654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195100,245359075,3345,3345,3345,3345,1866
|
|
20230802,195000,245359075,3345,3345,3345,3345,0
|
|
20230802,194900,245359075,3345,3345,3345,3345,0
|
|
20230802,194800,245359075,3345,3345,3345,3345,0
|
|
20230802,194700,245359075,3345,3345,3345,3345,0
|
|
20230802,194600,245359075,3345,3345,3345,3345,0
|
|
20230802,194500,245359075,3345,3345,3345,3345,0
|
|
20230802,194400,245359075,3345,3345,3345,3345,0
|
|
20230802,194300,245359075,3345,3345,3345,3345,0
|
|
20230802,194200,245359075,3345,3345,3345,3345,0
|
|
20230802,194100,245359075,3345,3345,3345,3345,0
|
|
20230802,194000,245359075,3345,3345,3345,3345,0
|
|
20230802,193900,245359075,3345,3345,3345,3345,0
|
|
20230802,193800,245359075,3345,3345,3345,3345,0
|
|
20230802,193700,245359075,3345,3345,3345,3345,0
|
|
20230802,193600,245359075,3345,3345,3345,3345,0
|
|
20230802,193500,245359075,3345,3345,3345,3345,0
|
|
20230802,193400,245359075,3345,3345,3345,3345,0
|
|
20230802,193300,245359075,3345,3345,3345,3345,0
|
|
20230802,193200,245359075,3345,3345,3345,3345,0
|
|
20230802,193100,245359075,3345,3345,3345,3345,0
|
|
20230802,193000,245359075,3345,3345,3345,3345,0
|
|
20230802,192900,245359075,3345,3345,3345,3345,0
|
|
20230802,192800,245359075,3345,3345,3345,3345,0
|
|
20230802,192700,245359075,3345,3345,3345,3345,0
|
|
20230802,192600,245359075,3345,3345,3345,3345,0
|
|
20230802,192500,245359075,3345,3345,3345,3345,0
|
|
20230802,192400,245359075,3345,3345,3345,3345,0
|
|
20230802,192300,245359075,3345,3345,3345,3345,0
|
|
20230802,192200,245359075,3345,3345,3345,3345,0
|
|
20230802,192100,245359075,3345,3345,3345,3345,1866
|
|
20230802,192000,245359075,3345,3345,3345,3345,0
|
|
20230802,191900,245359075,3345,3345,3345,3345,0
|
|
20230802,191800,245359075,3345,3345,3345,3345,0
|
|
20230802,191700,245359075,3345,3345,3345,3345,0
|
|
20230802,191600,245359075,3345,3345,3345,3345,0
|
|
20230802,191500,245359075,3345,3345,3345,3345,0
|
|
20230802,191400,245359075,3345,3345,3345,3345,0
|
|
20230802,191300,245359075,3345,3345,3345,3345,0
|
|
20230802,191200,245359075,3345,3345,3345,3345,0
|
|
20230802,191100,245359075,3345,3345,3345,3345,0
|
|
20230802,191000,245359075,3345,3345,3345,3345,0
|
|
20230802,190900,245359075,3345,3345,3345,3345,0
|
|
20230802,190800,245359075,3345,3345,3345,3345,0
|
|
20230802,190700,245359075,3345,3345,3345,3345,0
|
|
20230802,190600,245359075,3345,3345,3345,3345,0
|
|
20230802,190500,245359075,3345,3345,3345,3345,0
|
|
20230802,190400,245359075,3345,3345,3345,3345,0
|
|
20230802,190300,245359075,3345,3345,3345,3345,0
|
|
20230802,190200,245359075,3345,3345,3345,3345,0
|
|
20230802,190100,245359075,3345,3345,3345,3345,0
|
|
20230802,190000,245359075,3345,3345,3345,3345,0
|
|
20230802,185900,245359075,3345,3345,3345,3345,0
|
|
20230802,185800,245359075,3345,3345,3345,3345,0
|
|
20230802,185700,245359075,3345,3345,3345,3345,0
|
|
20230802,185600,245359075,3345,3345,3345,3345,0
|
|
20230802,185500,245359075,3345,3345,3345,3345,0
|
|
20230802,185400,245359075,3345,3345,3345,3345,0
|
|
20230802,185300,245359075,3345,3345,3345,3345,0
|
|
20230802,185200,245359075,3345,3345,3345,3345,0
|
|
20230802,185100,245359075,3345,3345,3345,3345,1866
|
|
20230802,185000,245359075,3345,3345,3345,3345,0
|
|
20230802,184900,245359075,3345,3345,3345,3345,0
|
|
20230802,184800,245359075,3345,3345,3345,3345,0
|
|
20230802,184700,245359075,3345,3345,3345,3345,0
|
|
20230802,184600,245359075,3345,3345,3345,3345,0
|
|
20230802,184500,245359075,3345,3345,3345,3345,0
|
|
20230802,184400,245359075,3345,3345,3345,3345,0
|
|
20230802,184300,245359075,3345,3345,3345,3345,0
|
|
20230802,184200,245359075,3345,3345,3345,3345,0
|
|
20230802,184100,245359075,3345,3345,3345,3345,0
|
|
20230802,184000,245359075,3345,3345,3345,3345,0
|
|
20230802,183900,245359075,3345,3345,3345,3345,0
|
|
20230802,183800,245359075,3345,3345,3345,3345,0
|
|
20230802,183700,245359075,3345,3345,3345,3345,0
|
|
20230802,183600,245359075,3345,3345,3345,3345,0
|
|
20230802,183500,245359075,3345,3345,3345,3345,0
|
|
20230802,183400,245359075,3345,3345,3345,3345,0
|
|
20230802,183300,245359075,3345,3345,3345,3345,0
|
|
20230802,183200,245359075,3345,3345,3345,3345,0
|
|
20230802,183100,245359075,3345,3345,3345,3345,0
|
|
20230802,183000,245359075,3345,3345,3345,3345,0
|
|
20230802,182900,245359075,3345,3345,3345,3345,0
|
|
20230802,182800,245359075,3345,3345,3345,3345,0
|
|
20230802,182700,245359075,3345,3345,3345,3345,0
|
|
20230802,182600,245359075,3345,3345,3345,3345,0
|
|
20230802,182500,245359075,3345,3345,3345,3345,0
|
|
20230802,182400,245359075,3345,3345,3345,3345,0
|
|
20230802,182300,245359075,3345,3345,3345,3345,0
|
|
20230802,182200,245359075,3345,3345,3345,3345,0
|
|
20230802,182100,245359075,3345,3345,3345,3345,1866
|
|
20230802,182000,245359075,3345,3345,3345,3345,0
|
|
20230802,181900,245359075,3345,3345,3345,3345,0
|
|
20230802,181800,245359075,3345,3345,3345,3345,0
|
|
20230802,181700,245359075,3345,3345,3345,3345,0
|
|
20230802,181600,245359075,3345,3345,3345,3345,0
|
|
20230802,181500,245359075,3345,3345,3345,3345,0
|
|
20230802,181400,245359075,3345,3345,3345,3345,0
|
|
20230802,181300,245359075,3345,3345,3345,3345,0
|
|
20230802,181200,245359075,3345,3345,3345,3345,0
|
|
20230802,181100,245359075,3345,3345,3345,3345,0
|
|
20230802,181000,245359075,3345,3345,3345,3345,0
|
|
20230802,180900,245359075,3345,3345,3345,3345,0
|
|
20230802,180800,245359075,3345,3345,3345,3345,0
|
|
20230802,180700,245359075,3345,3345,3345,3345,0
|
|
20230802,180600,245359075,3345,3345,3345,3345,0
|
|
20230802,180500,245359075,3345,3345,3345,3345,0
|
|
20230802,180400,245359075,3345,3345,3345,3345,0
|
|
20230802,180300,245359075,3345,3345,3345,3345,0
|
|
20230802,180200,245359075,3345,3345,3345,3345,0
|
|
20230802,180100,245359075,3345,3345,3345,3345,0
|
|
20230802,180000,245359075,3345,3345,3345,3345,0
|
|
20230802,175900,245359075,3345,3345,3345,3345,0
|
|
20230802,175800,245359075,3345,3345,3345,3345,0
|
|
20230802,175700,245359075,3345,3345,3345,3345,0
|
|
20230802,175600,245359075,3345,3345,3345,3345,0
|
|
20230802,175500,245359075,3345,3345,3345,3345,0
|
|
20230802,175400,245359075,3345,3345,3345,3345,0
|
|
20230802,175300,245359075,3345,3345,3345,3345,0
|
|
20230802,175200,245359075,3345,3345,3345,3345,0
|
|
20230802,175100,245359075,3345,3345,3345,3345,1866
|
|
20230802,175000,245359075,3345,3345,3345,3345,0
|
|
20230802,174900,245359075,3345,3345,3345,3345,0
|
|
20230802,174800,245359075,3345,3345,3345,3345,0
|
|
20230802,174700,245359075,3345,3345,3345,3345,0
|
|
20230802,174600,245359075,3345,3345,3345,3345,0
|
|
20230802,174500,245359075,3345,3345,3345,3345,0
|
|
20230802,174400,245359075,3345,3345,3345,3345,0
|
|
20230802,174300,245359075,3345,3345,3345,3345,0
|
|
20230802,174200,245359075,3345,3345,3345,3345,0
|
|
20230802,174100,245359075,3345,3345,3345,3345,0
|
|
20230802,174000,245359075,3345,3345,3345,3345,0
|
|
20230802,173900,245359075,3345,3345,3345,3345,0
|
|
20230802,173800,245359075,3345,3345,3345,3345,0
|
|
20230802,173700,245359075,3345,3345,3345,3345,0
|
|
20230802,173600,245359075,3345,3345,3345,3345,0
|
|
20230802,173500,245359075,3345,3345,3345,3345,0
|
|
20230802,173400,245359075,3345,3345,3345,3345,0
|
|
20230802,173300,245359075,3345,3345,3345,3345,0
|
|
20230802,173200,245359075,3345,3345,3345,3345,0
|
|
20230802,173100,245359075,3345,3345,3345,3345,0
|
|
20230802,173000,245359075,3345,3345,3345,3345,0
|
|
20230802,172900,245359075,3345,3345,3345,3345,0
|
|
20230802,172800,245359075,3345,3345,3345,3345,0
|
|
20230802,172700,245359075,3345,3345,3345,3345,0
|
|
20230802,172600,245359075,3345,3345,3345,3345,0
|
|
20230802,172500,245359075,3345,3345,3345,3345,0
|
|
20230802,172400,245359075,3345,3345,3345,3345,0
|
|
20230802,172300,245359075,3345,3345,3345,3345,0
|
|
20230802,172200,245359075,3345,3345,3345,3345,0
|
|
20230802,172100,245359075,3345,3345,3345,3345,1866
|
|
20230802,172000,245359075,3345,3345,3345,3345,0
|
|
20230802,171900,245359075,3345,3345,3345,3345,0
|
|
20230802,171800,245359075,3345,3345,3345,3345,0
|
|
20230802,171700,245359075,3345,3345,3345,3345,0
|
|
20230802,171600,245359075,3345,3345,3345,3345,0
|
|
20230802,171500,245359075,3345,3345,3345,3345,0
|
|
20230802,171400,245359075,3345,3345,3345,3345,0
|
|
20230802,171300,245359075,3345,3345,3345,3345,0
|
|
20230802,171200,245359075,3345,3345,3345,3345,0
|
|
20230802,171100,245359075,3345,3345,3345,3345,0
|
|
20230802,171000,245359075,3345,3345,3345,3345,0
|
|
20230802,170900,245359075,3345,3345,3345,3345,0
|
|
20230802,170800,245359075,3345,3345,3345,3345,0
|
|
20230802,170700,245359075,3345,3345,3345,3345,0
|
|
20230802,170600,245359075,3345,3345,3345,3345,0
|
|
20230802,170500,245359075,3345,3345,3345,3345,0
|
|
20230802,170400,245359075,3345,3345,3345,3345,0
|
|
20230802,170300,245359075,3345,3345,3345,3345,0
|
|
20230802,170200,245359075,3345,3345,3345,3345,0
|
|
20230802,170100,245359075,3345,3345,3345,3345,0
|
|
20230802,170000,245359075,3345,3345,3345,3345,0
|
|
20230802,165900,245359075,3345,3345,3345,3345,0
|
|
20230802,165800,245359075,3345,3345,3345,3345,0
|
|
20230802,165700,245359075,3345,3345,3345,3345,0
|
|
20230802,165600,245359075,3345,3345,3345,3345,0
|
|
20230802,165500,245359075,3345,3345,3345,3345,0
|
|
20230802,165400,245359075,3345,3345,3345,3345,0
|
|
20230802,165300,245359075,3345,3345,3345,3345,0
|
|
20230802,165200,245359075,3345,3345,3345,3345,0
|
|
20230802,165100,245359075,3345,3345,3345,3345,1866
|
|
20230802,165000,245359075,3345,3345,3345,3345,0
|
|
20230802,164900,245359075,3345,3345,3345,3345,0
|
|
20230802,164800,245359075,3345,3345,3345,3345,0
|
|
20230802,164700,245359075,3345,3345,3345,3345,0
|
|
20230802,164600,245359075,3345,3345,3345,3345,0
|
|
20230802,164500,245359075,3345,3345,3345,3345,0
|
|
20230802,164400,245359075,3345,3345,3345,3345,0
|
|
20230802,164300,245359075,3345,3345,3345,3345,0
|
|
20230802,164200,245359075,3345,3345,3345,3345,0
|
|
20230802,164100,245359075,3345,3345,3345,3345,0
|
|
20230802,164000,245359075,3345,3345,3345,3345,0
|
|
20230802,163900,245359075,3345,3345,3345,3345,0
|
|
20230802,163800,245359075,3345,3345,3345,3345,0
|
|
20230802,163700,245359075,3345,3345,3345,3345,0
|
|
20230802,163600,245359075,3345,3345,3345,3345,0
|
|
20230802,163500,245359075,3345,3345,3345,3345,0
|
|
20230802,163400,245359075,3345,3345,3345,3345,0
|
|
20230802,163300,245359075,3345,3345,3345,3345,0
|
|
20230802,163200,245359075,3345,3345,3345,3345,0
|
|
20230802,163100,245359075,3345,3345,3345,3345,0
|
|
20230802,163000,245359075,3345,3345,3345,3345,0
|
|
20230802,162900,245359075,3345,3345,3345,3345,0
|
|
20230802,162800,245359075,3345,3345,3345,3345,0
|
|
20230802,162700,245359075,3345,3345,3345,3345,0
|
|
20230802,162600,245359075,3345,3345,3345,3345,0
|
|
20230802,162500,245359075,3345,3345,3345,3345,0
|
|
20230802,162400,245359075,3345,3345,3345,3345,0
|
|
20230802,162300,245359075,3345,3345,3345,3345,0
|
|
20230802,162200,245359075,3345,3345,3345,3345,0
|
|
20230802,162100,245359075,3345,3345,3345,3345,1866
|
|
20230802,162000,245359075,3345,3345,3345,3345,0
|
|
20230802,161900,245359075,3345,3345,3345,3345,0
|
|
20230802,161800,245359075,3345,3345,3345,3345,0
|
|
20230802,161700,245359075,3345,3345,3345,3345,0
|
|
20230802,161600,245359075,3345,3345,3345,3345,0
|
|
20230802,161500,245359075,3345,3345,3345,3345,0
|
|
20230802,161400,245359075,3345,3345,3345,3345,0
|
|
20230802,161300,245359075,3345,3345,3345,3345,0
|
|
20230802,161200,245359075,3345,3345,3345,3345,0
|
|
20230802,161100,245359075,3345,3345,3345,3345,0
|
|
20230802,161000,245359075,3345,3345,3345,3345,0
|
|
20230802,160900,245359075,3345,3345,3345,3345,0
|
|
20230802,160800,245359075,3345,3345,3345,3345,0
|
|
20230802,160700,245359075,3345,3345,3345,3345,0
|
|
20230802,160600,245359075,3345,3345,3345,3345,0
|
|
20230802,160500,245359075,3345,3345,3345,3345,0
|
|
20230802,160400,245359075,3345,3345,3345,3345,0
|
|
20230802,160300,245359075,3345,3345,3345,3345,0
|
|
20230802,160200,245359075,3345,3345,3345,3345,0
|
|
20230802,160100,245359075,3345,3345,3345,3345,0
|
|
20230802,160000,245359075,3345,3345,3345,3345,0
|
|
20230802,155900,245359075,3345,3345,3345,3345,0
|
|
20230802,155800,245359075,3345,3345,3345,3345,0
|
|
20230802,155700,245359075,3345,3345,3345,3345,0
|
|
20230802,155600,245359075,3345,3345,3345,3345,0
|
|
20230802,155500,245359075,3345,3345,3345,3345,0
|
|
20230802,155400,245359075,3345,3345,3345,3345,0
|
|
20230802,155300,245359075,3345,3345,3345,3345,0
|
|
20230802,155200,245359075,3345,3345,3345,3345,0
|
|
20230802,155100,245359075,3345,3345,3345,3345,1866
|
|
20230802,155000,245359075,3345,3345,3345,3345,0
|
|
20230802,154900,245359075,3345,3345,3345,3345,0
|
|
20230802,154800,245359075,3345,3345,3345,3345,0
|
|
20230802,154700,245359075,3345,3345,3345,3345,0
|
|
20230802,154600,245359075,3345,3345,3345,3345,0
|
|
20230802,154500,245359075,3345,3345,3345,3345,0
|
|
20230802,154400,245359075,3345,3345,3345,3345,0
|
|
20230802,154300,245359075,3345,3345,3345,3345,0
|
|
20230802,154200,245359075,3345,3345,3345,3345,0
|
|
20230802,154100,245359075,3345,3345,3345,3345,0
|
|
20230802,154000,245359075,3345,3345,3345,3345,0
|
|
20230802,153900,245359075,3345,3345,3345,3345,0
|
|
20230802,153800,245359075,3345,3345,3345,3345,0
|
|
20230802,153700,245359075,3345,3345,3345,3345,0
|
|
20230802,153600,245359075,3345,3345,3345,3345,0
|
|
20230802,153500,245359075,3345,3345,3345,3345,0
|
|
20230802,153400,245359075,3345,3345,3345,3345,0
|
|
20230802,153300,245359075,3345,3345,3345,3345,0
|
|
20230802,153200,245359075,3345,3345,3345,3345,0
|
|
20230802,153100,245359075,3345,3345,3345,3345,0
|
|
20230802,153000,245359075,3345,3345,3345,3345,1866
|
|
20230802,152900,239117305,3385,3385,3385,3385,0
|
|
20230802,152800,239117305,3385,3385,3385,3385,0
|
|
20230802,152700,239117305,3385,3385,3385,3385,0
|
|
20230802,152600,239117305,3385,3385,3385,3385,0
|
|
20230802,152500,239117305,3385,3385,3385,3385,0
|
|
20230802,152400,239117305,3385,3385,3385,3385,0
|
|
20230802,152300,239117305,3385,3385,3385,3385,0
|
|
20230802,152200,239117305,3385,3385,3385,3385,0
|
|
20230802,152100,239117305,3385,3385,3385,3385,0
|
|
20230802,152000,239117305,3385,3385,3385,3385,0
|
|
20230802,151900,239117305,3385,3375,3385,3365,95
|
|
20230802,151800,238796375,3380,3365,3380,3355,326
|
|
20230802,151700,237701620,3385,3385,3385,3385,0
|
|
20230802,151600,237701620,3385,3380,3385,3380,74
|
|
20230802,151500,237451490,3380,3380,3380,3380,3
|
|
20230802,151400,237441350,3380,3380,3380,3380,1154
|
|
20230802,151300,233540830,3380,3380,3380,3380,0
|
|
20230802,151200,233540830,3380,3380,3380,3380,0
|
|
20230802,151100,233540830,3380,3380,3380,3380,0
|
|
20230802,151000,233540830,3380,3380,3380,3380,91
|
|
20230802,150900,233233250,3370,3380,3380,3370,57
|
|
20230802,150800,233040660,3380,3380,3380,3380,128
|
|
20230802,150700,232608020,3375,3375,3375,3375,206
|
|
20230802,150600,231912770,3375,3375,3375,3375,0
|
|
20230802,150500,231912770,3375,3375,3375,3375,0
|
|
20230802,150400,231912770,3375,3360,3375,3360,4409
|
|
20230802,150300,217098515,3360,3370,3375,3360,541
|
|
20230802,150200,215280480,3370,3370,3370,3365,38
|
|
20230802,150100,215152555,3370,3370,3370,3370,0
|
|
20230802,150000,215152555,3370,3370,3370,3370,11
|
|
20230802,145900,215115485,3375,3375,3375,3375,0
|
|
20230802,145800,215115485,3375,3375,3375,3375,0
|
|
20230802,145700,215115485,3375,3375,3375,3375,0
|
|
20230802,145600,215115485,3375,3375,3375,3375,62
|
|
20230802,145500,214906235,3375,3375,3375,3375,0
|
|
20230802,145400,214906235,3375,3375,3375,3375,1
|
|
20230802,145300,214902860,3380,3380,3380,3380,0
|
|
20230802,145200,214902860,3380,3380,3380,3380,0
|
|
20230802,145100,214902860,3380,3380,3380,3380,0
|
|
20230802,145000,214902860,3380,3365,3380,3355,4501
|
|
20230802,144900,199761960,3380,3380,3380,3380,12
|
|
20230802,144800,199721400,3380,3380,3380,3380,1
|
|
20230802,144700,199718020,3370,3370,3370,3370,119
|
|
20230802,144600,199316990,3385,3385,3385,3385,3
|
|
20230802,144500,199306835,3385,3385,3385,3385,0
|
|
20230802,144400,199306835,3385,3385,3385,3385,0
|
|
20230802,144300,199306835,3385,3375,3385,3375,151
|
|
20230802,144200,198796460,3370,3365,3370,3365,96
|
|
20230802,144100,198473230,3365,3360,3365,3360,10
|
|
20230802,144000,198439625,3365,3365,3365,3365,0
|
|
20230802,143900,198439625,3365,3365,3365,3365,0
|
|
20230802,143800,198439625,3365,3365,3365,3365,1
|
|
20230802,143700,198436260,3365,3365,3365,3365,0
|
|
20230802,143600,198436260,3365,3365,3365,3365,5
|
|
20230802,143500,198419435,3365,3365,3365,3365,0
|
|
20230802,143400,198419435,3365,3365,3365,3365,0
|
|
20230802,143300,198419435,3365,3365,3365,3365,0
|
|
20230802,143200,198419435,3365,3365,3365,3365,6
|
|
20230802,143100,198399245,3365,3365,3365,3365,4
|
|
20230802,143000,198385785,3365,3365,3365,3365,15
|
|
20230802,142900,198335310,3365,3365,3365,3365,0
|
|
20230802,142800,198335310,3365,3365,3365,3365,1
|
|
20230802,142700,198331945,3365,3365,3365,3365,0
|
|
20230802,142600,198331945,3365,3365,3365,3365,1
|
|
20230802,142500,198328580,3365,3365,3365,3365,0
|
|
20230802,142400,198328580,3365,3365,3365,3365,15
|
|
20230802,142300,198278105,3365,3365,3365,3365,1
|
|
20230802,142200,198274740,3360,3360,3360,3360,0
|
|
20230802,142100,198274740,3360,3360,3360,3360,3
|
|
20230802,142000,198264660,3360,3360,3360,3360,47
|
|
20230802,141900,198106740,3365,3365,3365,3365,0
|
|
20230802,141800,198106740,3365,3365,3365,3365,0
|
|
20230802,141700,198106740,3365,3350,3365,3350,37
|
|
20230802,141600,197982775,3365,3365,3365,3365,17
|
|
20230802,141500,197925570,3370,3370,3370,3370,0
|
|
20230802,141400,197925570,3370,3370,3370,3370,0
|
|
20230802,141300,197925570,3370,3370,3370,3370,1
|
|
20230802,141200,197922200,3375,3375,3375,3375,0
|
|
20230802,141100,197922200,3375,3375,3375,3375,0
|
|
20230802,141000,197922200,3375,3355,3375,3355,348
|
|
20230802,140900,196754640,3380,3380,3380,3380,0
|
|
20230802,140800,196754640,3380,3380,3380,3380,0
|
|
20230802,140700,196754640,3380,3380,3380,3380,0
|
|
20230802,140600,196754640,3380,3380,3380,3380,0
|
|
20230802,140500,196754640,3380,3380,3380,3380,7
|
|
20230802,140400,196730980,3380,3380,3380,3380,100
|
|
20230802,140300,196392980,3380,3380,3380,3380,1
|
|
20230802,140200,196389600,3360,3360,3360,3360,3
|
|
20230802,140100,196379520,3360,3355,3360,3355,65
|
|
20230802,140000,196161440,3355,3355,3355,3355,0
|
|
20230802,135900,196161440,3355,3355,3355,3355,0
|
|
20230802,135800,196161440,3355,3355,3355,3355,0
|
|
20230802,135700,196161440,3355,3355,3355,3355,0
|
|
20230802,135600,196161440,3355,3355,3355,3355,149
|
|
20230802,135500,195661545,3355,3355,3355,3355,1
|
|
20230802,135400,195658190,3355,3355,3355,3355,10
|
|
20230802,135300,195624640,3355,3345,3355,3345,575
|
|
20230802,135200,193701255,3345,3325,3345,3325,2853
|
|
20230802,135100,184188265,3320,3325,3325,3320,638
|
|
20230802,135000,182067015,3335,3345,3345,3335,62
|
|
20230802,134900,181859910,3350,3335,3350,3330,1301
|
|
20230802,134800,177527505,3355,3355,3355,3355,0
|
|
20230802,134700,177527505,3355,3350,3355,3350,235
|
|
20230802,134600,176740250,3355,3355,3355,3350,13
|
|
20230802,134500,176696690,3350,3360,3360,3330,5299
|
|
20230802,134400,159025360,3335,3340,3340,3335,632
|
|
20230802,134300,156916825,3360,3360,3360,3360,0
|
|
20230802,134200,156916825,3360,3360,3360,3335,645
|
|
20230802,134100,154762535,3340,3340,3360,3340,2835
|
|
20230802,134000,145293615,3360,3345,3360,3340,183
|
|
20230802,133900,144680265,3375,3360,3375,3340,129
|
|
20230802,133800,144248900,3385,3365,3385,3340,900
|
|
20230802,133700,141227545,3360,3360,3360,3360,1
|
|
20230802,133600,141224185,3365,3355,3365,3350,31
|
|
20230802,133500,141120120,3370,3370,3370,3370,0
|
|
20230802,133400,141120120,3370,3370,3370,3370,0
|
|
20230802,133300,141120120,3370,3370,3370,3370,0
|
|
20230802,133200,141120120,3370,3370,3370,3370,30
|
|
20230802,133100,141019020,3375,3365,3375,3365,13
|
|
20230802,133000,140975265,3370,3370,3370,3370,200
|
|
20230802,132900,140301265,3375,3375,3375,3375,0
|
|
20230802,132800,140301265,3375,3375,3375,3375,133
|
|
20230802,132700,139852390,3385,3355,3385,3355,178
|
|
20230802,132600,139251455,3360,3360,3360,3360,1
|
|
20230802,132500,139248095,3375,3375,3375,3375,0
|
|
20230802,132400,139248095,3375,3360,3375,3360,12
|
|
20230802,132300,139207655,3375,3375,3375,3375,0
|
|
20230802,132200,139207655,3375,3375,3375,3375,0
|
|
20230802,132100,139207655,3375,3375,3375,3375,1
|
|
20230802,132000,139204280,3375,3375,3375,3375,0
|
|
20230802,131900,139204280,3375,3375,3375,3375,7
|
|
20230802,131800,139180655,3350,3380,3380,3330,3643
|
|
20230802,131700,126997805,3385,3385,3385,3385,0
|
|
20230802,131600,126997805,3385,3385,3385,3385,30
|
|
20230802,131500,126896255,3385,3385,3385,3385,0
|
|
20230802,131400,126896255,3385,3385,3385,3385,20
|
|
20230802,131300,126828555,3385,3385,3385,3385,0
|
|
20230802,131200,126828555,3385,3385,3385,3385,0
|
|
20230802,131100,126828555,3385,3385,3385,3385,202
|
|
20230802,131000,126144785,3385,3385,3385,3385,5
|
|
20230802,130900,126127860,3395,3395,3395,3395,0
|
|
20230802,130800,126127860,3395,3395,3395,3395,0
|
|
20230802,130700,126127860,3395,3395,3395,3395,0
|
|
20230802,130600,126127860,3395,3395,3395,3395,0
|
|
20230802,130500,126127860,3395,3375,3395,3375,31
|
|
20230802,130400,126023175,3370,3370,3370,3370,705
|
|
20230802,130300,123647325,3375,3375,3375,3375,59
|
|
20230802,130200,123448200,3375,3375,3375,3375,9
|
|
20230802,130100,123417825,3380,3385,3385,3380,363
|
|
20230802,130000,122190520,3395,3395,3395,3395,0
|
|
20230802,125900,122190520,3395,3395,3395,3395,0
|
|
20230802,125800,122190520,3395,3395,3395,3395,0
|
|
20230802,125700,122190520,3395,3395,3395,3395,0
|
|
20230802,125600,122190520,3395,3395,3395,3395,0
|
|
20230802,125500,122190520,3395,3395,3395,3395,2
|
|
20230802,125400,122183730,3395,3395,3395,3395,0
|
|
20230802,125300,122183730,3395,3395,3395,3395,0
|
|
20230802,125200,122183730,3395,3395,3395,3395,77
|
|
20230802,125100,121922315,3395,3390,3395,3390,112
|
|
20230802,125000,121542630,3385,3385,3385,3385,30
|
|
20230802,124900,121441080,3395,3395,3395,3395,0
|
|
20230802,124800,121441080,3395,3395,3395,3395,0
|
|
20230802,124700,121441080,3395,3395,3395,3395,0
|
|
20230802,124600,121441080,3395,3395,3395,3395,73
|
|
20230802,124500,121193245,3385,3390,3390,3385,806
|
|
20230802,124400,118464055,3395,3395,3395,3395,920
|
|
20230802,124300,115340655,3395,3390,3395,3390,4
|
|
20230802,124200,115327080,3395,3395,3395,3395,0
|
|
20230802,124100,115327080,3395,3395,3395,3395,0
|
|
20230802,124000,115327080,3395,3390,3395,3390,116
|
|
20230802,123900,114933835,3400,3400,3400,3400,0
|
|
20230802,123800,114933835,3400,3400,3400,3400,0
|
|
20230802,123700,114933835,3400,3400,3400,3400,0
|
|
20230802,123600,114933835,3400,3400,3400,3400,10
|
|
20230802,123500,114899835,3400,3400,3400,3400,10
|
|
20230802,123400,114865835,3400,3400,3400,3400,1
|
|
20230802,123300,114862435,3390,3395,3395,3390,150
|
|
20230802,123200,114353850,3395,3395,3395,3395,36
|
|
20230802,123100,114231630,3395,3395,3395,3395,0
|
|
20230802,123000,114231630,3395,3395,3395,3395,0
|
|
20230802,122900,114231630,3395,3395,3395,3395,116
|
|
20230802,122800,113837810,3395,3395,3395,3395,22
|
|
20230802,122700,113763120,3395,3395,3395,3395,1
|
|
20230802,122600,113759725,3400,3395,3400,3395,23
|
|
20230802,122500,113681635,3395,3395,3395,3395,2
|
|
20230802,122400,113674845,3395,3400,3400,3395,6
|
|
20230802,122300,113654455,3400,3400,3400,3400,0
|
|
20230802,122200,113654455,3400,3400,3400,3400,1
|
|
20230802,122100,113651055,3400,3400,3400,3400,157
|
|
20230802,122000,113117255,3400,3400,3400,3400,0
|
|
20230802,121900,113117255,3400,3400,3400,3400,150
|
|
20230802,121800,112607255,3400,3390,3400,3390,31
|
|
20230802,121700,112502085,3400,3400,3400,3400,0
|
|
20230802,121600,112502085,3400,3400,3400,3400,0
|
|
20230802,121500,112502085,3400,3400,3400,3400,0
|
|
20230802,121400,112502085,3400,3400,3400,3400,0
|
|
20230802,121300,112502085,3400,3395,3400,3390,530
|
|
20230802,121200,110702710,3400,3400,3410,3400,4
|
|
20230802,121100,110689100,3400,3400,3400,3400,325
|
|
20230802,121000,109584100,3410,3410,3410,3410,0
|
|
20230802,120900,109584100,3410,3405,3410,3405,101
|
|
20230802,120800,109240190,3405,3400,3405,3400,12
|
|
20230802,120700,109199385,3400,3400,3400,3400,82
|
|
20230802,120600,108920585,3410,3405,3410,3400,2323
|
|
20230802,120500,101019860,3405,3405,3405,3405,3
|
|
20230802,120400,101009645,3410,3410,3410,3410,0
|
|
20230802,120300,101009645,3410,3410,3410,3410,2
|
|
20230802,120200,101002825,3410,3410,3410,3410,1
|
|
20230802,120100,100999415,3405,3405,3405,3405,634
|
|
20230802,120000,98840645,3410,3410,3410,3410,5
|
|
20230802,115900,98823595,3410,3410,3410,3410,982
|
|
20230802,115800,95474975,3425,3425,3425,3425,0
|
|
20230802,115700,95474975,3425,3425,3425,3425,0
|
|
20230802,115600,95474975,3425,3425,3425,3425,0
|
|
20230802,115500,95474975,3425,3425,3425,3425,1
|
|
20230802,115400,95471550,3425,3420,3425,3420,2
|
|
20230802,115300,95464705,3420,3410,3420,3410,81
|
|
20230802,115200,95188175,3410,3410,3410,3410,2
|
|
20230802,115100,95181355,3410,3410,3410,3410,0
|
|
20230802,115000,95181355,3410,3410,3410,3410,100
|
|
20230802,114900,94840355,3410,3415,3415,3410,106
|
|
20230802,114800,94478885,3415,3415,3415,3415,2
|
|
20230802,114700,94472055,3420,3405,3420,3405,984
|
|
20230802,114600,91121520,3410,3410,3410,3410,1619
|
|
20230802,114500,85600730,3425,3425,3425,3425,23
|
|
20230802,114400,85521955,3425,3425,3425,3425,0
|
|
20230802,114300,85521955,3425,3425,3425,3425,0
|
|
20230802,114200,85521955,3425,3425,3425,3425,0
|
|
20230802,114100,85521955,3425,3425,3425,3425,1
|
|
20230802,114000,85518530,3415,3415,3415,3415,100
|
|
20230802,113900,85177030,3415,3420,3420,3415,40
|
|
20230802,113800,85040330,3425,3425,3425,3425,0
|
|
20230802,113700,85040330,3425,3420,3425,3415,879
|
|
20230802,113600,82037315,3425,3430,3430,3420,14
|
|
20230802,113500,81989410,3415,3425,3425,3415,15
|
|
20230802,113400,81938065,3430,3430,3430,3420,259
|
|
20230802,113300,81051765,3430,3430,3430,3430,0
|
|
20230802,113200,81051765,3430,3430,3430,3430,1
|
|
20230802,113100,81048335,3425,3425,3425,3425,0
|
|
20230802,113000,81048335,3425,3425,3425,3425,1
|
|
20230802,112900,81044910,3430,3430,3430,3430,1
|
|
20230802,112800,81041480,3430,3425,3430,3425,36
|
|
20230802,112700,80918170,3425,3425,3425,3425,0
|
|
20230802,112600,80918170,3425,3425,3425,3425,0
|
|
20230802,112500,80918170,3425,3425,3425,3425,0
|
|
20230802,112400,80918170,3425,3425,3425,3425,1000
|
|
20230802,112300,77493170,3425,3430,3430,3425,3
|
|
20230802,112200,77482890,3415,3420,3420,3415,729
|
|
20230802,112100,74991805,3435,3435,3435,3435,0
|
|
20230802,112000,74991805,3435,3435,3435,3435,2
|
|
20230802,111900,74984935,3440,3440,3440,3440,0
|
|
20230802,111800,74984935,3440,3440,3440,3440,0
|
|
20230802,111700,74984935,3440,3440,3440,3440,0
|
|
20230802,111600,74984935,3440,3440,3440,3440,0
|
|
20230802,111500,74984935,3440,3440,3440,3440,0
|
|
20230802,111400,74984935,3440,3440,3440,3440,0
|
|
20230802,111300,74984935,3440,3440,3440,3440,0
|
|
20230802,111200,74984935,3440,3440,3440,3440,3
|
|
20230802,111100,74974615,3420,3445,3445,3420,1082
|
|
20230802,111000,71269900,3445,3445,3445,3445,0
|
|
20230802,110900,71269900,3445,3445,3445,3445,0
|
|
20230802,110800,71269900,3445,3445,3445,3445,0
|
|
20230802,110700,71269900,3445,3445,3445,3445,0
|
|
20230802,110600,71269900,3445,3445,3445,3445,0
|
|
20230802,110500,71269900,3445,3445,3445,3445,1
|
|
20230802,110400,71266455,3440,3435,3440,3435,35
|
|
20230802,110300,71146155,3440,3440,3440,3440,0
|
|
20230802,110200,71146155,3440,3440,3440,3440,20
|
|
20230802,110100,71077355,3455,3455,3455,3455,1
|
|
20230802,110000,71073900,3445,3430,3445,3430,227
|
|
20230802,105900,70295035,3425,3425,3425,3425,18
|
|
20230802,105800,70233385,3425,3425,3425,3425,0
|
|
20230802,105700,70233385,3425,3425,3425,3425,18
|
|
20230802,105600,70171735,3440,3440,3440,3440,0
|
|
20230802,105500,70171735,3440,3430,3440,3430,646
|
|
20230802,105400,67955945,3435,3435,3435,3435,0
|
|
20230802,105300,67955945,3435,3435,3435,3435,0
|
|
20230802,105200,67955945,3435,3440,3440,3435,933
|
|
20230802,105100,64747310,3445,3450,3450,3445,1867
|
|
20230802,105000,58315270,3460,3460,3460,3460,0
|
|
20230802,104900,58315270,3460,3450,3460,3450,19
|
|
20230802,104800,58249710,3460,3460,3460,3460,0
|
|
20230802,104700,58249710,3460,3460,3460,3460,0
|
|
20230802,104600,58249710,3460,3460,3460,3460,0
|
|
20230802,104500,58249710,3460,3460,3460,3460,0
|
|
20230802,104400,58249710,3460,3460,3460,3460,0
|
|
20230802,104300,58249710,3460,3460,3460,3460,0
|
|
20230802,104200,58249710,3460,3460,3460,3460,0
|
|
20230802,104100,58249710,3460,3460,3460,3460,0
|
|
20230802,104000,58249710,3460,3460,3460,3460,300
|
|
20230802,103900,57211710,3460,3460,3460,3460,1
|
|
20230802,103800,57208250,3450,3450,3450,3450,142
|
|
20230802,103700,56718350,3455,3455,3465,3455,54
|
|
20230802,103600,56531765,3450,3450,3450,3450,0
|
|
20230802,103500,56531765,3450,3450,3450,3450,30
|
|
20230802,103400,56428265,3455,3455,3455,3455,0
|
|
20230802,103300,56428265,3455,3455,3455,3455,1
|
|
20230802,103200,56424810,3445,3445,3445,3445,18
|
|
20230802,103100,56362800,3455,3455,3455,3455,1
|
|
20230802,103000,56359345,3450,3450,3450,3450,1
|
|
20230802,102900,56355895,3455,3455,3455,3455,0
|
|
20230802,102800,56355895,3455,3455,3455,3455,0
|
|
20230802,102700,56355895,3455,3455,3455,3455,0
|
|
20230802,102600,56355895,3455,3455,3455,3455,1248
|
|
20230802,102500,52044055,3460,3445,3460,3445,18
|
|
20230802,102400,51982030,3460,3460,3460,3460,0
|
|
20230802,102300,51982030,3460,3450,3460,3450,1349
|
|
20230802,102200,47327970,3470,3470,3470,3470,0
|
|
20230802,102100,47327970,3470,3470,3470,3470,0
|
|
20230802,102000,47327970,3470,3470,3470,3470,1
|
|
20230802,101900,47324500,3475,3450,3475,3450,575
|
|
20230802,101800,45339175,3450,3450,3450,3450,16
|
|
20230802,101700,45283975,3455,3455,3455,3455,0
|
|
20230802,101600,45283975,3455,3450,3455,3450,139
|
|
20230802,101500,44803810,3450,3450,3450,3450,0
|
|
20230802,101400,44803810,3450,3455,3455,3450,18
|
|
20230802,101300,44741705,3455,3455,3455,3455,1
|
|
20230802,101200,44738250,3455,3455,3455,3455,1
|
|
20230802,101100,44734795,3450,3450,3450,3450,18
|
|
20230802,101000,44672695,3455,3455,3455,3455,5
|
|
20230802,100900,44655420,3455,3450,3455,3450,113
|
|
20230802,100800,44265565,3450,3445,3450,3445,20
|
|
20230802,100700,44196655,3450,3445,3450,3445,24
|
|
20230802,100600,44113945,3445,3445,3445,3445,0
|
|
20230802,100500,44113945,3445,3445,3445,3445,0
|
|
20230802,100400,44113945,3445,3445,3445,3445,0
|
|
20230802,100300,44113945,3445,3445,3445,3445,18
|
|
20230802,100200,44051935,3445,3445,3445,3445,0
|
|
20230802,100100,44051935,3445,3445,3445,3445,0
|
|
20230802,100000,44051935,3445,3445,3445,3445,0
|
|
20230802,095900,44051935,3445,3445,3445,3445,18
|
|
20230802,095800,43989925,3445,3445,3445,3445,0
|
|
20230802,095700,43989925,3445,3445,3445,3445,18
|
|
20230802,095600,43927915,3445,3445,3445,3445,0
|
|
20230802,095500,43927915,3445,3455,3455,3445,86
|
|
20230802,095400,43631290,3460,3460,3460,3460,5
|
|
20230802,095300,43613990,3470,3470,3470,3470,0
|
|
20230802,095200,43613990,3470,3470,3470,3470,1
|
|
20230802,095100,43610520,3470,3470,3470,3470,0
|
|
20230802,095000,43610520,3470,3470,3470,3470,0
|
|
20230802,094900,43610520,3470,3470,3470,3470,5
|
|
20230802,094800,43593170,3475,3475,3475,3475,101
|
|
20230802,094700,43242195,3480,3480,3480,3480,99
|
|
20230802,094600,42897675,3485,3485,3485,3485,0
|
|
20230802,094500,42897675,3485,3485,3485,3485,3
|
|
20230802,094400,42887220,3485,3485,3485,3485,2
|
|
20230802,094300,42880250,3485,3470,3485,3470,245
|
|
20230802,094200,42029560,3470,3470,3470,3470,0
|
|
20230802,094100,42029560,3470,3470,3470,3470,10
|
|
20230802,094000,41994860,3470,3470,3470,3470,142
|
|
20230802,093900,41502120,3470,3470,3470,3470,0
|
|
20230802,093800,41502120,3470,3470,3470,3470,0
|
|
20230802,093700,41502120,3470,3450,3470,3450,654
|
|
20230802,093600,39245800,3450,3440,3450,3440,5000
|
|
20230802,093500,22030270,3440,3440,3440,3440,54
|
|
20230802,093400,21844510,3435,3435,3435,3435,100
|
|
20230802,093300,21501010,3435,3435,3435,3435,66
|
|
20230802,093200,21274300,3415,3415,3415,3415,940
|
|
20230802,093100,18064200,3415,3415,3415,3415,20
|
|
20230802,093000,17995900,3440,3440,3440,3440,0
|
|
20230802,092900,17995900,3440,3440,3440,3440,0
|
|
20230802,092800,17995900,3440,3435,3440,3420,1074
|
|
20230802,092700,14321745,3440,3435,3440,3435,11
|
|
20230802,092600,14283955,3435,3435,3435,3435,0
|
|
20230802,092500,14283955,3435,3435,3435,3435,73
|
|
20230802,092400,14033200,3435,3440,3440,3435,32
|
|
20230802,092300,13923275,3435,3430,3440,3430,13
|
|
20230802,092200,13878640,3430,3430,3430,3430,640
|
|
20230802,092100,11683440,3430,3430,3430,3430,0
|
|
20230802,092000,11683440,3430,3415,3430,3415,505
|
|
20230802,091900,9958850,3415,3410,3415,3410,72
|
|
20230802,091800,9713315,3430,3430,3430,3430,0
|
|
20230802,091700,9713315,3430,3430,3430,3430,142
|
|
20230802,091600,9226255,3430,3430,3430,3430,0
|
|
20230802,091500,9226255,3430,3430,3430,3430,20
|
|
20230802,091400,9157655,3430,3430,3430,3430,600
|
|
20230802,091300,7099655,3430,3430,3430,3430,0
|
|
20230802,091200,7099655,3430,3430,3430,3430,0
|
|
20230802,091100,7099655,3430,3430,3430,3430,0
|
|
20230802,091000,7099655,3430,3430,3430,3430,0
|
|
20230802,090900,7099655,3430,3430,3430,3430,30
|
|
20230802,090800,6996755,3425,3425,3425,3425,100
|
|
20230802,090700,6654255,3430,3430,3430,3430,0
|
|
20230802,090600,6654255,3430,3430,3430,3430,0
|
|
20230802,090500,6654255,3430,3430,3430,3430,1
|
|
20230802,090400,6650825,3400,3405,3405,3400,650
|
|
20230802,090300,4440515,3400,3410,3410,3400,450
|
|
20230802,090200,2908490,3440,3440,3440,3440,1
|
|
20230802,090100,2905050,3445,3425,3445,3415,115
|
|
20230802,090000,2511745,3445,3450,3450,3430,731
|