602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185900,359118265,4235,4235,4235,4235,3318
|
|
20230802,185800,359118265,4235,4235,4235,4235,0
|
|
20230802,185700,359118265,4235,4235,4235,4235,0
|
|
20230802,185600,359118265,4235,4235,4235,4235,0
|
|
20230802,185500,359118265,4235,4235,4235,4235,0
|
|
20230802,185400,359118265,4235,4235,4235,4235,0
|
|
20230802,185300,359118265,4235,4235,4235,4235,0
|
|
20230802,185200,359118265,4235,4235,4235,4235,0
|
|
20230802,185100,359118265,4235,4235,4235,4235,0
|
|
20230802,185000,359118265,4235,4235,4235,4235,0
|
|
20230802,184900,359118265,4235,4235,4235,4235,0
|
|
20230802,184800,359118265,4235,4235,4235,4235,0
|
|
20230802,184700,359118265,4235,4235,4235,4235,0
|
|
20230802,184600,359118265,4235,4235,4235,4235,0
|
|
20230802,184500,359118265,4235,4235,4235,4235,0
|
|
20230802,184400,359118265,4235,4235,4235,4235,0
|
|
20230802,184300,359118265,4235,4235,4235,4235,0
|
|
20230802,184200,359118265,4235,4235,4235,4235,0
|
|
20230802,184100,359118265,4235,4235,4235,4235,0
|
|
20230802,184000,359118265,4235,4235,4235,4235,0
|
|
20230802,183900,359118265,4235,4235,4235,4235,0
|
|
20230802,183800,359118265,4235,4235,4235,4235,0
|
|
20230802,183700,359118265,4235,4235,4235,4235,0
|
|
20230802,183600,359118265,4235,4235,4235,4235,0
|
|
20230802,183500,359118265,4235,4235,4235,4235,0
|
|
20230802,183400,359118265,4235,4235,4235,4235,0
|
|
20230802,183300,359118265,4235,4235,4235,4235,0
|
|
20230802,183200,359118265,4235,4235,4235,4235,0
|
|
20230802,183100,359118265,4235,4235,4235,4235,0
|
|
20230802,183000,359118265,4235,4235,4235,4235,0
|
|
20230802,182900,359118265,4235,4235,4235,4235,3318
|
|
20230802,182800,359118265,4235,4235,4235,4235,0
|
|
20230802,182700,359118265,4235,4235,4235,4235,0
|
|
20230802,182600,359118265,4235,4235,4235,4235,0
|
|
20230802,182500,359118265,4235,4235,4235,4235,0
|
|
20230802,182400,359118265,4235,4235,4235,4235,0
|
|
20230802,182300,359118265,4235,4235,4235,4235,0
|
|
20230802,182200,359118265,4235,4235,4235,4235,0
|
|
20230802,182100,359118265,4235,4235,4235,4235,0
|
|
20230802,182000,359118265,4235,4235,4235,4235,0
|
|
20230802,181900,359118265,4235,4235,4235,4235,0
|
|
20230802,181800,359118265,4235,4235,4235,4235,0
|
|
20230802,181700,359118265,4235,4235,4235,4235,0
|
|
20230802,181600,359118265,4235,4235,4235,4235,0
|
|
20230802,181500,359118265,4235,4235,4235,4235,0
|
|
20230802,181400,359118265,4235,4235,4235,4235,0
|
|
20230802,181300,359118265,4235,4235,4235,4235,0
|
|
20230802,181200,359118265,4235,4235,4235,4235,0
|
|
20230802,181100,359118265,4235,4235,4235,4235,0
|
|
20230802,181000,359118265,4235,4235,4235,4235,0
|
|
20230802,180900,359118265,4235,4235,4235,4235,0
|
|
20230802,180800,359118265,4235,4235,4235,4235,0
|
|
20230802,180700,359118265,4235,4235,4235,4235,0
|
|
20230802,180600,359118265,4235,4235,4235,4235,0
|
|
20230802,180500,359118265,4235,4235,4235,4235,0
|
|
20230802,180400,359118265,4235,4235,4235,4235,0
|
|
20230802,180300,359118265,4235,4235,4235,4235,0
|
|
20230802,180200,359118265,4235,4235,4235,4235,0
|
|
20230802,180100,359118265,4235,4235,4235,4235,0
|
|
20230802,180000,359118265,4235,4235,4235,4235,0
|
|
20230802,175900,359118265,4235,4235,4235,4235,3318
|
|
20230802,175800,359118265,4235,4235,4235,4235,0
|
|
20230802,175700,359118265,4235,4235,4235,4235,0
|
|
20230802,175600,359118265,4235,4235,4235,4235,0
|
|
20230802,175500,359118265,4235,4235,4235,4235,0
|
|
20230802,175400,359118265,4235,4235,4235,4235,0
|
|
20230802,175300,359118265,4235,4235,4235,4235,0
|
|
20230802,175200,359118265,4235,4235,4235,4235,0
|
|
20230802,175100,359118265,4235,4235,4235,4235,0
|
|
20230802,175000,359118265,4235,4235,4235,4235,0
|
|
20230802,174900,359118265,4235,4235,4235,4235,0
|
|
20230802,174800,359118265,4235,4235,4235,4235,0
|
|
20230802,174700,359118265,4235,4235,4235,4235,0
|
|
20230802,174600,359118265,4235,4235,4235,4235,0
|
|
20230802,174500,359118265,4235,4235,4235,4235,0
|
|
20230802,174400,359118265,4235,4235,4235,4235,0
|
|
20230802,174300,359118265,4235,4235,4235,4235,0
|
|
20230802,174200,359118265,4235,4235,4235,4235,0
|
|
20230802,174100,359118265,4235,4235,4235,4235,0
|
|
20230802,174000,359118265,4235,4235,4235,4235,0
|
|
20230802,173900,359118265,4235,4235,4235,4235,0
|
|
20230802,173800,359118265,4235,4235,4235,4235,0
|
|
20230802,173700,359118265,4235,4235,4235,4235,0
|
|
20230802,173600,359118265,4235,4235,4235,4235,0
|
|
20230802,173500,359118265,4235,4235,4235,4235,0
|
|
20230802,173400,359118265,4235,4235,4235,4235,0
|
|
20230802,173300,359118265,4235,4235,4235,4235,0
|
|
20230802,173200,359118265,4235,4235,4235,4235,0
|
|
20230802,173100,359118265,4235,4235,4235,4235,0
|
|
20230802,173000,359118265,4235,4235,4235,4235,0
|
|
20230802,172900,359118265,4235,4235,4235,4235,3318
|
|
20230802,172800,359118265,4235,4235,4235,4235,0
|
|
20230802,172700,359118265,4235,4235,4235,4235,0
|
|
20230802,172600,359118265,4235,4235,4235,4235,0
|
|
20230802,172500,359118265,4235,4235,4235,4235,0
|
|
20230802,172400,359118265,4235,4235,4235,4235,0
|
|
20230802,172300,359118265,4235,4235,4235,4235,0
|
|
20230802,172200,359118265,4235,4235,4235,4235,0
|
|
20230802,172100,359118265,4235,4235,4235,4235,0
|
|
20230802,172000,359118265,4235,4235,4235,4235,0
|
|
20230802,171900,359118265,4235,4235,4235,4235,0
|
|
20230802,171800,359118265,4235,4235,4235,4235,0
|
|
20230802,171700,359118265,4235,4235,4235,4235,0
|
|
20230802,171600,359118265,4235,4235,4235,4235,0
|
|
20230802,171500,359118265,4235,4235,4235,4235,0
|
|
20230802,171400,359118265,4235,4235,4235,4235,0
|
|
20230802,171300,359118265,4235,4235,4235,4235,0
|
|
20230802,171200,359118265,4235,4235,4235,4235,0
|
|
20230802,171100,359118265,4235,4235,4235,4235,0
|
|
20230802,171000,359118265,4235,4235,4235,4235,0
|
|
20230802,170900,359118265,4235,4235,4235,4235,0
|
|
20230802,170800,359118265,4235,4235,4235,4235,0
|
|
20230802,170700,359118265,4235,4235,4235,4235,0
|
|
20230802,170600,359118265,4235,4235,4235,4235,0
|
|
20230802,170500,359118265,4235,4235,4235,4235,0
|
|
20230802,170400,359118265,4235,4235,4235,4235,0
|
|
20230802,170300,359118265,4235,4235,4235,4235,0
|
|
20230802,170200,359118265,4235,4235,4235,4235,0
|
|
20230802,170100,359118265,4235,4235,4235,4235,0
|
|
20230802,170000,359118265,4235,4235,4235,4235,0
|
|
20230802,165900,359118265,4235,4235,4235,4235,3318
|
|
20230802,165800,359118265,4235,4235,4235,4235,0
|
|
20230802,165700,359118265,4235,4235,4235,4235,0
|
|
20230802,165600,359118265,4235,4235,4235,4235,0
|
|
20230802,165500,359118265,4235,4235,4235,4235,0
|
|
20230802,165400,359118265,4235,4235,4235,4235,0
|
|
20230802,165300,359118265,4235,4235,4235,4235,0
|
|
20230802,165200,359118265,4235,4235,4235,4235,0
|
|
20230802,165100,359118265,4235,4235,4235,4235,0
|
|
20230802,165000,359118265,4235,4235,4235,4235,0
|
|
20230802,164900,359118265,4235,4235,4235,4235,0
|
|
20230802,164800,359118265,4235,4235,4235,4235,0
|
|
20230802,164700,359118265,4235,4235,4235,4235,0
|
|
20230802,164600,359118265,4235,4235,4235,4235,0
|
|
20230802,164500,359118265,4235,4235,4235,4235,0
|
|
20230802,164400,359118265,4235,4235,4235,4235,0
|
|
20230802,164300,359118265,4235,4235,4235,4235,0
|
|
20230802,164200,359118265,4235,4235,4235,4235,0
|
|
20230802,164100,359118265,4235,4235,4235,4235,0
|
|
20230802,164000,359118265,4235,4235,4235,4235,0
|
|
20230802,163900,359118265,4235,4235,4235,4235,0
|
|
20230802,163800,359118265,4235,4235,4235,4235,0
|
|
20230802,163700,359118265,4235,4235,4235,4235,0
|
|
20230802,163600,359118265,4235,4235,4235,4235,0
|
|
20230802,163500,359118265,4235,4235,4235,4235,0
|
|
20230802,163400,359118265,4235,4235,4235,4235,0
|
|
20230802,163300,359118265,4235,4235,4235,4235,0
|
|
20230802,163200,359118265,4235,4235,4235,4235,0
|
|
20230802,163100,359118265,4235,4235,4235,4235,0
|
|
20230802,163000,359118265,4235,4235,4235,4235,0
|
|
20230802,162900,359118265,4235,4235,4235,4235,3318
|
|
20230802,162800,359118265,4235,4235,4235,4235,0
|
|
20230802,162700,359118265,4235,4235,4235,4235,0
|
|
20230802,162600,359118265,4235,4235,4235,4235,0
|
|
20230802,162500,359118265,4235,4235,4235,4235,0
|
|
20230802,162400,359118265,4235,4235,4235,4235,0
|
|
20230802,162300,359118265,4235,4235,4235,4235,0
|
|
20230802,162200,359118265,4235,4235,4235,4235,0
|
|
20230802,162100,359118265,4235,4235,4235,4235,0
|
|
20230802,162000,359118265,4235,4235,4235,4235,0
|
|
20230802,161900,359118265,4235,4235,4235,4235,0
|
|
20230802,161800,359118265,4235,4235,4235,4235,0
|
|
20230802,161700,359118265,4235,4235,4235,4235,0
|
|
20230802,161600,359118265,4235,4235,4235,4235,0
|
|
20230802,161500,359118265,4235,4235,4235,4235,0
|
|
20230802,161400,359118265,4235,4235,4235,4235,0
|
|
20230802,161300,359118265,4235,4235,4235,4235,0
|
|
20230802,161200,359118265,4235,4235,4235,4235,0
|
|
20230802,161100,359118265,4235,4235,4235,4235,0
|
|
20230802,161000,359118265,4235,4235,4235,4235,0
|
|
20230802,160900,359118265,4235,4235,4235,4235,0
|
|
20230802,160800,359118265,4235,4235,4235,4235,0
|
|
20230802,160700,359118265,4235,4235,4235,4235,0
|
|
20230802,160600,359118265,4235,4235,4235,4235,0
|
|
20230802,160500,359118265,4235,4235,4235,4235,0
|
|
20230802,160400,359118265,4235,4235,4235,4235,0
|
|
20230802,160300,359118265,4235,4235,4235,4235,0
|
|
20230802,160200,359118265,4235,4235,4235,4235,0
|
|
20230802,160100,359118265,4235,4235,4235,4235,0
|
|
20230802,160000,359118265,4235,4235,4235,4235,0
|
|
20230802,155900,359118265,4235,4235,4235,4235,3318
|
|
20230802,155800,359118265,4235,4235,4235,4235,0
|
|
20230802,155700,359118265,4235,4235,4235,4235,0
|
|
20230802,155600,359118265,4235,4235,4235,4235,0
|
|
20230802,155500,359118265,4235,4235,4235,4235,0
|
|
20230802,155400,359118265,4235,4235,4235,4235,0
|
|
20230802,155300,359118265,4235,4235,4235,4235,0
|
|
20230802,155200,359118265,4235,4235,4235,4235,0
|
|
20230802,155100,359118265,4235,4235,4235,4235,0
|
|
20230802,155000,359118265,4235,4235,4235,4235,0
|
|
20230802,154900,359118265,4235,4235,4235,4235,0
|
|
20230802,154800,359118265,4235,4235,4235,4235,0
|
|
20230802,154700,359118265,4235,4235,4235,4235,0
|
|
20230802,154600,359118265,4235,4235,4235,4235,0
|
|
20230802,154500,359118265,4235,4235,4235,4235,0
|
|
20230802,154400,359118265,4235,4235,4235,4235,0
|
|
20230802,154300,359118265,4235,4235,4235,4235,0
|
|
20230802,154200,359118265,4235,4235,4235,4235,0
|
|
20230802,154100,359118265,4235,4235,4235,4235,0
|
|
20230802,154000,359118265,4235,4235,4235,4235,0
|
|
20230802,153900,359118265,4235,4235,4235,4235,0
|
|
20230802,153800,359118265,4235,4235,4235,4235,0
|
|
20230802,153700,359118265,4235,4235,4235,4235,0
|
|
20230802,153600,359118265,4235,4235,4235,4235,0
|
|
20230802,153500,359118265,4235,4235,4235,4235,0
|
|
20230802,153400,359118265,4235,4235,4235,4235,0
|
|
20230802,153300,359118265,4235,4235,4235,4235,0
|
|
20230802,153200,359118265,4235,4235,4235,4235,0
|
|
20230802,153100,359118265,4235,4235,4235,4235,0
|
|
20230802,153000,359118265,4235,4235,4235,4235,3318
|
|
20230802,152900,345066535,4225,4225,4225,4225,0
|
|
20230802,152800,345066535,4225,4225,4225,4225,0
|
|
20230802,152700,345066535,4225,4225,4225,4225,0
|
|
20230802,152600,345066535,4225,4225,4225,4225,0
|
|
20230802,152500,345066535,4225,4225,4225,4225,0
|
|
20230802,152400,345066535,4225,4225,4225,4225,0
|
|
20230802,152300,345066535,4225,4225,4225,4225,0
|
|
20230802,152200,345066535,4225,4225,4225,4225,0
|
|
20230802,152100,345066535,4225,4225,4225,4225,0
|
|
20230802,152000,345066535,4225,4225,4225,4225,0
|
|
20230802,151900,345066535,4225,4225,4225,4225,64
|
|
20230802,151800,344796135,4215,4215,4215,4215,0
|
|
20230802,151700,344796135,4215,4215,4215,4215,130
|
|
20230802,151600,344248185,4215,4205,4215,4205,51
|
|
20230802,151500,344033230,4215,4215,4215,4215,0
|
|
20230802,151400,344033230,4215,4215,4215,4215,50
|
|
20230802,151300,343822480,4215,4205,4215,4205,50
|
|
20230802,151200,343612210,4205,4200,4205,4200,100
|
|
20230802,151100,343192010,4205,4205,4205,4205,0
|
|
20230802,151000,343192010,4205,4200,4205,4200,5706
|
|
20230802,150900,319226785,4200,4210,4210,4200,3349
|
|
20230802,150800,305154515,4205,4215,4215,4205,3909
|
|
20230802,150700,288691445,4220,4220,4220,4220,441
|
|
20230802,150600,286830425,4220,4220,4220,4220,0
|
|
20230802,150500,286830425,4220,4225,4225,4220,110
|
|
20230802,150400,286366075,4225,4225,4225,4225,20
|
|
20230802,150300,286281575,4225,4225,4225,4225,0
|
|
20230802,150200,286281575,4225,4225,4225,4225,10
|
|
20230802,150100,286239325,4225,4225,4225,4225,0
|
|
20230802,150000,286239325,4225,4225,4225,4225,0
|
|
20230802,145900,286239325,4225,4220,4225,4220,104
|
|
20230802,145800,285800425,4220,4220,4220,4220,0
|
|
20230802,145700,285800425,4220,4220,4220,4220,0
|
|
20230802,145600,285800425,4220,4220,4220,4220,0
|
|
20230802,145500,285800425,4220,4220,4220,4220,226
|
|
20230802,145400,284846705,4220,4220,4220,4220,500
|
|
20230802,145300,282736705,4220,4225,4225,4220,7
|
|
20230802,145200,282707135,4225,4225,4225,4225,947
|
|
20230802,145100,278706060,4225,4225,4225,4225,0
|
|
20230802,145000,278706060,4225,4225,4225,4225,19
|
|
20230802,144900,278625785,4225,4225,4225,4225,0
|
|
20230802,144800,278625785,4225,4225,4225,4225,0
|
|
20230802,144700,278625785,4225,4225,4225,4225,0
|
|
20230802,144600,278625785,4225,4225,4225,4225,0
|
|
20230802,144500,278625785,4225,4225,4225,4225,125
|
|
20230802,144400,278097660,4225,4225,4225,4225,0
|
|
20230802,144300,278097660,4225,4225,4225,4225,450
|
|
20230802,144200,276196410,4230,4230,4230,4230,0
|
|
20230802,144100,276196410,4230,4230,4230,4230,1
|
|
20230802,144000,276192180,4225,4225,4225,4225,0
|
|
20230802,143900,276192180,4225,4225,4225,4225,59
|
|
20230802,143800,275942905,4230,4230,4230,4230,12
|
|
20230802,143700,275892145,4225,4225,4225,4225,0
|
|
20230802,143600,275892145,4225,4225,4225,4225,0
|
|
20230802,143500,275892145,4225,4225,4225,4225,0
|
|
20230802,143400,275892145,4225,4225,4225,4225,1
|
|
20230802,143300,275887920,4230,4230,4230,4230,0
|
|
20230802,143200,275887920,4230,4230,4230,4230,0
|
|
20230802,143100,275887920,4230,4230,4230,4230,5
|
|
20230802,143000,275866770,4230,4230,4230,4230,0
|
|
20230802,142900,275866770,4230,4230,4230,4230,0
|
|
20230802,142800,275866770,4230,4230,4230,4230,5
|
|
20230802,142700,275845620,4230,4230,4230,4230,1
|
|
20230802,142600,275841390,4235,4235,4235,4235,13
|
|
20230802,142500,275786335,4240,4240,4240,4240,0
|
|
20230802,142400,275786335,4240,4240,4240,4240,2
|
|
20230802,142300,275777855,4240,4240,4240,4240,0
|
|
20230802,142200,275777855,4240,4240,4240,4240,0
|
|
20230802,142100,275777855,4240,4240,4240,4240,0
|
|
20230802,142000,275777855,4240,4240,4240,4240,3
|
|
20230802,141900,275765135,4240,4240,4240,4240,50
|
|
20230802,141800,275553135,4240,4240,4240,4240,50
|
|
20230802,141700,275341135,4240,4240,4240,4240,2
|
|
20230802,141600,275332655,4240,4240,4240,4240,0
|
|
20230802,141500,275332655,4240,4240,4240,4240,0
|
|
20230802,141400,275332655,4240,4240,4240,4240,100
|
|
20230802,141300,274908655,4220,4220,4220,4220,0
|
|
20230802,141200,274908655,4220,4220,4220,4220,1
|
|
20230802,141100,274904435,4220,4220,4220,4220,0
|
|
20230802,141000,274904435,4220,4220,4220,4220,139
|
|
20230802,140900,274317855,4220,4225,4225,4220,980
|
|
20230802,140800,270182005,4220,4220,4220,4220,0
|
|
20230802,140700,270182005,4220,4220,4220,4220,0
|
|
20230802,140600,270182005,4220,4220,4220,4220,0
|
|
20230802,140500,270182005,4220,4220,4220,4220,500
|
|
20230802,140400,268072005,4220,4220,4220,4220,0
|
|
20230802,140300,268072005,4220,4235,4235,4220,8
|
|
20230802,140200,268038225,4240,4240,4240,4240,0
|
|
20230802,140100,268038225,4240,4240,4240,4240,0
|
|
20230802,140000,268038225,4240,4240,4240,4240,0
|
|
20230802,135900,268038225,4240,4240,4240,4240,0
|
|
20230802,135800,268038225,4240,4240,4240,4240,0
|
|
20230802,135700,268038225,4240,4240,4240,4240,4
|
|
20230802,135600,268021265,4225,4225,4225,4225,2500
|
|
20230802,135500,257458765,4225,4225,4225,4225,1
|
|
20230802,135400,257454540,4240,4235,4240,4235,56
|
|
20230802,135300,257217320,4225,4225,4225,4225,213
|
|
20230802,135200,256317395,4240,4240,4240,4240,0
|
|
20230802,135100,256317395,4240,4240,4240,4240,1
|
|
20230802,135000,256313155,4225,4225,4225,4225,0
|
|
20230802,134900,256313155,4225,4225,4225,4225,35
|
|
20230802,134800,256165280,4225,4230,4235,4225,1110
|
|
20230802,134700,251474110,4230,4230,4230,4230,713
|
|
20230802,134600,248458120,4235,4235,4235,4235,0
|
|
20230802,134500,248458120,4235,4240,4240,4235,29
|
|
20230802,134400,248335255,4240,4240,4240,4240,5
|
|
20230802,134300,248314055,4230,4230,4230,4230,540
|
|
20230802,134200,246029855,4235,4235,4235,4235,0
|
|
20230802,134100,246029855,4235,4235,4235,4235,10
|
|
20230802,134000,245987505,4230,4230,4230,4230,0
|
|
20230802,133900,245987505,4230,4230,4230,4230,400
|
|
20230802,133800,244295505,4230,4230,4230,4230,30
|
|
20230802,133700,244168605,4235,4235,4235,4235,0
|
|
20230802,133600,244168605,4235,4235,4235,4235,0
|
|
20230802,133500,244168605,4235,4235,4235,4235,0
|
|
20230802,133400,244168605,4235,4235,4235,4235,0
|
|
20230802,133300,244168605,4235,4235,4235,4235,979
|
|
20230802,133200,240022540,4235,4235,4235,4235,0
|
|
20230802,133100,240022540,4235,4235,4235,4235,27
|
|
20230802,133000,239908195,4245,4245,4245,4245,0
|
|
20230802,132900,239908195,4245,4245,4245,4245,5
|
|
20230802,132800,239886970,4235,4235,4235,4235,40
|
|
20230802,132700,239717570,4235,4235,4235,4235,2000
|
|
20230802,132600,231247570,4235,4240,4240,4235,52
|
|
20230802,132500,231027345,4240,4240,4240,4240,1
|
|
20230802,132400,231023105,4240,4240,4240,4240,1
|
|
20230802,132300,231018865,4240,4240,4240,4240,1267
|
|
20230802,132200,225646785,4240,4240,4240,4240,0
|
|
20230802,132100,225646785,4240,4250,4250,4240,1067
|
|
20230802,132000,221120825,4250,4250,4250,4250,0
|
|
20230802,131900,221120825,4250,4250,4250,4250,0
|
|
20230802,131800,221120825,4250,4250,4250,4250,0
|
|
20230802,131700,221120825,4250,4245,4250,4245,130
|
|
20230802,131600,220568925,4245,4245,4245,4245,0
|
|
20230802,131500,220568925,4245,4245,4245,4245,0
|
|
20230802,131400,220568925,4245,4245,4245,4245,0
|
|
20230802,131300,220568925,4245,4245,4245,4245,30
|
|
20230802,131200,220441575,4245,4245,4245,4245,20
|
|
20230802,131100,220356675,4240,4245,4245,4240,932
|
|
20230802,131000,216404980,4245,4245,4245,4245,39
|
|
20230802,130900,216239425,4250,4250,4250,4250,0
|
|
20230802,130800,216239425,4250,4250,4250,4250,0
|
|
20230802,130700,216239425,4250,4250,4250,4250,0
|
|
20230802,130600,216239425,4250,4250,4250,4250,0
|
|
20230802,130500,216239425,4250,4250,4250,4250,0
|
|
20230802,130400,216239425,4250,4250,4250,4250,0
|
|
20230802,130300,216239425,4250,4250,4250,4250,1
|
|
20230802,130200,216235175,4245,4245,4245,4245,1000
|
|
20230802,130100,211990175,4250,4250,4250,4250,127
|
|
20230802,130000,211450425,4250,4250,4250,4250,35
|
|
20230802,125900,211301675,4245,4250,4250,4245,364
|
|
20230802,125800,209755995,4250,4250,4250,4250,0
|
|
20230802,125700,209755995,4250,4250,4250,4250,0
|
|
20230802,125600,209755995,4250,4245,4250,4245,100
|
|
20230802,125500,209331445,4250,4250,4250,4250,0
|
|
20230802,125400,209331445,4250,4250,4250,4250,0
|
|
20230802,125300,209331445,4250,4250,4250,4250,0
|
|
20230802,125200,209331445,4250,4250,4250,4250,0
|
|
20230802,125100,209331445,4250,4250,4250,4250,0
|
|
20230802,125000,209331445,4250,4250,4250,4250,0
|
|
20230802,124900,209331445,4250,4250,4250,4250,0
|
|
20230802,124800,209331445,4250,4250,4250,4250,0
|
|
20230802,124700,209331445,4250,4250,4250,4250,0
|
|
20230802,124600,209331445,4250,4250,4250,4250,0
|
|
20230802,124500,209331445,4250,4250,4250,4250,0
|
|
20230802,124400,209331445,4250,4250,4250,4250,52
|
|
20230802,124300,209110445,4245,4245,4245,4245,0
|
|
20230802,124200,209110445,4245,4245,4245,4245,0
|
|
20230802,124100,209110445,4245,4240,4245,4240,1944
|
|
20230802,124000,200858600,4240,4240,4240,4240,0
|
|
20230802,123900,200858600,4240,4240,4240,4240,0
|
|
20230802,123800,200858600,4240,4240,4240,4240,5
|
|
20230802,123700,200837400,4245,4245,4245,4245,0
|
|
20230802,123600,200837400,4245,4245,4245,4245,0
|
|
20230802,123500,200837400,4245,4245,4245,4245,0
|
|
20230802,123400,200837400,4245,4245,4245,4245,0
|
|
20230802,123300,200837400,4245,4240,4245,4240,41
|
|
20230802,123200,200663540,4240,4240,4240,4240,0
|
|
20230802,123100,200663540,4240,4240,4240,4240,0
|
|
20230802,123000,200663540,4240,4240,4240,4240,0
|
|
20230802,122900,200663540,4240,4240,4240,4240,0
|
|
20230802,122800,200663540,4240,4240,4240,4240,180
|
|
20230802,122700,199900340,4245,4245,4245,4245,0
|
|
20230802,122600,199900340,4245,4245,4245,4245,0
|
|
20230802,122500,199900340,4245,4245,4245,4245,19
|
|
20230802,122400,199819685,4245,4245,4245,4245,200
|
|
20230802,122300,198970685,4240,4240,4240,4240,10
|
|
20230802,122200,198928285,4235,4240,4240,4235,465
|
|
20230802,122100,196956710,4235,4235,4235,4235,0
|
|
20230802,122000,196956710,4235,4235,4235,4235,0
|
|
20230802,121900,196956710,4235,4235,4235,4235,47
|
|
20230802,121800,196757665,4240,4240,4240,4240,176
|
|
20230802,121700,196011425,4240,4245,4245,4240,123
|
|
20230802,121600,195489405,4245,4245,4245,4245,0
|
|
20230802,121500,195489405,4245,4245,4245,4245,0
|
|
20230802,121400,195489405,4245,4245,4245,4245,0
|
|
20230802,121300,195489405,4245,4245,4245,4245,0
|
|
20230802,121200,195489405,4245,4240,4245,4240,191
|
|
20230802,121100,194679330,4235,4235,4235,4235,0
|
|
20230802,121000,194679330,4235,4245,4245,4235,49
|
|
20230802,120900,194471715,4245,4245,4245,4245,10
|
|
20230802,120800,194429265,4245,4245,4245,4245,100
|
|
20230802,120700,194004765,4245,4245,4245,4245,0
|
|
20230802,120600,194004765,4245,4245,4245,4245,0
|
|
20230802,120500,194004765,4245,4245,4245,4245,46
|
|
20230802,120400,193809495,4250,4250,4250,4250,0
|
|
20230802,120300,193809495,4250,4250,4250,4250,1
|
|
20230802,120200,193805245,4230,4230,4230,4230,0
|
|
20230802,120100,193805245,4230,4230,4230,4230,0
|
|
20230802,120000,193805245,4230,4235,4235,4230,417
|
|
20230802,115900,192040805,4250,4250,4250,4250,0
|
|
20230802,115800,192040805,4250,4250,4250,4250,10
|
|
20230802,115700,191998305,4250,4235,4250,4235,1389
|
|
20230802,115600,186115155,4235,4235,4235,4235,0
|
|
20230802,115500,186115155,4235,4235,4235,4235,0
|
|
20230802,115400,186115155,4235,4235,4235,4235,0
|
|
20230802,115300,186115155,4235,4235,4235,4235,0
|
|
20230802,115200,186115155,4235,4235,4235,4235,0
|
|
20230802,115100,186115155,4235,4235,4235,4235,4
|
|
20230802,115000,186098215,4230,4230,4230,4230,129
|
|
20230802,114900,185552545,4235,4235,4235,4235,5
|
|
20230802,114800,185531370,4235,4235,4235,4235,0
|
|
20230802,114700,185531370,4235,4235,4235,4235,0
|
|
20230802,114600,185531370,4235,4235,4235,4235,104
|
|
20230802,114500,185090930,4235,4235,4235,4235,5
|
|
20230802,114400,185069755,4235,4235,4235,4235,0
|
|
20230802,114300,185069755,4235,4235,4235,4235,105
|
|
20230802,114200,184625080,4250,4235,4250,4235,200
|
|
20230802,114100,183777600,4235,4250,4250,4235,4397
|
|
20230802,114000,165143525,4255,4255,4255,4255,0
|
|
20230802,113900,165143525,4255,4255,4255,4255,0
|
|
20230802,113800,165143525,4255,4250,4255,4250,12
|
|
20230802,113700,165092515,4255,4265,4265,4255,917
|
|
20230802,113600,161182360,4265,4265,4265,4265,0
|
|
20230802,113500,161182360,4265,4265,4265,4265,0
|
|
20230802,113400,161182360,4265,4265,4265,4265,62
|
|
20230802,113300,160917930,4265,4265,4265,4265,40
|
|
20230802,113200,160747330,4255,4255,4255,4255,50
|
|
20230802,113100,160534580,4250,4250,4250,4250,1
|
|
20230802,113000,160530330,4245,4245,4245,4245,0
|
|
20230802,112900,160530330,4245,4240,4245,4240,400
|
|
20230802,112800,158833330,4240,4240,4240,4240,0
|
|
20230802,112700,158833330,4240,4240,4240,4240,67
|
|
20230802,112600,158549250,4245,4245,4245,4245,174
|
|
20230802,112500,157810620,4245,4245,4245,4245,500
|
|
20230802,112400,155688120,4245,4255,4255,4245,1055
|
|
20230802,112300,151206985,4255,4255,4255,4255,151
|
|
20230802,112200,150564480,4265,4265,4265,4265,0
|
|
20230802,112100,150564480,4265,4265,4265,4265,0
|
|
20230802,112000,150564480,4265,4265,4265,4265,0
|
|
20230802,111900,150564480,4265,4265,4265,4265,1
|
|
20230802,111800,150560215,4260,4260,4260,4260,27
|
|
20230802,111700,150445195,4260,4265,4265,4260,66
|
|
20230802,111600,150163955,4265,4265,4265,4265,0
|
|
20230802,111500,150163955,4265,4265,4265,4265,0
|
|
20230802,111400,150163955,4265,4265,4265,4265,71
|
|
20230802,111300,149861140,4265,4265,4265,4265,0
|
|
20230802,111200,149861140,4265,4265,4265,4265,66
|
|
20230802,111100,149579650,4265,4265,4265,4265,0
|
|
20230802,111000,149579650,4265,4265,4265,4265,100
|
|
20230802,110900,149153150,4265,4265,4265,4265,0
|
|
20230802,110800,149153150,4265,4265,4265,4265,0
|
|
20230802,110700,149153150,4265,4265,4265,4265,97
|
|
20230802,110600,148739445,4265,4265,4265,4265,20
|
|
20230802,110500,148654145,4260,4260,4260,4260,40
|
|
20230802,110400,148483745,4245,4245,4245,4245,0
|
|
20230802,110300,148483745,4245,4250,4250,4245,250
|
|
20230802,110200,147422245,4245,4250,4250,4245,166
|
|
20230802,110100,146717130,4245,4260,4260,4245,954
|
|
20230802,110000,142664600,4285,4285,4285,4285,0
|
|
20230802,105900,142664600,4285,4285,4285,4285,127
|
|
20230802,105800,142120405,4285,4285,4285,4260,63
|
|
20230802,105700,141851950,4285,4245,4285,4245,77
|
|
20230802,105600,141523990,4245,4270,4270,4245,1645
|
|
20230802,105500,134529625,4275,4275,4275,4275,38
|
|
20230802,105400,134367175,4275,4280,4280,4275,100
|
|
20230802,105300,133939635,4280,4280,4280,4280,112
|
|
20230802,105200,133460275,4280,4280,4280,4280,139
|
|
20230802,105100,132865355,4285,4285,4285,4285,100
|
|
20230802,105000,132436855,4285,4285,4285,4285,10
|
|
20230802,104900,132394005,4285,4285,4285,4285,0
|
|
20230802,104800,132394005,4285,4285,4285,4285,4
|
|
20230802,104700,132376865,4255,4255,4255,4255,69
|
|
20230802,104600,132083270,4250,4275,4275,4250,2057
|
|
20230802,104500,123314430,4275,4285,4285,4275,76
|
|
20230802,104400,122989260,4285,4285,4285,4285,2
|
|
20230802,104300,122980690,4285,4285,4285,4285,7
|
|
20230802,104200,122950695,4285,4285,4285,4285,3
|
|
20230802,104100,122937840,4280,4280,4280,4280,8
|
|
20230802,104000,122903600,4285,4285,4285,4275,25
|
|
20230802,103900,122796575,4275,4275,4275,4275,20
|
|
20230802,103800,122711075,4280,4280,4280,4280,112
|
|
20230802,103700,122231715,4285,4285,4285,4285,0
|
|
20230802,103600,122231715,4285,4285,4285,4285,25
|
|
20230802,103500,122124590,4285,4285,4285,4285,20
|
|
20230802,103400,122038890,4285,4285,4285,4285,50
|
|
20230802,103300,121824640,4280,4285,4285,4280,406
|
|
20230802,103200,120085935,4285,4285,4285,4285,257
|
|
20230802,103100,118984690,4285,4285,4285,4280,373
|
|
20230802,103000,117387870,4285,4285,4285,4285,133
|
|
20230802,102900,116817965,4285,4285,4285,4285,10
|
|
20230802,102800,116775115,4285,4285,4285,4285,240
|
|
20230802,102700,115746715,4290,4290,4290,4290,0
|
|
20230802,102600,115746715,4290,4290,4290,4290,0
|
|
20230802,102500,115746715,4290,4290,4290,4290,0
|
|
20230802,102400,115746715,4290,4290,4290,4290,0
|
|
20230802,102300,115746715,4290,4290,4290,4290,19
|
|
20230802,102200,115665205,4290,4290,4290,4290,0
|
|
20230802,102100,115665205,4290,4275,4290,4275,1168
|
|
20230802,102000,110654545,4275,4280,4280,4275,117
|
|
20230802,101900,110153885,4280,4280,4280,4280,185
|
|
20230802,101800,109362085,4300,4300,4300,4300,0
|
|
20230802,101700,109362085,4300,4300,4300,4300,0
|
|
20230802,101600,109362085,4300,4285,4300,4285,88
|
|
20230802,101500,108983715,4285,4300,4300,4285,35
|
|
20230802,101400,108833230,4270,4270,4270,4270,0
|
|
20230802,101300,108833230,4270,4300,4300,4270,545
|
|
20230802,101200,106505455,4300,4300,4305,4300,103
|
|
20230802,101100,106062515,4300,4300,4300,4300,286
|
|
20230802,101000,104832715,4305,4280,4305,4265,59
|
|
20230802,100900,104579845,4305,4290,4310,4290,627
|
|
20230802,100800,101889590,4290,4300,4310,4290,1258
|
|
20230802,100700,96486965,4300,4300,4300,4300,535
|
|
20230802,100600,94186465,4300,4295,4300,4295,1527
|
|
20230802,100500,87626335,4295,4290,4295,4290,1835
|
|
20230802,100400,79754065,4295,4290,4295,4290,702
|
|
20230802,100300,76739985,4290,4275,4290,4275,2528
|
|
20230802,100200,65927505,4265,4270,4275,4265,129
|
|
20230802,100100,65376740,4270,4265,4270,4265,235
|
|
20230802,100000,64373465,4265,4265,4270,4265,105
|
|
20230802,095900,63925615,4265,4265,4265,4265,1
|
|
20230802,095800,63921350,4270,4255,4270,4255,94
|
|
20230802,095700,63521320,4275,4275,4275,4275,0
|
|
20230802,095600,63521320,4275,4270,4275,4270,413
|
|
20230802,095500,61757515,4270,4265,4270,4265,417
|
|
20230802,095400,59977165,4265,4255,4265,4255,442
|
|
20230802,095300,58093170,4255,4255,4255,4255,51
|
|
20230802,095200,57876165,4255,4260,4260,4255,533
|
|
20230802,095100,55606115,4265,4250,4265,4250,588
|
|
20230802,095000,53104155,4250,4250,4250,4250,0
|
|
20230802,094900,53104155,4250,4240,4250,4240,973
|
|
20230802,094800,48974000,4240,4240,4240,4240,50
|
|
20230802,094700,48762000,4240,4240,4240,4240,0
|
|
20230802,094600,48762000,4240,4240,4240,4240,21
|
|
20230802,094500,48672960,4215,4230,4230,4215,3258
|
|
20230802,094400,34927860,4245,4235,4245,4235,2
|
|
20230802,094300,34919380,4245,4235,4245,4235,105
|
|
20230802,094200,34474655,4230,4230,4230,4230,0
|
|
20230802,094100,34474655,4230,4230,4230,4230,90
|
|
20230802,094000,34093955,4245,4245,4245,4245,4
|
|
20230802,093900,34076975,4235,4235,4235,4235,57
|
|
20230802,093800,33835580,4235,4245,4245,4235,14
|
|
20230802,093700,33776215,4235,4250,4250,4235,188
|
|
20230802,093600,32979540,4250,4250,4250,4250,0
|
|
20230802,093500,32979540,4250,4240,4250,4240,288
|
|
20230802,093400,31758290,4240,4235,4240,4235,1001
|
|
20230802,093300,27518975,4235,4235,4235,4235,23
|
|
20230802,093200,27421570,4235,4235,4235,4235,77
|
|
20230802,093100,27095475,4235,4230,4235,4230,200
|
|
20230802,093000,26249050,4225,4225,4225,4225,20
|
|
20230802,092900,26164550,4225,4230,4230,4225,69
|
|
20230802,092800,25872975,4230,4230,4230,4230,0
|
|
20230802,092700,25872975,4230,4230,4230,4230,100
|
|
20230802,092600,25449975,4230,4230,4230,4230,267
|
|
20230802,092500,24320565,4235,4235,4235,4235,20
|
|
20230802,092400,24235865,4240,4240,4240,4240,0
|
|
20230802,092300,24235865,4240,4240,4240,4230,103
|
|
20230802,092200,23800040,4240,4235,4240,4235,280
|
|
20230802,092100,22614235,4235,4235,4235,4235,0
|
|
20230802,092000,22614235,4235,4235,4235,4235,0
|
|
20230802,091900,22614235,4235,4235,4235,4235,4
|
|
20230802,091800,22597295,4210,4230,4230,4210,1400
|
|
20230802,091700,16690915,4225,4225,4225,4225,0
|
|
20230802,091600,16690915,4225,4230,4230,4225,564
|
|
20230802,091500,14306320,4230,4230,4230,4230,0
|
|
20230802,091400,14306320,4230,4230,4230,4230,0
|
|
20230802,091300,14306320,4230,4230,4230,4230,694
|
|
20230802,091200,11370700,4225,4230,4230,4225,101
|
|
20230802,091100,10943705,4235,4235,4235,4235,1
|
|
20230802,091000,10939470,4220,4230,4230,4220,11
|
|
20230802,090900,10892975,4215,4215,4215,4215,0
|
|
20230802,090800,10892975,4215,4230,4230,4215,226
|
|
20230802,090700,9939310,4235,4235,4235,4235,20
|
|
20230802,090600,9854610,4225,4235,4235,4225,430
|
|
20230802,090500,8037660,4240,4250,4250,4240,600
|
|
20230802,090400,5493460,4240,4240,4240,4240,5
|
|
20230802,090300,5472260,4230,4265,4265,4225,134
|
|
20230802,090200,4902980,4245,4250,4250,4245,6
|
|
20230802,090100,4877505,4245,4245,4245,4245,0
|
|
20230802,090000,4877505,4245,4245,4245,4245,1149
|