626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192300,330669875,4750,4750,4750,4750,265
|
|
20230802,192200,330669875,4750,4750,4750,4750,0
|
|
20230802,192100,330669875,4750,4750,4750,4750,0
|
|
20230802,192000,330669875,4750,4750,4750,4750,0
|
|
20230802,191900,330669875,4750,4750,4750,4750,0
|
|
20230802,191800,330669875,4750,4750,4750,4750,0
|
|
20230802,191700,330669875,4750,4750,4750,4750,0
|
|
20230802,191600,330669875,4750,4750,4750,4750,0
|
|
20230802,191500,330669875,4750,4750,4750,4750,0
|
|
20230802,191400,330669875,4750,4750,4750,4750,0
|
|
20230802,191300,330669875,4750,4750,4750,4750,0
|
|
20230802,191200,330669875,4750,4750,4750,4750,0
|
|
20230802,191100,330669875,4750,4750,4750,4750,0
|
|
20230802,191000,330669875,4750,4750,4750,4750,0
|
|
20230802,190900,330669875,4750,4750,4750,4750,0
|
|
20230802,190800,330669875,4750,4750,4750,4750,0
|
|
20230802,190700,330669875,4750,4750,4750,4750,0
|
|
20230802,190600,330669875,4750,4750,4750,4750,0
|
|
20230802,190500,330669875,4750,4750,4750,4750,0
|
|
20230802,190400,330669875,4750,4750,4750,4750,0
|
|
20230802,190300,330669875,4750,4750,4750,4750,0
|
|
20230802,190200,330669875,4750,4750,4750,4750,0
|
|
20230802,190100,330669875,4750,4750,4750,4750,0
|
|
20230802,190000,330669875,4750,4750,4750,4750,0
|
|
20230802,185900,330669875,4750,4750,4750,4750,0
|
|
20230802,185800,330669875,4750,4750,4750,4750,0
|
|
20230802,185700,330669875,4750,4750,4750,4750,0
|
|
20230802,185600,330669875,4750,4750,4750,4750,0
|
|
20230802,185500,330669875,4750,4750,4750,4750,0
|
|
20230802,185400,330669875,4750,4750,4750,4750,0
|
|
20230802,185300,330669875,4750,4750,4750,4750,265
|
|
20230802,185200,330669875,4750,4750,4750,4750,0
|
|
20230802,185100,330669875,4750,4750,4750,4750,0
|
|
20230802,185000,330669875,4750,4750,4750,4750,0
|
|
20230802,184900,330669875,4750,4750,4750,4750,0
|
|
20230802,184800,330669875,4750,4750,4750,4750,0
|
|
20230802,184700,330669875,4750,4750,4750,4750,0
|
|
20230802,184600,330669875,4750,4750,4750,4750,0
|
|
20230802,184500,330669875,4750,4750,4750,4750,0
|
|
20230802,184400,330669875,4750,4750,4750,4750,0
|
|
20230802,184300,330669875,4750,4750,4750,4750,0
|
|
20230802,184200,330669875,4750,4750,4750,4750,0
|
|
20230802,184100,330669875,4750,4750,4750,4750,0
|
|
20230802,184000,330669875,4750,4750,4750,4750,0
|
|
20230802,183900,330669875,4750,4750,4750,4750,0
|
|
20230802,183800,330669875,4750,4750,4750,4750,0
|
|
20230802,183700,330669875,4750,4750,4750,4750,0
|
|
20230802,183600,330669875,4750,4750,4750,4750,0
|
|
20230802,183500,330669875,4750,4750,4750,4750,0
|
|
20230802,183400,330669875,4750,4750,4750,4750,0
|
|
20230802,183300,330669875,4750,4750,4750,4750,0
|
|
20230802,183200,330669875,4750,4750,4750,4750,0
|
|
20230802,183100,330669875,4750,4750,4750,4750,0
|
|
20230802,183000,330669875,4750,4750,4750,4750,0
|
|
20230802,182900,330669875,4750,4750,4750,4750,0
|
|
20230802,182800,330669875,4750,4750,4750,4750,0
|
|
20230802,182700,330669875,4750,4750,4750,4750,0
|
|
20230802,182600,330669875,4750,4750,4750,4750,0
|
|
20230802,182500,330669875,4750,4750,4750,4750,0
|
|
20230802,182400,330669875,4750,4750,4750,4750,0
|
|
20230802,182300,330669875,4750,4750,4750,4750,265
|
|
20230802,182200,330669875,4750,4750,4750,4750,0
|
|
20230802,182100,330669875,4750,4750,4750,4750,0
|
|
20230802,182000,330669875,4750,4750,4750,4750,0
|
|
20230802,181900,330669875,4750,4750,4750,4750,0
|
|
20230802,181800,330669875,4750,4750,4750,4750,0
|
|
20230802,181700,330669875,4750,4750,4750,4750,0
|
|
20230802,181600,330669875,4750,4750,4750,4750,0
|
|
20230802,181500,330669875,4750,4750,4750,4750,0
|
|
20230802,181400,330669875,4750,4750,4750,4750,0
|
|
20230802,181300,330669875,4750,4750,4750,4750,0
|
|
20230802,181200,330669875,4750,4750,4750,4750,0
|
|
20230802,181100,330669875,4750,4750,4750,4750,0
|
|
20230802,181000,330669875,4750,4750,4750,4750,0
|
|
20230802,180900,330669875,4750,4750,4750,4750,0
|
|
20230802,180800,330669875,4750,4750,4750,4750,0
|
|
20230802,180700,330669875,4750,4750,4750,4750,0
|
|
20230802,180600,330669875,4750,4750,4750,4750,0
|
|
20230802,180500,330669875,4750,4750,4750,4750,0
|
|
20230802,180400,330669875,4750,4750,4750,4750,0
|
|
20230802,180300,330669875,4750,4750,4750,4750,0
|
|
20230802,180200,330669875,4750,4750,4750,4750,0
|
|
20230802,180100,330669875,4750,4750,4750,4750,0
|
|
20230802,180000,330669875,4750,4750,4750,4750,0
|
|
20230802,175900,330669875,4750,4750,4750,4750,0
|
|
20230802,175800,330669875,4750,4750,4750,4750,0
|
|
20230802,175700,330669875,4750,4750,4750,4750,0
|
|
20230802,175600,330669875,4750,4750,4750,4750,0
|
|
20230802,175500,330669875,4750,4750,4750,4750,0
|
|
20230802,175400,330669875,4750,4750,4750,4750,0
|
|
20230802,175300,330669875,4750,4750,4750,4750,265
|
|
20230802,175200,330669875,4750,4750,4750,4750,0
|
|
20230802,175100,330669875,4750,4750,4750,4750,0
|
|
20230802,175000,330669875,4750,4750,4750,4750,0
|
|
20230802,174900,330669875,4750,4750,4750,4750,0
|
|
20230802,174800,330669875,4750,4750,4750,4750,0
|
|
20230802,174700,330669875,4750,4750,4750,4750,0
|
|
20230802,174600,330669875,4750,4750,4750,4750,0
|
|
20230802,174500,330669875,4750,4750,4750,4750,0
|
|
20230802,174400,330669875,4750,4750,4750,4750,0
|
|
20230802,174300,330669875,4750,4750,4750,4750,0
|
|
20230802,174200,330669875,4750,4750,4750,4750,0
|
|
20230802,174100,330669875,4750,4750,4750,4750,0
|
|
20230802,174000,330669875,4750,4750,4750,4750,0
|
|
20230802,173900,330669875,4750,4750,4750,4750,0
|
|
20230802,173800,330669875,4750,4750,4750,4750,0
|
|
20230802,173700,330669875,4750,4750,4750,4750,0
|
|
20230802,173600,330669875,4750,4750,4750,4750,0
|
|
20230802,173500,330669875,4750,4750,4750,4750,0
|
|
20230802,173400,330669875,4750,4750,4750,4750,0
|
|
20230802,173300,330669875,4750,4750,4750,4750,0
|
|
20230802,173200,330669875,4750,4750,4750,4750,0
|
|
20230802,173100,330669875,4750,4750,4750,4750,0
|
|
20230802,173000,330669875,4750,4750,4750,4750,0
|
|
20230802,172900,330669875,4750,4750,4750,4750,0
|
|
20230802,172800,330669875,4750,4750,4750,4750,0
|
|
20230802,172700,330669875,4750,4750,4750,4750,0
|
|
20230802,172600,330669875,4750,4750,4750,4750,0
|
|
20230802,172500,330669875,4750,4750,4750,4750,0
|
|
20230802,172400,330669875,4750,4750,4750,4750,0
|
|
20230802,172300,330669875,4750,4750,4750,4750,265
|
|
20230802,172200,330669875,4750,4750,4750,4750,0
|
|
20230802,172100,330669875,4750,4750,4750,4750,0
|
|
20230802,172000,330669875,4750,4750,4750,4750,0
|
|
20230802,171900,330669875,4750,4750,4750,4750,0
|
|
20230802,171800,330669875,4750,4750,4750,4750,0
|
|
20230802,171700,330669875,4750,4750,4750,4750,0
|
|
20230802,171600,330669875,4750,4750,4750,4750,0
|
|
20230802,171500,330669875,4750,4750,4750,4750,0
|
|
20230802,171400,330669875,4750,4750,4750,4750,0
|
|
20230802,171300,330669875,4750,4750,4750,4750,0
|
|
20230802,171200,330669875,4750,4750,4750,4750,0
|
|
20230802,171100,330669875,4750,4750,4750,4750,0
|
|
20230802,171000,330669875,4750,4750,4750,4750,0
|
|
20230802,170900,330669875,4750,4750,4750,4750,0
|
|
20230802,170800,330669875,4750,4750,4750,4750,0
|
|
20230802,170700,330669875,4750,4750,4750,4750,0
|
|
20230802,170600,330669875,4750,4750,4750,4750,0
|
|
20230802,170500,330669875,4750,4750,4750,4750,0
|
|
20230802,170400,330669875,4750,4750,4750,4750,0
|
|
20230802,170300,330669875,4750,4750,4750,4750,0
|
|
20230802,170200,330669875,4750,4750,4750,4750,0
|
|
20230802,170100,330669875,4750,4750,4750,4750,0
|
|
20230802,170000,330669875,4750,4750,4750,4750,0
|
|
20230802,165900,330669875,4750,4750,4750,4750,0
|
|
20230802,165800,330669875,4750,4750,4750,4750,0
|
|
20230802,165700,330669875,4750,4750,4750,4750,0
|
|
20230802,165600,330669875,4750,4750,4750,4750,0
|
|
20230802,165500,330669875,4750,4750,4750,4750,0
|
|
20230802,165400,330669875,4750,4750,4750,4750,0
|
|
20230802,165300,330669875,4750,4750,4750,4750,265
|
|
20230802,165200,330669875,4750,4750,4750,4750,0
|
|
20230802,165100,330669875,4750,4750,4750,4750,0
|
|
20230802,165000,330669875,4750,4750,4750,4750,0
|
|
20230802,164900,330669875,4750,4750,4750,4750,0
|
|
20230802,164800,330669875,4750,4750,4750,4750,0
|
|
20230802,164700,330669875,4750,4750,4750,4750,0
|
|
20230802,164600,330669875,4750,4750,4750,4750,0
|
|
20230802,164500,330669875,4750,4750,4750,4750,0
|
|
20230802,164400,330669875,4750,4750,4750,4750,0
|
|
20230802,164300,330669875,4750,4750,4750,4750,0
|
|
20230802,164200,330669875,4750,4750,4750,4750,0
|
|
20230802,164100,330669875,4750,4750,4750,4750,0
|
|
20230802,164000,330669875,4750,4750,4750,4750,0
|
|
20230802,163900,330669875,4750,4750,4750,4750,0
|
|
20230802,163800,330669875,4750,4750,4750,4750,0
|
|
20230802,163700,330669875,4750,4750,4750,4750,0
|
|
20230802,163600,330669875,4750,4750,4750,4750,0
|
|
20230802,163500,330669875,4750,4750,4750,4750,0
|
|
20230802,163400,330669875,4750,4750,4750,4750,0
|
|
20230802,163300,330669875,4750,4750,4750,4750,0
|
|
20230802,163200,330669875,4750,4750,4750,4750,0
|
|
20230802,163100,330669875,4750,4750,4750,4750,0
|
|
20230802,163000,330669875,4750,4750,4750,4750,0
|
|
20230802,162900,330669875,4750,4750,4750,4750,0
|
|
20230802,162800,330669875,4750,4750,4750,4750,0
|
|
20230802,162700,330669875,4750,4750,4750,4750,0
|
|
20230802,162600,330669875,4750,4750,4750,4750,0
|
|
20230802,162500,330669875,4750,4750,4750,4750,0
|
|
20230802,162400,330669875,4750,4750,4750,4750,0
|
|
20230802,162300,330669875,4750,4750,4750,4750,265
|
|
20230802,162200,330669875,4750,4750,4750,4750,0
|
|
20230802,162100,330669875,4750,4750,4750,4750,0
|
|
20230802,162000,330669875,4750,4750,4750,4750,0
|
|
20230802,161900,330669875,4750,4750,4750,4750,0
|
|
20230802,161800,330669875,4750,4750,4750,4750,0
|
|
20230802,161700,330669875,4750,4750,4750,4750,0
|
|
20230802,161600,330669875,4750,4750,4750,4750,0
|
|
20230802,161500,330669875,4750,4750,4750,4750,0
|
|
20230802,161400,330669875,4750,4750,4750,4750,0
|
|
20230802,161300,330669875,4750,4750,4750,4750,0
|
|
20230802,161200,330669875,4750,4750,4750,4750,0
|
|
20230802,161100,330669875,4750,4750,4750,4750,0
|
|
20230802,161000,330669875,4750,4750,4750,4750,0
|
|
20230802,160900,330669875,4750,4750,4750,4750,0
|
|
20230802,160800,330669875,4750,4750,4750,4750,0
|
|
20230802,160700,330669875,4750,4750,4750,4750,0
|
|
20230802,160600,330669875,4750,4750,4750,4750,0
|
|
20230802,160500,330669875,4750,4750,4750,4750,0
|
|
20230802,160400,330669875,4750,4750,4750,4750,0
|
|
20230802,160300,330669875,4750,4750,4750,4750,0
|
|
20230802,160200,330669875,4750,4750,4750,4750,0
|
|
20230802,160100,330669875,4750,4750,4750,4750,0
|
|
20230802,160000,330669875,4750,4750,4750,4750,0
|
|
20230802,155900,330669875,4750,4750,4750,4750,0
|
|
20230802,155800,330669875,4750,4750,4750,4750,0
|
|
20230802,155700,330669875,4750,4750,4750,4750,0
|
|
20230802,155600,330669875,4750,4750,4750,4750,0
|
|
20230802,155500,330669875,4750,4750,4750,4750,0
|
|
20230802,155400,330669875,4750,4750,4750,4750,0
|
|
20230802,155300,330669875,4750,4750,4750,4750,265
|
|
20230802,155200,330669875,4750,4750,4750,4750,0
|
|
20230802,155100,330669875,4750,4750,4750,4750,0
|
|
20230802,155000,330669875,4750,4750,4750,4750,0
|
|
20230802,154900,330669875,4750,4750,4750,4750,0
|
|
20230802,154800,330669875,4750,4750,4750,4750,0
|
|
20230802,154700,330669875,4750,4750,4750,4750,0
|
|
20230802,154600,330669875,4750,4750,4750,4750,0
|
|
20230802,154500,330669875,4750,4750,4750,4750,0
|
|
20230802,154400,330669875,4750,4750,4750,4750,0
|
|
20230802,154300,330669875,4750,4750,4750,4750,0
|
|
20230802,154200,330669875,4750,4750,4750,4750,0
|
|
20230802,154100,330669875,4750,4750,4750,4750,0
|
|
20230802,154000,330669875,4750,4750,4750,4750,0
|
|
20230802,153900,330669875,4750,4750,4750,4750,0
|
|
20230802,153800,330669875,4750,4750,4750,4750,0
|
|
20230802,153700,330669875,4750,4750,4750,4750,0
|
|
20230802,153600,330669875,4750,4750,4750,4750,0
|
|
20230802,153500,330669875,4750,4750,4750,4750,0
|
|
20230802,153400,330669875,4750,4750,4750,4750,0
|
|
20230802,153300,330669875,4750,4750,4750,4750,0
|
|
20230802,153200,330669875,4750,4750,4750,4750,0
|
|
20230802,153100,330669875,4750,4750,4750,4750,0
|
|
20230802,153000,330669875,4750,4750,4750,4750,265
|
|
20230802,152900,329411125,4750,4750,4750,4750,0
|
|
20230802,152800,329411125,4750,4750,4750,4750,0
|
|
20230802,152700,329411125,4750,4750,4750,4750,0
|
|
20230802,152600,329411125,4750,4750,4750,4750,0
|
|
20230802,152500,329411125,4750,4750,4750,4750,0
|
|
20230802,152400,329411125,4750,4750,4750,4750,0
|
|
20230802,152300,329411125,4750,4750,4750,4750,0
|
|
20230802,152200,329411125,4750,4750,4750,4750,0
|
|
20230802,152100,329411125,4750,4750,4750,4750,0
|
|
20230802,152000,329411125,4750,4750,4750,4750,0
|
|
20230802,151900,329411125,4750,4750,4750,4750,1000
|
|
20230802,151800,324661125,4745,4745,4745,4745,255
|
|
20230802,151700,323451150,4750,4750,4750,4750,21
|
|
20230802,151600,323351400,4750,4750,4750,4750,0
|
|
20230802,151500,323351400,4750,4750,4750,4750,0
|
|
20230802,151400,323351400,4750,4750,4750,4750,1
|
|
20230802,151300,323346650,4750,4750,4750,4750,344
|
|
20230802,151200,321712650,4750,4750,4750,4750,0
|
|
20230802,151100,321712650,4750,4750,4750,4750,0
|
|
20230802,151000,321712650,4750,4750,4750,4750,10
|
|
20230802,150900,321665150,4745,4745,4745,4745,0
|
|
20230802,150800,321665150,4745,4745,4745,4745,15
|
|
20230802,150700,321593975,4740,4740,4740,4740,0
|
|
20230802,150600,321593975,4740,4745,4745,4740,135
|
|
20230802,150500,320953525,4740,4740,4740,4740,0
|
|
20230802,150400,320953525,4740,4740,4740,4740,0
|
|
20230802,150300,320953525,4740,4740,4740,4740,11
|
|
20230802,150200,320901385,4740,4740,4740,4740,16
|
|
20230802,150100,320825545,4745,4745,4745,4745,174
|
|
20230802,150000,319999915,4745,4745,4745,4745,0
|
|
20230802,145900,319999915,4745,4745,4745,4745,0
|
|
20230802,145800,319999915,4745,4745,4745,4745,1
|
|
20230802,145700,319995170,4745,4745,4745,4745,1
|
|
20230802,145600,319990425,4750,4750,4750,4750,50
|
|
20230802,145500,319752925,4750,4750,4750,4750,0
|
|
20230802,145400,319752925,4750,4755,4755,4750,796
|
|
20230802,145300,315971900,4755,4755,4755,4755,0
|
|
20230802,145200,315971900,4755,4755,4755,4755,0
|
|
20230802,145100,315971900,4755,4755,4755,4755,0
|
|
20230802,145000,315971900,4755,4755,4755,4755,0
|
|
20230802,144900,315971900,4755,4755,4755,4755,0
|
|
20230802,144800,315971900,4755,4755,4755,4755,0
|
|
20230802,144700,315971900,4755,4755,4755,4755,0
|
|
20230802,144600,315971900,4755,4755,4755,4755,0
|
|
20230802,144500,315971900,4755,4755,4755,4755,463
|
|
20230802,144400,313770335,4755,4755,4755,4755,0
|
|
20230802,144300,313770335,4755,4755,4755,4755,10
|
|
20230802,144200,313722785,4755,4755,4755,4755,0
|
|
20230802,144100,313722785,4755,4755,4755,4755,2
|
|
20230802,144000,313713275,4755,4755,4755,4755,0
|
|
20230802,143900,313713275,4755,4755,4755,4755,0
|
|
20230802,143800,313713275,4755,4755,4755,4755,4
|
|
20230802,143700,313694255,4755,4755,4755,4755,0
|
|
20230802,143600,313694255,4755,4755,4755,4755,1
|
|
20230802,143500,313689500,4755,4755,4755,4755,2
|
|
20230802,143400,313679990,4750,4750,4750,4750,0
|
|
20230802,143300,313679990,4750,4750,4750,4750,0
|
|
20230802,143200,313679990,4750,4750,4750,4750,0
|
|
20230802,143100,313679990,4750,4750,4750,4750,128
|
|
20230802,143000,313071990,4750,4750,4750,4750,10
|
|
20230802,142900,313024490,4750,4750,4750,4750,0
|
|
20230802,142800,313024490,4750,4750,4750,4750,0
|
|
20230802,142700,313024490,4750,4750,4750,4750,0
|
|
20230802,142600,313024490,4750,4750,4750,4750,50
|
|
20230802,142500,312786990,4750,4750,4750,4750,0
|
|
20230802,142400,312786990,4750,4750,4750,4750,2
|
|
20230802,142300,312777490,4750,4750,4750,4750,0
|
|
20230802,142200,312777490,4750,4750,4750,4750,0
|
|
20230802,142100,312777490,4750,4750,4750,4750,4
|
|
20230802,142000,312758490,4750,4750,4750,4750,1
|
|
20230802,141900,312753740,4755,4755,4755,4755,0
|
|
20230802,141800,312753740,4755,4755,4755,4755,0
|
|
20230802,141700,312753740,4755,4755,4755,4755,4
|
|
20230802,141600,312734720,4755,4755,4755,4755,0
|
|
20230802,141500,312734720,4755,4755,4755,4755,0
|
|
20230802,141400,312734720,4755,4755,4755,4755,0
|
|
20230802,141300,312734720,4755,4755,4755,4755,0
|
|
20230802,141200,312734720,4755,4755,4755,4755,0
|
|
20230802,141100,312734720,4755,4755,4755,4755,0
|
|
20230802,141000,312734720,4755,4755,4755,4755,0
|
|
20230802,140900,312734720,4755,4745,4755,4745,58
|
|
20230802,140800,312459325,4745,4745,4745,4745,202
|
|
20230802,140700,311500835,4735,4735,4735,4735,0
|
|
20230802,140600,311500835,4735,4735,4735,4735,0
|
|
20230802,140500,311500835,4735,4735,4735,4735,0
|
|
20230802,140400,311500835,4735,4735,4735,4735,0
|
|
20230802,140300,311500835,4735,4735,4735,4735,30
|
|
20230802,140200,311358785,4735,4740,4740,4735,228
|
|
20230802,140100,310278165,4735,4735,4740,4735,225
|
|
20230802,140000,309212765,4740,4740,4740,4740,0
|
|
20230802,135900,309212765,4740,4740,4740,4740,0
|
|
20230802,135800,309212765,4740,4740,4740,4740,57
|
|
20230802,135700,308942585,4745,4745,4745,4745,1
|
|
20230802,135600,308937840,4735,4735,4735,4735,0
|
|
20230802,135500,308937840,4735,4735,4735,4735,0
|
|
20230802,135400,308937840,4735,4735,4735,4735,0
|
|
20230802,135300,308937840,4735,4725,4735,4720,1221
|
|
20230802,135200,303166540,4715,4715,4715,4715,275
|
|
20230802,135100,301869915,4715,4735,4735,4715,2675
|
|
20230802,135000,289252675,4735,4735,4735,4735,1
|
|
20230802,134900,289247940,4725,4735,4735,4725,1994
|
|
20230802,134800,279814695,4735,4735,4735,4735,324
|
|
20230802,134700,278280555,4735,4750,4750,4735,2806
|
|
20230802,134600,264957775,4755,4755,4755,4755,2
|
|
20230802,134500,264948265,4755,4760,4760,4755,600
|
|
20230802,134400,262095150,4760,4760,4760,4760,0
|
|
20230802,134300,262095150,4760,4760,4760,4760,20
|
|
20230802,134200,261999950,4760,4760,4760,4760,12
|
|
20230802,134100,261942830,4765,4765,4765,4765,5
|
|
20230802,134000,261919005,4760,4760,4760,4760,26
|
|
20230802,133900,261795245,4760,4760,4760,4760,22
|
|
20230802,133800,261690525,4760,4760,4760,4760,0
|
|
20230802,133700,261690525,4760,4760,4760,4760,0
|
|
20230802,133600,261690525,4760,4760,4760,4760,0
|
|
20230802,133500,261690525,4760,4760,4760,4760,0
|
|
20230802,133400,261690525,4760,4760,4760,4760,0
|
|
20230802,133300,261690525,4760,4760,4760,4760,331
|
|
20230802,133200,260114965,4765,4765,4765,4765,2
|
|
20230802,133100,260105435,4765,4765,4765,4765,1
|
|
20230802,133000,260100670,4770,4770,4770,4770,0
|
|
20230802,132900,260100670,4770,4770,4770,4770,0
|
|
20230802,132800,260100670,4770,4770,4770,4770,74
|
|
20230802,132700,259747690,4770,4770,4770,4770,0
|
|
20230802,132600,259747690,4770,4770,4770,4770,5
|
|
20230802,132500,259723840,4770,4770,4770,4770,0
|
|
20230802,132400,259723840,4770,4770,4770,4770,0
|
|
20230802,132300,259723840,4770,4770,4770,4770,10
|
|
20230802,132200,259676140,4765,4765,4765,4765,1
|
|
20230802,132100,259671375,4765,4765,4765,4765,23
|
|
20230802,132000,259561780,4765,4770,4770,4765,358
|
|
20230802,131900,257855905,4770,4770,4770,4770,1
|
|
20230802,131800,257851135,4770,4770,4770,4770,0
|
|
20230802,131700,257851135,4770,4770,4770,4770,0
|
|
20230802,131600,257851135,4770,4770,4770,4770,1
|
|
20230802,131500,257846365,4770,4770,4770,4770,0
|
|
20230802,131400,257846365,4770,4770,4770,4770,0
|
|
20230802,131300,257846365,4770,4770,4770,4770,0
|
|
20230802,131200,257846365,4770,4775,4775,4770,552
|
|
20230802,131100,255211475,4780,4780,4780,4780,5
|
|
20230802,131000,255187575,4780,4780,4780,4780,0
|
|
20230802,130900,255187575,4780,4780,4780,4780,0
|
|
20230802,130800,255187575,4780,4780,4780,4780,0
|
|
20230802,130700,255187575,4780,4780,4780,4780,0
|
|
20230802,130600,255187575,4780,4780,4780,4780,0
|
|
20230802,130500,255187575,4780,4780,4780,4780,0
|
|
20230802,130400,255187575,4780,4780,4780,4780,0
|
|
20230802,130300,255187575,4780,4780,4780,4780,347
|
|
20230802,130200,253528915,4785,4785,4785,4785,981
|
|
20230802,130100,248834830,4790,4790,4790,4790,0
|
|
20230802,130000,248834830,4790,4790,4790,4790,0
|
|
20230802,125900,248834830,4790,4790,4790,4790,0
|
|
20230802,125800,248834830,4790,4790,4790,4790,0
|
|
20230802,125700,248834830,4790,4790,4790,4790,0
|
|
20230802,125600,248834830,4790,4790,4790,4790,0
|
|
20230802,125500,248834830,4790,4795,4795,4790,2
|
|
20230802,125400,248825245,4795,4795,4795,4795,200
|
|
20230802,125300,247866245,4790,4790,4790,4790,100
|
|
20230802,125200,247387245,4785,4785,4785,4785,0
|
|
20230802,125100,247387245,4785,4785,4785,4785,100
|
|
20230802,125000,246908745,4790,4790,4790,4790,0
|
|
20230802,124900,246908745,4790,4790,4790,4790,0
|
|
20230802,124800,246908745,4790,4790,4790,4790,2
|
|
20230802,124700,246899165,4785,4785,4785,4785,0
|
|
20230802,124600,246899165,4785,4785,4785,4785,0
|
|
20230802,124500,246899165,4785,4785,4785,4785,0
|
|
20230802,124400,246899165,4785,4785,4785,4785,0
|
|
20230802,124300,246899165,4785,4785,4785,4785,103
|
|
20230802,124200,246406310,4785,4785,4785,4785,10
|
|
20230802,124100,246358460,4785,4785,4785,4785,0
|
|
20230802,124000,246358460,4785,4785,4785,4785,1
|
|
20230802,123900,246353675,4785,4785,4785,4785,1
|
|
20230802,123800,246348890,4785,4785,4785,4785,4
|
|
20230802,123700,246329750,4780,4780,4780,4780,0
|
|
20230802,123600,246329750,4780,4780,4780,4780,0
|
|
20230802,123500,246329750,4780,4780,4780,4780,0
|
|
20230802,123400,246329750,4780,4780,4780,4780,0
|
|
20230802,123300,246329750,4780,4780,4780,4780,0
|
|
20230802,123200,246329750,4780,4785,4785,4780,82
|
|
20230802,123100,245937385,4785,4785,4785,4785,0
|
|
20230802,123000,245937385,4785,4785,4785,4785,0
|
|
20230802,122900,245937385,4785,4785,4785,4785,0
|
|
20230802,122800,245937385,4785,4785,4785,4785,111
|
|
20230802,122700,245406250,4785,4785,4785,4785,0
|
|
20230802,122600,245406250,4785,4785,4785,4785,0
|
|
20230802,122500,245406250,4785,4785,4785,4785,0
|
|
20230802,122400,245406250,4785,4785,4785,4785,0
|
|
20230802,122300,245406250,4785,4785,4785,4785,0
|
|
20230802,122200,245406250,4785,4790,4790,4785,17
|
|
20230802,122100,245324835,4795,4795,4795,4795,0
|
|
20230802,122000,245324835,4795,4795,4795,4795,5
|
|
20230802,121900,245300860,4795,4795,4795,4795,0
|
|
20230802,121800,245300860,4795,4795,4795,4795,0
|
|
20230802,121700,245300860,4795,4795,4795,4795,0
|
|
20230802,121600,245300860,4795,4795,4795,4795,0
|
|
20230802,121500,245300860,4795,4795,4795,4795,0
|
|
20230802,121400,245300860,4795,4795,4795,4795,175
|
|
20230802,121300,244461735,4795,4795,4795,4795,0
|
|
20230802,121200,244461735,4795,4795,4795,4795,0
|
|
20230802,121100,244461735,4795,4795,4795,4795,0
|
|
20230802,121000,244461735,4795,4795,4795,4795,10
|
|
20230802,120900,244413785,4795,4795,4795,4795,0
|
|
20230802,120800,244413785,4795,4795,4795,4795,30
|
|
20230802,120700,244269935,4795,4795,4795,4795,0
|
|
20230802,120600,244269935,4795,4795,4795,4795,1
|
|
20230802,120500,244265140,4795,4795,4795,4795,0
|
|
20230802,120400,244265140,4795,4795,4795,4795,0
|
|
20230802,120300,244265140,4795,4795,4795,4795,0
|
|
20230802,120200,244265140,4795,4795,4795,4795,10
|
|
20230802,120100,244217190,4785,4785,4785,4785,0
|
|
20230802,120000,244217190,4785,4785,4785,4785,0
|
|
20230802,115900,244217190,4785,4785,4785,4785,0
|
|
20230802,115800,244217190,4785,4785,4785,4785,0
|
|
20230802,115700,244217190,4785,4785,4785,4785,0
|
|
20230802,115600,244217190,4785,4785,4785,4785,0
|
|
20230802,115500,244217190,4785,4785,4785,4785,1
|
|
20230802,115400,244212405,4790,4790,4790,4790,0
|
|
20230802,115300,244212405,4790,4790,4790,4790,0
|
|
20230802,115200,244212405,4790,4790,4790,4790,0
|
|
20230802,115100,244212405,4790,4790,4790,4790,26
|
|
20230802,115000,244087865,4785,4785,4785,4785,0
|
|
20230802,114900,244087865,4785,4785,4785,4785,0
|
|
20230802,114800,244087865,4785,4785,4785,4785,217
|
|
20230802,114700,243049520,4800,4800,4800,4800,0
|
|
20230802,114600,243049520,4800,4800,4800,4800,0
|
|
20230802,114500,243049520,4800,4800,4800,4800,0
|
|
20230802,114400,243049520,4800,4800,4800,4800,4
|
|
20230802,114300,243030320,4780,4780,4780,4780,20
|
|
20230802,114200,242934720,4780,4780,4780,4780,0
|
|
20230802,114100,242934720,4780,4780,4780,4780,400
|
|
20230802,114000,241022720,4780,4795,4795,4780,501
|
|
20230802,113900,238625305,4795,4795,4795,4795,278
|
|
20230802,113800,237292295,4800,4800,4800,4800,214
|
|
20230802,113700,236265095,4800,4800,4800,4800,0
|
|
20230802,113600,236265095,4800,4800,4800,4800,0
|
|
20230802,113500,236265095,4800,4800,4800,4800,1
|
|
20230802,113400,236260295,4805,4805,4805,4805,1
|
|
20230802,113300,236255490,4805,4805,4805,4805,1
|
|
20230802,113200,236250685,4800,4800,4800,4800,0
|
|
20230802,113100,236250685,4800,4800,4800,4800,0
|
|
20230802,113000,236250685,4800,4800,4800,4800,7
|
|
20230802,112900,236217085,4780,4780,4780,4780,0
|
|
20230802,112800,236217085,4780,4780,4780,4780,62
|
|
20230802,112700,235920725,4775,4775,4775,4775,2063
|
|
20230802,112600,226069900,4780,4780,4780,4780,116
|
|
20230802,112500,225515420,4780,4785,4785,4780,479
|
|
20230802,112400,223224280,4790,4790,4790,4785,137
|
|
20230802,112300,222568630,4805,4805,4805,4790,1475
|
|
20230802,112200,215493720,4805,4805,4805,4805,0
|
|
20230802,112100,215493720,4805,4805,4805,4805,0
|
|
20230802,112000,215493720,4805,4805,4805,4805,6
|
|
20230802,111900,215464890,4810,4810,4810,4810,1
|
|
20230802,111800,215460080,4800,4800,4800,4800,0
|
|
20230802,111700,215460080,4800,4800,4800,4800,0
|
|
20230802,111600,215460080,4800,4815,4815,4790,2761
|
|
20230802,111500,202205590,4815,4815,4815,4815,105
|
|
20230802,111400,201700015,4815,4815,4815,4815,84
|
|
20230802,111300,201295555,4815,4815,4815,4815,0
|
|
20230802,111200,201295555,4815,4815,4815,4815,0
|
|
20230802,111100,201295555,4815,4820,4820,4815,120
|
|
20230802,111000,200717735,4820,4820,4820,4820,0
|
|
20230802,110900,200717735,4820,4820,4820,4820,0
|
|
20230802,110800,200717735,4820,4820,4820,4820,0
|
|
20230802,110700,200717735,4820,4820,4820,4820,40
|
|
20230802,110600,200524935,4820,4815,4820,4815,135
|
|
20230802,110500,199874310,4820,4820,4820,4820,6
|
|
20230802,110400,199845390,4820,4820,4820,4820,5
|
|
20230802,110300,199821290,4815,4815,4815,4815,0
|
|
20230802,110200,199821290,4815,4845,4845,4815,2679
|
|
20230802,110100,186903945,4840,4840,4840,4840,0
|
|
20230802,110000,186903945,4840,4825,4840,4825,129
|
|
20230802,105900,186280035,4825,4830,4830,4825,510
|
|
20230802,105800,183816785,4830,4830,4845,4830,962
|
|
20230802,105700,179169915,4825,4820,4825,4820,207
|
|
20230802,105600,178171215,4830,4830,4830,4830,0
|
|
20230802,105500,178171215,4830,4825,4830,4825,150
|
|
20230802,105400,177446970,4830,4830,4830,4830,395
|
|
20230802,105300,175539120,4840,4840,4840,4840,0
|
|
20230802,105200,175539120,4840,4835,4850,4835,451
|
|
20230802,105100,173356280,4835,4835,4835,4835,10
|
|
20230802,105000,173307930,4835,4835,4835,4835,910
|
|
20230802,104900,168908080,4825,4825,4825,4825,0
|
|
20230802,104800,168908080,4825,4855,4855,4815,6284
|
|
20230802,104700,138563475,4855,4870,4870,4855,1308
|
|
20230802,104600,132209705,4875,4875,4875,4875,0
|
|
20230802,104500,132209705,4875,4875,4875,4875,1
|
|
20230802,104400,132204830,4870,4870,4870,4870,0
|
|
20230802,104300,132204830,4870,4870,4870,4870,0
|
|
20230802,104200,132204830,4870,4870,4870,4870,0
|
|
20230802,104100,132204830,4870,4870,4870,4870,0
|
|
20230802,104000,132204830,4870,4870,4870,4870,0
|
|
20230802,103900,132204830,4870,4870,4870,4870,0
|
|
20230802,103800,132204830,4870,4870,4870,4870,0
|
|
20230802,103700,132204830,4870,4870,4870,4870,0
|
|
20230802,103600,132204830,4870,4870,4870,4870,2
|
|
20230802,103500,132195090,4870,4870,4870,4870,1
|
|
20230802,103400,132190220,4875,4875,4875,4875,0
|
|
20230802,103300,132190220,4875,4875,4875,4875,1
|
|
20230802,103200,132185345,4875,4875,4875,4865,96
|
|
20230802,103100,131717355,4875,4875,4875,4875,20
|
|
20230802,103000,131619855,4865,4865,4865,4865,0
|
|
20230802,102900,131619855,4865,4865,4865,4865,0
|
|
20230802,102800,131619855,4865,4865,4865,4865,5
|
|
20230802,102700,131595530,4865,4865,4865,4865,5
|
|
20230802,102600,131571205,4875,4875,4875,4875,136
|
|
20230802,102500,130908205,4875,4875,4875,4875,0
|
|
20230802,102400,130908205,4875,4875,4875,4875,2
|
|
20230802,102300,130898455,4875,4875,4875,4875,0
|
|
20230802,102200,130898455,4875,4875,4875,4875,0
|
|
20230802,102100,130898455,4875,4875,4875,4875,27
|
|
20230802,102000,130766830,4875,4860,4875,4860,392
|
|
20230802,101900,128861695,4875,4875,4875,4875,2
|
|
20230802,101800,128851945,4880,4880,4880,4880,0
|
|
20230802,101700,128851945,4880,4855,4880,4855,875
|
|
20230802,101600,124602945,4855,4855,4855,4855,2
|
|
20230802,101500,124593235,4850,4850,4850,4850,0
|
|
20230802,101400,124593235,4850,4850,4850,4850,0
|
|
20230802,101300,124593235,4850,4855,4855,4850,218
|
|
20230802,101200,123535530,4855,4855,4855,4855,24
|
|
20230802,101100,123419010,4860,4860,4860,4860,225
|
|
20230802,101000,122325510,4865,4865,4865,4865,119
|
|
20230802,100900,121746575,4870,4870,4870,4870,1
|
|
20230802,100800,121741705,4865,4865,4865,4865,0
|
|
20230802,100700,121741705,4865,4865,4865,4865,20
|
|
20230802,100600,121644405,4865,4865,4865,4865,30
|
|
20230802,100500,121498455,4860,4860,4860,4860,904
|
|
20230802,100400,117105015,4870,4880,4880,4870,389
|
|
20230802,100300,115210575,4870,4870,4870,4870,4
|
|
20230802,100200,115191095,4870,4870,4870,4870,0
|
|
20230802,100100,115191095,4870,4870,4870,4870,103
|
|
20230802,100000,114689485,4870,4870,4870,4870,716
|
|
20230802,095900,111202565,4875,4880,4880,4870,93
|
|
20230802,095800,110749350,4870,4870,4870,4870,0
|
|
20230802,095700,110749350,4870,4870,4870,4870,0
|
|
20230802,095600,110749350,4870,4870,4870,4870,421
|
|
20230802,095500,108699080,4860,4860,4865,4860,475
|
|
20230802,095400,106390155,4860,4860,4860,4855,1815
|
|
20230802,095300,97569815,4860,4860,4860,4860,120
|
|
20230802,095200,96986615,4865,4865,4865,4865,2
|
|
20230802,095100,96976885,4875,4875,4875,4875,0
|
|
20230802,095000,96976885,4875,4855,4875,4855,493
|
|
20230802,094900,94575550,4870,4835,4890,4835,3440
|
|
20230802,094800,77839885,4835,4835,4835,4835,111
|
|
20230802,094700,77303200,4830,4830,4830,4830,0
|
|
20230802,094600,77303200,4830,4830,4830,4830,1002
|
|
20230802,094500,72463540,4830,4830,4830,4830,226
|
|
20230802,094400,71371960,4830,4830,4830,4830,136
|
|
20230802,094300,70715080,4830,4830,4830,4830,0
|
|
20230802,094200,70715080,4830,4830,4830,4830,20
|
|
20230802,094100,70618480,4830,4830,4830,4830,0
|
|
20230802,094000,70618480,4830,4830,4830,4830,100
|
|
20230802,093900,70135480,4830,4830,4830,4830,1
|
|
20230802,093800,70130650,4835,4835,4835,4835,0
|
|
20230802,093700,70130650,4835,4835,4835,4835,0
|
|
20230802,093600,70130650,4835,4835,4835,4835,0
|
|
20230802,093500,70130650,4835,4835,4835,4835,31
|
|
20230802,093400,69980765,4835,4835,4835,4835,7
|
|
20230802,093300,69946920,4835,4835,4835,4835,1
|
|
20230802,093200,69942085,4835,4835,4835,4835,19
|
|
20230802,093100,69850220,4835,4830,4835,4825,7
|
|
20230802,093000,69816390,4830,4830,4830,4830,0
|
|
20230802,092900,69816390,4830,4830,4830,4830,20
|
|
20230802,092800,69719790,4835,4835,4835,4835,5
|
|
20230802,092700,69695615,4835,4835,4835,4835,9
|
|
20230802,092600,69652100,4835,4835,4835,4835,10
|
|
20230802,092500,69603750,4830,4835,4835,4830,3
|
|
20230802,092400,69589250,4835,4835,4835,4835,351
|
|
20230802,092300,67892165,4830,4830,4830,4830,0
|
|
20230802,092200,67892165,4830,4835,4835,4830,31
|
|
20230802,092100,67742330,4830,4830,4830,4830,0
|
|
20230802,092000,67742330,4830,4830,4830,4830,2
|
|
20230802,091900,67732670,4825,4825,4825,4825,151
|
|
20230802,091800,67004095,4810,4810,4810,4810,0
|
|
20230802,091700,67004095,4810,4820,4835,4810,1964
|
|
20230802,091600,57537310,4815,4855,4855,4815,6
|
|
20230802,091500,57508260,4815,4830,4830,4815,2848
|
|
20230802,091400,43786055,4830,4870,4870,4830,1599
|
|
20230802,091300,36048470,4870,4825,4940,4825,5449
|
|
20230802,091200,9509535,4810,4810,4810,4810,0
|
|
20230802,091100,9509535,4810,4820,4820,4810,510
|
|
20230802,091000,7051415,4820,4840,4840,4820,218
|
|
20230802,090900,6000035,4840,4840,4840,4840,0
|
|
20230802,090800,6000035,4840,4840,4840,4840,18
|
|
20230802,090700,5912915,4840,4840,4840,4840,47
|
|
20230802,090600,5685435,4825,4825,4825,4825,200
|
|
20230802,090500,4720435,4815,4815,4815,4815,27
|
|
20230802,090400,4590430,4815,4815,4815,4815,254
|
|
20230802,090300,3367420,4815,4835,4840,4815,608
|
|
20230802,090200,436770,4845,4845,4845,4840,44
|
|
20230802,090100,223600,4845,4870,4870,4845,7
|
|
20230802,090000,189650,4860,4875,4875,4860,39
|