620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191700,484690045,3660,3660,3660,3660,4063
|
|
20230802,191600,484690045,3660,3660,3660,3660,0
|
|
20230802,191500,484690045,3660,3660,3660,3660,0
|
|
20230802,191400,484690045,3660,3660,3660,3660,0
|
|
20230802,191300,484690045,3660,3660,3660,3660,0
|
|
20230802,191200,484690045,3660,3660,3660,3660,0
|
|
20230802,191100,484690045,3660,3660,3660,3660,0
|
|
20230802,191000,484690045,3660,3660,3660,3660,0
|
|
20230802,190900,484690045,3660,3660,3660,3660,0
|
|
20230802,190800,484690045,3660,3660,3660,3660,0
|
|
20230802,190700,484690045,3660,3660,3660,3660,0
|
|
20230802,190600,484690045,3660,3660,3660,3660,0
|
|
20230802,190500,484690045,3660,3660,3660,3660,0
|
|
20230802,190400,484690045,3660,3660,3660,3660,0
|
|
20230802,190300,484690045,3660,3660,3660,3660,0
|
|
20230802,190200,484690045,3660,3660,3660,3660,0
|
|
20230802,190100,484690045,3660,3660,3660,3660,0
|
|
20230802,190000,484690045,3660,3660,3660,3660,0
|
|
20230802,185900,484690045,3660,3660,3660,3660,0
|
|
20230802,185800,484690045,3660,3660,3660,3660,0
|
|
20230802,185700,484690045,3660,3660,3660,3660,0
|
|
20230802,185600,484690045,3660,3660,3660,3660,0
|
|
20230802,185500,484690045,3660,3660,3660,3660,0
|
|
20230802,185400,484690045,3660,3660,3660,3660,0
|
|
20230802,185300,484690045,3660,3660,3660,3660,0
|
|
20230802,185200,484690045,3660,3660,3660,3660,0
|
|
20230802,185100,484690045,3660,3660,3660,3660,0
|
|
20230802,185000,484690045,3660,3660,3660,3660,0
|
|
20230802,184900,484690045,3660,3660,3660,3660,0
|
|
20230802,184800,484690045,3660,3660,3660,3660,0
|
|
20230802,184700,484690045,3660,3660,3660,3660,4063
|
|
20230802,184600,484690045,3660,3660,3660,3660,0
|
|
20230802,184500,484690045,3660,3660,3660,3660,0
|
|
20230802,184400,484690045,3660,3660,3660,3660,0
|
|
20230802,184300,484690045,3660,3660,3660,3660,0
|
|
20230802,184200,484690045,3660,3660,3660,3660,0
|
|
20230802,184100,484690045,3660,3660,3660,3660,0
|
|
20230802,184000,484690045,3660,3660,3660,3660,0
|
|
20230802,183900,484690045,3660,3660,3660,3660,0
|
|
20230802,183800,484690045,3660,3660,3660,3660,0
|
|
20230802,183700,484690045,3660,3660,3660,3660,0
|
|
20230802,183600,484690045,3660,3660,3660,3660,0
|
|
20230802,183500,484690045,3660,3660,3660,3660,0
|
|
20230802,183400,484690045,3660,3660,3660,3660,0
|
|
20230802,183300,484690045,3660,3660,3660,3660,0
|
|
20230802,183200,484690045,3660,3660,3660,3660,0
|
|
20230802,183100,484690045,3660,3660,3660,3660,0
|
|
20230802,183000,484690045,3660,3660,3660,3660,0
|
|
20230802,182900,484690045,3660,3660,3660,3660,0
|
|
20230802,182800,484690045,3660,3660,3660,3660,0
|
|
20230802,182700,484690045,3660,3660,3660,3660,0
|
|
20230802,182600,484690045,3660,3660,3660,3660,0
|
|
20230802,182500,484690045,3660,3660,3660,3660,0
|
|
20230802,182400,484690045,3660,3660,3660,3660,0
|
|
20230802,182300,484690045,3660,3660,3660,3660,0
|
|
20230802,182200,484690045,3660,3660,3660,3660,0
|
|
20230802,182100,484690045,3660,3660,3660,3660,0
|
|
20230802,182000,484690045,3660,3660,3660,3660,0
|
|
20230802,181900,484690045,3660,3660,3660,3660,0
|
|
20230802,181800,484690045,3660,3660,3660,3660,0
|
|
20230802,181700,484690045,3660,3660,3660,3660,4063
|
|
20230802,181600,484690045,3660,3660,3660,3660,0
|
|
20230802,181500,484690045,3660,3660,3660,3660,0
|
|
20230802,181400,484690045,3660,3660,3660,3660,0
|
|
20230802,181300,484690045,3660,3660,3660,3660,0
|
|
20230802,181200,484690045,3660,3660,3660,3660,0
|
|
20230802,181100,484690045,3660,3660,3660,3660,0
|
|
20230802,181000,484690045,3660,3660,3660,3660,0
|
|
20230802,180900,484690045,3660,3660,3660,3660,0
|
|
20230802,180800,484690045,3660,3660,3660,3660,0
|
|
20230802,180700,484690045,3660,3660,3660,3660,0
|
|
20230802,180600,484690045,3660,3660,3660,3660,0
|
|
20230802,180500,484690045,3660,3660,3660,3660,0
|
|
20230802,180400,484690045,3660,3660,3660,3660,0
|
|
20230802,180300,484690045,3660,3660,3660,3660,0
|
|
20230802,180200,484690045,3660,3660,3660,3660,0
|
|
20230802,180100,484690045,3660,3660,3660,3660,0
|
|
20230802,180000,484690045,3660,3660,3660,3660,0
|
|
20230802,175900,484690045,3660,3660,3660,3660,0
|
|
20230802,175800,484690045,3660,3660,3660,3660,0
|
|
20230802,175700,484690045,3660,3660,3660,3660,0
|
|
20230802,175600,484690045,3660,3660,3660,3660,0
|
|
20230802,175500,484690045,3660,3660,3660,3660,0
|
|
20230802,175400,484690045,3660,3660,3660,3660,0
|
|
20230802,175300,484690045,3660,3660,3660,3660,0
|
|
20230802,175200,484690045,3660,3660,3660,3660,0
|
|
20230802,175100,484690045,3660,3660,3660,3660,0
|
|
20230802,175000,484690045,3660,3660,3660,3660,0
|
|
20230802,174900,484690045,3660,3660,3660,3660,0
|
|
20230802,174800,484690045,3660,3660,3660,3660,0
|
|
20230802,174700,484690045,3660,3660,3660,3660,4063
|
|
20230802,174600,484690045,3660,3660,3660,3660,0
|
|
20230802,174500,484690045,3660,3660,3660,3660,0
|
|
20230802,174400,484690045,3660,3660,3660,3660,0
|
|
20230802,174300,484690045,3660,3660,3660,3660,0
|
|
20230802,174200,484690045,3660,3660,3660,3660,0
|
|
20230802,174100,484690045,3660,3660,3660,3660,0
|
|
20230802,174000,484690045,3660,3660,3660,3660,0
|
|
20230802,173900,484690045,3660,3660,3660,3660,0
|
|
20230802,173800,484690045,3660,3660,3660,3660,0
|
|
20230802,173700,484690045,3660,3660,3660,3660,0
|
|
20230802,173600,484690045,3660,3660,3660,3660,0
|
|
20230802,173500,484690045,3660,3660,3660,3660,0
|
|
20230802,173400,484690045,3660,3660,3660,3660,0
|
|
20230802,173300,484690045,3660,3660,3660,3660,0
|
|
20230802,173200,484690045,3660,3660,3660,3660,0
|
|
20230802,173100,484690045,3660,3660,3660,3660,0
|
|
20230802,173000,484690045,3660,3660,3660,3660,0
|
|
20230802,172900,484690045,3660,3660,3660,3660,0
|
|
20230802,172800,484690045,3660,3660,3660,3660,0
|
|
20230802,172700,484690045,3660,3660,3660,3660,0
|
|
20230802,172600,484690045,3660,3660,3660,3660,0
|
|
20230802,172500,484690045,3660,3660,3660,3660,0
|
|
20230802,172400,484690045,3660,3660,3660,3660,0
|
|
20230802,172300,484690045,3660,3660,3660,3660,0
|
|
20230802,172200,484690045,3660,3660,3660,3660,0
|
|
20230802,172100,484690045,3660,3660,3660,3660,0
|
|
20230802,172000,484690045,3660,3660,3660,3660,0
|
|
20230802,171900,484690045,3660,3660,3660,3660,0
|
|
20230802,171800,484690045,3660,3660,3660,3660,0
|
|
20230802,171700,484690045,3660,3660,3660,3660,4063
|
|
20230802,171600,484690045,3660,3660,3660,3660,0
|
|
20230802,171500,484690045,3660,3660,3660,3660,0
|
|
20230802,171400,484690045,3660,3660,3660,3660,0
|
|
20230802,171300,484690045,3660,3660,3660,3660,0
|
|
20230802,171200,484690045,3660,3660,3660,3660,0
|
|
20230802,171100,484690045,3660,3660,3660,3660,0
|
|
20230802,171000,484690045,3660,3660,3660,3660,0
|
|
20230802,170900,484690045,3660,3660,3660,3660,0
|
|
20230802,170800,484690045,3660,3660,3660,3660,0
|
|
20230802,170700,484690045,3660,3660,3660,3660,0
|
|
20230802,170600,484690045,3660,3660,3660,3660,0
|
|
20230802,170500,484690045,3660,3660,3660,3660,0
|
|
20230802,170400,484690045,3660,3660,3660,3660,0
|
|
20230802,170300,484690045,3660,3660,3660,3660,0
|
|
20230802,170200,484690045,3660,3660,3660,3660,0
|
|
20230802,170100,484690045,3660,3660,3660,3660,0
|
|
20230802,170000,484690045,3660,3660,3660,3660,0
|
|
20230802,165900,484690045,3660,3660,3660,3660,0
|
|
20230802,165800,484690045,3660,3660,3660,3660,0
|
|
20230802,165700,484690045,3660,3660,3660,3660,0
|
|
20230802,165600,484690045,3660,3660,3660,3660,0
|
|
20230802,165500,484690045,3660,3660,3660,3660,0
|
|
20230802,165400,484690045,3660,3660,3660,3660,0
|
|
20230802,165300,484690045,3660,3660,3660,3660,0
|
|
20230802,165200,484690045,3660,3660,3660,3660,0
|
|
20230802,165100,484690045,3660,3660,3660,3660,0
|
|
20230802,165000,484690045,3660,3660,3660,3660,0
|
|
20230802,164900,484690045,3660,3660,3660,3660,0
|
|
20230802,164800,484690045,3660,3660,3660,3660,0
|
|
20230802,164700,484690045,3660,3660,3660,3660,4063
|
|
20230802,164600,484690045,3660,3660,3660,3660,0
|
|
20230802,164500,484690045,3660,3660,3660,3660,0
|
|
20230802,164400,484690045,3660,3660,3660,3660,0
|
|
20230802,164300,484690045,3660,3660,3660,3660,0
|
|
20230802,164200,484690045,3660,3660,3660,3660,0
|
|
20230802,164100,484690045,3660,3660,3660,3660,0
|
|
20230802,164000,484690045,3660,3660,3660,3660,0
|
|
20230802,163900,484690045,3660,3660,3660,3660,0
|
|
20230802,163800,484690045,3660,3660,3660,3660,0
|
|
20230802,163700,484690045,3660,3660,3660,3660,0
|
|
20230802,163600,484690045,3660,3660,3660,3660,0
|
|
20230802,163500,484690045,3660,3660,3660,3660,0
|
|
20230802,163400,484690045,3660,3660,3660,3660,0
|
|
20230802,163300,484690045,3660,3660,3660,3660,0
|
|
20230802,163200,484690045,3660,3660,3660,3660,0
|
|
20230802,163100,484690045,3660,3660,3660,3660,0
|
|
20230802,163000,484690045,3660,3660,3660,3660,0
|
|
20230802,162900,484690045,3660,3660,3660,3660,0
|
|
20230802,162800,484690045,3660,3660,3660,3660,0
|
|
20230802,162700,484690045,3660,3660,3660,3660,0
|
|
20230802,162600,484690045,3660,3660,3660,3660,0
|
|
20230802,162500,484690045,3660,3660,3660,3660,0
|
|
20230802,162400,484690045,3660,3660,3660,3660,0
|
|
20230802,162300,484690045,3660,3660,3660,3660,0
|
|
20230802,162200,484690045,3660,3660,3660,3660,0
|
|
20230802,162100,484690045,3660,3660,3660,3660,0
|
|
20230802,162000,484690045,3660,3660,3660,3660,0
|
|
20230802,161900,484690045,3660,3660,3660,3660,0
|
|
20230802,161800,484690045,3660,3660,3660,3660,0
|
|
20230802,161700,484690045,3660,3660,3660,3660,4063
|
|
20230802,161600,484690045,3660,3660,3660,3660,0
|
|
20230802,161500,484690045,3660,3660,3660,3660,0
|
|
20230802,161400,484690045,3660,3660,3660,3660,0
|
|
20230802,161300,484690045,3660,3660,3660,3660,0
|
|
20230802,161200,484690045,3660,3660,3660,3660,0
|
|
20230802,161100,484690045,3660,3660,3660,3660,0
|
|
20230802,161000,484690045,3660,3660,3660,3660,0
|
|
20230802,160900,484690045,3660,3660,3660,3660,0
|
|
20230802,160800,484690045,3660,3660,3660,3660,0
|
|
20230802,160700,484690045,3660,3660,3660,3660,0
|
|
20230802,160600,484690045,3660,3660,3660,3660,0
|
|
20230802,160500,484690045,3660,3660,3660,3660,0
|
|
20230802,160400,484690045,3660,3660,3660,3660,0
|
|
20230802,160300,484690045,3660,3660,3660,3660,0
|
|
20230802,160200,484690045,3660,3660,3660,3660,0
|
|
20230802,160100,484690045,3660,3660,3660,3660,0
|
|
20230802,160000,484690045,3660,3660,3660,3660,0
|
|
20230802,155900,484690045,3660,3660,3660,3660,0
|
|
20230802,155800,484690045,3660,3660,3660,3660,0
|
|
20230802,155700,484690045,3660,3660,3660,3660,0
|
|
20230802,155600,484690045,3660,3660,3660,3660,0
|
|
20230802,155500,484690045,3660,3660,3660,3660,0
|
|
20230802,155400,484690045,3660,3660,3660,3660,0
|
|
20230802,155300,484690045,3660,3660,3660,3660,0
|
|
20230802,155200,484690045,3660,3660,3660,3660,0
|
|
20230802,155100,484690045,3660,3660,3660,3660,0
|
|
20230802,155000,484690045,3660,3660,3660,3660,0
|
|
20230802,154900,484690045,3660,3660,3660,3660,0
|
|
20230802,154800,484690045,3660,3660,3660,3660,0
|
|
20230802,154700,484690045,3660,3660,3660,3660,4063
|
|
20230802,154600,484690045,3660,3660,3660,3660,0
|
|
20230802,154500,484690045,3660,3660,3660,3660,0
|
|
20230802,154400,484690045,3660,3660,3660,3660,0
|
|
20230802,154300,484690045,3660,3660,3660,3660,0
|
|
20230802,154200,484690045,3660,3660,3660,3660,0
|
|
20230802,154100,484690045,3660,3660,3660,3660,0
|
|
20230802,154000,484690045,3660,3660,3660,3660,0
|
|
20230802,153900,484690045,3660,3660,3660,3660,0
|
|
20230802,153800,484690045,3660,3660,3660,3660,0
|
|
20230802,153700,484690045,3660,3660,3660,3660,0
|
|
20230802,153600,484690045,3660,3660,3660,3660,0
|
|
20230802,153500,484690045,3660,3660,3660,3660,0
|
|
20230802,153400,484690045,3660,3660,3660,3660,0
|
|
20230802,153300,484690045,3660,3660,3660,3660,0
|
|
20230802,153200,484690045,3660,3660,3660,3660,0
|
|
20230802,153100,484690045,3660,3660,3660,3660,0
|
|
20230802,153000,484690045,3660,3660,3660,3660,4063
|
|
20230802,152900,469819465,3635,3635,3635,3635,0
|
|
20230802,152800,469819465,3635,3635,3635,3635,0
|
|
20230802,152700,469819465,3635,3635,3635,3635,0
|
|
20230802,152600,469819465,3635,3635,3635,3635,0
|
|
20230802,152500,469819465,3635,3635,3635,3635,0
|
|
20230802,152400,469819465,3635,3635,3635,3635,0
|
|
20230802,152300,469819465,3635,3635,3635,3635,0
|
|
20230802,152200,469819465,3635,3635,3635,3635,0
|
|
20230802,152100,469819465,3635,3635,3635,3635,0
|
|
20230802,152000,469819465,3635,3635,3635,3635,0
|
|
20230802,151900,469819465,3635,3635,3635,3635,196
|
|
20230802,151800,469107005,3630,3620,3630,3620,80
|
|
20230802,151700,468816705,3620,3630,3630,3620,4500
|
|
20230802,151600,452520340,3630,3630,3630,3630,38
|
|
20230802,151500,452382400,3630,3630,3630,3630,0
|
|
20230802,151400,452382400,3630,3630,3630,3630,69
|
|
20230802,151300,452131930,3630,3630,3630,3630,300
|
|
20230802,151200,451042930,3635,3635,3635,3635,100
|
|
20230802,151100,450679430,3640,3640,3640,3640,0
|
|
20230802,151000,450679430,3640,3635,3640,3635,812
|
|
20230802,150900,447727805,3635,3635,3635,3635,94
|
|
20230802,150800,447386115,3635,3635,3635,3635,1
|
|
20230802,150700,447382480,3630,3630,3630,3630,100
|
|
20230802,150600,447019480,3630,3625,3630,3625,333
|
|
20230802,150500,445810695,3630,3630,3630,3630,0
|
|
20230802,150400,445810695,3630,3630,3630,3630,101
|
|
20230802,150300,445444065,3630,3630,3630,3630,0
|
|
20230802,150200,445444065,3630,3630,3630,3630,0
|
|
20230802,150100,445444065,3630,3630,3630,3630,1
|
|
20230802,150000,445440435,3620,3625,3625,3620,4615
|
|
20230802,145900,428724170,3625,3625,3625,3625,100
|
|
20230802,145800,428361670,3630,3630,3630,3630,0
|
|
20230802,145700,428361670,3630,3630,3630,3630,0
|
|
20230802,145600,428361670,3630,3630,3630,3630,132
|
|
20230802,145500,427882510,3625,3625,3625,3625,0
|
|
20230802,145400,427882510,3625,3625,3625,3625,99
|
|
20230802,145300,427523635,3630,3630,3630,3630,31
|
|
20230802,145200,427411105,3625,3625,3625,3625,500
|
|
20230802,145100,425598605,3625,3625,3625,3625,1178
|
|
20230802,145000,421328355,3630,3630,3630,3630,2
|
|
20230802,144900,421321095,3630,3630,3630,3630,7
|
|
20230802,144800,421295685,3630,3630,3630,3630,0
|
|
20230802,144700,421295685,3630,3630,3630,3630,499
|
|
20230802,144600,419484315,3630,3630,3630,3630,1
|
|
20230802,144500,419480685,3630,3630,3630,3630,37
|
|
20230802,144400,419346375,3635,3635,3635,3635,2
|
|
20230802,144300,419339105,3635,3635,3635,3635,0
|
|
20230802,144200,419339105,3635,3630,3635,3630,524
|
|
20230802,144100,417436980,3630,3630,3630,3630,618
|
|
20230802,144000,415193640,3630,3630,3630,3630,0
|
|
20230802,143900,415193640,3630,3630,3630,3630,0
|
|
20230802,143800,415193640,3630,3630,3630,3630,0
|
|
20230802,143700,415193640,3630,3630,3630,3630,0
|
|
20230802,143600,415193640,3630,3630,3630,3630,0
|
|
20230802,143500,415193640,3630,3630,3630,3630,0
|
|
20230802,143400,415193640,3630,3630,3630,3630,1
|
|
20230802,143300,415190010,3630,3630,3630,3630,240
|
|
20230802,143200,414318810,3630,3630,3630,3630,0
|
|
20230802,143100,414318810,3630,3630,3630,3630,0
|
|
20230802,143000,414318810,3630,3625,3630,3625,877
|
|
20230802,142900,411137035,3625,3625,3625,3625,0
|
|
20230802,142800,411137035,3625,3625,3625,3625,0
|
|
20230802,142700,411137035,3625,3625,3625,3625,0
|
|
20230802,142600,411137035,3625,3625,3625,3625,0
|
|
20230802,142500,411137035,3625,3625,3625,3625,1
|
|
20230802,142400,411133410,3625,3625,3625,3625,0
|
|
20230802,142300,411133410,3625,3635,3635,3625,32
|
|
20230802,142200,411017250,3625,3625,3625,3625,58
|
|
20230802,142100,410807000,3625,3625,3625,3625,147
|
|
20230802,142000,410274125,3630,3630,3635,3630,466
|
|
20230802,141900,408582540,3630,3630,3630,3630,65
|
|
20230802,141800,408346590,3630,3630,3630,3630,0
|
|
20230802,141700,408346590,3630,3630,3630,3630,40
|
|
20230802,141600,408201390,3630,3630,3630,3630,38
|
|
20230802,141500,408063450,3630,3630,3630,3630,0
|
|
20230802,141400,408063450,3630,3630,3630,3630,0
|
|
20230802,141300,408063450,3630,3630,3630,3630,0
|
|
20230802,141200,408063450,3630,3630,3630,3630,9
|
|
20230802,141100,408030780,3635,3635,3635,3635,0
|
|
20230802,141000,408030780,3635,3635,3635,3635,0
|
|
20230802,140900,408030780,3635,3635,3635,3635,9
|
|
20230802,140800,407998065,3635,3635,3635,3635,0
|
|
20230802,140700,407998065,3635,3635,3635,3635,1
|
|
20230802,140600,407994430,3630,3630,3630,3630,1
|
|
20230802,140500,407990800,3630,3630,3630,3630,0
|
|
20230802,140400,407990800,3630,3635,3635,3630,41
|
|
20230802,140300,407841965,3635,3635,3635,3635,0
|
|
20230802,140200,407841965,3635,3635,3635,3635,0
|
|
20230802,140100,407841965,3635,3635,3635,3635,1
|
|
20230802,140000,407838330,3635,3635,3635,3635,0
|
|
20230802,135900,407838330,3635,3635,3635,3635,0
|
|
20230802,135800,407838330,3635,3635,3635,3635,0
|
|
20230802,135700,407838330,3635,3635,3635,3635,2
|
|
20230802,135600,407831060,3635,3630,3635,3625,1001
|
|
20230802,135500,404200820,3635,3635,3635,3635,0
|
|
20230802,135400,404200820,3635,3635,3635,3635,0
|
|
20230802,135300,404200820,3635,3625,3635,3625,578
|
|
20230802,135200,402099810,3625,3635,3635,3625,99
|
|
20230802,135100,401740865,3630,3625,3630,3625,101
|
|
20230802,135000,401374735,3625,3625,3625,3625,10
|
|
20230802,134900,401338485,3625,3625,3635,3625,2144
|
|
20230802,134800,393560975,3625,3625,3625,3625,30
|
|
20230802,134700,393452225,3625,3625,3625,3625,20
|
|
20230802,134600,393379725,3635,3630,3635,3625,595
|
|
20230802,134500,391222820,3625,3625,3625,3625,0
|
|
20230802,134400,391222820,3625,3625,3625,3625,500
|
|
20230802,134300,389410320,3630,3630,3630,3630,30
|
|
20230802,134200,389301420,3635,3635,3635,3635,237
|
|
20230802,134100,388439925,3630,3625,3630,3625,822
|
|
20230802,134000,385459925,3630,3630,3630,3630,10
|
|
20230802,133900,385423625,3630,3630,3630,3630,0
|
|
20230802,133800,385423625,3630,3630,3630,3630,10
|
|
20230802,133700,385387325,3625,3625,3625,3625,1000
|
|
20230802,133600,381762325,3640,3625,3640,3620,1769
|
|
20230802,133500,375349115,3625,3625,3625,3625,60
|
|
20230802,133400,375131615,3625,3635,3635,3625,1356
|
|
20230802,133300,370209640,3635,3635,3635,3635,0
|
|
20230802,133200,370209640,3635,3635,3635,3635,4452
|
|
20230802,133100,354026620,3640,3640,3640,3640,0
|
|
20230802,133000,354026620,3640,3640,3640,3640,303
|
|
20230802,132900,352923700,3640,3645,3645,3640,22
|
|
20230802,132800,352843610,3645,3645,3645,3645,100
|
|
20230802,132700,352479110,3640,3640,3640,3640,0
|
|
20230802,132600,352479110,3640,3640,3640,3640,0
|
|
20230802,132500,352479110,3640,3635,3640,3635,170
|
|
20230802,132400,351860660,3635,3635,3640,3635,265
|
|
20230802,132300,350896860,3635,3640,3640,3635,30
|
|
20230802,132200,350787760,3640,3640,3640,3640,1505
|
|
20230802,132100,345309560,3650,3650,3650,3650,0
|
|
20230802,132000,345309560,3650,3650,3650,3650,0
|
|
20230802,131900,345309560,3650,3650,3650,3650,0
|
|
20230802,131800,345309560,3650,3650,3650,3650,5
|
|
20230802,131700,345291310,3650,3650,3650,3650,1
|
|
20230802,131600,345287660,3645,3645,3645,3645,0
|
|
20230802,131500,345287660,3645,3645,3645,3645,0
|
|
20230802,131400,345287660,3645,3645,3645,3645,0
|
|
20230802,131300,345287660,3645,3645,3645,3645,0
|
|
20230802,131200,345287660,3645,3645,3645,3645,22
|
|
20230802,131100,345207470,3645,3645,3645,3645,0
|
|
20230802,131000,345207470,3645,3645,3645,3645,1
|
|
20230802,130900,345203825,3640,3640,3640,3640,0
|
|
20230802,130800,345203825,3640,3640,3640,3640,1200
|
|
20230802,130700,340835825,3655,3655,3655,3655,1
|
|
20230802,130600,340832170,3640,3640,3640,3640,0
|
|
20230802,130500,340832170,3640,3640,3640,3640,0
|
|
20230802,130400,340832170,3640,3640,3640,3640,0
|
|
20230802,130300,340832170,3640,3650,3650,3640,3000
|
|
20230802,130200,329902835,3645,3645,3645,3645,0
|
|
20230802,130100,329902835,3645,3645,3645,3645,87
|
|
20230802,130000,329585720,3645,3645,3645,3645,61
|
|
20230802,125900,329363375,3650,3650,3650,3650,491
|
|
20230802,125800,327571225,3650,3650,3650,3650,0
|
|
20230802,125700,327571225,3650,3645,3650,3645,624
|
|
20230802,125600,325294175,3645,3650,3650,3645,524
|
|
20230802,125500,323384145,3650,3660,3660,3650,13888
|
|
20230802,125400,272602420,3660,3660,3660,3660,0
|
|
20230802,125300,272602420,3660,3660,3660,3660,0
|
|
20230802,125200,272602420,3660,3660,3660,3660,0
|
|
20230802,125100,272602420,3660,3660,3660,3660,0
|
|
20230802,125000,272602420,3660,3660,3660,3660,100
|
|
20230802,124900,272236420,3660,3660,3660,3660,0
|
|
20230802,124800,272236420,3660,3660,3660,3660,0
|
|
20230802,124700,272236420,3660,3660,3660,3660,0
|
|
20230802,124600,272236420,3660,3665,3665,3660,1500
|
|
20230802,124500,266742920,3670,3670,3670,3670,0
|
|
20230802,124400,266742920,3670,3670,3670,3670,1200
|
|
20230802,124300,262338920,3670,3670,3670,3670,0
|
|
20230802,124200,262338920,3670,3670,3670,3670,0
|
|
20230802,124100,262338920,3670,3670,3670,3670,0
|
|
20230802,124000,262338920,3670,3670,3670,3670,0
|
|
20230802,123900,262338920,3670,3670,3670,3670,0
|
|
20230802,123800,262338920,3670,3670,3670,3670,1
|
|
20230802,123700,262335250,3660,3660,3660,3660,20
|
|
20230802,123600,262262050,3665,3665,3665,3665,101
|
|
20230802,123500,261891885,3665,3665,3665,3665,0
|
|
20230802,123400,261891885,3665,3665,3665,3665,0
|
|
20230802,123300,261891885,3665,3665,3665,3665,0
|
|
20230802,123200,261891885,3665,3665,3665,3665,400
|
|
20230802,123100,260425885,3660,3660,3660,3660,0
|
|
20230802,123000,260425885,3660,3660,3660,3660,0
|
|
20230802,122900,260425885,3660,3660,3660,3660,0
|
|
20230802,122800,260425885,3660,3660,3660,3660,0
|
|
20230802,122700,260425885,3660,3660,3660,3660,211
|
|
20230802,122600,259653625,3665,3665,3665,3665,0
|
|
20230802,122500,259653625,3665,3665,3665,3665,0
|
|
20230802,122400,259653625,3665,3665,3665,3665,0
|
|
20230802,122300,259653625,3665,3665,3665,3665,0
|
|
20230802,122200,259653625,3665,3660,3665,3655,66
|
|
20230802,122100,259412185,3655,3655,3655,3655,0
|
|
20230802,122000,259412185,3655,3670,3675,3655,1110
|
|
20230802,121900,255352790,3680,3680,3680,3680,0
|
|
20230802,121800,255352790,3680,3680,3695,3665,802
|
|
20230802,121700,252411210,3695,3680,3695,3680,4
|
|
20230802,121600,252396465,3670,3670,3670,3670,0
|
|
20230802,121500,252396465,3670,3670,3670,3670,0
|
|
20230802,121400,252396465,3670,3670,3670,3670,0
|
|
20230802,121300,252396465,3670,3665,3685,3665,2050
|
|
20230802,121200,244875950,3660,3660,3660,3660,55
|
|
20230802,121100,244674650,3665,3665,3665,3665,0
|
|
20230802,121000,244674650,3665,3665,3665,3665,200
|
|
20230802,120900,243941650,3665,3665,3665,3665,21
|
|
20230802,120800,243864685,3665,3665,3665,3665,0
|
|
20230802,120700,243864685,3665,3665,3665,3665,300
|
|
20230802,120600,242765185,3660,3660,3660,3660,0
|
|
20230802,120500,242765185,3660,3660,3660,3660,0
|
|
20230802,120400,242765185,3660,3660,3660,3660,0
|
|
20230802,120300,242765185,3660,3660,3660,3660,0
|
|
20230802,120200,242765185,3660,3660,3660,3660,1
|
|
20230802,120100,242761525,3660,3660,3660,3660,313
|
|
20230802,120000,241615945,3660,3660,3660,3660,54
|
|
20230802,115900,241418305,3655,3655,3655,3655,1
|
|
20230802,115800,241414650,3660,3655,3660,3655,108
|
|
20230802,115700,241019860,3655,3655,3655,3655,167
|
|
20230802,115600,240409475,3655,3655,3655,3655,636
|
|
20230802,115500,238084895,3655,3655,3655,3655,0
|
|
20230802,115400,238084895,3655,3655,3655,3655,0
|
|
20230802,115300,238084895,3655,3655,3655,3655,0
|
|
20230802,115200,238084895,3655,3655,3655,3655,28
|
|
20230802,115100,237982555,3660,3660,3660,3660,11
|
|
20230802,115000,237942295,3655,3655,3655,3655,47
|
|
20230802,114900,237770510,3660,3660,3660,3660,0
|
|
20230802,114800,237770510,3660,3660,3660,3660,0
|
|
20230802,114700,237770510,3660,3660,3660,3660,6
|
|
20230802,114600,237748550,3665,3665,3665,3665,0
|
|
20230802,114500,237748550,3665,3660,3665,3660,5
|
|
20230802,114400,237730245,3660,3660,3660,3660,2
|
|
20230802,114300,237722925,3655,3655,3655,3655,0
|
|
20230802,114200,237722925,3655,3655,3655,3655,1
|
|
20230802,114100,237719270,3660,3660,3660,3660,1496
|
|
20230802,114000,232243910,3665,3665,3665,3665,330
|
|
20230802,113900,231034460,3665,3665,3665,3665,0
|
|
20230802,113800,231034460,3665,3665,3665,3665,0
|
|
20230802,113700,231034460,3665,3665,3665,3665,0
|
|
20230802,113600,231034460,3665,3670,3670,3665,240
|
|
20230802,113500,230154840,3670,3665,3670,3660,1114
|
|
20230802,113400,226074350,3670,3670,3670,3670,0
|
|
20230802,113300,226074350,3670,3670,3670,3670,0
|
|
20230802,113200,226074350,3670,3660,3670,3655,2596
|
|
20230802,113100,216581675,3670,3670,3670,3670,23
|
|
20230802,113000,216497265,3670,3670,3670,3670,72
|
|
20230802,112900,216233025,3665,3665,3665,3665,7
|
|
20230802,112800,216207370,3660,3660,3660,3660,1
|
|
20230802,112700,216203710,3665,3665,3665,3665,300
|
|
20230802,112600,215104210,3665,3655,3665,3655,515
|
|
20230802,112500,213221875,3660,3660,3660,3660,0
|
|
20230802,112400,213221875,3660,3660,3660,3660,2
|
|
20230802,112300,213214555,3660,3660,3660,3660,1115
|
|
20230802,112200,209133655,3665,3665,3665,3665,0
|
|
20230802,112100,209133655,3665,3665,3665,3660,983
|
|
20230802,112000,205535315,3660,3665,3665,3660,36
|
|
20230802,111900,205403550,3675,3675,3675,3675,1
|
|
20230802,111800,205399875,3660,3660,3660,3660,0
|
|
20230802,111700,205399875,3660,3660,3660,3660,40
|
|
20230802,111600,205253475,3660,3665,3665,3660,180
|
|
20230802,111500,204594670,3665,3665,3665,3665,1146
|
|
20230802,111400,200394580,3665,3665,3665,3665,100
|
|
20230802,111300,200028080,3665,3665,3665,3665,200
|
|
20230802,111200,199295080,3660,3675,3675,3660,101
|
|
20230802,111100,198924670,3675,3675,3675,3675,4
|
|
20230802,111000,198909970,3660,3660,3660,3660,0
|
|
20230802,110900,198909970,3660,3660,3660,3660,0
|
|
20230802,110800,198909970,3660,3665,3670,3660,706
|
|
20230802,110700,196323420,3665,3665,3665,3665,200
|
|
20230802,110600,195590420,3670,3670,3670,3670,0
|
|
20230802,110500,195590420,3670,3670,3670,3670,0
|
|
20230802,110400,195590420,3670,3665,3670,3665,121
|
|
20230802,110300,195146950,3665,3660,3665,3660,3199
|
|
20230802,110200,183438535,3665,3665,3665,3665,443
|
|
20230802,110100,181814940,3665,3665,3665,3665,270
|
|
20230802,110000,180825390,3665,3665,3665,3665,50
|
|
20230802,105900,180642140,3675,3670,3675,3665,3063
|
|
20230802,105800,169402850,3675,3675,3675,3675,2184
|
|
20230802,105700,161376650,3675,3675,3675,3675,1
|
|
20230802,105600,161372975,3675,3675,3675,3675,422
|
|
20230802,105500,159822125,3680,3680,3680,3680,0
|
|
20230802,105400,159822125,3680,3680,3680,3680,0
|
|
20230802,105300,159822125,3680,3680,3680,3680,10
|
|
20230802,105200,159785325,3680,3680,3680,3680,3129
|
|
20230802,105100,148270605,3685,3685,3685,3685,281
|
|
20230802,105000,147235120,3690,3690,3690,3690,0
|
|
20230802,104900,147235120,3690,3690,3690,3690,16
|
|
20230802,104800,147176080,3685,3685,3685,3685,564
|
|
20230802,104700,145097740,3685,3685,3685,3685,0
|
|
20230802,104600,145097740,3685,3685,3685,3685,0
|
|
20230802,104500,145097740,3685,3685,3685,3685,0
|
|
20230802,104400,145097740,3685,3685,3685,3685,4
|
|
20230802,104300,145083000,3690,3690,3690,3690,15
|
|
20230802,104200,145027650,3685,3685,3690,3685,14
|
|
20230802,104100,144976040,3680,3680,3680,3680,101
|
|
20230802,104000,144604360,3680,3685,3685,3680,230
|
|
20230802,103900,143757220,3690,3690,3690,3690,0
|
|
20230802,103800,143757220,3690,3690,3690,3690,6
|
|
20230802,103700,143735080,3685,3685,3685,3685,0
|
|
20230802,103600,143735080,3685,3685,3685,3685,400
|
|
20230802,103500,142261080,3685,3685,3685,3685,457
|
|
20230802,103400,140577035,3685,3685,3685,3685,1
|
|
20230802,103300,140573350,3685,3685,3685,3685,0
|
|
20230802,103200,140573350,3685,3690,3690,3685,863
|
|
20230802,103100,137390800,3690,3690,3690,3690,8
|
|
20230802,103000,137361280,3695,3695,3695,3695,13
|
|
20230802,102900,137313245,3695,3695,3695,3695,50
|
|
20230802,102800,137128495,3695,3695,3695,3695,30
|
|
20230802,102700,137017645,3695,3690,3695,3690,69
|
|
20230802,102600,136763030,3690,3690,3690,3690,0
|
|
20230802,102500,136763030,3690,3690,3690,3690,1
|
|
20230802,102400,136759340,3690,3690,3690,3690,0
|
|
20230802,102300,136759340,3690,3690,3690,3690,0
|
|
20230802,102200,136759340,3690,3690,3690,3690,1490
|
|
20230802,102100,131261240,3690,3690,3690,3690,0
|
|
20230802,102000,131261240,3690,3690,3690,3690,100
|
|
20230802,101900,130892240,3690,3690,3690,3690,1529
|
|
20230802,101800,125250230,3690,3690,3690,3690,300
|
|
20230802,101700,124143230,3690,3695,3695,3690,162
|
|
20230802,101600,123545350,3690,3690,3690,3690,6
|
|
20230802,101500,123523210,3695,3695,3695,3695,0
|
|
20230802,101400,123523210,3695,3695,3695,3695,0
|
|
20230802,101300,123523210,3695,3695,3695,3695,1
|
|
20230802,101200,123519515,3690,3695,3695,3690,1666
|
|
20230802,101100,117363650,3700,3695,3700,3695,2
|
|
20230802,101000,117356255,3700,3700,3700,3700,787
|
|
20230802,100900,114444355,3705,3705,3705,3705,0
|
|
20230802,100800,114444355,3705,3705,3705,3705,254
|
|
20230802,100700,113503285,3705,3705,3705,3705,430
|
|
20230802,100600,111910135,3705,3705,3705,3705,0
|
|
20230802,100500,111910135,3705,3705,3705,3705,105
|
|
20230802,100400,111521110,3705,3705,3705,3705,1
|
|
20230802,100300,111517405,3705,3705,3705,3705,0
|
|
20230802,100200,111517405,3705,3705,3705,3705,1
|
|
20230802,100100,111513700,3715,3710,3715,3710,819
|
|
20230802,100000,108472600,3710,3710,3710,3710,2
|
|
20230802,095900,108465180,3710,3710,3710,3710,201
|
|
20230802,095800,107719470,3710,3710,3710,3710,0
|
|
20230802,095700,107719470,3710,3710,3710,3710,1
|
|
20230802,095600,107715760,3715,3715,3715,3715,10
|
|
20230802,095500,107678610,3715,3715,3715,3715,24
|
|
20230802,095400,107589450,3715,3715,3715,3715,9
|
|
20230802,095300,107556015,3715,3715,3715,3715,0
|
|
20230802,095200,107556015,3715,3715,3715,3715,0
|
|
20230802,095100,107556015,3715,3715,3715,3715,200
|
|
20230802,095000,106813015,3720,3715,3720,3715,18
|
|
20230802,094900,106746060,3715,3715,3715,3715,36
|
|
20230802,094800,106612320,3715,3715,3715,3715,14
|
|
20230802,094700,106560310,3715,3715,3715,3715,0
|
|
20230802,094600,106560310,3715,3710,3715,3710,96
|
|
20230802,094500,106204145,3710,3710,3710,3710,5
|
|
20230802,094400,106185595,3720,3720,3720,3720,31
|
|
20230802,094300,106070275,3720,3720,3720,3720,1004
|
|
20230802,094200,102335395,3725,3720,3725,3720,119
|
|
20230802,094100,101892420,3720,3715,3720,3715,1169
|
|
20230802,094000,97544980,3710,3700,3710,3700,1229
|
|
20230802,093900,92996480,3705,3705,3705,3705,0
|
|
20230802,093800,92996480,3705,3700,3705,3700,2
|
|
20230802,093700,92989075,3695,3715,3715,3695,11
|
|
20230802,093600,92948410,3700,3705,3705,3700,268
|
|
20230802,093500,91956705,3705,3705,3705,3705,54
|
|
20230802,093400,91756635,3715,3715,3715,3715,4
|
|
20230802,093300,91741775,3700,3700,3700,3700,68
|
|
20230802,093200,91490175,3695,3710,3710,3695,15
|
|
20230802,093100,91434715,3710,3700,3710,3700,57
|
|
20230802,093000,91223795,3700,3700,3700,3700,119
|
|
20230802,092900,90783495,3710,3705,3710,3705,537
|
|
20230802,092800,88791230,3700,3710,3715,3700,8
|
|
20230802,092700,88761535,3700,3700,3700,3700,161
|
|
20230802,092600,88165835,3700,3700,3700,3700,465
|
|
20230802,092500,86445335,3700,3700,3700,3700,170
|
|
20230802,092400,85816335,3700,3700,3700,3700,8
|
|
20230802,092300,85786735,3710,3710,3710,3710,10
|
|
20230802,092200,85749635,3700,3705,3705,3700,1893
|
|
20230802,092100,78743400,3705,3710,3710,3705,1006
|
|
20230802,092000,75015900,3710,3710,3710,3710,75
|
|
20230802,091900,74737650,3705,3715,3715,3705,417
|
|
20230802,091800,73192025,3710,3715,3715,3710,101
|
|
20230802,091700,72816815,3715,3715,3715,3715,1000
|
|
20230802,091600,69101815,3715,3715,3725,3715,2195
|
|
20230802,091500,60930085,3715,3700,3715,3700,1239
|
|
20230802,091400,56336405,3690,3690,3690,3690,0
|
|
20230802,091300,56336405,3690,3690,3695,3690,302
|
|
20230802,091200,55222020,3685,3685,3685,3670,91
|
|
20230802,091100,54887555,3680,3675,3680,3675,413
|
|
20230802,091000,53369630,3660,3660,3660,3660,325
|
|
20230802,090900,52180130,3660,3660,3660,3660,3
|
|
20230802,090800,52169150,3670,3665,3670,3665,1118
|
|
20230802,090700,48066680,3665,3670,3670,3660,1139
|
|
20230802,090600,43892645,3670,3670,3670,3665,988
|
|
20230802,090500,40270520,3670,3670,3670,3670,107
|
|
20230802,090400,39877830,3670,3670,3680,3670,651
|
|
20230802,090300,37488650,3670,3660,3685,3655,1833
|
|
20230802,090200,30760855,3665,3665,3665,3650,4218
|
|
20230802,090100,15334730,3670,3695,3695,3670,1568
|
|
20230802,090000,9557600,3700,3700,3705,3700,2583
|