616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191300,490078410,3155,3155,3155,3155,1913
|
|
20230802,191200,490078410,3155,3155,3155,3155,0
|
|
20230802,191100,490078410,3155,3155,3155,3155,0
|
|
20230802,191000,490078410,3155,3155,3155,3155,0
|
|
20230802,190900,490078410,3155,3155,3155,3155,0
|
|
20230802,190800,490078410,3155,3155,3155,3155,0
|
|
20230802,190700,490078410,3155,3155,3155,3155,0
|
|
20230802,190600,490078410,3155,3155,3155,3155,0
|
|
20230802,190500,490078410,3155,3155,3155,3155,0
|
|
20230802,190400,490078410,3155,3155,3155,3155,0
|
|
20230802,190300,490078410,3155,3155,3155,3155,0
|
|
20230802,190200,490078410,3155,3155,3155,3155,0
|
|
20230802,190100,490078410,3155,3155,3155,3155,0
|
|
20230802,190000,490078410,3155,3155,3155,3155,0
|
|
20230802,185900,490078410,3155,3155,3155,3155,0
|
|
20230802,185800,490078410,3155,3155,3155,3155,0
|
|
20230802,185700,490078410,3155,3155,3155,3155,0
|
|
20230802,185600,490078410,3155,3155,3155,3155,0
|
|
20230802,185500,490078410,3155,3155,3155,3155,0
|
|
20230802,185400,490078410,3155,3155,3155,3155,0
|
|
20230802,185300,490078410,3155,3155,3155,3155,0
|
|
20230802,185200,490078410,3155,3155,3155,3155,0
|
|
20230802,185100,490078410,3155,3155,3155,3155,0
|
|
20230802,185000,490078410,3155,3155,3155,3155,0
|
|
20230802,184900,490078410,3155,3155,3155,3155,0
|
|
20230802,184800,490078410,3155,3155,3155,3155,0
|
|
20230802,184700,490078410,3155,3155,3155,3155,0
|
|
20230802,184600,490078410,3155,3155,3155,3155,0
|
|
20230802,184500,490078410,3155,3155,3155,3155,0
|
|
20230802,184400,490078410,3155,3155,3155,3155,0
|
|
20230802,184300,490078410,3155,3155,3155,3155,1913
|
|
20230802,184200,490078410,3155,3155,3155,3155,0
|
|
20230802,184100,490078410,3155,3155,3155,3155,0
|
|
20230802,184000,490078410,3155,3155,3155,3155,0
|
|
20230802,183900,490078410,3155,3155,3155,3155,0
|
|
20230802,183800,490078410,3155,3155,3155,3155,0
|
|
20230802,183700,490078410,3155,3155,3155,3155,0
|
|
20230802,183600,490078410,3155,3155,3155,3155,0
|
|
20230802,183500,490078410,3155,3155,3155,3155,0
|
|
20230802,183400,490078410,3155,3155,3155,3155,0
|
|
20230802,183300,490078410,3155,3155,3155,3155,0
|
|
20230802,183200,490078410,3155,3155,3155,3155,0
|
|
20230802,183100,490078410,3155,3155,3155,3155,0
|
|
20230802,183000,490078410,3155,3155,3155,3155,0
|
|
20230802,182900,490078410,3155,3155,3155,3155,0
|
|
20230802,182800,490078410,3155,3155,3155,3155,0
|
|
20230802,182700,490078410,3155,3155,3155,3155,0
|
|
20230802,182600,490078410,3155,3155,3155,3155,0
|
|
20230802,182500,490078410,3155,3155,3155,3155,0
|
|
20230802,182400,490078410,3155,3155,3155,3155,0
|
|
20230802,182300,490078410,3155,3155,3155,3155,0
|
|
20230802,182200,490078410,3155,3155,3155,3155,0
|
|
20230802,182100,490078410,3155,3155,3155,3155,0
|
|
20230802,182000,490078410,3155,3155,3155,3155,0
|
|
20230802,181900,490078410,3155,3155,3155,3155,0
|
|
20230802,181800,490078410,3155,3155,3155,3155,0
|
|
20230802,181700,490078410,3155,3155,3155,3155,0
|
|
20230802,181600,490078410,3155,3155,3155,3155,0
|
|
20230802,181500,490078410,3155,3155,3155,3155,0
|
|
20230802,181400,490078410,3155,3155,3155,3155,0
|
|
20230802,181300,490078410,3155,3155,3155,3155,1913
|
|
20230802,181200,490078410,3155,3155,3155,3155,0
|
|
20230802,181100,490078410,3155,3155,3155,3155,0
|
|
20230802,181000,490078410,3155,3155,3155,3155,0
|
|
20230802,180900,490078410,3155,3155,3155,3155,0
|
|
20230802,180800,490078410,3155,3155,3155,3155,0
|
|
20230802,180700,490078410,3155,3155,3155,3155,0
|
|
20230802,180600,490078410,3155,3155,3155,3155,0
|
|
20230802,180500,490078410,3155,3155,3155,3155,0
|
|
20230802,180400,490078410,3155,3155,3155,3155,0
|
|
20230802,180300,490078410,3155,3155,3155,3155,0
|
|
20230802,180200,490078410,3155,3155,3155,3155,0
|
|
20230802,180100,490078410,3155,3155,3155,3155,0
|
|
20230802,180000,490078410,3155,3155,3155,3155,0
|
|
20230802,175900,490078410,3155,3155,3155,3155,0
|
|
20230802,175800,490078410,3155,3155,3155,3155,0
|
|
20230802,175700,490078410,3155,3155,3155,3155,0
|
|
20230802,175600,490078410,3155,3155,3155,3155,0
|
|
20230802,175500,490078410,3155,3155,3155,3155,0
|
|
20230802,175400,490078410,3155,3155,3155,3155,0
|
|
20230802,175300,490078410,3155,3155,3155,3155,0
|
|
20230802,175200,490078410,3155,3155,3155,3155,0
|
|
20230802,175100,490078410,3155,3155,3155,3155,0
|
|
20230802,175000,490078410,3155,3155,3155,3155,0
|
|
20230802,174900,490078410,3155,3155,3155,3155,0
|
|
20230802,174800,490078410,3155,3155,3155,3155,0
|
|
20230802,174700,490078410,3155,3155,3155,3155,0
|
|
20230802,174600,490078410,3155,3155,3155,3155,0
|
|
20230802,174500,490078410,3155,3155,3155,3155,0
|
|
20230802,174400,490078410,3155,3155,3155,3155,0
|
|
20230802,174300,490078410,3155,3155,3155,3155,1913
|
|
20230802,174200,490078410,3155,3155,3155,3155,0
|
|
20230802,174100,490078410,3155,3155,3155,3155,0
|
|
20230802,174000,490078410,3155,3155,3155,3155,0
|
|
20230802,173900,490078410,3155,3155,3155,3155,0
|
|
20230802,173800,490078410,3155,3155,3155,3155,0
|
|
20230802,173700,490078410,3155,3155,3155,3155,0
|
|
20230802,173600,490078410,3155,3155,3155,3155,0
|
|
20230802,173500,490078410,3155,3155,3155,3155,0
|
|
20230802,173400,490078410,3155,3155,3155,3155,0
|
|
20230802,173300,490078410,3155,3155,3155,3155,0
|
|
20230802,173200,490078410,3155,3155,3155,3155,0
|
|
20230802,173100,490078410,3155,3155,3155,3155,0
|
|
20230802,173000,490078410,3155,3155,3155,3155,0
|
|
20230802,172900,490078410,3155,3155,3155,3155,0
|
|
20230802,172800,490078410,3155,3155,3155,3155,0
|
|
20230802,172700,490078410,3155,3155,3155,3155,0
|
|
20230802,172600,490078410,3155,3155,3155,3155,0
|
|
20230802,172500,490078410,3155,3155,3155,3155,0
|
|
20230802,172400,490078410,3155,3155,3155,3155,0
|
|
20230802,172300,490078410,3155,3155,3155,3155,0
|
|
20230802,172200,490078410,3155,3155,3155,3155,0
|
|
20230802,172100,490078410,3155,3155,3155,3155,0
|
|
20230802,172000,490078410,3155,3155,3155,3155,0
|
|
20230802,171900,490078410,3155,3155,3155,3155,0
|
|
20230802,171800,490078410,3155,3155,3155,3155,0
|
|
20230802,171700,490078410,3155,3155,3155,3155,0
|
|
20230802,171600,490078410,3155,3155,3155,3155,0
|
|
20230802,171500,490078410,3155,3155,3155,3155,0
|
|
20230802,171400,490078410,3155,3155,3155,3155,0
|
|
20230802,171300,490078410,3155,3155,3155,3155,1913
|
|
20230802,171200,490078410,3155,3155,3155,3155,0
|
|
20230802,171100,490078410,3155,3155,3155,3155,0
|
|
20230802,171000,490078410,3155,3155,3155,3155,0
|
|
20230802,170900,490078410,3155,3155,3155,3155,0
|
|
20230802,170800,490078410,3155,3155,3155,3155,0
|
|
20230802,170700,490078410,3155,3155,3155,3155,0
|
|
20230802,170600,490078410,3155,3155,3155,3155,0
|
|
20230802,170500,490078410,3155,3155,3155,3155,0
|
|
20230802,170400,490078410,3155,3155,3155,3155,0
|
|
20230802,170300,490078410,3155,3155,3155,3155,0
|
|
20230802,170200,490078410,3155,3155,3155,3155,0
|
|
20230802,170100,490078410,3155,3155,3155,3155,0
|
|
20230802,170000,490078410,3155,3155,3155,3155,0
|
|
20230802,165900,490078410,3155,3155,3155,3155,0
|
|
20230802,165800,490078410,3155,3155,3155,3155,0
|
|
20230802,165700,490078410,3155,3155,3155,3155,0
|
|
20230802,165600,490078410,3155,3155,3155,3155,0
|
|
20230802,165500,490078410,3155,3155,3155,3155,0
|
|
20230802,165400,490078410,3155,3155,3155,3155,0
|
|
20230802,165300,490078410,3155,3155,3155,3155,0
|
|
20230802,165200,490078410,3155,3155,3155,3155,0
|
|
20230802,165100,490078410,3155,3155,3155,3155,0
|
|
20230802,165000,490078410,3155,3155,3155,3155,0
|
|
20230802,164900,490078410,3155,3155,3155,3155,0
|
|
20230802,164800,490078410,3155,3155,3155,3155,0
|
|
20230802,164700,490078410,3155,3155,3155,3155,0
|
|
20230802,164600,490078410,3155,3155,3155,3155,0
|
|
20230802,164500,490078410,3155,3155,3155,3155,0
|
|
20230802,164400,490078410,3155,3155,3155,3155,0
|
|
20230802,164300,490078410,3155,3155,3155,3155,1913
|
|
20230802,164200,490078410,3155,3155,3155,3155,0
|
|
20230802,164100,490078410,3155,3155,3155,3155,0
|
|
20230802,164000,490078410,3155,3155,3155,3155,0
|
|
20230802,163900,490078410,3155,3155,3155,3155,0
|
|
20230802,163800,490078410,3155,3155,3155,3155,0
|
|
20230802,163700,490078410,3155,3155,3155,3155,0
|
|
20230802,163600,490078410,3155,3155,3155,3155,0
|
|
20230802,163500,490078410,3155,3155,3155,3155,0
|
|
20230802,163400,490078410,3155,3155,3155,3155,0
|
|
20230802,163300,490078410,3155,3155,3155,3155,0
|
|
20230802,163200,490078410,3155,3155,3155,3155,0
|
|
20230802,163100,490078410,3155,3155,3155,3155,0
|
|
20230802,163000,490078410,3155,3155,3155,3155,0
|
|
20230802,162900,490078410,3155,3155,3155,3155,0
|
|
20230802,162800,490078410,3155,3155,3155,3155,0
|
|
20230802,162700,490078410,3155,3155,3155,3155,0
|
|
20230802,162600,490078410,3155,3155,3155,3155,0
|
|
20230802,162500,490078410,3155,3155,3155,3155,0
|
|
20230802,162400,490078410,3155,3155,3155,3155,0
|
|
20230802,162300,490078410,3155,3155,3155,3155,0
|
|
20230802,162200,490078410,3155,3155,3155,3155,0
|
|
20230802,162100,490078410,3155,3155,3155,3155,0
|
|
20230802,162000,490078410,3155,3155,3155,3155,0
|
|
20230802,161900,490078410,3155,3155,3155,3155,0
|
|
20230802,161800,490078410,3155,3155,3155,3155,0
|
|
20230802,161700,490078410,3155,3155,3155,3155,0
|
|
20230802,161600,490078410,3155,3155,3155,3155,0
|
|
20230802,161500,490078410,3155,3155,3155,3155,0
|
|
20230802,161400,490078410,3155,3155,3155,3155,0
|
|
20230802,161300,490078410,3155,3155,3155,3155,1913
|
|
20230802,161200,490078410,3155,3155,3155,3155,0
|
|
20230802,161100,490078410,3155,3155,3155,3155,0
|
|
20230802,161000,490078410,3155,3155,3155,3155,0
|
|
20230802,160900,490078410,3155,3155,3155,3155,0
|
|
20230802,160800,490078410,3155,3155,3155,3155,0
|
|
20230802,160700,490078410,3155,3155,3155,3155,0
|
|
20230802,160600,490078410,3155,3155,3155,3155,0
|
|
20230802,160500,490078410,3155,3155,3155,3155,0
|
|
20230802,160400,490078410,3155,3155,3155,3155,0
|
|
20230802,160300,490078410,3155,3155,3155,3155,0
|
|
20230802,160200,490078410,3155,3155,3155,3155,0
|
|
20230802,160100,490078410,3155,3155,3155,3155,0
|
|
20230802,160000,490078410,3155,3155,3155,3155,0
|
|
20230802,155900,490078410,3155,3155,3155,3155,0
|
|
20230802,155800,490078410,3155,3155,3155,3155,0
|
|
20230802,155700,490078410,3155,3155,3155,3155,0
|
|
20230802,155600,490078410,3155,3155,3155,3155,0
|
|
20230802,155500,490078410,3155,3155,3155,3155,0
|
|
20230802,155400,490078410,3155,3155,3155,3155,0
|
|
20230802,155300,490078410,3155,3155,3155,3155,0
|
|
20230802,155200,490078410,3155,3155,3155,3155,0
|
|
20230802,155100,490078410,3155,3155,3155,3155,0
|
|
20230802,155000,490078410,3155,3155,3155,3155,0
|
|
20230802,154900,490078410,3155,3155,3155,3155,0
|
|
20230802,154800,490078410,3155,3155,3155,3155,0
|
|
20230802,154700,490078410,3155,3155,3155,3155,0
|
|
20230802,154600,490078410,3155,3155,3155,3155,0
|
|
20230802,154500,490078410,3155,3155,3155,3155,0
|
|
20230802,154400,490078410,3155,3155,3155,3155,0
|
|
20230802,154300,490078410,3155,3155,3155,3155,1913
|
|
20230802,154200,490078410,3155,3155,3155,3155,0
|
|
20230802,154100,490078410,3155,3155,3155,3155,0
|
|
20230802,154000,490078410,3155,3155,3155,3155,0
|
|
20230802,153900,490078410,3155,3155,3155,3155,0
|
|
20230802,153800,490078410,3155,3155,3155,3155,0
|
|
20230802,153700,490078410,3155,3155,3155,3155,0
|
|
20230802,153600,490078410,3155,3155,3155,3155,0
|
|
20230802,153500,490078410,3155,3155,3155,3155,0
|
|
20230802,153400,490078410,3155,3155,3155,3155,0
|
|
20230802,153300,490078410,3155,3155,3155,3155,0
|
|
20230802,153200,490078410,3155,3155,3155,3155,0
|
|
20230802,153100,490078410,3155,3155,3155,3155,0
|
|
20230802,153000,490078410,3155,3155,3155,3155,1913
|
|
20230802,152900,484042895,3135,3135,3135,3135,0
|
|
20230802,152800,484042895,3135,3135,3135,3135,0
|
|
20230802,152700,484042895,3135,3135,3135,3135,0
|
|
20230802,152600,484042895,3135,3135,3135,3135,0
|
|
20230802,152500,484042895,3135,3135,3135,3135,0
|
|
20230802,152400,484042895,3135,3135,3135,3135,0
|
|
20230802,152300,484042895,3135,3135,3135,3135,0
|
|
20230802,152200,484042895,3135,3135,3135,3135,0
|
|
20230802,152100,484042895,3135,3135,3135,3135,0
|
|
20230802,152000,484042895,3135,3135,3135,3135,0
|
|
20230802,151900,484042895,3135,3160,3160,3135,4416
|
|
20230802,151800,470108475,3170,3170,3170,3170,0
|
|
20230802,151700,470108475,3170,3160,3170,3160,190
|
|
20230802,151600,469506275,3160,3160,3160,3160,90
|
|
20230802,151500,469221875,3170,3170,3170,3170,0
|
|
20230802,151400,469221875,3170,3170,3170,3170,20
|
|
20230802,151300,469158475,3165,3160,3165,3160,104
|
|
20230802,151200,468829685,3170,3170,3170,3165,2044
|
|
20230802,151100,462350420,3170,3170,3170,3170,1
|
|
20230802,151000,462347250,3170,3165,3170,3165,26
|
|
20230802,150900,462264955,3165,3165,3165,3165,0
|
|
20230802,150800,462264955,3165,3165,3165,3165,116
|
|
20230802,150700,461897815,3165,3165,3165,3165,3
|
|
20230802,150600,461888320,3165,3165,3165,3160,16
|
|
20230802,150500,461837705,3160,3160,3160,3160,5
|
|
20230802,150400,461821905,3160,3165,3165,3160,74
|
|
20230802,150300,461587700,3165,3170,3170,3165,77
|
|
20230802,150200,461343625,3165,3165,3165,3165,25
|
|
20230802,150100,461264500,3170,3170,3170,3170,0
|
|
20230802,150000,461264500,3170,3155,3170,3155,123
|
|
20230802,145900,460875380,3170,3165,3170,3155,283
|
|
20230802,145800,459980755,3165,3170,3170,3165,77
|
|
20230802,145700,459736680,3175,3175,3175,3175,0
|
|
20230802,145600,459736680,3175,3170,3175,3170,26
|
|
20230802,145500,459654255,3170,3170,3170,3170,0
|
|
20230802,145400,459654255,3170,3170,3170,3170,0
|
|
20230802,145300,459654255,3170,3170,3170,3170,26
|
|
20230802,145200,459571835,3175,3175,3175,3175,0
|
|
20230802,145100,459571835,3175,3175,3175,3175,0
|
|
20230802,145000,459571835,3175,3175,3175,3175,2
|
|
20230802,144900,459565485,3180,3180,3180,3180,0
|
|
20230802,144800,459565485,3180,3175,3180,3175,109
|
|
20230802,144700,459219405,3175,3175,3175,3175,6
|
|
20230802,144600,459200355,3175,3180,3180,3175,165
|
|
20230802,144500,458675695,3180,3180,3180,3180,0
|
|
20230802,144400,458675695,3180,3180,3180,3180,0
|
|
20230802,144300,458675695,3180,3180,3180,3180,0
|
|
20230802,144200,458675695,3180,3180,3180,3180,0
|
|
20230802,144100,458675695,3180,3180,3180,3180,0
|
|
20230802,144000,458675695,3180,3180,3180,3180,30
|
|
20230802,143900,458580295,3180,3180,3180,3180,0
|
|
20230802,143800,458580295,3180,3180,3180,3180,193
|
|
20230802,143700,457966555,3175,3175,3175,3175,10
|
|
20230802,143600,457934805,3180,3180,3180,3180,8
|
|
20230802,143500,457909365,3180,3175,3180,3175,423
|
|
20230802,143400,456564375,3180,3180,3180,3180,43
|
|
20230802,143300,456427635,3175,3175,3175,3175,0
|
|
20230802,143200,456427635,3175,3175,3175,3175,100
|
|
20230802,143100,456110135,3165,3165,3165,3165,362
|
|
20230802,143000,454964405,3165,3165,3165,3165,0
|
|
20230802,142900,454964405,3165,3165,3165,3165,0
|
|
20230802,142800,454964405,3165,3165,3165,3165,0
|
|
20230802,142700,454964405,3165,3165,3165,3165,0
|
|
20230802,142600,454964405,3165,3165,3165,3165,0
|
|
20230802,142500,454964405,3165,3165,3165,3165,0
|
|
20230802,142400,454964405,3165,3165,3165,3165,0
|
|
20230802,142300,454964405,3165,3165,3165,3165,3
|
|
20230802,142200,454954910,3165,3165,3165,3165,0
|
|
20230802,142100,454954910,3165,3165,3165,3165,0
|
|
20230802,142000,454954910,3165,3165,3165,3165,0
|
|
20230802,141900,454954910,3165,3155,3165,3155,540
|
|
20230802,141800,453248890,3155,3155,3155,3155,0
|
|
20230802,141700,453248890,3155,3155,3155,3155,0
|
|
20230802,141600,453248890,3155,3155,3155,3155,1
|
|
20230802,141500,453245735,3155,3145,3155,3145,10
|
|
20230802,141400,453214275,3145,3150,3150,3145,1000
|
|
20230802,141300,450067075,3150,3150,3150,3150,100
|
|
20230802,141200,449752075,3155,3155,3155,3155,1
|
|
20230802,141100,449748920,3150,3150,3150,3150,0
|
|
20230802,141000,449748920,3150,3150,3150,3150,20
|
|
20230802,140900,449685920,3150,3150,3150,3150,2
|
|
20230802,140800,449679620,3150,3150,3150,3150,35
|
|
20230802,140700,449569370,3150,3150,3150,3150,1
|
|
20230802,140600,449566220,3145,3145,3145,3145,10
|
|
20230802,140500,449534770,3160,3160,3160,3160,0
|
|
20230802,140400,449534770,3160,3160,3160,3160,0
|
|
20230802,140300,449534770,3160,3160,3160,3160,0
|
|
20230802,140200,449534770,3160,3160,3160,3160,0
|
|
20230802,140100,449534770,3160,3150,3160,3150,24
|
|
20230802,140000,449459160,3165,3165,3165,3165,6
|
|
20230802,135900,449440170,3170,3150,3170,3140,1694
|
|
20230802,135800,444117880,3145,3185,3185,3140,1074
|
|
20230802,135700,440731805,3185,3185,3185,3185,70
|
|
20230802,135600,440508855,3190,3185,3190,3185,126
|
|
20230802,135500,440107065,3185,3185,3185,3185,1
|
|
20230802,135400,440103880,3180,3175,3180,3175,905
|
|
20230802,135300,437227615,3175,3175,3175,3175,50
|
|
20230802,135200,437068865,3175,3175,3175,3175,180
|
|
20230802,135100,436497365,3175,3165,3175,3120,2161
|
|
20230802,135000,429703665,3175,3170,3175,3170,715
|
|
20230802,134900,427437110,3175,3170,3175,3170,3
|
|
20230802,134800,427427595,3170,3170,3170,3170,32
|
|
20230802,134700,427326155,3170,3170,3170,3170,41
|
|
20230802,134600,427196185,3175,3170,3175,3170,28
|
|
20230802,134500,427107420,3175,3175,3175,3175,289
|
|
20230802,134400,426189845,3175,3175,3180,3175,446
|
|
20230802,134300,424771845,3180,3175,3180,3175,74
|
|
20230802,134200,424536810,3175,3180,3180,3175,258
|
|
20230802,134100,423716450,3190,3190,3190,3190,500
|
|
20230802,134000,422121450,3200,3200,3200,3200,0
|
|
20230802,133900,422121450,3200,3200,3200,3200,0
|
|
20230802,133800,422121450,3200,3185,3200,3180,1101
|
|
20230802,133700,418618710,3205,3205,3205,3185,616
|
|
20230802,133600,416656710,3210,3210,3210,3210,0
|
|
20230802,133500,416656710,3210,3195,3210,3185,206
|
|
20230802,133400,415998815,3195,3195,3200,3195,67
|
|
20230802,133300,415784660,3200,3200,3200,3200,1
|
|
20230802,133200,415781460,3200,3200,3200,3200,30
|
|
20230802,133100,415685460,3200,3200,3200,3200,121
|
|
20230802,133000,415298260,3210,3210,3210,3210,0
|
|
20230802,132900,415298260,3210,3210,3210,3200,15
|
|
20230802,132800,415250230,3205,3210,3210,3205,210
|
|
20230802,132700,414576930,3210,3210,3210,3210,0
|
|
20230802,132600,414576930,3210,3210,3210,3210,11
|
|
20230802,132500,414541620,3215,3215,3215,3215,0
|
|
20230802,132400,414541620,3215,3210,3215,3210,6
|
|
20230802,132300,414522355,3210,3210,3210,3200,804
|
|
20230802,132200,411947450,3210,3215,3215,3210,135
|
|
20230802,132100,411514095,3215,3215,3215,3215,0
|
|
20230802,132000,411514095,3215,3215,3215,3215,0
|
|
20230802,131900,411514095,3215,3215,3215,3215,0
|
|
20230802,131800,411514095,3215,3215,3215,3215,378
|
|
20230802,131700,410298825,3230,3230,3230,3230,0
|
|
20230802,131600,410298825,3230,3230,3230,3230,0
|
|
20230802,131500,410298825,3230,3230,3230,3230,100
|
|
20230802,131400,409975825,3240,3240,3240,3240,1
|
|
20230802,131300,409972585,3240,3240,3240,3240,45
|
|
20230802,131200,409826785,3240,3240,3240,3240,40
|
|
20230802,131100,409697185,3240,3240,3240,3240,49
|
|
20230802,131000,409538425,3240,3240,3240,3240,0
|
|
20230802,130900,409538425,3240,3240,3240,3240,0
|
|
20230802,130800,409538425,3240,3240,3240,3240,0
|
|
20230802,130700,409538425,3240,3240,3240,3240,0
|
|
20230802,130600,409538425,3240,3240,3240,3240,0
|
|
20230802,130500,409538425,3240,3240,3240,3240,1
|
|
20230802,130400,409535185,3230,3215,3240,3210,4524
|
|
20230802,130300,394960750,3230,3220,3230,3220,2
|
|
20230802,130200,394954300,3225,3225,3225,3225,71
|
|
20230802,130100,394725325,3245,3245,3245,3245,0
|
|
20230802,130000,394725325,3245,3245,3245,3245,3
|
|
20230802,125900,394715590,3245,3245,3245,3245,1
|
|
20230802,125800,394712345,3215,3215,3215,3215,0
|
|
20230802,125700,394712345,3215,3245,3245,3215,111
|
|
20230802,125600,394355390,3245,3245,3245,3245,0
|
|
20230802,125500,394355390,3245,3240,3245,3240,2
|
|
20230802,125400,394348905,3225,3225,3225,3225,20
|
|
20230802,125300,394284405,3220,3220,3220,3220,1
|
|
20230802,125200,394281185,3245,3225,3245,3215,501
|
|
20230802,125100,392666910,3240,3240,3240,3240,0
|
|
20230802,125000,392666910,3240,3240,3240,3240,202
|
|
20230802,124900,392012430,3240,3240,3240,3240,30
|
|
20230802,124800,391915230,3245,3240,3245,3225,84
|
|
20230802,124700,391643690,3240,3240,3240,3240,168
|
|
20230802,124600,391099370,3240,3240,3240,3240,321
|
|
20230802,124500,390059330,3255,3245,3255,3235,137
|
|
20230802,124400,389614900,3255,3255,3255,3255,17
|
|
20230802,124300,389559565,3260,3260,3260,3260,27
|
|
20230802,124200,389471545,3265,3260,3265,3255,2181
|
|
20230802,124100,382362380,3260,3265,3265,3260,51
|
|
20230802,124000,382196065,3270,3265,3270,3265,463
|
|
20230802,123900,380682430,3265,3255,3265,3255,429
|
|
20230802,123800,379283775,3260,3260,3260,3260,64
|
|
20230802,123700,379075135,3260,3265,3265,3260,104
|
|
20230802,123600,378736090,3260,3260,3260,3260,250
|
|
20230802,123500,377921090,3265,3270,3270,3265,1007
|
|
20230802,123400,374633090,3260,3270,3270,3260,2376
|
|
20230802,123300,366883160,3275,3270,3275,3270,1854
|
|
20230802,123200,360820180,3260,3260,3260,3260,10
|
|
20230802,123100,360787580,3260,3255,3260,3255,341
|
|
20230802,123000,359677420,3255,3270,3270,3255,152
|
|
20230802,122900,359182630,3250,3250,3250,3250,620
|
|
20230802,122800,357167630,3275,3275,3275,3275,0
|
|
20230802,122700,357167630,3275,3245,3275,3245,33
|
|
20230802,122600,357059585,3275,3255,3275,3220,298
|
|
20230802,122500,356096265,3255,3250,3290,3250,89
|
|
20230802,122400,355805565,3290,3245,3290,3245,4685
|
|
20230802,122300,340502330,3245,3230,3245,3230,4002
|
|
20230802,122200,327521480,3235,3235,3235,3235,0
|
|
20230802,122100,327521480,3235,3235,3235,3235,0
|
|
20230802,122000,327521480,3235,3235,3235,3235,1
|
|
20230802,121900,327518245,3230,3230,3230,3230,96
|
|
20230802,121800,327208165,3220,3220,3220,3220,6
|
|
20230802,121700,327188845,3220,3220,3220,3220,104
|
|
20230802,121600,326853965,3220,3220,3220,3220,228
|
|
20230802,121500,326119805,3220,3220,3220,3220,110
|
|
20230802,121400,325765605,3220,3220,3220,3220,0
|
|
20230802,121300,325765605,3220,3220,3220,3220,514
|
|
20230802,121200,324110525,3215,3215,3215,3215,220
|
|
20230802,121100,323403225,3220,3220,3220,3220,27
|
|
20230802,121000,323316285,3215,3210,3215,3210,97
|
|
20230802,120900,323004500,3215,3220,3220,3215,663
|
|
20230802,120800,320871735,3220,3220,3220,3220,0
|
|
20230802,120700,320871735,3220,3220,3220,3220,100
|
|
20230802,120600,320549735,3220,3220,3220,3220,17
|
|
20230802,120500,320494995,3235,3235,3235,3235,0
|
|
20230802,120400,320494995,3235,3235,3235,3235,0
|
|
20230802,120300,320494995,3235,3235,3235,3235,0
|
|
20230802,120200,320494995,3235,3235,3235,3235,0
|
|
20230802,120100,320494995,3235,3235,3235,3235,109
|
|
20230802,120000,320142380,3235,3235,3235,3235,70
|
|
20230802,115900,319915930,3215,3215,3215,3215,1
|
|
20230802,115800,319912715,3235,3235,3235,3235,10
|
|
20230802,115700,319880365,3235,3235,3235,3235,2
|
|
20230802,115600,319873895,3235,3235,3235,3235,10
|
|
20230802,115500,319841545,3240,3240,3240,3240,10
|
|
20230802,115400,319809145,3240,3240,3240,3240,0
|
|
20230802,115300,319809145,3240,3240,3240,3240,10
|
|
20230802,115200,319776745,3245,3225,3245,3215,569
|
|
20230802,115100,317937105,3210,3225,3225,3210,399
|
|
20230802,115000,316656270,3225,3225,3225,3210,1564
|
|
20230802,114900,311635525,3225,3225,3225,3225,10
|
|
20230802,114800,311603275,3225,3225,3225,3220,203
|
|
20230802,114700,310948605,3225,3220,3225,3210,2055
|
|
20230802,114600,304344340,3225,3225,3225,3225,172
|
|
20230802,114500,303789640,3245,3245,3245,3245,0
|
|
20230802,114400,303789640,3245,3245,3245,3245,11
|
|
20230802,114300,303753945,3245,3245,3245,3245,11
|
|
20230802,114200,303718250,3245,3245,3245,3245,0
|
|
20230802,114100,303718250,3245,3230,3245,3225,185
|
|
20230802,114000,303120915,3250,3245,3250,3230,560
|
|
20230802,113900,301311450,3255,3240,3255,3240,177
|
|
20230802,113800,300735390,3240,3240,3255,3240,197
|
|
20230802,113700,300097095,3255,3255,3255,3240,2600
|
|
20230802,113600,291635595,3255,3255,3255,3255,0
|
|
20230802,113500,291635595,3255,3270,3270,3255,776
|
|
20230802,113400,289107605,3270,3260,3270,3255,5335
|
|
20230802,113300,271735845,3260,3270,3275,3260,797
|
|
20230802,113200,269128060,3255,3250,3270,3245,2798
|
|
20230802,113100,260000385,3220,3245,3250,3220,606
|
|
20230802,113000,258038600,3245,3240,3245,3240,355
|
|
20230802,112900,256886905,3240,3235,3240,3235,20
|
|
20230802,112800,256822145,3235,3235,3240,3235,739
|
|
20230802,112700,254427925,3235,3235,3235,3235,178
|
|
20230802,112600,253852095,3235,3235,3240,3235,130
|
|
20230802,112500,253430985,3245,3245,3245,3235,178
|
|
20230802,112400,252854045,3235,3230,3235,3230,251
|
|
20230802,112300,252042590,3230,3230,3235,3230,961
|
|
20230802,112200,248934500,3235,3240,3240,3235,635
|
|
20230802,112100,246877275,3220,3220,3220,3220,342
|
|
20230802,112000,245776035,3240,3230,3240,3220,1391
|
|
20230802,111900,241282945,3235,3220,3235,3220,218
|
|
20230802,111800,240580490,3220,3220,3220,3220,0
|
|
20230802,111700,240580490,3220,3220,3220,3220,11
|
|
20230802,111600,240545070,3220,3215,3220,3215,911
|
|
20230802,111500,237612190,3205,3215,3215,3205,290
|
|
20230802,111400,236682610,3215,3215,3215,3205,355
|
|
20230802,111300,235543775,3215,3220,3220,3215,445
|
|
20230802,111200,234113045,3220,3220,3220,3220,0
|
|
20230802,111100,234113045,3220,3220,3220,3220,14
|
|
20230802,111000,234067965,3220,3225,3225,3220,195
|
|
20230802,110900,233440010,3220,3220,3225,3220,702
|
|
20230802,110800,231178865,3215,3220,3220,3215,311
|
|
20230802,110700,230178945,3215,3225,3225,3215,7732
|
|
20230802,110600,205316450,3225,3225,3225,3225,455
|
|
20230802,110500,203849075,3220,3220,3225,3215,901
|
|
20230802,110400,200949105,3215,3210,3215,3195,2487
|
|
20230802,110300,192959405,3195,3195,3195,3195,232
|
|
20230802,110200,192218165,3210,3210,3210,3210,11
|
|
20230802,110100,192182855,3210,3200,3210,3200,12
|
|
20230802,110000,192144345,3200,3200,3200,3200,24
|
|
20230802,105900,192067545,3200,3210,3210,3200,498
|
|
20230802,105800,190471425,3210,3220,3220,3210,483
|
|
20230802,105700,188917345,3220,3220,3225,3215,461
|
|
20230802,105600,187433605,3220,3210,3220,3210,661
|
|
20230802,105500,185309485,3205,3235,3235,3205,252
|
|
20230802,105400,184497940,3220,3185,3290,3185,12027
|
|
20230802,105300,145819685,3185,3185,3185,3180,1056
|
|
20230802,105200,142456510,3180,3185,3185,3180,25
|
|
20230802,105100,142376950,3190,3190,3190,3190,0
|
|
20230802,105000,142376950,3190,3170,3190,3170,4415
|
|
20230802,104900,128326420,3175,3175,3175,3175,11
|
|
20230802,104800,128291495,3175,3175,3175,3175,0
|
|
20230802,104700,128291495,3175,3175,3175,3175,13
|
|
20230802,104600,128250220,3170,3165,3170,3165,811
|
|
20230802,104500,125680165,3165,3170,3170,3165,356
|
|
20230802,104400,124553410,3165,3165,3165,3165,3
|
|
20230802,104300,124543915,3165,3165,3170,3165,2377
|
|
20230802,104200,117020160,3165,3165,3165,3165,0
|
|
20230802,104100,117020160,3165,3165,3165,3165,1
|
|
20230802,104000,117016995,3160,3150,3160,3150,2636
|
|
20230802,103900,108704250,3150,3150,3150,3150,0
|
|
20230802,103800,108704250,3150,3150,3150,3150,0
|
|
20230802,103700,108704250,3150,3150,3150,3150,0
|
|
20230802,103600,108704250,3150,3150,3150,3150,0
|
|
20230802,103500,108704250,3150,3150,3150,3150,0
|
|
20230802,103400,108704250,3150,3150,3150,3150,0
|
|
20230802,103300,108704250,3150,3150,3150,3150,1
|
|
20230802,103200,108701100,3145,3145,3145,3145,0
|
|
20230802,103100,108701100,3145,3145,3145,3145,280
|
|
20230802,103000,107820500,3145,3145,3145,3145,0
|
|
20230802,102900,107820500,3145,3145,3145,3145,281
|
|
20230802,102800,106936755,3145,3145,3145,3145,0
|
|
20230802,102700,106936755,3145,3145,3145,3145,380
|
|
20230802,102600,105741655,3145,3145,3145,3145,0
|
|
20230802,102500,105741655,3145,3145,3145,3145,0
|
|
20230802,102400,105741655,3145,3145,3145,3145,0
|
|
20230802,102300,105741655,3145,3145,3145,3145,150
|
|
20230802,102200,105269905,3150,3150,3150,3150,0
|
|
20230802,102100,105269905,3150,3150,3150,3150,125
|
|
20230802,102000,104876155,3145,3145,3145,3145,0
|
|
20230802,101900,104876155,3145,3145,3145,3145,273
|
|
20230802,101800,104017570,3145,3145,3145,3145,27
|
|
20230802,101700,103932655,3145,3145,3145,3145,93
|
|
20230802,101600,103640170,3130,3130,3130,3130,0
|
|
20230802,101500,103640170,3130,3140,3140,3130,1000
|
|
20230802,101400,100502095,3155,3155,3155,3155,0
|
|
20230802,101300,100502095,3155,3155,3155,3155,0
|
|
20230802,101200,100502095,3155,3155,3155,3155,0
|
|
20230802,101100,100502095,3155,3155,3155,3155,1
|
|
20230802,101000,100498940,3155,3140,3155,3140,651
|
|
20230802,100900,98454495,3140,3145,3145,3140,403
|
|
20230802,100800,97187490,3145,3145,3145,3145,317
|
|
20230802,100700,96190525,3145,3145,3145,3145,861
|
|
20230802,100600,93482680,3150,3150,3150,3150,415
|
|
20230802,100500,92175430,3150,3150,3150,3150,0
|
|
20230802,100400,92175430,3150,3150,3150,3150,0
|
|
20230802,100300,92175430,3150,3140,3150,3140,581
|
|
20230802,100200,90346610,3140,3140,3140,3140,867
|
|
20230802,100100,87624230,3140,3150,3150,3140,1495
|
|
20230802,100000,82927425,3150,3150,3150,3150,0
|
|
20230802,095900,82927425,3150,3150,3150,3150,0
|
|
20230802,095800,82927425,3150,3150,3150,3150,134
|
|
20230802,095700,82505325,3160,3160,3160,3160,1
|
|
20230802,095600,82502165,3155,3155,3155,3155,500
|
|
20230802,095500,80924665,3160,3160,3160,3160,0
|
|
20230802,095400,80924665,3160,3160,3160,3160,0
|
|
20230802,095300,80924665,3160,3150,3160,3150,695
|
|
20230802,095200,78732490,3155,3155,3155,3155,0
|
|
20230802,095100,78732490,3155,3155,3155,3155,0
|
|
20230802,095000,78732490,3155,3155,3155,3155,0
|
|
20230802,094900,78732490,3155,3155,3155,3155,0
|
|
20230802,094800,78732490,3155,3150,3155,3150,103
|
|
20230802,094700,78408035,3150,3150,3150,3150,898
|
|
20230802,094600,75579335,3155,3155,3155,3155,0
|
|
20230802,094500,75579335,3155,3155,3155,3150,1519
|
|
20230802,094400,70792015,3155,3160,3160,3155,1010
|
|
20230802,094300,67605415,3160,3160,3160,3160,0
|
|
20230802,094200,67605415,3160,3150,3160,3150,818
|
|
20230802,094100,65024665,3150,3145,3150,3145,27
|
|
20230802,094000,64939730,3155,3150,3155,3150,627
|
|
20230802,093900,62964675,3155,3155,3155,3155,0
|
|
20230802,093800,62964675,3155,3155,3155,3155,0
|
|
20230802,093700,62964675,3155,3155,3155,3155,1
|
|
20230802,093600,62961520,3155,3155,3155,3150,501
|
|
20230802,093500,61382365,3155,3160,3160,3155,204
|
|
20230802,093400,60738725,3160,3155,3160,3155,361
|
|
20230802,093300,59599765,3155,3155,3155,3155,0
|
|
20230802,093200,59599765,3155,3155,3155,3155,377
|
|
20230802,093100,58410330,3165,3165,3165,3165,0
|
|
20230802,093000,58410330,3165,3165,3165,3165,0
|
|
20230802,092900,58410330,3165,3165,3165,3165,11
|
|
20230802,092800,58375515,3170,3170,3170,3170,0
|
|
20230802,092700,58375515,3170,3170,3170,3170,0
|
|
20230802,092600,58375515,3170,3170,3170,3170,0
|
|
20230802,092500,58375515,3170,3160,3170,3160,4
|
|
20230802,092400,58362865,3150,3160,3160,3150,113
|
|
20230802,092300,58005855,3160,3160,3160,3160,0
|
|
20230802,092200,58005855,3160,3160,3160,3160,0
|
|
20230802,092100,58005855,3160,3160,3160,3160,0
|
|
20230802,092000,58005855,3160,3160,3170,3160,919
|
|
20230802,091900,55099705,3160,3160,3160,3160,0
|
|
20230802,091800,55099705,3160,3160,3160,3160,52
|
|
20230802,091700,54935385,3160,3150,3165,3150,2417
|
|
20230802,091600,47302040,3140,3150,3150,3140,695
|
|
20230802,091500,45119290,3150,3150,3150,3150,4
|
|
20230802,091400,45106690,3150,3150,3150,3150,33
|
|
20230802,091300,45002740,3145,3140,3145,3140,1421
|
|
20230802,091200,40537045,3140,3140,3140,3140,0
|
|
20230802,091100,40537045,3140,3140,3140,3140,180
|
|
20230802,091000,39971845,3145,3145,3145,3145,411
|
|
20230802,090900,38679250,3150,3150,3150,3150,0
|
|
20230802,090800,38679250,3150,3150,3150,3150,0
|
|
20230802,090700,38679250,3150,3150,3150,3150,0
|
|
20230802,090600,38679250,3150,3145,3150,3145,702
|
|
20230802,090500,36469300,3150,3155,3170,3150,1491
|
|
20230802,090400,31769120,3155,3150,3155,3150,304
|
|
20230802,090300,30811515,3155,3150,3155,3085,9015
|
|
20230802,090200,2904025,3155,3150,3155,3150,364
|
|
20230802,090100,1755740,3155,3155,3155,3155,0
|
|
20230802,090000,1755740,3155,3155,3155,3155,244
|