661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195800,624306670,3375,3375,3375,3375,4094
|
|
20230802,195700,624306670,3375,3375,3375,3375,0
|
|
20230802,195600,624306670,3375,3375,3375,3375,0
|
|
20230802,195500,624306670,3375,3375,3375,3375,0
|
|
20230802,195400,624306670,3375,3375,3375,3375,0
|
|
20230802,195300,624306670,3375,3375,3375,3375,0
|
|
20230802,195200,624306670,3375,3375,3375,3375,0
|
|
20230802,195100,624306670,3375,3375,3375,3375,0
|
|
20230802,195000,624306670,3375,3375,3375,3375,0
|
|
20230802,194900,624306670,3375,3375,3375,3375,0
|
|
20230802,194800,624306670,3375,3375,3375,3375,0
|
|
20230802,194700,624306670,3375,3375,3375,3375,0
|
|
20230802,194600,624306670,3375,3375,3375,3375,0
|
|
20230802,194500,624306670,3375,3375,3375,3375,0
|
|
20230802,194400,624306670,3375,3375,3375,3375,0
|
|
20230802,194300,624306670,3375,3375,3375,3375,0
|
|
20230802,194200,624306670,3375,3375,3375,3375,0
|
|
20230802,194100,624306670,3375,3375,3375,3375,0
|
|
20230802,194000,624306670,3375,3375,3375,3375,0
|
|
20230802,193900,624306670,3375,3375,3375,3375,0
|
|
20230802,193800,624306670,3375,3375,3375,3375,0
|
|
20230802,193700,624306670,3375,3375,3375,3375,0
|
|
20230802,193600,624306670,3375,3375,3375,3375,0
|
|
20230802,193500,624306670,3375,3375,3375,3375,0
|
|
20230802,193400,624306670,3375,3375,3375,3375,0
|
|
20230802,193300,624306670,3375,3375,3375,3375,0
|
|
20230802,193200,624306670,3375,3375,3375,3375,0
|
|
20230802,193100,624306670,3375,3375,3375,3375,0
|
|
20230802,193000,624306670,3375,3375,3375,3375,0
|
|
20230802,192900,624306670,3375,3375,3375,3375,0
|
|
20230802,192800,624306670,3375,3375,3375,3375,4094
|
|
20230802,192700,624306670,3375,3375,3375,3375,0
|
|
20230802,192600,624306670,3375,3375,3375,3375,0
|
|
20230802,192500,624306670,3375,3375,3375,3375,0
|
|
20230802,192400,624306670,3375,3375,3375,3375,0
|
|
20230802,192300,624306670,3375,3375,3375,3375,0
|
|
20230802,192200,624306670,3375,3375,3375,3375,0
|
|
20230802,192100,624306670,3375,3375,3375,3375,0
|
|
20230802,192000,624306670,3375,3375,3375,3375,0
|
|
20230802,191900,624306670,3375,3375,3375,3375,0
|
|
20230802,191800,624306670,3375,3375,3375,3375,0
|
|
20230802,191700,624306670,3375,3375,3375,3375,0
|
|
20230802,191600,624306670,3375,3375,3375,3375,0
|
|
20230802,191500,624306670,3375,3375,3375,3375,0
|
|
20230802,191400,624306670,3375,3375,3375,3375,0
|
|
20230802,191300,624306670,3375,3375,3375,3375,0
|
|
20230802,191200,624306670,3375,3375,3375,3375,0
|
|
20230802,191100,624306670,3375,3375,3375,3375,0
|
|
20230802,191000,624306670,3375,3375,3375,3375,0
|
|
20230802,190900,624306670,3375,3375,3375,3375,0
|
|
20230802,190800,624306670,3375,3375,3375,3375,0
|
|
20230802,190700,624306670,3375,3375,3375,3375,0
|
|
20230802,190600,624306670,3375,3375,3375,3375,0
|
|
20230802,190500,624306670,3375,3375,3375,3375,0
|
|
20230802,190400,624306670,3375,3375,3375,3375,0
|
|
20230802,190300,624306670,3375,3375,3375,3375,0
|
|
20230802,190200,624306670,3375,3375,3375,3375,0
|
|
20230802,190100,624306670,3375,3375,3375,3375,0
|
|
20230802,190000,624306670,3375,3375,3375,3375,0
|
|
20230802,185900,624306670,3375,3375,3375,3375,0
|
|
20230802,185800,624306670,3375,3375,3375,3375,4094
|
|
20230802,185700,624306670,3375,3375,3375,3375,0
|
|
20230802,185600,624306670,3375,3375,3375,3375,0
|
|
20230802,185500,624306670,3375,3375,3375,3375,0
|
|
20230802,185400,624306670,3375,3375,3375,3375,0
|
|
20230802,185300,624306670,3375,3375,3375,3375,0
|
|
20230802,185200,624306670,3375,3375,3375,3375,0
|
|
20230802,185100,624306670,3375,3375,3375,3375,0
|
|
20230802,185000,624306670,3375,3375,3375,3375,0
|
|
20230802,184900,624306670,3375,3375,3375,3375,0
|
|
20230802,184800,624306670,3375,3375,3375,3375,0
|
|
20230802,184700,624306670,3375,3375,3375,3375,0
|
|
20230802,184600,624306670,3375,3375,3375,3375,0
|
|
20230802,184500,624306670,3375,3375,3375,3375,0
|
|
20230802,184400,624306670,3375,3375,3375,3375,0
|
|
20230802,184300,624306670,3375,3375,3375,3375,0
|
|
20230802,184200,624306670,3375,3375,3375,3375,0
|
|
20230802,184100,624306670,3375,3375,3375,3375,0
|
|
20230802,184000,624306670,3375,3375,3375,3375,0
|
|
20230802,183900,624306670,3375,3375,3375,3375,0
|
|
20230802,183800,624306670,3375,3375,3375,3375,0
|
|
20230802,183700,624306670,3375,3375,3375,3375,0
|
|
20230802,183600,624306670,3375,3375,3375,3375,0
|
|
20230802,183500,624306670,3375,3375,3375,3375,0
|
|
20230802,183400,624306670,3375,3375,3375,3375,0
|
|
20230802,183300,624306670,3375,3375,3375,3375,0
|
|
20230802,183200,624306670,3375,3375,3375,3375,0
|
|
20230802,183100,624306670,3375,3375,3375,3375,0
|
|
20230802,183000,624306670,3375,3375,3375,3375,0
|
|
20230802,182900,624306670,3375,3375,3375,3375,0
|
|
20230802,182800,624306670,3375,3375,3375,3375,4094
|
|
20230802,182700,624306670,3375,3375,3375,3375,0
|
|
20230802,182600,624306670,3375,3375,3375,3375,0
|
|
20230802,182500,624306670,3375,3375,3375,3375,0
|
|
20230802,182400,624306670,3375,3375,3375,3375,0
|
|
20230802,182300,624306670,3375,3375,3375,3375,0
|
|
20230802,182200,624306670,3375,3375,3375,3375,0
|
|
20230802,182100,624306670,3375,3375,3375,3375,0
|
|
20230802,182000,624306670,3375,3375,3375,3375,0
|
|
20230802,181900,624306670,3375,3375,3375,3375,0
|
|
20230802,181800,624306670,3375,3375,3375,3375,0
|
|
20230802,181700,624306670,3375,3375,3375,3375,0
|
|
20230802,181600,624306670,3375,3375,3375,3375,0
|
|
20230802,181500,624306670,3375,3375,3375,3375,0
|
|
20230802,181400,624306670,3375,3375,3375,3375,0
|
|
20230802,181300,624306670,3375,3375,3375,3375,0
|
|
20230802,181200,624306670,3375,3375,3375,3375,0
|
|
20230802,181100,624306670,3375,3375,3375,3375,0
|
|
20230802,181000,624306670,3375,3375,3375,3375,0
|
|
20230802,180900,624306670,3375,3375,3375,3375,0
|
|
20230802,180800,624306670,3375,3375,3375,3375,0
|
|
20230802,180700,624306670,3375,3375,3375,3375,0
|
|
20230802,180600,624306670,3375,3375,3375,3375,0
|
|
20230802,180500,624306670,3375,3375,3375,3375,0
|
|
20230802,180400,624306670,3375,3375,3375,3375,0
|
|
20230802,180300,624306670,3375,3375,3375,3375,0
|
|
20230802,180200,624306670,3375,3375,3375,3375,0
|
|
20230802,180100,624306670,3375,3375,3375,3375,0
|
|
20230802,180000,624306670,3375,3375,3375,3375,0
|
|
20230802,175900,624306670,3375,3375,3375,3375,0
|
|
20230802,175800,624306670,3375,3375,3375,3375,4094
|
|
20230802,175700,624306670,3375,3375,3375,3375,0
|
|
20230802,175600,624306670,3375,3375,3375,3375,0
|
|
20230802,175500,624306670,3375,3375,3375,3375,0
|
|
20230802,175400,624306670,3375,3375,3375,3375,0
|
|
20230802,175300,624306670,3375,3375,3375,3375,0
|
|
20230802,175200,624306670,3375,3375,3375,3375,0
|
|
20230802,175100,624306670,3375,3375,3375,3375,0
|
|
20230802,175000,624306670,3375,3375,3375,3375,0
|
|
20230802,174900,624306670,3375,3375,3375,3375,0
|
|
20230802,174800,624306670,3375,3375,3375,3375,0
|
|
20230802,174700,624306670,3375,3375,3375,3375,0
|
|
20230802,174600,624306670,3375,3375,3375,3375,0
|
|
20230802,174500,624306670,3375,3375,3375,3375,0
|
|
20230802,174400,624306670,3375,3375,3375,3375,0
|
|
20230802,174300,624306670,3375,3375,3375,3375,0
|
|
20230802,174200,624306670,3375,3375,3375,3375,0
|
|
20230802,174100,624306670,3375,3375,3375,3375,0
|
|
20230802,174000,624306670,3375,3375,3375,3375,0
|
|
20230802,173900,624306670,3375,3375,3375,3375,0
|
|
20230802,173800,624306670,3375,3375,3375,3375,0
|
|
20230802,173700,624306670,3375,3375,3375,3375,0
|
|
20230802,173600,624306670,3375,3375,3375,3375,0
|
|
20230802,173500,624306670,3375,3375,3375,3375,0
|
|
20230802,173400,624306670,3375,3375,3375,3375,0
|
|
20230802,173300,624306670,3375,3375,3375,3375,0
|
|
20230802,173200,624306670,3375,3375,3375,3375,0
|
|
20230802,173100,624306670,3375,3375,3375,3375,0
|
|
20230802,173000,624306670,3375,3375,3375,3375,0
|
|
20230802,172900,624306670,3375,3375,3375,3375,0
|
|
20230802,172800,624306670,3375,3375,3375,3375,4094
|
|
20230802,172700,624306670,3375,3375,3375,3375,0
|
|
20230802,172600,624306670,3375,3375,3375,3375,0
|
|
20230802,172500,624306670,3375,3375,3375,3375,0
|
|
20230802,172400,624306670,3375,3375,3375,3375,0
|
|
20230802,172300,624306670,3375,3375,3375,3375,0
|
|
20230802,172200,624306670,3375,3375,3375,3375,0
|
|
20230802,172100,624306670,3375,3375,3375,3375,0
|
|
20230802,172000,624306670,3375,3375,3375,3375,0
|
|
20230802,171900,624306670,3375,3375,3375,3375,0
|
|
20230802,171800,624306670,3375,3375,3375,3375,0
|
|
20230802,171700,624306670,3375,3375,3375,3375,0
|
|
20230802,171600,624306670,3375,3375,3375,3375,0
|
|
20230802,171500,624306670,3375,3375,3375,3375,0
|
|
20230802,171400,624306670,3375,3375,3375,3375,0
|
|
20230802,171300,624306670,3375,3375,3375,3375,0
|
|
20230802,171200,624306670,3375,3375,3375,3375,0
|
|
20230802,171100,624306670,3375,3375,3375,3375,0
|
|
20230802,171000,624306670,3375,3375,3375,3375,0
|
|
20230802,170900,624306670,3375,3375,3375,3375,0
|
|
20230802,170800,624306670,3375,3375,3375,3375,0
|
|
20230802,170700,624306670,3375,3375,3375,3375,0
|
|
20230802,170600,624306670,3375,3375,3375,3375,0
|
|
20230802,170500,624306670,3375,3375,3375,3375,0
|
|
20230802,170400,624306670,3375,3375,3375,3375,0
|
|
20230802,170300,624306670,3375,3375,3375,3375,0
|
|
20230802,170200,624306670,3375,3375,3375,3375,0
|
|
20230802,170100,624306670,3375,3375,3375,3375,0
|
|
20230802,170000,624306670,3375,3375,3375,3375,0
|
|
20230802,165900,624306670,3375,3375,3375,3375,0
|
|
20230802,165800,624306670,3375,3375,3375,3375,4094
|
|
20230802,165700,624306670,3375,3375,3375,3375,0
|
|
20230802,165600,624306670,3375,3375,3375,3375,0
|
|
20230802,165500,624306670,3375,3375,3375,3375,0
|
|
20230802,165400,624306670,3375,3375,3375,3375,0
|
|
20230802,165300,624306670,3375,3375,3375,3375,0
|
|
20230802,165200,624306670,3375,3375,3375,3375,0
|
|
20230802,165100,624306670,3375,3375,3375,3375,0
|
|
20230802,165000,624306670,3375,3375,3375,3375,0
|
|
20230802,164900,624306670,3375,3375,3375,3375,0
|
|
20230802,164800,624306670,3375,3375,3375,3375,0
|
|
20230802,164700,624306670,3375,3375,3375,3375,0
|
|
20230802,164600,624306670,3375,3375,3375,3375,0
|
|
20230802,164500,624306670,3375,3375,3375,3375,0
|
|
20230802,164400,624306670,3375,3375,3375,3375,0
|
|
20230802,164300,624306670,3375,3375,3375,3375,0
|
|
20230802,164200,624306670,3375,3375,3375,3375,0
|
|
20230802,164100,624306670,3375,3375,3375,3375,0
|
|
20230802,164000,624306670,3375,3375,3375,3375,0
|
|
20230802,163900,624306670,3375,3375,3375,3375,0
|
|
20230802,163800,624306670,3375,3375,3375,3375,0
|
|
20230802,163700,624306670,3375,3375,3375,3375,0
|
|
20230802,163600,624306670,3375,3375,3375,3375,0
|
|
20230802,163500,624306670,3375,3375,3375,3375,0
|
|
20230802,163400,624306670,3375,3375,3375,3375,0
|
|
20230802,163300,624306670,3375,3375,3375,3375,0
|
|
20230802,163200,624306670,3375,3375,3375,3375,0
|
|
20230802,163100,624306670,3375,3375,3375,3375,0
|
|
20230802,163000,624306670,3375,3375,3375,3375,0
|
|
20230802,162900,624306670,3375,3375,3375,3375,0
|
|
20230802,162800,624306670,3375,3375,3375,3375,4094
|
|
20230802,162700,624306670,3375,3375,3375,3375,0
|
|
20230802,162600,624306670,3375,3375,3375,3375,0
|
|
20230802,162500,624306670,3375,3375,3375,3375,0
|
|
20230802,162400,624306670,3375,3375,3375,3375,0
|
|
20230802,162300,624306670,3375,3375,3375,3375,0
|
|
20230802,162200,624306670,3375,3375,3375,3375,0
|
|
20230802,162100,624306670,3375,3375,3375,3375,0
|
|
20230802,162000,624306670,3375,3375,3375,3375,0
|
|
20230802,161900,624306670,3375,3375,3375,3375,0
|
|
20230802,161800,624306670,3375,3375,3375,3375,0
|
|
20230802,161700,624306670,3375,3375,3375,3375,0
|
|
20230802,161600,624306670,3375,3375,3375,3375,0
|
|
20230802,161500,624306670,3375,3375,3375,3375,0
|
|
20230802,161400,624306670,3375,3375,3375,3375,0
|
|
20230802,161300,624306670,3375,3375,3375,3375,0
|
|
20230802,161200,624306670,3375,3375,3375,3375,0
|
|
20230802,161100,624306670,3375,3375,3375,3375,0
|
|
20230802,161000,624306670,3375,3375,3375,3375,0
|
|
20230802,160900,624306670,3375,3375,3375,3375,0
|
|
20230802,160800,624306670,3375,3375,3375,3375,0
|
|
20230802,160700,624306670,3375,3375,3375,3375,0
|
|
20230802,160600,624306670,3375,3375,3375,3375,0
|
|
20230802,160500,624306670,3375,3375,3375,3375,0
|
|
20230802,160400,624306670,3375,3375,3375,3375,0
|
|
20230802,160300,624306670,3375,3375,3375,3375,0
|
|
20230802,160200,624306670,3375,3375,3375,3375,0
|
|
20230802,160100,624306670,3375,3375,3375,3375,0
|
|
20230802,160000,624306670,3375,3375,3375,3375,0
|
|
20230802,155900,624306670,3375,3375,3375,3375,0
|
|
20230802,155800,624306670,3375,3375,3375,3375,4094
|
|
20230802,155700,624306670,3375,3375,3375,3375,0
|
|
20230802,155600,624306670,3375,3375,3375,3375,0
|
|
20230802,155500,624306670,3375,3375,3375,3375,0
|
|
20230802,155400,624306670,3375,3375,3375,3375,0
|
|
20230802,155300,624306670,3375,3375,3375,3375,0
|
|
20230802,155200,624306670,3375,3375,3375,3375,0
|
|
20230802,155100,624306670,3375,3375,3375,3375,0
|
|
20230802,155000,624306670,3375,3375,3375,3375,0
|
|
20230802,154900,624306670,3375,3375,3375,3375,0
|
|
20230802,154800,624306670,3375,3375,3375,3375,0
|
|
20230802,154700,624306670,3375,3375,3375,3375,0
|
|
20230802,154600,624306670,3375,3375,3375,3375,0
|
|
20230802,154500,624306670,3375,3375,3375,3375,0
|
|
20230802,154400,624306670,3375,3375,3375,3375,0
|
|
20230802,154300,624306670,3375,3375,3375,3375,0
|
|
20230802,154200,624306670,3375,3375,3375,3375,0
|
|
20230802,154100,624306670,3375,3375,3375,3375,0
|
|
20230802,154000,624306670,3375,3375,3375,3375,0
|
|
20230802,153900,624306670,3375,3375,3375,3375,0
|
|
20230802,153800,624306670,3375,3375,3375,3375,0
|
|
20230802,153700,624306670,3375,3375,3375,3375,0
|
|
20230802,153600,624306670,3375,3375,3375,3375,0
|
|
20230802,153500,624306670,3375,3375,3375,3375,0
|
|
20230802,153400,624306670,3375,3375,3375,3375,0
|
|
20230802,153300,624306670,3375,3375,3375,3375,0
|
|
20230802,153200,624306670,3375,3375,3375,3375,0
|
|
20230802,153100,624306670,3375,3375,3375,3375,0
|
|
20230802,153000,624306670,3375,3375,3375,3375,4094
|
|
20230802,152900,610489420,3385,3385,3385,3385,0
|
|
20230802,152800,610489420,3385,3385,3385,3385,0
|
|
20230802,152700,610489420,3385,3385,3385,3385,0
|
|
20230802,152600,610489420,3385,3385,3385,3385,0
|
|
20230802,152500,610489420,3385,3385,3385,3385,0
|
|
20230802,152400,610489420,3385,3385,3385,3385,0
|
|
20230802,152300,610489420,3385,3385,3385,3385,0
|
|
20230802,152200,610489420,3385,3385,3385,3385,0
|
|
20230802,152100,610489420,3385,3385,3385,3385,0
|
|
20230802,152000,610489420,3385,3385,3385,3385,0
|
|
20230802,151900,610489420,3385,3375,3385,3375,431
|
|
20230802,151800,609033295,3385,3385,3390,3375,2763
|
|
20230802,151700,599699700,3390,3390,3390,3390,0
|
|
20230802,151600,599699700,3390,3390,3390,3390,0
|
|
20230802,151500,599699700,3390,3390,3390,3390,0
|
|
20230802,151400,599699700,3390,3390,3390,3390,1002
|
|
20230802,151300,596302920,3385,3385,3385,3385,41
|
|
20230802,151200,596164135,3385,3385,3385,3385,21
|
|
20230802,151100,596093050,3385,3380,3385,3380,531
|
|
20230802,151000,594295675,3380,3380,3380,3380,71
|
|
20230802,150900,594055695,3380,3380,3380,3380,197
|
|
20230802,150800,593389835,3385,3380,3385,3380,7
|
|
20230802,150700,593366150,3385,3385,3385,3385,2
|
|
20230802,150600,593359380,3385,3385,3385,3385,6
|
|
20230802,150500,593339070,3385,3385,3385,3385,0
|
|
20230802,150400,593339070,3385,3385,3385,3385,2
|
|
20230802,150300,593332300,3395,3395,3395,3395,30
|
|
20230802,150200,593230450,3400,3400,3400,3400,0
|
|
20230802,150100,593230450,3400,3385,3400,3380,1792
|
|
20230802,150000,587154120,3385,3385,3385,3385,2
|
|
20230802,145900,587147350,3380,3380,3380,3380,355
|
|
20230802,145800,585947450,3385,3385,3385,3385,1
|
|
20230802,145700,585944065,3380,3380,3380,3380,0
|
|
20230802,145600,585944065,3380,3380,3380,3380,26
|
|
20230802,145500,585856185,3375,3375,3375,3375,318
|
|
20230802,145400,584782935,3380,3380,3380,3380,3
|
|
20230802,145300,584772795,3380,3375,3380,3375,19
|
|
20230802,145200,584708650,3375,3375,3375,3375,50
|
|
20230802,145100,584539900,3380,3380,3380,3380,1
|
|
20230802,145000,584536520,3380,3380,3380,3380,0
|
|
20230802,144900,584536520,3380,3380,3380,3380,244
|
|
20230802,144800,583711800,3385,3385,3385,3385,6
|
|
20230802,144700,583691490,3385,3385,3385,3385,1169
|
|
20230802,144600,579734425,3380,3380,3380,3380,120
|
|
20230802,144500,579328825,3375,3385,3385,3375,505
|
|
20230802,144400,577624225,3385,3385,3385,3385,5
|
|
20230802,144300,577607300,3380,3380,3380,3380,15
|
|
20230802,144200,577556600,3380,3380,3380,3380,50
|
|
20230802,144100,577387600,3375,3380,3380,3375,1487
|
|
20230802,144000,572366540,3380,3380,3380,3380,122
|
|
20230802,143900,571954180,3380,3380,3380,3380,3
|
|
20230802,143800,571944040,3380,3380,3380,3375,22
|
|
20230802,143700,571869690,3380,3380,3380,3380,48
|
|
20230802,143600,571707450,3380,3380,3380,3380,465
|
|
20230802,143500,570135750,3380,3380,3380,3380,326
|
|
20230802,143400,569033870,3380,3380,3380,3380,0
|
|
20230802,143300,569033870,3380,3375,3380,3375,760
|
|
20230802,143200,566465220,3375,3375,3375,3375,0
|
|
20230802,143100,566465220,3375,3375,3375,3375,20
|
|
20230802,143000,566397720,3380,3375,3380,3375,2057
|
|
20230802,142900,559455340,3375,3375,3375,3375,0
|
|
20230802,142800,559455340,3375,3375,3375,3375,1990
|
|
20230802,142700,552739090,3380,3380,3380,3380,100
|
|
20230802,142600,552401090,3380,3380,3380,3380,100
|
|
20230802,142500,552063090,3375,3375,3375,3375,0
|
|
20230802,142400,552063090,3375,3375,3375,3375,0
|
|
20230802,142300,552063090,3375,3375,3375,3375,50
|
|
20230802,142200,551894340,3380,3380,3380,3380,0
|
|
20230802,142100,551894340,3380,3380,3380,3380,81
|
|
20230802,142000,551620560,3385,3380,3385,3380,30
|
|
20230802,141900,551519145,3380,3380,3380,3380,2
|
|
20230802,141800,551512385,3380,3380,3380,3380,0
|
|
20230802,141700,551512385,3380,3380,3380,3380,0
|
|
20230802,141600,551512385,3380,3380,3380,3380,10
|
|
20230802,141500,551478585,3375,3375,3375,3375,0
|
|
20230802,141400,551478585,3375,3375,3375,3375,0
|
|
20230802,141300,551478585,3375,3380,3380,3375,600
|
|
20230802,141200,549453085,3380,3385,3385,3380,1228
|
|
20230802,141100,545302335,3385,3385,3385,3385,1
|
|
20230802,141000,545298950,3385,3385,3385,3385,3
|
|
20230802,140900,545288795,3390,3390,3390,3390,0
|
|
20230802,140800,545288795,3390,3390,3390,3390,0
|
|
20230802,140700,545288795,3390,3390,3390,3390,29
|
|
20230802,140600,545190485,3380,3380,3380,3380,72
|
|
20230802,140500,544947125,3390,3390,3390,3390,0
|
|
20230802,140400,544947125,3390,3385,3390,3385,222
|
|
20230802,140300,544194635,3385,3385,3385,3385,0
|
|
20230802,140200,544194635,3385,3385,3385,3385,2
|
|
20230802,140100,544187865,3390,3390,3390,3390,0
|
|
20230802,140000,544187865,3390,3390,3390,3390,0
|
|
20230802,135900,544187865,3390,3390,3390,3390,11
|
|
20230802,135800,544150575,3390,3390,3390,3390,1053
|
|
20230802,135700,540580905,3385,3385,3385,3385,15
|
|
20230802,135600,540530130,3390,3390,3390,3390,0
|
|
20230802,135500,540530130,3390,3390,3390,3390,0
|
|
20230802,135400,540530130,3390,3390,3390,3390,18
|
|
20230802,135300,540469110,3390,3380,3390,3380,1766
|
|
20230802,135200,534497315,3380,3380,3380,3380,13
|
|
20230802,135100,534453375,3380,3380,3380,3380,4
|
|
20230802,135000,534439855,3380,3375,3380,3375,77
|
|
20230802,134900,534179975,3375,3375,3375,3375,153
|
|
20230802,134800,533663600,3375,3380,3380,3375,90
|
|
20230802,134700,533359600,3375,3375,3375,3375,123
|
|
20230802,134600,532944475,3375,3375,3375,3375,34
|
|
20230802,134500,532829725,3375,3375,3375,3375,34
|
|
20230802,134400,532714975,3375,3375,3375,3375,1613
|
|
20230802,134300,527271100,3380,3380,3380,3380,21
|
|
20230802,134200,527200120,3380,3380,3380,3380,80
|
|
20230802,134100,526929720,3380,3380,3380,3365,2968
|
|
20230802,134000,516928040,3375,3380,3380,3375,41
|
|
20230802,133900,516789660,3370,3375,3375,3370,1307
|
|
20230802,133800,512380740,3375,3375,3375,3375,0
|
|
20230802,133700,512380740,3375,3375,3375,3375,85
|
|
20230802,133600,512093865,3380,3380,3380,3380,0
|
|
20230802,133500,512093865,3380,3375,3380,3375,53
|
|
20230802,133400,511914895,3385,3380,3385,3380,405
|
|
20230802,133300,510544680,3375,3370,3380,3370,375
|
|
20230802,133200,509280545,3385,3385,3385,3385,1
|
|
20230802,133100,509277160,3370,3375,3375,3370,18
|
|
20230802,133000,509216450,3385,3385,3385,3385,7
|
|
20230802,132900,509192755,3385,3375,3385,3370,303
|
|
20230802,132800,508170250,3380,3380,3380,3375,22
|
|
20230802,132700,508095925,3385,3385,3385,3385,1
|
|
20230802,132600,508092540,3380,3380,3380,3380,19
|
|
20230802,132500,508028320,3380,3380,3380,3380,3436
|
|
20230802,132400,496414640,3385,3390,3390,3385,2198
|
|
20230802,132300,488974310,3390,3390,3390,3390,0
|
|
20230802,132200,488974310,3390,3390,3390,3390,0
|
|
20230802,132100,488974310,3390,3390,3390,3390,0
|
|
20230802,132000,488974310,3390,3390,3390,3390,490
|
|
20230802,131900,487313210,3390,3395,3395,3390,1157
|
|
20230802,131800,483390970,3395,3395,3395,3395,4346
|
|
20230802,131700,468636300,3400,3400,3400,3400,0
|
|
20230802,131600,468636300,3400,3395,3400,3395,51
|
|
20230802,131500,468462905,3395,3395,3395,3395,0
|
|
20230802,131400,468462905,3395,3395,3395,3395,0
|
|
20230802,131300,468462905,3395,3395,3395,3395,0
|
|
20230802,131200,468462905,3395,3395,3395,3395,0
|
|
20230802,131100,468462905,3395,3400,3400,3395,6
|
|
20230802,131000,468442510,3400,3400,3400,3400,0
|
|
20230802,130900,468442510,3400,3400,3400,3400,0
|
|
20230802,130800,468442510,3400,3400,3400,3400,0
|
|
20230802,130700,468442510,3400,3400,3400,3400,0
|
|
20230802,130600,468442510,3400,3395,3400,3395,251
|
|
20230802,130500,467589115,3400,3400,3400,3400,9097
|
|
20230802,130400,436659315,3410,3410,3410,3410,50
|
|
20230802,130300,436488815,3405,3405,3405,3405,0
|
|
20230802,130200,436488815,3405,3405,3410,3405,522
|
|
20230802,130100,434711365,3405,3410,3410,3405,750
|
|
20230802,130000,432157365,3435,3410,3435,3410,310
|
|
20230802,125900,431099940,3405,3405,3445,3405,636
|
|
20230802,125800,428927510,3405,3400,3405,3400,301
|
|
20230802,125700,427902805,3400,3400,3400,3400,10
|
|
20230802,125600,427868805,3400,3400,3400,3400,0
|
|
20230802,125500,427868805,3400,3395,3400,3395,445
|
|
20230802,125400,426355855,3400,3400,3400,3400,214
|
|
20230802,125300,425628255,3405,3405,3405,3405,0
|
|
20230802,125200,425628255,3405,3405,3405,3405,11
|
|
20230802,125100,425590800,3395,3395,3395,3395,0
|
|
20230802,125000,425590800,3395,3395,3395,3395,5
|
|
20230802,124900,425573825,3395,3395,3395,3395,5
|
|
20230802,124800,425556850,3395,3400,3405,3395,526
|
|
20230802,124700,423768470,3405,3405,3405,3405,24
|
|
20230802,124600,423686750,3405,3405,3405,3405,121
|
|
20230802,124500,423274745,3405,3405,3405,3405,79
|
|
20230802,124400,423005750,3395,3400,3400,3395,421
|
|
20230802,124300,421574835,3400,3400,3400,3400,0
|
|
20230802,124200,421574835,3400,3400,3400,3400,0
|
|
20230802,124100,421574835,3400,3415,3415,3395,5674
|
|
20230802,124000,402240820,3415,3415,3415,3415,500
|
|
20230802,123900,400533320,3420,3420,3420,3420,0
|
|
20230802,123800,400533320,3420,3420,3420,3420,0
|
|
20230802,123700,400533320,3420,3420,3420,3420,524
|
|
20230802,123600,398741240,3425,3425,3425,3425,0
|
|
20230802,123500,398741240,3425,3425,3425,3425,0
|
|
20230802,123400,398741240,3425,3420,3425,3420,8
|
|
20230802,123300,398713850,3415,3420,3420,3415,1464
|
|
20230802,123200,393709070,3425,3425,3425,3425,0
|
|
20230802,123100,393709070,3425,3425,3425,3425,10
|
|
20230802,123000,393674820,3425,3425,3425,3425,0
|
|
20230802,122900,393674820,3425,3425,3425,3425,36
|
|
20230802,122800,393551520,3420,3420,3420,3420,0
|
|
20230802,122700,393551520,3420,3420,3420,3420,1000
|
|
20230802,122600,390131520,3420,3420,3420,3420,3843
|
|
20230802,122500,376988460,3420,3425,3425,3420,1025
|
|
20230802,122400,373482525,3425,3425,3425,3425,58
|
|
20230802,122300,373283875,3425,3425,3425,3425,0
|
|
20230802,122200,373283875,3425,3425,3425,3425,0
|
|
20230802,122100,373283875,3425,3425,3425,3425,500
|
|
20230802,122000,371571375,3420,3420,3420,3420,0
|
|
20230802,121900,371571375,3420,3420,3420,3420,19
|
|
20230802,121800,371506395,3415,3420,3420,3415,6
|
|
20230802,121700,371485900,3415,3415,3415,3415,0
|
|
20230802,121600,371485900,3415,3420,3420,3415,24
|
|
20230802,121500,371403920,3415,3415,3415,3415,0
|
|
20230802,121400,371403920,3415,3415,3420,3415,154
|
|
20230802,121300,370877710,3415,3415,3415,3415,44
|
|
20230802,121200,370727450,3415,3415,3415,3415,26
|
|
20230802,121100,370638660,3415,3415,3415,3415,1278
|
|
20230802,121000,366274290,3420,3420,3420,3420,50
|
|
20230802,120900,366103290,3420,3420,3420,3420,10
|
|
20230802,120800,366069090,3420,3420,3420,3420,753
|
|
20230802,120700,363493830,3420,3420,3420,3420,10
|
|
20230802,120600,363459630,3420,3420,3420,3420,0
|
|
20230802,120500,363459630,3420,3420,3420,3420,0
|
|
20230802,120400,363459630,3420,3420,3420,3420,1290
|
|
20230802,120300,359047830,3410,3410,3410,3410,0
|
|
20230802,120200,359047830,3410,3415,3415,3410,160
|
|
20230802,120100,358502095,3415,3415,3415,3415,0
|
|
20230802,120000,358502095,3415,3420,3420,3415,56
|
|
20230802,115900,358310820,3420,3420,3420,3420,108
|
|
20230802,115800,357941460,3420,3425,3425,3420,24
|
|
20230802,115700,357859285,3420,3420,3420,3420,0
|
|
20230802,115600,357859285,3420,3425,3425,3420,12
|
|
20230802,115500,357818190,3420,3420,3420,3420,0
|
|
20230802,115400,357818190,3420,3420,3420,3420,47
|
|
20230802,115300,357657450,3420,3415,3420,3415,150
|
|
20230802,115200,357144950,3420,3420,3420,3420,0
|
|
20230802,115100,357144950,3420,3420,3420,3420,0
|
|
20230802,115000,357144950,3420,3420,3420,3420,0
|
|
20230802,114900,357144950,3420,3420,3420,3420,2
|
|
20230802,114800,357138110,3415,3415,3415,3415,0
|
|
20230802,114700,357138110,3415,3415,3415,3415,0
|
|
20230802,114600,357138110,3415,3415,3415,3415,0
|
|
20230802,114500,357138110,3415,3415,3415,3415,0
|
|
20230802,114400,357138110,3415,3415,3415,3415,44
|
|
20230802,114300,356987850,3415,3415,3415,3415,1
|
|
20230802,114200,356984435,3420,3420,3420,3420,0
|
|
20230802,114100,356984435,3420,3415,3420,3415,42
|
|
20230802,114000,356840955,3415,3415,3415,3415,50
|
|
20230802,113900,356670205,3410,3415,3415,3410,334
|
|
20230802,113800,355531255,3420,3415,3420,3415,2002
|
|
20230802,113700,348694370,3415,3425,3425,3415,990
|
|
20230802,113600,345310170,3420,3420,3420,3420,5
|
|
20230802,113500,345293070,3420,3420,3420,3420,0
|
|
20230802,113400,345293070,3420,3420,3420,3420,205
|
|
20230802,113300,344591970,3420,3420,3420,3420,393
|
|
20230802,113200,343247910,3420,3420,3420,3420,0
|
|
20230802,113100,343247910,3420,3420,3420,3420,0
|
|
20230802,113000,343247910,3420,3425,3425,3420,1100
|
|
20230802,112900,339485410,3420,3420,3420,3420,0
|
|
20230802,112800,339485410,3420,3420,3420,3420,1
|
|
20230802,112700,339481990,3420,3420,3420,3420,1348
|
|
20230802,112600,334871830,3420,3425,3425,3420,1883
|
|
20230802,112500,328423315,3425,3425,3425,3425,30
|
|
20230802,112400,328320565,3425,3425,3425,3415,1706
|
|
20230802,112300,322487100,3425,3425,3425,3425,9
|
|
20230802,112200,322456275,3425,3430,3430,3425,363
|
|
20230802,112100,321211500,3435,3435,3435,3435,573
|
|
20230802,112000,319243245,3435,3440,3440,3435,853
|
|
20230802,111900,316312940,3435,3440,3440,3435,650
|
|
20230802,111800,314077385,3440,3440,3440,3440,1281
|
|
20230802,111700,309670745,3440,3440,3440,3440,950
|
|
20230802,111600,306402745,3440,3445,3445,3440,2260
|
|
20230802,111500,298627345,3440,3440,3440,3440,47
|
|
20230802,111400,298465665,3445,3450,3450,3445,2497
|
|
20230802,111300,289862460,3450,3450,3450,3450,469
|
|
20230802,111200,288244410,3450,3450,3450,3450,2
|
|
20230802,111100,288237510,3445,3445,3445,3445,0
|
|
20230802,111000,288237510,3445,3445,3445,3445,2
|
|
20230802,110900,288230620,3445,3445,3445,3445,190
|
|
20230802,110800,287576070,3445,3445,3445,3445,0
|
|
20230802,110700,287576070,3445,3445,3445,3445,0
|
|
20230802,110600,287576070,3445,3445,3445,3440,4029
|
|
20230802,110500,273709970,3450,3450,3450,3450,436
|
|
20230802,110400,272205770,3450,3450,3450,3450,0
|
|
20230802,110300,272205770,3450,3440,3450,3440,101
|
|
20230802,110200,271858320,3440,3450,3450,3440,2244
|
|
20230802,110100,264125260,3450,3460,3460,3450,4266
|
|
20230802,110000,249391515,3460,3460,3460,3460,70
|
|
20230802,105900,249149315,3460,3465,3465,3460,2875
|
|
20230802,105800,239201260,3460,3465,3465,3460,47
|
|
20230802,105700,239038615,3465,3465,3465,3465,67
|
|
20230802,105600,238806460,3470,3465,3470,3465,1393
|
|
20230802,105500,233979075,3475,3470,3475,3470,822
|
|
20230802,105400,231126510,3470,3470,3470,3470,100
|
|
20230802,105300,230779510,3470,3470,3470,3470,0
|
|
20230802,105200,230779510,3470,3470,3470,3470,0
|
|
20230802,105100,230779510,3470,3470,3470,3470,10
|
|
20230802,105000,230744810,3470,3485,3485,3470,424
|
|
20230802,104900,229271595,3485,3485,3485,3485,1
|
|
20230802,104800,229268110,3470,3475,3475,3470,18
|
|
20230802,104700,229205575,3480,3480,3480,3480,43
|
|
20230802,104600,229055935,3470,3470,3470,3470,0
|
|
20230802,104500,229055935,3470,3470,3470,3470,200
|
|
20230802,104400,228361935,3465,3470,3470,3465,2859
|
|
20230802,104300,218452470,3470,3475,3475,3465,3351
|
|
20230802,104200,206822815,3475,3475,3475,3475,0
|
|
20230802,104100,206822815,3475,3475,3475,3475,0
|
|
20230802,104000,206822815,3475,3480,3480,3470,3643
|
|
20230802,103900,194173515,3475,3475,3475,3475,4
|
|
20230802,103800,194159615,3480,3480,3480,3480,300
|
|
20230802,103700,193115615,3480,3480,3480,3480,0
|
|
20230802,103600,193115615,3480,3480,3480,3480,0
|
|
20230802,103500,193115615,3480,3480,3480,3480,887
|
|
20230802,103400,190028855,3485,3485,3485,3485,0
|
|
20230802,103300,190028855,3485,3485,3485,3485,698
|
|
20230802,103200,187596325,3500,3495,3500,3495,1000
|
|
20230802,103100,184101090,3495,3495,3495,3495,0
|
|
20230802,103000,184101090,3495,3495,3495,3495,0
|
|
20230802,102900,184101090,3495,3495,3495,3495,1
|
|
20230802,102800,184097595,3485,3485,3485,3485,0
|
|
20230802,102700,184097595,3485,3485,3485,3485,48
|
|
20230802,102600,183930315,3485,3485,3485,3485,1532
|
|
20230802,102500,178591295,3490,3490,3490,3490,0
|
|
20230802,102400,178591295,3490,3495,3495,3490,321
|
|
20230802,102300,177469900,3490,3495,3495,3490,1811
|
|
20230802,102200,171148050,3500,3500,3500,3500,916
|
|
20230802,102100,167942050,3505,3505,3505,3505,310
|
|
20230802,102000,166855500,3505,3510,3510,3505,12
|
|
20230802,101900,166813410,3510,3510,3510,3510,5
|
|
20230802,101800,166795860,3510,3510,3510,3510,0
|
|
20230802,101700,166795860,3510,3510,3510,3510,142
|
|
20230802,101600,166297440,3510,3515,3515,3510,407
|
|
20230802,101500,164868855,3510,3510,3510,3505,217
|
|
20230802,101400,164107770,3510,3510,3510,3510,0
|
|
20230802,101300,164107770,3510,3510,3510,3510,0
|
|
20230802,101200,164107770,3510,3510,3510,3510,3
|
|
20230802,101100,164097240,3515,3500,3515,3500,90
|
|
20230802,101000,163781330,3510,3510,3510,3510,0
|
|
20230802,100900,163781330,3510,3510,3510,3510,0
|
|
20230802,100800,163781330,3510,3500,3510,3500,11
|
|
20230802,100700,163742730,3510,3510,3510,3510,0
|
|
20230802,100600,163742730,3510,3500,3510,3500,185
|
|
20230802,100500,163095130,3510,3510,3510,3510,0
|
|
20230802,100400,163095130,3510,3510,3510,3510,0
|
|
20230802,100300,163095130,3510,3510,3510,3510,0
|
|
20230802,100200,163095130,3510,3500,3510,3500,14
|
|
20230802,100100,163046030,3510,3510,3510,3510,0
|
|
20230802,100000,163046030,3510,3500,3510,3500,11
|
|
20230802,095900,163007430,3510,3510,3510,3510,0
|
|
20230802,095800,163007430,3510,3510,3510,3510,0
|
|
20230802,095700,163007430,3510,3505,3510,3500,100
|
|
20230802,095600,162656880,3505,3505,3505,3505,200
|
|
20230802,095500,161955880,3505,3505,3505,3505,0
|
|
20230802,095400,161955880,3505,3505,3505,3505,15
|
|
20230802,095300,161903305,3505,3505,3505,3505,0
|
|
20230802,095200,161903305,3505,3505,3505,3505,25
|
|
20230802,095100,161815680,3505,3505,3505,3505,0
|
|
20230802,095000,161815680,3505,3505,3505,3505,10
|
|
20230802,094900,161780630,3500,3505,3505,3500,24
|
|
20230802,094800,161696565,3505,3500,3505,3500,986
|
|
20230802,094700,158245515,3500,3500,3500,3500,0
|
|
20230802,094600,158245515,3500,3495,3500,3495,67
|
|
20230802,094500,158011300,3495,3495,3495,3495,0
|
|
20230802,094400,158011300,3495,3495,3500,3495,1295
|
|
20230802,094300,153485225,3490,3490,3490,3490,10
|
|
20230802,094200,153450325,3490,3485,3495,3485,96
|
|
20230802,094100,153115195,3490,3490,3490,3490,100
|
|
20230802,094000,152766195,3490,3490,3490,3490,5
|
|
20230802,093900,152748745,3490,3490,3495,3490,406
|
|
20230802,093800,151331755,3490,3490,3490,3490,224
|
|
20230802,093700,150549995,3495,3495,3495,3495,0
|
|
20230802,093600,150549995,3495,3495,3495,3495,228
|
|
20230802,093500,149753135,3495,3495,3495,3495,3
|
|
20230802,093400,149742650,3495,3490,3495,3490,54
|
|
20230802,093300,149554135,3490,3480,3490,3480,840
|
|
20230802,093200,146630925,3490,3490,3490,3490,53
|
|
20230802,093100,146445955,3480,3490,3490,3480,4532
|
|
20230802,093000,130653555,3495,3495,3495,3490,410
|
|
20230802,092900,129222585,3490,3500,3500,3490,115
|
|
20230802,092800,128821205,3490,3500,3500,3490,2738
|
|
20230802,092700,119250345,3505,3510,3510,3505,195
|
|
20230802,092600,118566820,3505,3505,3505,3505,0
|
|
20230802,092500,118566820,3505,3510,3510,3505,653
|
|
20230802,092400,116277920,3510,3515,3515,3510,453
|
|
20230802,092300,114687880,3510,3505,3515,3505,611
|
|
20230802,092200,112545155,3515,3515,3515,3505,1237
|
|
20230802,092100,108209360,3515,3510,3515,3505,164
|
|
20230802,092000,107634425,3510,3510,3510,3510,1176
|
|
20230802,091900,103506665,3515,3515,3515,3515,91
|
|
20230802,091800,103186800,3515,3515,3515,3515,0
|
|
20230802,091700,103186800,3515,3515,3515,3515,8
|
|
20230802,091600,103158680,3515,3525,3525,3515,7382
|
|
20230802,091500,77181280,3525,3525,3525,3525,1
|
|
20230802,091400,77177755,3525,3525,3525,3525,656
|
|
20230802,091300,74865355,3525,3525,3525,3525,4
|
|
20230802,091200,74851255,3530,3530,3530,3520,561
|
|
20230802,091100,72871095,3535,3525,3535,3525,245
|
|
20230802,091000,72007000,3525,3520,3525,3520,649
|
|
20230802,090900,69720015,3525,3525,3525,3525,504
|
|
20230802,090800,67943415,3525,3520,3525,3520,613
|
|
20230802,090700,65783650,3525,3520,3525,3520,1646
|
|
20230802,090600,59981515,3515,3525,3525,3515,1292
|
|
20230802,090500,55438510,3520,3515,3520,3510,449
|
|
20230802,090400,53859210,3515,3520,3520,3515,4505
|
|
20230802,090300,38014890,3520,3520,3520,3520,987
|
|
20230802,090200,34540650,3520,3535,3535,3520,3367
|
|
20230802,090100,22677170,3520,3530,3545,3515,2838
|
|
20230802,090000,12683890,3530,3575,3575,3520,3570
|