,3360,3360,3360,3360,11
|
|
20230802,142600,770242235,3355,3355,3355,3355,0
|
|
20230802,142500,770242235,3355,3355,3355,3355,60
|
|
20230802,142400,770040935,3355,3355,3355,3355,64
|
|
20230802,142300,769826215,3355,3355,3355,3355,158
|
|
20230802,142200,769296125,3355,3355,3355,3355,75
|
|
20230802,142100,769044500,3355,3355,3355,3355,100
|
|
20230802,142000,768709000,3355,3355,3355,3355,10
|
|
20230802,141900,768675450,3360,3360,3360,3360,0
|
|
20230802,141800,768675450,3360,3360,3360,3360,8
|
|
20230802,141700,768648570,3345,3355,3355,3345,3035
|
|
20230802,141600,758480520,3360,3365,3365,3355,1807
|
|
20230802,141500,752406300,3365,3375,3375,3365,90
|
|
20230802,141400,752102620,3365,3365,3365,3365,100
|
|
20230802,141300,751766120,3365,3365,3365,3365,2
|
|
20230802,141200,751759390,3360,3360,3360,3360,0
|
|
20230802,141100,751759390,3360,3360,3360,3360,0
|
|
20230802,141000,751759390,3360,3360,3360,3360,16
|
|
20230802,140900,751705630,3365,3365,3365,3365,424
|
|
20230802,140800,750278870,3365,3370,3370,3365,39
|
|
20230802,140700,750147625,3375,3370,3375,3365,240
|
|
20230802,140600,749339675,3370,3370,3370,3370,800
|
|
20230802,140500,746643675,3370,3370,3370,3370,0
|
|
20230802,140400,746643675,3370,3365,3370,3365,16
|
|
20230802,140300,746589760,3360,3365,3365,3360,125
|
|
20230802,140200,746169140,3360,3360,3360,3360,101
|
|
20230802,140100,745829780,3360,3355,3360,3355,3249
|
|
20230802,140000,734914600,3355,3360,3360,3355,391
|
|
20230802,135900,733602270,3360,3360,3360,3360,12
|
|
20230802,135800,733561950,3360,3350,3360,3350,115
|
|
20230802,135700,733176115,3355,3355,3355,3355,300
|
|
20230802,135600,732169615,3350,3365,3365,3350,783
|
|
20230802,135500,729544250,3365,3365,3365,3365,75
|
|
20230802,135400,729291875,3360,3360,3360,3360,0
|
|
20230802,135300,729291875,3360,3360,3360,3360,5801
|
|
20230802,135200,709800515,3350,3350,3350,3350,13
|
|
20230802,135100,709756965,3355,3370,3370,3355,934
|
|
20230802,135000,706615540,3375,3375,3375,3375,0
|
|
20230802,134900,706615540,3375,3375,3375,3375,0
|
|
20230802,134800,706615540,3375,3375,3375,3375,0
|
|
20230802,134700,706615540,3375,3375,3375,3375,0
|
|
20230802,134600,706615540,3375,3400,3400,3375,5321
|
|
20230802,134500,688657140,3375,3360,3375,3360,4028
|
|
20230802,134400,675065640,3375,3375,3375,3375,0
|
|
20230802,134300,675065640,3375,3375,3375,3375,0
|
|
20230802,134200,675065640,3375,3375,3375,3375,500
|
|
20230802,134100,673378140,3375,3375,3375,3375,1
|
|
20230802,134000,673374765,3350,3350,3350,3350,0
|
|
20230802,133900,673374765,3350,3355,3355,3350,2672
|
|
20230802,133800,664410215,3355,3355,3355,3355,5
|
|
20230802,133700,664393440,3355,3350,3355,3350,2140
|
|
20230802,133600,657223740,3350,3365,3365,3350,3604
|
|
20230802,133500,645111305,3365,3370,3370,3365,1229
|
|
20230802,133400,640970575,3370,3370,3380,3370,1832
|
|
20230802,133300,634794750,3370,3375,3375,3370,602
|
|
20230802,133200,632765500,3375,3375,3375,3375,2583
|
|
20230802,133100,624047875,3375,3375,3375,3375,0
|
|
20230802,133000,624047875,3375,3375,3375,3375,4
|
|
20230802,132900,624034375,3375,3375,3375,3375,0
|
|
20230802,132800,624034375,3375,3380,3380,3375,1303
|
|
20230802,132700,619635235,3380,3390,3390,3380,51
|
|
20230802,132600,619462840,3380,3385,3385,3380,2001
|
|
20230802,132500,612699085,3385,3385,3385,3385,1555
|
|
20230802,132400,607435410,3390,3390,3390,3390,380
|
|
20230802,132300,606147210,3395,3395,3395,3395,0
|
|
20230802,132200,606147210,3395,3395,3395,3395,9
|
|
20230802,132100,606116655,3400,3400,3400,3400,1
|
|
20230802,132000,606113255,3385,3385,3385,3385,0
|
|
20230802,131900,606113255,3385,3385,3385,3385,0
|
|
20230802,131800,606113255,3385,3385,3385,3385,0
|
|
20230802,131700,606113255,3385,3390,3390,3385,355
|
|
20230802,131600,604909880,3405,3405,3405,3405,0
|
|
20230802,131500,604909880,3405,3400,3405,3400,83
|
|
20230802,131400,604627490,3390,3395,3395,3390,1347
|
|
20230802,131300,600059570,3405,3405,3405,3405,0
|
|
20230802,131200,600059570,3405,3405,3405,3405,0
|
|
20230802,131100,600059570,3405,3405,3405,3405,35
|
|
20230802,131000,599940395,3405,3405,3405,3405,10
|
|
20230802,130900,599906345,3405,3405,3405,3405,19
|
|
20230802,130800,599841650,3400,3400,3400,3400,1452
|
|
20230802,130700,594904850,3400,3400,3400,3400,100
|
|
20230802,130600,594564850,3400,3400,3400,3400,1
|
|
20230802,130500,594561450,3395,3395,3395,3395,21
|
|
20230802,130400,594490155,3395,3395,3395,3395,0
|
|
20230802,130300,594490155,3395,3395,3395,3395,12
|
|
20230802,130200,594449415,3395,3395,3395,3395,2256
|
|
20230802,130100,586790295,3395,3395,3395,3395,145
|
|
20230802,130000,586298020,3395,3395,3395,3395,0
|
|
20230802,125900,586298020,3395,3395,3395,3395,1068
|
|
20230802,125800,582672160,3395,3400,3400,3395,112
|
|
20230802,125700,582291915,3400,3400,3400,3400,572
|
|
20230802,125600,580347115,3405,3405,3405,3405,228
|
|
20230802,125500,579570775,3405,3405,3405,3405,0
|
|
20230802,125400,579570775,3405,3415,3415,3405,1880
|
|
20230802,125300,573160740,3415,3415,3415,3415,58
|
|
20230802,125200,572962670,3415,3415,3415,3415,0
|
|
20230802,125100,572962670,3415,3415,3415,3415,0
|
|
20230802,125000,572962670,3415,3415,3415,3415,0
|
|
20230802,124900,572962670,3415,3415,3415,3415,0
|
|
20230802,124800,572962670,3415,3415,3415,3415,0
|
|
20230802,124700,572962670,3415,3415,3415,3415,0
|
|
20230802,124600,572962670,3415,3420,3420,3415,538
|
|
20230802,124500,571125165,3430,3430,3430,3430,100
|
|
20230802,124400,570782165,3430,3430,3430,3430,0
|
|
20230802,124300,570782165,3430,3430,3430,3430,0
|
|
20230802,124200,570782165,3430,3430,3430,3430,0
|
|
20230802,124100,570782165,3430,3430,3430,3430,0
|
|
20230802,124000,570782165,3430,3430,3430,3430,0
|
|
20230802,123900,570782165,3430,3430,3430,3430,10
|
|
20230802,123800,570747865,3430,3430,3430,3425,14
|
|
20230802,123700,570699855,3430,3430,3430,3425,49
|
|
20230802,123600,570531790,3430,3430,3430,3430,1
|
|
20230802,123500,570528360,3405,3405,3405,3405,0
|
|
20230802,123400,570528360,3405,3405,3405,3405,17
|
|
20230802,123300,570470475,3430,3430,3430,3430,0
|
|
20230802,123200,570470475,3430,3430,3430,3430,1
|
|
20230802,123100,570467045,3400,3400,3400,3400,0
|
|
20230802,123000,570467045,3400,3400,3400,3400,0
|
|
20230802,122900,570467045,3400,3405,3405,3400,500
|
|
20230802,122800,568766675,3400,3400,3400,3400,601
|
|
20230802,122700,566723275,3400,3405,3405,3400,1000
|
|
20230802,122600,563322740,3405,3405,3405,3405,0
|
|
20230802,122500,563322740,3405,3405,3405,3405,1623
|
|
20230802,122400,557796425,3405,3405,3405,3405,0
|
|
20230802,122300,557796425,3405,3405,3405,3405,1
|
|
20230802,122200,557793020,3400,3400,3400,3400,0
|
|
20230802,122100,557793020,3400,3400,3400,3400,0
|
|
20230802,122000,557793020,3400,3400,3400,3400,10
|
|
20230802,121900,557759020,3425,3425,3425,3425,0
|
|
20230802,121800,557759020,3425,3425,3425,3425,0
|
|
20230802,121700,557759020,3425,3425,3425,3425,0
|
|
20230802,121600,557759020,3425,3425,3425,3425,0
|
|
20230802,121500,557759020,3425,3425,3425,3425,83
|
|
20230802,121400,557474745,3425,3400,3425,3400,59
|
|
20230802,121300,557274120,3415,3415,3415,3405,277
|
|
20230802,121200,556330915,3410,3410,3410,3410,2347
|
|
20230802,121100,548327645,3410,3410,3410,3410,225
|
|
20230802,121000,547560395,3410,3415,3415,3410,3194
|
|
20230802,120900,536658110,3415,3415,3415,3415,0
|
|
20230802,120800,536658110,3415,3415,3415,3415,0
|
|
20230802,120700,536658110,3415,3415,3415,3415,0
|
|
20230802,120600,536658110,3415,3415,3415,3415,0
|
|
20230802,120500,536658110,3415,3415,3415,3415,0
|
|
20230802,120400,536658110,3415,3415,3415,3415,0
|
|
20230802,120300,536658110,3415,3430,3430,3415,958
|
|
20230802,120200,533372855,3430,3430,3430,3430,0
|
|
20230802,120100,533372855,3430,3425,3430,3425,16
|
|
20230802,120000,533318015,3420,3425,3425,3420,1188
|
|
20230802,115900,529254970,3425,3425,3425,3425,30
|
|
20230802,115800,529152220,3430,3430,3430,3430,17
|
|
20230802,115700,529093910,3415,3415,3415,3415,124
|
|
20230802,115600,528670450,3410,3410,3410,3410,37
|
|
20230802,115500,528544280,3410,3410,3410,3410,642
|
|
20230802,115400,526355060,3410,3400,3410,3400,19
|
|
20230802,115300,526290290,3410,3410,3410,3410,64
|
|
20230802,115200,526072050,3410,3410,3410,3410,34
|
|
20230802,115100,525956110,3405,3405,3405,3405,17
|
|
20230802,115000,525898225,3405,3405,3405,3405,34
|
|
20230802,114900,525782455,3405,3405,3405,3405,17
|
|
20230802,114800,525724570,3405,3405,3405,3405,32
|
|
20230802,114700,525615610,3410,3410,3410,3410,114
|
|
20230802,114600,525226870,3410,3410,3410,3410,64
|
|
20230802,114500,525008630,3410,3410,3410,3395,563
|
|
20230802,114400,523096750,3410,3395,3410,3395,503
|
|
20230802,114300,521387750,3390,3395,3395,3390,275
|
|
20230802,114200,520455415,3400,3390,3400,3390,852
|
|
20230802,114100,517566955,3400,3395,3400,3395,1598
|
|
20230802,114000,512140575,3395,3400,3400,3395,1743
|
|
20230802,113900,506215410,3400,3400,3410,3400,967
|
|
20230802,113800,502927440,3410,3410,3410,3410,34
|
|
20230802,113700,502811500,3405,3405,3410,3405,1128
|
|
20230802,113600,498970575,3410,3410,3410,3405,358
|
|
20230802,113500,497749860,3410,3415,3415,3410,205
|
|
20230802,113400,497049800,3420,3430,3430,3420,84
|
|
20230802,113300,496762265,3410,3435,3435,3410,75
|
|
20230802,113200,496506090,3420,3420,3420,3420,34
|
|
20230802,113100,496389810,3415,3410,3415,3410,4323
|
|
20230802,113000,481648230,3410,3415,3415,3410,2899
|
|
20230802,112900,471759895,3420,3420,3420,3420,45
|
|
20230802,112800,471605995,3420,3425,3435,3420,1552
|
|
20230802,112700,466292010,3425,3425,3435,3425,77
|
|
20230802,112600,466028115,3425,3425,3430,3425,957
|
|
20230802,112500,462750215,3430,3435,3435,3430,3163
|
|
20230802,112400,451888125,3435,3440,3440,3435,183
|
|
20230802,112300,451259020,3440,3440,3445,3435,3658
|
|
20230802,112200,438688810,3440,3450,3450,3440,334
|
|
20230802,112100,437539500,3450,3450,3450,3450,21
|
|
20230802,112000,437467050,3450,3455,3455,3450,615
|
|
20230802,111900,435345215,3455,3455,3455,3455,36
|
|
20230802,111800,435220835,3450,3450,3455,3450,976
|
|
20230802,111700,431852585,3455,3455,3455,3455,35
|
|
20230802,111600,431731660,3455,3455,3460,3455,135
|
|
20230802,111500,431264695,3460,3460,3460,3460,100
|
|
20230802,111400,430918695,3455,3450,3455,3450,303
|
|
20230802,111300,429871920,3455,3455,3455,3450,246
|
|
20230802,111200,429022950,3455,3455,3455,3455,123
|
|
20230802,111100,428597985,3460,3460,3460,3460,246
|
|
20230802,111000,427746825,3460,3455,3460,3455,69
|
|
20230802,110900,427508270,3460,3460,3460,3460,18
|
|
20230802,110800,427445990,3465,3465,3465,3465,38
|
|
20230802,110700,427314320,3450,3475,3475,3450,2351
|
|
20230802,110600,419195760,3465,3465,3465,3465,0
|
|
20230802,110500,419195760,3465,3450,3465,3450,1526
|
|
20230802,110400,413926335,3445,3445,3445,3435,1367
|
|
20230802,110300,409217890,3440,3445,3445,3440,4322
|
|
20230802,110200,394350075,3445,3445,3445,3445,36
|
|
20230802,110100,394226055,3450,3440,3450,3440,294
|
|
20230802,110000,393212335,3445,3455,3455,3445,2990
|
|
20230802,105900,382911585,3450,3445,3450,3445,32
|
|
20230802,105800,382801285,3450,3450,3450,3450,35
|
|
20230802,105700,382680535,3450,3445,3450,3445,117
|
|
20230802,105600,382277385,3455,3455,3455,3450,1449
|
|
20230802,105500,377278155,3450,3450,3455,3450,730
|
|
20230802,105400,374759480,3445,3455,3455,3445,1878
|
|
20230802,105300,368279590,3455,3455,3455,3455,18
|
|
20230802,105200,368217400,3455,3455,3455,3445,52
|
|
20230802,105100,368037910,3455,3455,3455,3455,17
|
|
20230802,105000,367979175,3445,3445,3455,3445,575
|
|
20230802,104900,365997940,3445,3445,3455,3445,750
|
|
20230802,104800,363411840,3445,3455,3455,3445,800
|
|
20230802,104700,360655005,3450,3455,3455,3450,518
|
|
20230802,104600,358867815,3455,3455,3455,3450,36
|
|
20230802,104500,358743440,3460,3460,3460,3460,17
|
|
20230802,104400,358684620,3460,3460,3460,3460,18
|
|
20230802,104300,358622340,3450,3455,3455,3450,3441
|
|
20230802,104200,346750705,3455,3460,3460,3455,5005
|
|
20230802,104100,329458345,3460,3460,3460,3460,386
|
|
20230802,104000,328122785,3460,3460,3460,3460,500
|
|
20230802,103900,326392785,3470,3465,3470,3455,3573
|
|
20230802,103800,314036385,3470,3465,3470,3465,1335
|
|
20230802,103700,309410520,3465,3465,3465,3465,17
|
|
20230802,103600,309351615,3465,3465,3465,3465,47
|
|
20230802,103500,309188760,3465,3465,3465,3465,3
|
|
20230802,103400,309178365,3465,3465,3465,3465,18
|
|
20230802,103300,309115995,3465,3460,3465,3460,2017
|
|
20230802,103200,302137090,3460,3460,3465,3460,1986
|
|
20230802,103100,295265235,3460,3460,3460,3460,56
|
|
20230802,103000,295071475,3460,3460,3460,3460,17
|
|
20230802,102900,295012655,3455,3465,3465,3455,3017
|
|
20230802,102800,284588750,3460,3460,3460,3455,2557
|
|
20230802,102700,275741815,3465,3460,3465,3460,1517
|
|
20230802,102600,270492910,3460,3455,3460,3450,4256
|
|
20230802,102500,255797925,3450,3455,3455,3450,74
|
|
20230802,102400,255542270,3455,3455,3455,3455,1519
|
|
20230802,102300,250294125,3455,3455,3455,3455,25
|
|
20230802,102200,250207750,3455,3455,3455,3455,3430
|
|
20230802,102100,238357100,3460,3460,3460,3460,217
|
|
20230802,102000,237606280,3460,3465,3470,3460,86
|
|
20230802,101900,237308245,3470,3475,3475,3470,602
|
|
20230802,101800,235217220,3480,3470,3480,3470,5017
|
|
20230802,101700,217767060,3475,3475,3475,3475,17
|
|
20230802,101600,217707985,3460,3460,3470,3460,5270
|
|
20230802,101500,199473765,3460,3480,3480,3460,1344
|
|
20230802,101400,194817950,3475,3485,3485,3475,138
|
|
20230802,101300,194337220,3480,3475,3480,3475,240
|
|
20230802,101200,193502475,3475,3475,3480,3475,934
|
|
20230802,101100,190255725,3475,3475,3475,3475,17
|
|
20230802,101000,190196650,3475,3475,3475,3475,0
|
|
20230802,100900,190196650,3475,3470,3475,3470,67
|
|
20230802,100800,189964075,3475,3455,3475,3455,611
|
|
20230802,100700,187843835,3465,3465,3465,3465,17
|
|
20230802,100600,187784930,3460,3465,3465,3460,1017
|
|
20230802,100500,184266025,3460,3465,3465,3460,23
|
|
20230802,100400,184186355,3465,3465,3465,3465,17
|
|
20230802,100300,184127450,3465,3465,3465,3465,30
|
|
20230802,100200,184023500,3470,3470,3470,3470,18
|
|
20230802,100100,183961040,3470,3475,3475,3470,164
|
|
20230802,100000,183391145,3475,3475,3475,3475,17
|
|
20230802,095900,183332070,3445,3460,3470,3445,3531
|
|
20230802,095800,171119840,3470,3470,3470,3470,17
|
|
20230802,095700,171060850,3455,3460,3460,3455,57
|
|
20230802,095600,170863910,3470,3470,3470,3470,18
|
|
20230802,095500,170801450,3455,3465,3465,3455,227
|
|
20230802,095400,170014905,3465,3465,3465,3465,38
|
|
20230802,095300,169883235,3465,3450,3465,3450,512
|
|
20230802,095200,168116805,3450,3465,3465,3450,500
|
|
20230802,095100,166388035,3460,3460,3460,3460,474
|
|
20230802,095000,164747995,3455,3450,3455,3450,550
|
|
20230802,094900,162849495,3450,3460,3460,3450,57
|
|
20230802,094800,162652575,3460,3460,3460,3460,15
|
|
20230802,094700,162600675,3450,3450,3450,3450,55
|
|
20230802,094600,162410925,3450,3450,3450,3450,91
|
|
20230802,094500,162096975,3460,3460,3460,3460,330
|
|
20230802,094400,160955175,3460,3460,3460,3460,0
|
|
20230802,094300,160955175,3460,3460,3460,3460,0
|
|
20230802,094200,160955175,3460,3460,3460,3460,0
|
|
20230802,094100,160955175,3460,3455,3460,3450,356
|
|
20230802,094000,159725510,3450,3460,3460,3450,274
|
|
20230802,093900,158779075,3470,3470,3470,3470,2
|
|
20230802,093800,158772135,3455,3470,3470,3455,131
|
|
20230802,093700,158318970,3460,3460,3460,3460,403
|
|
20230802,093600,156924590,3455,3450,3475,3450,833
|
|
20230802,093500,154035805,3465,3460,3465,3460,672
|
|
20230802,093400,151708175,3465,3460,3465,3460,322
|
|
20230802,093300,150593935,3465,3465,3465,3460,76
|
|
20230802,093200,150330935,3460,3460,3465,3455,1201
|
|
20230802,093100,146177690,3460,3460,3465,3460,656
|
|
20230802,093000,143907025,3460,3460,3460,3455,327
|
|
20230802,092900,142776355,3460,3460,3460,3455,180
|
|
20230802,092800,142153560,3450,3450,3455,3450,838
|
|
20230802,092700,139258810,3450,3450,3450,3450,0
|
|
20230802,092600,139258810,3450,3450,3450,3450,605
|
|
20230802,092500,137171560,3450,3455,3455,3450,357
|
|
20230802,092400,135938410,3450,3455,3455,3450,1011
|
|
20230802,092300,132450440,3455,3450,3455,3450,935
|
|
20230802,092200,129224685,3450,3450,3450,3450,31
|
|
20230802,092100,129117735,3450,3450,3450,3450,1520
|
|
20230802,092000,123873735,3450,3440,3450,3440,85
|
|
20230802,091900,123580495,3440,3435,3440,3435,600
|
|
20230802,091800,121516995,3435,3450,3460,3435,2896
|
|
20230802,091700,111501935,3460,3460,3460,3460,321
|
|
20230802,091600,110391275,3460,3450,3460,3440,5252
|
|
20230802,091500,92228130,3450,3445,3450,3440,1862
|
|
20230802,091400,85806715,3445,3445,3445,3445,679
|
|
20230802,091300,83467560,3425,3425,3425,3425,303
|
|
20230802,091200,82429785,3425,3425,3425,3425,1950
|
|
20230802,091100,75751035,3425,3420,3425,3420,2621
|
|
20230802,091000,66782245,3395,3395,3395,3395,445
|
|
20230802,090900,65271470,3395,3400,3400,3395,5505
|
|
20230802,090800,46556970,3400,3405,3405,3400,3000
|
|
20230802,090700,36356125,3405,3405,3405,3405,1
|
|
20230802,090600,36352720,3405,3405,3405,3400,3018
|
|
20230802,090500,26078930,3405,3405,3405,3400,2200
|
|
20230802,090400,18589725,3405,3410,3410,3405,1691
|
|
20230802,090300,12826545,3405,3440,3440,3405,2725
|
|
20230802,090200,3528050,3450,3450,3450,3450,110
|
|
20230802,090100,3148550,3450,3450,3450,3415,98
|
|
20230802,090000,2813250,3410,3410,3410,3410,770
|