662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195900,409520110,3790,3790,3790,3790,2907
|
|
20230802,195800,409520110,3790,3790,3790,3790,0
|
|
20230802,195700,409520110,3790,3790,3790,3790,0
|
|
20230802,195600,409520110,3790,3790,3790,3790,0
|
|
20230802,195500,409520110,3790,3790,3790,3790,0
|
|
20230802,195400,409520110,3790,3790,3790,3790,0
|
|
20230802,195300,409520110,3790,3790,3790,3790,0
|
|
20230802,195200,409520110,3790,3790,3790,3790,0
|
|
20230802,195100,409520110,3790,3790,3790,3790,0
|
|
20230802,195000,409520110,3790,3790,3790,3790,0
|
|
20230802,194900,409520110,3790,3790,3790,3790,0
|
|
20230802,194800,409520110,3790,3790,3790,3790,0
|
|
20230802,194700,409520110,3790,3790,3790,3790,0
|
|
20230802,194600,409520110,3790,3790,3790,3790,0
|
|
20230802,194500,409520110,3790,3790,3790,3790,0
|
|
20230802,194400,409520110,3790,3790,3790,3790,0
|
|
20230802,194300,409520110,3790,3790,3790,3790,0
|
|
20230802,194200,409520110,3790,3790,3790,3790,0
|
|
20230802,194100,409520110,3790,3790,3790,3790,0
|
|
20230802,194000,409520110,3790,3790,3790,3790,0
|
|
20230802,193900,409520110,3790,3790,3790,3790,0
|
|
20230802,193800,409520110,3790,3790,3790,3790,0
|
|
20230802,193700,409520110,3790,3790,3790,3790,0
|
|
20230802,193600,409520110,3790,3790,3790,3790,0
|
|
20230802,193500,409520110,3790,3790,3790,3790,0
|
|
20230802,193400,409520110,3790,3790,3790,3790,0
|
|
20230802,193300,409520110,3790,3790,3790,3790,0
|
|
20230802,193200,409520110,3790,3790,3790,3790,0
|
|
20230802,193100,409520110,3790,3790,3790,3790,0
|
|
20230802,193000,409520110,3790,3790,3790,3790,0
|
|
20230802,192900,409520110,3790,3790,3790,3790,2907
|
|
20230802,192800,409520110,3790,3790,3790,3790,0
|
|
20230802,192700,409520110,3790,3790,3790,3790,0
|
|
20230802,192600,409520110,3790,3790,3790,3790,0
|
|
20230802,192500,409520110,3790,3790,3790,3790,0
|
|
20230802,192400,409520110,3790,3790,3790,3790,0
|
|
20230802,192300,409520110,3790,3790,3790,3790,0
|
|
20230802,192200,409520110,3790,3790,3790,3790,0
|
|
20230802,192100,409520110,3790,3790,3790,3790,0
|
|
20230802,192000,409520110,3790,3790,3790,3790,0
|
|
20230802,191900,409520110,3790,3790,3790,3790,0
|
|
20230802,191800,409520110,3790,3790,3790,3790,0
|
|
20230802,191700,409520110,3790,3790,3790,3790,0
|
|
20230802,191600,409520110,3790,3790,3790,3790,0
|
|
20230802,191500,409520110,3790,3790,3790,3790,0
|
|
20230802,191400,409520110,3790,3790,3790,3790,0
|
|
20230802,191300,409520110,3790,3790,3790,3790,0
|
|
20230802,191200,409520110,3790,3790,3790,3790,0
|
|
20230802,191100,409520110,3790,3790,3790,3790,0
|
|
20230802,191000,409520110,3790,3790,3790,3790,0
|
|
20230802,190900,409520110,3790,3790,3790,3790,0
|
|
20230802,190800,409520110,3790,3790,3790,3790,0
|
|
20230802,190700,409520110,3790,3790,3790,3790,0
|
|
20230802,190600,409520110,3790,3790,3790,3790,0
|
|
20230802,190500,409520110,3790,3790,3790,3790,0
|
|
20230802,190400,409520110,3790,3790,3790,3790,0
|
|
20230802,190300,409520110,3790,3790,3790,3790,0
|
|
20230802,190200,409520110,3790,3790,3790,3790,0
|
|
20230802,190100,409520110,3790,3790,3790,3790,0
|
|
20230802,190000,409520110,3790,3790,3790,3790,0
|
|
20230802,185900,409520110,3790,3790,3790,3790,2907
|
|
20230802,185800,409520110,3790,3790,3790,3790,0
|
|
20230802,185700,409520110,3790,3790,3790,3790,0
|
|
20230802,185600,409520110,3790,3790,3790,3790,0
|
|
20230802,185500,409520110,3790,3790,3790,3790,0
|
|
20230802,185400,409520110,3790,3790,3790,3790,0
|
|
20230802,185300,409520110,3790,3790,3790,3790,0
|
|
20230802,185200,409520110,3790,3790,3790,3790,0
|
|
20230802,185100,409520110,3790,3790,3790,3790,0
|
|
20230802,185000,409520110,3790,3790,3790,3790,0
|
|
20230802,184900,409520110,3790,3790,3790,3790,0
|
|
20230802,184800,409520110,3790,3790,3790,3790,0
|
|
20230802,184700,409520110,3790,3790,3790,3790,0
|
|
20230802,184600,409520110,3790,3790,3790,3790,0
|
|
20230802,184500,409520110,3790,3790,3790,3790,0
|
|
20230802,184400,409520110,3790,3790,3790,3790,0
|
|
20230802,184300,409520110,3790,3790,3790,3790,0
|
|
20230802,184200,409520110,3790,3790,3790,3790,0
|
|
20230802,184100,409520110,3790,3790,3790,3790,0
|
|
20230802,184000,409520110,3790,3790,3790,3790,0
|
|
20230802,183900,409520110,3790,3790,3790,3790,0
|
|
20230802,183800,409520110,3790,3790,3790,3790,0
|
|
20230802,183700,409520110,3790,3790,3790,3790,0
|
|
20230802,183600,409520110,3790,3790,3790,3790,0
|
|
20230802,183500,409520110,3790,3790,3790,3790,0
|
|
20230802,183400,409520110,3790,3790,3790,3790,0
|
|
20230802,183300,409520110,3790,3790,3790,3790,0
|
|
20230802,183200,409520110,3790,3790,3790,3790,0
|
|
20230802,183100,409520110,3790,3790,3790,3790,0
|
|
20230802,183000,409520110,3790,3790,3790,3790,0
|
|
20230802,182900,409520110,3790,3790,3790,3790,2907
|
|
20230802,182800,409520110,3790,3790,3790,3790,0
|
|
20230802,182700,409520110,3790,3790,3790,3790,0
|
|
20230802,182600,409520110,3790,3790,3790,3790,0
|
|
20230802,182500,409520110,3790,3790,3790,3790,0
|
|
20230802,182400,409520110,3790,3790,3790,3790,0
|
|
20230802,182300,409520110,3790,3790,3790,3790,0
|
|
20230802,182200,409520110,3790,3790,3790,3790,0
|
|
20230802,182100,409520110,3790,3790,3790,3790,0
|
|
20230802,182000,409520110,3790,3790,3790,3790,0
|
|
20230802,181900,409520110,3790,3790,3790,3790,0
|
|
20230802,181800,409520110,3790,3790,3790,3790,0
|
|
20230802,181700,409520110,3790,3790,3790,3790,0
|
|
20230802,181600,409520110,3790,3790,3790,3790,0
|
|
20230802,181500,409520110,3790,3790,3790,3790,0
|
|
20230802,181400,409520110,3790,3790,3790,3790,0
|
|
20230802,181300,409520110,3790,3790,3790,3790,0
|
|
20230802,181200,409520110,3790,3790,3790,3790,0
|
|
20230802,181100,409520110,3790,3790,3790,3790,0
|
|
20230802,181000,409520110,3790,3790,3790,3790,0
|
|
20230802,180900,409520110,3790,3790,3790,3790,0
|
|
20230802,180800,409520110,3790,3790,3790,3790,0
|
|
20230802,180700,409520110,3790,3790,3790,3790,0
|
|
20230802,180600,409520110,3790,3790,3790,3790,0
|
|
20230802,180500,409520110,3790,3790,3790,3790,0
|
|
20230802,180400,409520110,3790,3790,3790,3790,0
|
|
20230802,180300,409520110,3790,3790,3790,3790,0
|
|
20230802,180200,409520110,3790,3790,3790,3790,0
|
|
20230802,180100,409520110,3790,3790,3790,3790,0
|
|
20230802,180000,409520110,3790,3790,3790,3790,0
|
|
20230802,175900,409520110,3790,3790,3790,3790,2907
|
|
20230802,175800,409520110,3790,3790,3790,3790,0
|
|
20230802,175700,409520110,3790,3790,3790,3790,0
|
|
20230802,175600,409520110,3790,3790,3790,3790,0
|
|
20230802,175500,409520110,3790,3790,3790,3790,0
|
|
20230802,175400,409520110,3790,3790,3790,3790,0
|
|
20230802,175300,409520110,3790,3790,3790,3790,0
|
|
20230802,175200,409520110,3790,3790,3790,3790,0
|
|
20230802,175100,409520110,3790,3790,3790,3790,0
|
|
20230802,175000,409520110,3790,3790,3790,3790,0
|
|
20230802,174900,409520110,3790,3790,3790,3790,0
|
|
20230802,174800,409520110,3790,3790,3790,3790,0
|
|
20230802,174700,409520110,3790,3790,3790,3790,0
|
|
20230802,174600,409520110,3790,3790,3790,3790,0
|
|
20230802,174500,409520110,3790,3790,3790,3790,0
|
|
20230802,174400,409520110,3790,3790,3790,3790,0
|
|
20230802,174300,409520110,3790,3790,3790,3790,0
|
|
20230802,174200,409520110,3790,3790,3790,3790,0
|
|
20230802,174100,409520110,3790,3790,3790,3790,0
|
|
20230802,174000,409520110,3790,3790,3790,3790,0
|
|
20230802,173900,409520110,3790,3790,3790,3790,0
|
|
20230802,173800,409520110,3790,3790,3790,3790,0
|
|
20230802,173700,409520110,3790,3790,3790,3790,0
|
|
20230802,173600,409520110,3790,3790,3790,3790,0
|
|
20230802,173500,409520110,3790,3790,3790,3790,0
|
|
20230802,173400,409520110,3790,3790,3790,3790,0
|
|
20230802,173300,409520110,3790,3790,3790,3790,0
|
|
20230802,173200,409520110,3790,3790,3790,3790,0
|
|
20230802,173100,409520110,3790,3790,3790,3790,0
|
|
20230802,173000,409520110,3790,3790,3790,3790,0
|
|
20230802,172900,409520110,3790,3790,3790,3790,2907
|
|
20230802,172800,409520110,3790,3790,3790,3790,0
|
|
20230802,172700,409520110,3790,3790,3790,3790,0
|
|
20230802,172600,409520110,3790,3790,3790,3790,0
|
|
20230802,172500,409520110,3790,3790,3790,3790,0
|
|
20230802,172400,409520110,3790,3790,3790,3790,0
|
|
20230802,172300,409520110,3790,3790,3790,3790,0
|
|
20230802,172200,409520110,3790,3790,3790,3790,0
|
|
20230802,172100,409520110,3790,3790,3790,3790,0
|
|
20230802,172000,409520110,3790,3790,3790,3790,0
|
|
20230802,171900,409520110,3790,3790,3790,3790,0
|
|
20230802,171800,409520110,3790,3790,3790,3790,0
|
|
20230802,171700,409520110,3790,3790,3790,3790,0
|
|
20230802,171600,409520110,3790,3790,3790,3790,0
|
|
20230802,171500,409520110,3790,3790,3790,3790,0
|
|
20230802,171400,409520110,3790,3790,3790,3790,0
|
|
20230802,171300,409520110,3790,3790,3790,3790,0
|
|
20230802,171200,409520110,3790,3790,3790,3790,0
|
|
20230802,171100,409520110,3790,3790,3790,3790,0
|
|
20230802,171000,409520110,3790,3790,3790,3790,0
|
|
20230802,170900,409520110,3790,3790,3790,3790,0
|
|
20230802,170800,409520110,3790,3790,3790,3790,0
|
|
20230802,170700,409520110,3790,3790,3790,3790,0
|
|
20230802,170600,409520110,3790,3790,3790,3790,0
|
|
20230802,170500,409520110,3790,3790,3790,3790,0
|
|
20230802,170400,409520110,3790,3790,3790,3790,0
|
|
20230802,170300,409520110,3790,3790,3790,3790,0
|
|
20230802,170200,409520110,3790,3790,3790,3790,0
|
|
20230802,170100,409520110,3790,3790,3790,3790,0
|
|
20230802,170000,409520110,3790,3790,3790,3790,0
|
|
20230802,165900,409520110,3790,3790,3790,3790,2907
|
|
20230802,165800,409520110,3790,3790,3790,3790,0
|
|
20230802,165700,409520110,3790,3790,3790,3790,0
|
|
20230802,165600,409520110,3790,3790,3790,3790,0
|
|
20230802,165500,409520110,3790,3790,3790,3790,0
|
|
20230802,165400,409520110,3790,3790,3790,3790,0
|
|
20230802,165300,409520110,3790,3790,3790,3790,0
|
|
20230802,165200,409520110,3790,3790,3790,3790,0
|
|
20230802,165100,409520110,3790,3790,3790,3790,0
|
|
20230802,165000,409520110,3790,3790,3790,3790,0
|
|
20230802,164900,409520110,3790,3790,3790,3790,0
|
|
20230802,164800,409520110,3790,3790,3790,3790,0
|
|
20230802,164700,409520110,3790,3790,3790,3790,0
|
|
20230802,164600,409520110,3790,3790,3790,3790,0
|
|
20230802,164500,409520110,3790,3790,3790,3790,0
|
|
20230802,164400,409520110,3790,3790,3790,3790,0
|
|
20230802,164300,409520110,3790,3790,3790,3790,0
|
|
20230802,164200,409520110,3790,3790,3790,3790,0
|
|
20230802,164100,409520110,3790,3790,3790,3790,0
|
|
20230802,164000,409520110,3790,3790,3790,3790,0
|
|
20230802,163900,409520110,3790,3790,3790,3790,0
|
|
20230802,163800,409520110,3790,3790,3790,3790,0
|
|
20230802,163700,409520110,3790,3790,3790,3790,0
|
|
20230802,163600,409520110,3790,3790,3790,3790,0
|
|
20230802,163500,409520110,3790,3790,3790,3790,0
|
|
20230802,163400,409520110,3790,3790,3790,3790,0
|
|
20230802,163300,409520110,3790,3790,3790,3790,0
|
|
20230802,163200,409520110,3790,3790,3790,3790,0
|
|
20230802,163100,409520110,3790,3790,3790,3790,0
|
|
20230802,163000,409520110,3790,3790,3790,3790,0
|
|
20230802,162900,409520110,3790,3790,3790,3790,2907
|
|
20230802,162800,409520110,3790,3790,3790,3790,0
|
|
20230802,162700,409520110,3790,3790,3790,3790,0
|
|
20230802,162600,409520110,3790,3790,3790,3790,0
|
|
20230802,162500,409520110,3790,3790,3790,3790,0
|
|
20230802,162400,409520110,3790,3790,3790,3790,0
|
|
20230802,162300,409520110,3790,3790,3790,3790,0
|
|
20230802,162200,409520110,3790,3790,3790,3790,0
|
|
20230802,162100,409520110,3790,3790,3790,3790,0
|
|
20230802,162000,409520110,3790,3790,3790,3790,0
|
|
20230802,161900,409520110,3790,3790,3790,3790,0
|
|
20230802,161800,409520110,3790,3790,3790,3790,0
|
|
20230802,161700,409520110,3790,3790,3790,3790,0
|
|
20230802,161600,409520110,3790,3790,3790,3790,0
|
|
20230802,161500,409520110,3790,3790,3790,3790,0
|
|
20230802,161400,409520110,3790,3790,3790,3790,0
|
|
20230802,161300,409520110,3790,3790,3790,3790,0
|
|
20230802,161200,409520110,3790,3790,3790,3790,0
|
|
20230802,161100,409520110,3790,3790,3790,3790,0
|
|
20230802,161000,409520110,3790,3790,3790,3790,0
|
|
20230802,160900,409520110,3790,3790,3790,3790,0
|
|
20230802,160800,409520110,3790,3790,3790,3790,0
|
|
20230802,160700,409520110,3790,3790,3790,3790,0
|
|
20230802,160600,409520110,3790,3790,3790,3790,0
|
|
20230802,160500,409520110,3790,3790,3790,3790,0
|
|
20230802,160400,409520110,3790,3790,3790,3790,0
|
|
20230802,160300,409520110,3790,3790,3790,3790,0
|
|
20230802,160200,409520110,3790,3790,3790,3790,0
|
|
20230802,160100,409520110,3790,3790,3790,3790,0
|
|
20230802,160000,409520110,3790,3790,3790,3790,0
|
|
20230802,155900,409520110,3790,3790,3790,3790,2907
|
|
20230802,155800,409520110,3790,3790,3790,3790,0
|
|
20230802,155700,409520110,3790,3790,3790,3790,0
|
|
20230802,155600,409520110,3790,3790,3790,3790,0
|
|
20230802,155500,409520110,3790,3790,3790,3790,0
|
|
20230802,155400,409520110,3790,3790,3790,3790,0
|
|
20230802,155300,409520110,3790,3790,3790,3790,0
|
|
20230802,155200,409520110,3790,3790,3790,3790,0
|
|
20230802,155100,409520110,3790,3790,3790,3790,0
|
|
20230802,155000,409520110,3790,3790,3790,3790,0
|
|
20230802,154900,409520110,3790,3790,3790,3790,0
|
|
20230802,154800,409520110,3790,3790,3790,3790,0
|
|
20230802,154700,409520110,3790,3790,3790,3790,0
|
|
20230802,154600,409520110,3790,3790,3790,3790,0
|
|
20230802,154500,409520110,3790,3790,3790,3790,0
|
|
20230802,154400,409520110,3790,3790,3790,3790,0
|
|
20230802,154300,409520110,3790,3790,3790,3790,0
|
|
20230802,154200,409520110,3790,3790,3790,3790,0
|
|
20230802,154100,409520110,3790,3790,3790,3790,0
|
|
20230802,154000,409520110,3790,3790,3790,3790,0
|
|
20230802,153900,409520110,3790,3790,3790,3790,0
|
|
20230802,153800,409520110,3790,3790,3790,3790,0
|
|
20230802,153700,409520110,3790,3790,3790,3790,0
|
|
20230802,153600,409520110,3790,3790,3790,3790,0
|
|
20230802,153500,409520110,3790,3790,3790,3790,0
|
|
20230802,153400,409520110,3790,3790,3790,3790,0
|
|
20230802,153300,409520110,3790,3790,3790,3790,0
|
|
20230802,153200,409520110,3790,3790,3790,3790,0
|
|
20230802,153100,409520110,3790,3790,3790,3790,0
|
|
20230802,153000,409520110,3790,3790,3790,3790,2907
|
|
20230802,152900,398502580,3820,3820,3820,3820,0
|
|
20230802,152800,398502580,3820,3820,3820,3820,0
|
|
20230802,152700,398502580,3820,3820,3820,3820,0
|
|
20230802,152600,398502580,3820,3820,3820,3820,0
|
|
20230802,152500,398502580,3820,3820,3820,3820,0
|
|
20230802,152400,398502580,3820,3820,3820,3820,0
|
|
20230802,152300,398502580,3820,3820,3820,3820,0
|
|
20230802,152200,398502580,3820,3820,3820,3820,0
|
|
20230802,152100,398502580,3820,3820,3820,3820,0
|
|
20230802,152000,398502580,3820,3820,3820,3820,0
|
|
20230802,151900,398502580,3820,3820,3820,3820,48
|
|
20230802,151800,398319220,3820,3820,3820,3820,0
|
|
20230802,151700,398319220,3820,3820,3820,3815,332
|
|
20230802,151600,397052485,3820,3825,3830,3820,4184
|
|
20230802,151500,381048735,3825,3825,3825,3825,187
|
|
20230802,151400,380333460,3840,3810,3840,3810,1603
|
|
20230802,151300,374201045,3810,3810,3810,3810,0
|
|
20230802,151200,374201045,3810,3810,3810,3810,0
|
|
20230802,151100,374201045,3810,3790,3810,3790,12
|
|
20230802,151000,374155345,3810,3810,3810,3790,5821
|
|
20230802,150900,351994480,3815,3815,3815,3815,0
|
|
20230802,150800,351994480,3815,3815,3815,3815,10
|
|
20230802,150700,351956330,3810,3805,3810,3805,1340
|
|
20230802,150600,346851010,3805,3805,3805,3805,971
|
|
20230802,150500,343156355,3805,3800,3805,3800,14
|
|
20230802,150400,343103145,3805,3805,3805,3805,11
|
|
20230802,150300,343061290,3785,3805,3805,3785,1550
|
|
20230802,150200,337183245,3800,3800,3800,3800,0
|
|
20230802,150100,337183245,3800,3805,3805,3800,20
|
|
20230802,150000,337107195,3800,3800,3800,3800,76
|
|
20230802,145900,336818395,3810,3810,3810,3810,0
|
|
20230802,145800,336818395,3810,3810,3810,3810,0
|
|
20230802,145700,336818395,3810,3810,3810,3810,0
|
|
20230802,145600,336818395,3810,3800,3810,3800,460
|
|
20230802,145500,335070295,3815,3815,3815,3815,0
|
|
20230802,145400,335070295,3815,3815,3815,3815,0
|
|
20230802,145300,335070295,3815,3810,3815,3810,10
|
|
20230802,145200,335032155,3815,3805,3815,3805,273
|
|
20230802,145100,333993290,3815,3815,3815,3815,0
|
|
20230802,145000,333993290,3815,3810,3815,3810,70
|
|
20230802,144900,333726290,3815,3815,3815,3815,0
|
|
20230802,144800,333726290,3815,3810,3815,3810,1037
|
|
20230802,144700,329775270,3810,3800,3810,3800,718
|
|
20230802,144600,327046770,3800,3800,3800,3800,293
|
|
20230802,144500,325933370,3810,3810,3810,3810,0
|
|
20230802,144400,325933370,3810,3810,3810,3810,10
|
|
20230802,144300,325895270,3800,3800,3800,3800,141
|
|
20230802,144200,325359470,3810,3810,3810,3810,10
|
|
20230802,144100,325321370,3810,3810,3810,3810,5
|
|
20230802,144000,325302320,3805,3805,3805,3805,20
|
|
20230802,143900,325226220,3800,3800,3800,3800,0
|
|
20230802,143800,325226220,3800,3800,3800,3800,0
|
|
20230802,143700,325226220,3800,3800,3800,3800,0
|
|
20230802,143600,325226220,3800,3800,3800,3800,0
|
|
20230802,143500,325226220,3800,3800,3800,3800,155
|
|
20230802,143400,324637220,3810,3810,3810,3810,1
|
|
20230802,143300,324633410,3800,3800,3800,3800,0
|
|
20230802,143200,324633410,3800,3800,3800,3800,0
|
|
20230802,143100,324633410,3800,3800,3800,3800,6
|
|
20230802,143000,324610610,3800,3800,3800,3800,0
|
|
20230802,142900,324610610,3800,3800,3800,3800,0
|
|
20230802,142800,324610610,3800,3805,3810,3800,11
|
|
20230802,142700,324568720,3800,3800,3800,3800,590
|
|
20230802,142600,322326720,3805,3810,3810,3805,122
|
|
20230802,142500,321862445,3810,3810,3810,3810,10
|
|
20230802,142400,321824345,3810,3810,3810,3810,0
|
|
20230802,142300,321824345,3810,3810,3810,3810,10
|
|
20230802,142200,321786245,3810,3810,3810,3810,10
|
|
20230802,142100,321748145,3810,3810,3810,3810,0
|
|
20230802,142000,321748145,3810,3805,3810,3805,13
|
|
20230802,141900,321698625,3805,3805,3805,3805,18
|
|
20230802,141800,321630135,3805,3805,3805,3805,0
|
|
20230802,141700,321630135,3805,3800,3805,3800,11
|
|
20230802,141600,321588285,3805,3805,3805,3805,24
|
|
20230802,141500,321496965,3800,3800,3800,3800,33
|
|
20230802,141400,321371565,3805,3805,3805,3805,0
|
|
20230802,141300,321371565,3805,3805,3805,3805,10
|
|
20230802,141200,321333515,3805,3800,3805,3800,11
|
|
20230802,141100,321291710,3795,3795,3795,3795,1
|
|
20230802,141000,321287915,3795,3790,3795,3790,132
|
|
20230802,140900,320786985,3795,3795,3795,3795,50
|
|
20230802,140800,320597235,3795,3795,3795,3795,0
|
|
20230802,140700,320597235,3795,3795,3795,3795,0
|
|
20230802,140600,320597235,3795,3795,3795,3790,27
|
|
20230802,140500,320494775,3795,3795,3795,3795,0
|
|
20230802,140400,320494775,3795,3795,3795,3795,0
|
|
20230802,140300,320494775,3795,3795,3795,3795,40
|
|
20230802,140200,320342975,3790,3795,3795,3790,120
|
|
20230802,140100,319888075,3795,3800,3800,3795,187
|
|
20230802,140000,319178065,3800,3800,3800,3800,117
|
|
20230802,135900,318733465,3810,3810,3810,3810,33
|
|
20230802,135800,318607735,3810,3805,3810,3805,30
|
|
20230802,135700,318493570,3805,3805,3805,3805,0
|
|
20230802,135600,318493570,3805,3805,3805,3805,262
|
|
20230802,135500,317496660,3805,3795,3805,3795,50
|
|
20230802,135400,317306430,3805,3805,3805,3805,0
|
|
20230802,135300,317306430,3805,3805,3805,3780,12
|
|
20230802,135200,317260795,3780,3780,3780,3780,2
|
|
20230802,135100,317253235,3780,3780,3780,3780,20
|
|
20230802,135000,317177635,3780,3780,3780,3775,220
|
|
20230802,134900,316346110,3775,3780,3780,3775,711
|
|
20230802,134800,313659280,3780,3785,3785,3780,887
|
|
20230802,134700,310305615,3780,3780,3780,3780,0
|
|
20230802,134600,310305615,3780,3780,3780,3780,0
|
|
20230802,134500,310305615,3780,3780,3780,3780,0
|
|
20230802,134400,310305615,3780,3790,3790,3780,724
|
|
20230802,134300,307566715,3790,3790,3790,3790,20
|
|
20230802,134200,307490915,3780,3785,3785,3780,1373
|
|
20230802,134100,302296610,3785,3785,3785,3785,80
|
|
20230802,134000,301993810,3785,3785,3785,3785,272
|
|
20230802,133900,300964290,3785,3785,3785,3785,292
|
|
20230802,133800,299859070,3785,3785,3785,3785,0
|
|
20230802,133700,299859070,3785,3790,3790,3785,1856
|
|
20230802,133600,292829830,3800,3800,3800,3800,1
|
|
20230802,133500,292826030,3790,3790,3790,3790,4
|
|
20230802,133400,292810870,3790,3795,3795,3790,3563
|
|
20230802,133300,279300450,3810,3810,3810,3810,0
|
|
20230802,133200,279300450,3810,3810,3810,3810,10
|
|
20230802,133100,279262350,3795,3795,3795,3795,50
|
|
20230802,133000,279072600,3815,3815,3815,3815,0
|
|
20230802,132900,279072600,3815,3795,3815,3795,835
|
|
20230802,132800,275903730,3795,3795,3795,3795,0
|
|
20230802,132700,275903730,3795,3795,3795,3795,0
|
|
20230802,132600,275903730,3795,3795,3795,3795,0
|
|
20230802,132500,275903730,3795,3800,3800,3795,2000
|
|
20230802,132400,268312145,3805,3805,3805,3805,4
|
|
20230802,132300,268296925,3805,3805,3805,3805,1
|
|
20230802,132200,268293120,3805,3800,3805,3800,3928
|
|
20230802,132100,253357120,3805,3805,3805,3805,0
|
|
20230802,132000,253357120,3805,3805,3805,3805,1054
|
|
20230802,131900,249346650,3810,3810,3810,3810,3154
|
|
20230802,131800,237329910,3810,3810,3810,3810,404
|
|
20230802,131700,235790670,3810,3810,3810,3810,0
|
|
20230802,131600,235790670,3810,3810,3810,3810,1
|
|
20230802,131500,235786860,3815,3815,3815,3815,0
|
|
20230802,131400,235786860,3815,3815,3815,3815,0
|
|
20230802,131300,235786860,3815,3815,3815,3815,1
|
|
20230802,131200,235783045,3810,3810,3810,3810,1000
|
|
20230802,131100,231973045,3810,3810,3810,3810,1000
|
|
20230802,131000,228163045,3810,3810,3810,3810,20
|
|
20230802,130900,228086845,3800,3800,3800,3800,1
|
|
20230802,130800,228083045,3810,3810,3810,3810,0
|
|
20230802,130700,228083045,3810,3810,3810,3810,5
|
|
20230802,130600,228063995,3805,3805,3805,3805,51
|
|
20230802,130500,227869940,3815,3815,3815,3815,10
|
|
20230802,130400,227831790,3805,3815,3815,3805,542
|
|
20230802,130300,225768870,3815,3815,3815,3815,0
|
|
20230802,130200,225768870,3815,3815,3815,3815,1
|
|
20230802,130100,225765055,3820,3820,3820,3820,6
|
|
20230802,130000,225742135,3820,3820,3820,3820,25
|
|
20230802,125900,225646635,3825,3820,3830,3820,62
|
|
20230802,125800,225409695,3830,3830,3830,3830,5
|
|
20230802,125700,225390545,3820,3820,3820,3820,51
|
|
20230802,125600,225195725,3815,3815,3815,3815,0
|
|
20230802,125500,225195725,3815,3815,3815,3815,0
|
|
20230802,125400,225195725,3815,3815,3815,3815,0
|
|
20230802,125300,225195725,3815,3815,3815,3815,0
|
|
20230802,125200,225195725,3815,3815,3815,3815,10
|
|
20230802,125100,225157575,3800,3825,3825,3800,6446
|
|
20230802,125000,200589310,3820,3820,3820,3820,0
|
|
20230802,124900,200589310,3820,3825,3825,3820,80
|
|
20230802,124800,200283705,3830,3830,3830,3830,0
|
|
20230802,124700,200283705,3830,3830,3830,3830,0
|
|
20230802,124600,200283705,3830,3820,3830,3820,94
|
|
20230802,124500,199924615,3820,3820,3820,3820,162
|
|
20230802,124400,199305775,3825,3825,3825,3825,95
|
|
20230802,124300,198942400,3830,3830,3830,3830,19
|
|
20230802,124200,198869630,3830,3830,3830,3830,0
|
|
20230802,124100,198869630,3830,3830,3830,3830,26
|
|
20230802,124000,198770050,3830,3830,3830,3830,0
|
|
20230802,123900,198770050,3830,3830,3830,3830,1
|
|
20230802,123800,198766220,3830,3830,3830,3830,0
|
|
20230802,123700,198766220,3830,3825,3830,3825,142
|
|
20230802,123600,198222410,3830,3825,3830,3825,952
|
|
20230802,123500,194580475,3825,3825,3825,3825,0
|
|
20230802,123400,194580475,3825,3825,3825,3825,5
|
|
20230802,123300,194561350,3820,3825,3825,3820,6
|
|
20230802,123200,194538405,3825,3825,3825,3825,0
|
|
20230802,123100,194538405,3825,3825,3825,3825,21
|
|
20230802,123000,194458080,3825,3825,3825,3825,5
|
|
20230802,122900,194438955,3825,3825,3825,3825,0
|
|
20230802,122800,194438955,3825,3825,3825,3825,1
|
|
20230802,122700,194435130,3815,3815,3815,3815,0
|
|
20230802,122600,194435130,3815,3815,3815,3815,0
|
|
20230802,122500,194435130,3815,3815,3815,3815,0
|
|
20230802,122400,194435130,3815,3820,3820,3815,89
|
|
20230802,122300,194095165,3825,3825,3825,3825,21
|
|
20230802,122200,194014840,3830,3830,3830,3830,1
|
|
20230802,122100,194011010,3830,3830,3830,3830,0
|
|
20230802,122000,194011010,3830,3830,3830,3830,52
|
|
20230802,121900,193811850,3820,3820,3820,3820,878
|
|
20230802,121800,190457890,3825,3820,3825,3820,987
|
|
20230802,121700,186687420,3820,3820,3820,3820,0
|
|
20230802,121600,186687420,3820,3825,3825,3820,13
|
|
20230802,121500,186637710,3825,3835,3835,3825,1663
|
|
20230802,121400,180276725,3825,3825,3825,3825,150
|
|
20230802,121300,179702975,3830,3830,3830,3830,0
|
|
20230802,121200,179702975,3830,3830,3830,3830,210
|
|
20230802,121100,178898675,3830,3825,3830,3825,5
|
|
20230802,121000,178879545,3830,3830,3830,3830,216
|
|
20230802,120900,178052265,3830,3830,3830,3830,735
|
|
20230802,120800,175237215,3835,3835,3835,3830,643
|
|
20230802,120700,172771320,3835,3835,3835,3835,0
|
|
20230802,120600,172771320,3835,3835,3835,3835,0
|
|
20230802,120500,172771320,3835,3835,3835,3835,0
|
|
20230802,120400,172771320,3835,3835,3835,3835,6
|
|
20230802,120300,172748310,3835,3835,3835,3835,46
|
|
20230802,120200,172571900,3835,3835,3835,3835,1
|
|
20230802,120100,172568065,3835,3835,3835,3835,0
|
|
20230802,120000,172568065,3835,3835,3835,3835,92
|
|
20230802,115900,172215245,3840,3840,3840,3835,3
|
|
20230802,115800,172203730,3830,3830,3830,3830,0
|
|
20230802,115700,172203730,3830,3830,3830,3830,0
|
|
20230802,115600,172203730,3830,3840,3840,3830,11
|
|
20230802,115500,172161500,3840,3840,3840,3840,1
|
|
20230802,115400,172157660,3830,3830,3830,3830,100
|
|
20230802,115300,171774660,3840,3835,3840,3830,1365
|
|
20230802,115200,166545630,3840,3840,3840,3840,0
|
|
20230802,115100,166545630,3840,3840,3840,3840,26
|
|
20230802,115000,166445790,3840,3840,3840,3840,1
|
|
20230802,114900,166441950,3835,3835,3835,3835,0
|
|
20230802,114800,166441950,3835,3835,3835,3835,0
|
|
20230802,114700,166441950,3835,3835,3835,3835,26
|
|
20230802,114600,166342240,3840,3840,3840,3840,0
|
|
20230802,114500,166342240,3840,3840,3840,3840,1
|
|
20230802,114400,166338400,3835,3835,3835,3835,517
|
|
20230802,114300,164355705,3840,3840,3840,3840,2640
|
|
20230802,114200,154218105,3840,3840,3840,3840,150
|
|
20230802,114100,153642105,3840,3850,3850,3840,328
|
|
20230802,114000,152382085,3840,3850,3850,3840,21
|
|
20230802,113900,152301245,3850,3850,3850,3840,207
|
|
20230802,113800,151506320,3845,3845,3845,3845,442
|
|
20230802,113700,149806830,3855,3850,3855,3850,2
|
|
20230802,113600,149799125,3845,3845,3845,3845,4
|
|
20230802,113500,149783745,3855,3855,3855,3855,0
|
|
20230802,113400,149783745,3855,3850,3855,3845,301
|
|
20230802,113300,148626325,3850,3855,3855,3850,6
|
|
20230802,113200,148603200,3850,3850,3850,3850,16
|
|
20230802,113100,148541600,3855,3855,3855,3855,0
|
|
20230802,113000,148541600,3855,3850,3855,3850,35
|
|
20230802,112900,148406715,3850,3845,3850,3845,59
|
|
20230802,112800,148179570,3850,3850,3850,3850,0
|
|
20230802,112700,148179570,3850,3850,3850,3850,5
|
|
20230802,112600,148160320,3850,3850,3850,3850,578
|
|
20230802,112500,145935020,3860,3860,3860,3860,0
|
|
20230802,112400,145935020,3860,3860,3860,3860,130
|
|
20230802,112300,145433220,3860,3855,3860,3850,802
|
|
20230802,112200,142344410,3860,3860,3860,3860,2
|
|
20230802,112100,142336690,3855,3855,3855,3855,807
|
|
20230802,112000,139225705,3860,3860,3860,3855,17
|
|
20230802,111900,139160105,3860,3860,3860,3860,36
|
|
20230802,111800,139021145,3855,3855,3855,3855,50
|
|
20230802,111700,138828395,3855,3855,3855,3855,0
|
|
20230802,111600,138828395,3855,3860,3860,3855,4
|
|
20230802,111500,138812960,3860,3855,3860,3855,402
|
|
20230802,111400,137263240,3860,3860,3860,3860,54
|
|
20230802,111300,137054800,3855,3855,3855,3855,3
|
|
20230802,111200,137043235,3860,3860,3860,3860,0
|
|
20230802,111100,137043235,3860,3860,3860,3860,26
|
|
20230802,111000,136942875,3860,3860,3860,3860,0
|
|
20230802,110900,136942875,3860,3860,3860,3860,350
|
|
20230802,110800,135591875,3860,3860,3860,3860,26
|
|
20230802,110700,135491515,3860,3860,3860,3860,0
|
|
20230802,110600,135491515,3860,3845,3860,3845,41
|
|
20230802,110500,135333465,3855,3855,3855,3855,61
|
|
20230802,110400,135098310,3855,3855,3855,3855,0
|
|
20230802,110300,135098310,3855,3850,3855,3850,33
|
|
20230802,110200,134971250,3855,3855,3855,3850,16
|
|
20230802,110100,134909625,3845,3845,3845,3845,1408
|
|
20230802,110000,129495865,3845,3845,3845,3845,3052
|
|
20230802,105900,117760925,3855,3855,3855,3855,1
|
|
20230802,105800,117757070,3850,3850,3850,3850,401
|
|
20230802,105700,116213220,3850,3850,3850,3850,5
|
|
20230802,105600,116193970,3860,3850,3860,3850,27
|
|
20230802,105500,116089985,3850,3845,3860,3845,129
|
|
20230802,105400,115593315,3860,3860,3860,3860,2
|
|
20230802,105300,115585595,3850,3860,3860,3850,2
|
|
20230802,105200,115577885,3850,3850,3850,3850,80
|
|
20230802,105100,115269885,3860,3860,3860,3860,0
|
|
20230802,105000,115269885,3860,3860,3860,3860,2
|
|
20230802,104900,115262165,3860,3860,3860,3860,1
|
|
20230802,104800,115258305,3840,3845,3845,3840,13
|
|
20230802,104700,115208365,3840,3845,3845,3840,100
|
|
20230802,104600,114824120,3855,3855,3855,3855,1347
|
|
20230802,104500,109631435,3850,3850,3850,3850,0
|
|
20230802,104400,109631435,3850,3850,3850,3850,0
|
|
20230802,104300,109631435,3850,3835,3850,3835,3735
|
|
20230802,104200,95276600,3840,3840,3840,3840,0
|
|
20230802,104100,95276600,3840,3840,3840,3840,233
|
|
20230802,104000,94381880,3845,3845,3845,3845,0
|
|
20230802,103900,94381880,3845,3845,3845,3845,818
|
|
20230802,103800,91236670,3845,3845,3845,3845,636
|
|
20230802,103700,88791250,3845,3845,3845,3845,1
|
|
20230802,103600,88787405,3835,3835,3835,3835,0
|
|
20230802,103500,88787405,3835,3835,3835,3835,0
|
|
20230802,103400,88787405,3835,3835,3835,3835,8
|
|
20230802,103300,88756725,3845,3845,3845,3845,0
|
|
20230802,103200,88756725,3845,3845,3845,3845,2
|
|
20230802,103100,88749035,3845,3845,3845,3845,1
|
|
20230802,103000,88745190,3830,3830,3830,3830,78
|
|
20230802,102900,88446450,3830,3840,3840,3830,2000
|
|
20230802,102800,80782615,3840,3840,3840,3840,0
|
|
20230802,102700,80782615,3840,3840,3840,3840,3278
|
|
20230802,102600,68195095,3845,3845,3845,3845,0
|
|
20230802,102500,68195095,3845,3845,3845,3845,260
|
|
20230802,102400,67195395,3840,3840,3840,3840,0
|
|
20230802,102300,67195395,3840,3840,3840,3840,60
|
|
20230802,102200,66964995,3840,3850,3850,3840,2176
|
|
20230802,102100,58600630,3850,3850,3850,3850,0
|
|
20230802,102000,58600630,3850,3850,3850,3850,6
|
|
20230802,101900,58577530,3850,3850,3850,3850,0
|
|
20230802,101800,58577530,3850,3845,3850,3845,256
|
|
20230802,101700,57592930,3850,3850,3850,3850,0
|
|
20230802,101600,57592930,3850,3850,3850,3850,6
|
|
20230802,101500,57569830,3850,3850,3850,3850,0
|
|
20230802,101400,57569830,3850,3845,3850,3845,79
|
|
20230802,101300,57265930,3850,3850,3850,3850,0
|
|
20230802,101200,57265930,3850,3850,3850,3850,132
|
|
20230802,101100,56757730,3850,3850,3850,3850,5
|
|
20230802,101000,56738480,3850,3850,3850,3850,0
|
|
20230802,100900,56738480,3850,3850,3850,3850,487
|
|
20230802,100800,54863530,3850,3850,3850,3850,10
|
|
20230802,100700,54825030,3850,3850,3850,3850,4
|
|
20230802,100600,54809630,3850,3850,3850,3850,1
|
|
20230802,100500,54805780,3850,3850,3850,3850,146
|
|
20230802,100400,54243680,3850,3850,3850,3850,150
|
|
20230802,100300,53666180,3850,3845,3850,3845,41
|
|
20230802,100200,53508530,3845,3845,3845,3845,10
|
|
20230802,100100,53470080,3840,3840,3840,3840,85
|
|
20230802,100000,53143680,3840,3840,3840,3840,5
|
|
20230802,095900,53124480,3840,3835,3840,3835,116
|
|
20230802,095800,52679570,3835,3835,3835,3835,3
|
|
20230802,095700,52668065,3835,3835,3835,3835,200
|
|
20230802,095600,51901065,3835,3835,3835,3835,84
|
|
20230802,095500,51578925,3830,3830,3830,3830,0
|
|
20230802,095400,51578925,3830,3830,3830,3830,170
|
|
20230802,095300,50927825,3830,3830,3830,3830,0
|
|
20230802,095200,50927825,3830,3830,3830,3830,1
|
|
20230802,095100,50923995,3835,3835,3835,3835,0
|
|
20230802,095000,50923995,3835,3835,3835,3835,1
|
|
20230802,094900,50920160,3825,3825,3825,3825,0
|
|
20230802,094800,50920160,3825,3825,3825,3825,0
|
|
20230802,094700,50920160,3825,3825,3825,3825,36
|
|
20230802,094600,50782460,3825,3825,3825,3825,0
|
|
20230802,094500,50782460,3825,3825,3825,3825,30
|
|
20230802,094400,50667710,3830,3830,3830,3830,6
|
|
20230802,094300,50644730,3830,3830,3830,3830,0
|
|
20230802,094200,50644730,3830,3830,3830,3830,532
|
|
20230802,094100,48607170,3835,3830,3835,3830,488
|
|
20230802,094000,46738075,3835,3835,3840,3835,604
|
|
20230802,093900,44421730,3840,3835,3840,3835,1759
|
|
20230802,093800,37675465,3840,3840,3840,3840,1
|
|
20230802,093700,37671625,3835,3835,3835,3835,474
|
|
20230802,093600,35853835,3840,3835,3840,3835,47
|
|
20230802,093500,35673460,3835,3835,3835,3835,100
|
|
20230802,093400,35289960,3835,3830,3835,3830,115
|
|
20230802,093300,34849475,3830,3830,3830,3830,152
|
|
20230802,093200,34267315,3825,3830,3830,3825,1824
|
|
20230802,093100,27285460,3835,3840,3840,3835,23
|
|
20230802,093000,27197245,3840,3840,3840,3840,0
|
|
20230802,092900,27197245,3840,3840,3840,3840,100
|
|
20230802,092800,26813245,3840,3835,3840,3835,149
|
|
20230802,092700,26241165,3825,3825,3825,3825,0
|
|
20230802,092600,26241165,3825,3825,3825,3825,11
|
|
20230802,092500,26199090,3825,3835,3835,3825,884
|
|
20230802,092400,22814035,3840,3835,3840,3835,52
|
|
20230802,092300,22614610,3835,3835,3835,3835,2
|
|
20230802,092200,22606940,3835,3840,3840,3835,355
|
|
20230802,092100,21245490,3840,3840,3840,3840,111
|
|
20230802,092000,20819250,3840,3840,3840,3840,5
|
|
20230802,091900,20800050,3840,3840,3840,3840,0
|
|
20230802,091800,20800050,3840,3835,3840,3835,25
|
|
20230802,091700,20704120,3835,3835,3835,3835,1
|
|
20230802,091600,20700285,3830,3835,3835,3830,12
|
|
20230802,091500,20654310,3845,3845,3845,3845,1
|
|
20230802,091400,20650465,3840,3830,3840,3820,267
|
|
20230802,091300,19628160,3835,3835,3835,3835,4
|
|
20230802,091200,19612820,3855,3835,3855,3835,19
|
|
20230802,091100,19539935,3860,3830,3860,3830,120
|
|
20230802,091000,19079880,3830,3830,3830,3825,354
|
|
20230802,090900,17724760,3825,3840,3840,3825,386
|
|
20230802,090800,16245495,3840,3835,3840,3835,165
|
|
20230802,090700,15612095,3840,3855,3855,3840,1864
|
|
20230802,090600,8442755,3855,3855,3855,3855,3
|
|
20230802,090500,8431190,3855,3860,3860,3855,190
|
|
20230802,090400,7697905,3860,3860,3860,3860,27
|
|
20230802,090300,7593685,3860,3855,3860,3855,100
|
|
20230802,090200,7207985,3860,3860,3860,3860,48
|
|
20230802,090100,7022705,3865,3865,3865,3865,0
|
|
20230802,090000,7022705,3865,3865,3865,3865,1817
|