653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195000,123112325,3265,3265,3265,3265,1923
|
|
20230802,194900,123112325,3265,3265,3265,3265,0
|
|
20230802,194800,123112325,3265,3265,3265,3265,0
|
|
20230802,194700,123112325,3265,3265,3265,3265,0
|
|
20230802,194600,123112325,3265,3265,3265,3265,0
|
|
20230802,194500,123112325,3265,3265,3265,3265,0
|
|
20230802,194400,123112325,3265,3265,3265,3265,0
|
|
20230802,194300,123112325,3265,3265,3265,3265,0
|
|
20230802,194200,123112325,3265,3265,3265,3265,0
|
|
20230802,194100,123112325,3265,3265,3265,3265,0
|
|
20230802,194000,123112325,3265,3265,3265,3265,0
|
|
20230802,193900,123112325,3265,3265,3265,3265,0
|
|
20230802,193800,123112325,3265,3265,3265,3265,0
|
|
20230802,193700,123112325,3265,3265,3265,3265,0
|
|
20230802,193600,123112325,3265,3265,3265,3265,0
|
|
20230802,193500,123112325,3265,3265,3265,3265,0
|
|
20230802,193400,123112325,3265,3265,3265,3265,0
|
|
20230802,193300,123112325,3265,3265,3265,3265,0
|
|
20230802,193200,123112325,3265,3265,3265,3265,0
|
|
20230802,193100,123112325,3265,3265,3265,3265,0
|
|
20230802,193000,123112325,3265,3265,3265,3265,0
|
|
20230802,192900,123112325,3265,3265,3265,3265,0
|
|
20230802,192800,123112325,3265,3265,3265,3265,0
|
|
20230802,192700,123112325,3265,3265,3265,3265,0
|
|
20230802,192600,123112325,3265,3265,3265,3265,0
|
|
20230802,192500,123112325,3265,3265,3265,3265,0
|
|
20230802,192400,123112325,3265,3265,3265,3265,0
|
|
20230802,192300,123112325,3265,3265,3265,3265,0
|
|
20230802,192200,123112325,3265,3265,3265,3265,0
|
|
20230802,192100,123112325,3265,3265,3265,3265,0
|
|
20230802,192000,123112325,3265,3265,3265,3265,1923
|
|
20230802,191900,123112325,3265,3265,3265,3265,0
|
|
20230802,191800,123112325,3265,3265,3265,3265,0
|
|
20230802,191700,123112325,3265,3265,3265,3265,0
|
|
20230802,191600,123112325,3265,3265,3265,3265,0
|
|
20230802,191500,123112325,3265,3265,3265,3265,0
|
|
20230802,191400,123112325,3265,3265,3265,3265,0
|
|
20230802,191300,123112325,3265,3265,3265,3265,0
|
|
20230802,191200,123112325,3265,3265,3265,3265,0
|
|
20230802,191100,123112325,3265,3265,3265,3265,0
|
|
20230802,191000,123112325,3265,3265,3265,3265,0
|
|
20230802,190900,123112325,3265,3265,3265,3265,0
|
|
20230802,190800,123112325,3265,3265,3265,3265,0
|
|
20230802,190700,123112325,3265,3265,3265,3265,0
|
|
20230802,190600,123112325,3265,3265,3265,3265,0
|
|
20230802,190500,123112325,3265,3265,3265,3265,0
|
|
20230802,190400,123112325,3265,3265,3265,3265,0
|
|
20230802,190300,123112325,3265,3265,3265,3265,0
|
|
20230802,190200,123112325,3265,3265,3265,3265,0
|
|
20230802,190100,123112325,3265,3265,3265,3265,0
|
|
20230802,190000,123112325,3265,3265,3265,3265,0
|
|
20230802,185900,123112325,3265,3265,3265,3265,0
|
|
20230802,185800,123112325,3265,3265,3265,3265,0
|
|
20230802,185700,123112325,3265,3265,3265,3265,0
|
|
20230802,185600,123112325,3265,3265,3265,3265,0
|
|
20230802,185500,123112325,3265,3265,3265,3265,0
|
|
20230802,185400,123112325,3265,3265,3265,3265,0
|
|
20230802,185300,123112325,3265,3265,3265,3265,0
|
|
20230802,185200,123112325,3265,3265,3265,3265,0
|
|
20230802,185100,123112325,3265,3265,3265,3265,0
|
|
20230802,185000,123112325,3265,3265,3265,3265,1923
|
|
20230802,184900,123112325,3265,3265,3265,3265,0
|
|
20230802,184800,123112325,3265,3265,3265,3265,0
|
|
20230802,184700,123112325,3265,3265,3265,3265,0
|
|
20230802,184600,123112325,3265,3265,3265,3265,0
|
|
20230802,184500,123112325,3265,3265,3265,3265,0
|
|
20230802,184400,123112325,3265,3265,3265,3265,0
|
|
20230802,184300,123112325,3265,3265,3265,3265,0
|
|
20230802,184200,123112325,3265,3265,3265,3265,0
|
|
20230802,184100,123112325,3265,3265,3265,3265,0
|
|
20230802,184000,123112325,3265,3265,3265,3265,0
|
|
20230802,183900,123112325,3265,3265,3265,3265,0
|
|
20230802,183800,123112325,3265,3265,3265,3265,0
|
|
20230802,183700,123112325,3265,3265,3265,3265,0
|
|
20230802,183600,123112325,3265,3265,3265,3265,0
|
|
20230802,183500,123112325,3265,3265,3265,3265,0
|
|
20230802,183400,123112325,3265,3265,3265,3265,0
|
|
20230802,183300,123112325,3265,3265,3265,3265,0
|
|
20230802,183200,123112325,3265,3265,3265,3265,0
|
|
20230802,183100,123112325,3265,3265,3265,3265,0
|
|
20230802,183000,123112325,3265,3265,3265,3265,0
|
|
20230802,182900,123112325,3265,3265,3265,3265,0
|
|
20230802,182800,123112325,3265,3265,3265,3265,0
|
|
20230802,182700,123112325,3265,3265,3265,3265,0
|
|
20230802,182600,123112325,3265,3265,3265,3265,0
|
|
20230802,182500,123112325,3265,3265,3265,3265,0
|
|
20230802,182400,123112325,3265,3265,3265,3265,0
|
|
20230802,182300,123112325,3265,3265,3265,3265,0
|
|
20230802,182200,123112325,3265,3265,3265,3265,0
|
|
20230802,182100,123112325,3265,3265,3265,3265,0
|
|
20230802,182000,123112325,3265,3265,3265,3265,1923
|
|
20230802,181900,123112325,3265,3265,3265,3265,0
|
|
20230802,181800,123112325,3265,3265,3265,3265,0
|
|
20230802,181700,123112325,3265,3265,3265,3265,0
|
|
20230802,181600,123112325,3265,3265,3265,3265,0
|
|
20230802,181500,123112325,3265,3265,3265,3265,0
|
|
20230802,181400,123112325,3265,3265,3265,3265,0
|
|
20230802,181300,123112325,3265,3265,3265,3265,0
|
|
20230802,181200,123112325,3265,3265,3265,3265,0
|
|
20230802,181100,123112325,3265,3265,3265,3265,0
|
|
20230802,181000,123112325,3265,3265,3265,3265,0
|
|
20230802,180900,123112325,3265,3265,3265,3265,0
|
|
20230802,180800,123112325,3265,3265,3265,3265,0
|
|
20230802,180700,123112325,3265,3265,3265,3265,0
|
|
20230802,180600,123112325,3265,3265,3265,3265,0
|
|
20230802,180500,123112325,3265,3265,3265,3265,0
|
|
20230802,180400,123112325,3265,3265,3265,3265,0
|
|
20230802,180300,123112325,3265,3265,3265,3265,0
|
|
20230802,180200,123112325,3265,3265,3265,3265,0
|
|
20230802,180100,123112325,3265,3265,3265,3265,0
|
|
20230802,180000,123112325,3265,3265,3265,3265,0
|
|
20230802,175900,123112325,3265,3265,3265,3265,0
|
|
20230802,175800,123112325,3265,3265,3265,3265,0
|
|
20230802,175700,123112325,3265,3265,3265,3265,0
|
|
20230802,175600,123112325,3265,3265,3265,3265,0
|
|
20230802,175500,123112325,3265,3265,3265,3265,0
|
|
20230802,175400,123112325,3265,3265,3265,3265,0
|
|
20230802,175300,123112325,3265,3265,3265,3265,0
|
|
20230802,175200,123112325,3265,3265,3265,3265,0
|
|
20230802,175100,123112325,3265,3265,3265,3265,0
|
|
20230802,175000,123112325,3265,3265,3265,3265,1923
|
|
20230802,174900,123112325,3265,3265,3265,3265,0
|
|
20230802,174800,123112325,3265,3265,3265,3265,0
|
|
20230802,174700,123112325,3265,3265,3265,3265,0
|
|
20230802,174600,123112325,3265,3265,3265,3265,0
|
|
20230802,174500,123112325,3265,3265,3265,3265,0
|
|
20230802,174400,123112325,3265,3265,3265,3265,0
|
|
20230802,174300,123112325,3265,3265,3265,3265,0
|
|
20230802,174200,123112325,3265,3265,3265,3265,0
|
|
20230802,174100,123112325,3265,3265,3265,3265,0
|
|
20230802,174000,123112325,3265,3265,3265,3265,0
|
|
20230802,173900,123112325,3265,3265,3265,3265,0
|
|
20230802,173800,123112325,3265,3265,3265,3265,0
|
|
20230802,173700,123112325,3265,3265,3265,3265,0
|
|
20230802,173600,123112325,3265,3265,3265,3265,0
|
|
20230802,173500,123112325,3265,3265,3265,3265,0
|
|
20230802,173400,123112325,3265,3265,3265,3265,0
|
|
20230802,173300,123112325,3265,3265,3265,3265,0
|
|
20230802,173200,123112325,3265,3265,3265,3265,0
|
|
20230802,173100,123112325,3265,3265,3265,3265,0
|
|
20230802,173000,123112325,3265,3265,3265,3265,0
|
|
20230802,172900,123112325,3265,3265,3265,3265,0
|
|
20230802,172800,123112325,3265,3265,3265,3265,0
|
|
20230802,172700,123112325,3265,3265,3265,3265,0
|
|
20230802,172600,123112325,3265,3265,3265,3265,0
|
|
20230802,172500,123112325,3265,3265,3265,3265,0
|
|
20230802,172400,123112325,3265,3265,3265,3265,0
|
|
20230802,172300,123112325,3265,3265,3265,3265,0
|
|
20230802,172200,123112325,3265,3265,3265,3265,0
|
|
20230802,172100,123112325,3265,3265,3265,3265,0
|
|
20230802,172000,123112325,3265,3265,3265,3265,1923
|
|
20230802,171900,123112325,3265,3265,3265,3265,0
|
|
20230802,171800,123112325,3265,3265,3265,3265,0
|
|
20230802,171700,123112325,3265,3265,3265,3265,0
|
|
20230802,171600,123112325,3265,3265,3265,3265,0
|
|
20230802,171500,123112325,3265,3265,3265,3265,0
|
|
20230802,171400,123112325,3265,3265,3265,3265,0
|
|
20230802,171300,123112325,3265,3265,3265,3265,0
|
|
20230802,171200,123112325,3265,3265,3265,3265,0
|
|
20230802,171100,123112325,3265,3265,3265,3265,0
|
|
20230802,171000,123112325,3265,3265,3265,3265,0
|
|
20230802,170900,123112325,3265,3265,3265,3265,0
|
|
20230802,170800,123112325,3265,3265,3265,3265,0
|
|
20230802,170700,123112325,3265,3265,3265,3265,0
|
|
20230802,170600,123112325,3265,3265,3265,3265,0
|
|
20230802,170500,123112325,3265,3265,3265,3265,0
|
|
20230802,170400,123112325,3265,3265,3265,3265,0
|
|
20230802,170300,123112325,3265,3265,3265,3265,0
|
|
20230802,170200,123112325,3265,3265,3265,3265,0
|
|
20230802,170100,123112325,3265,3265,3265,3265,0
|
|
20230802,170000,123112325,3265,3265,3265,3265,0
|
|
20230802,165900,123112325,3265,3265,3265,3265,0
|
|
20230802,165800,123112325,3265,3265,3265,3265,0
|
|
20230802,165700,123112325,3265,3265,3265,3265,0
|
|
20230802,165600,123112325,3265,3265,3265,3265,0
|
|
20230802,165500,123112325,3265,3265,3265,3265,0
|
|
20230802,165400,123112325,3265,3265,3265,3265,0
|
|
20230802,165300,123112325,3265,3265,3265,3265,0
|
|
20230802,165200,123112325,3265,3265,3265,3265,0
|
|
20230802,165100,123112325,3265,3265,3265,3265,0
|
|
20230802,165000,123112325,3265,3265,3265,3265,1923
|
|
20230802,164900,123112325,3265,3265,3265,3265,0
|
|
20230802,164800,123112325,3265,3265,3265,3265,0
|
|
20230802,164700,123112325,3265,3265,3265,3265,0
|
|
20230802,164600,123112325,3265,3265,3265,3265,0
|
|
20230802,164500,123112325,3265,3265,3265,3265,0
|
|
20230802,164400,123112325,3265,3265,3265,3265,0
|
|
20230802,164300,123112325,3265,3265,3265,3265,0
|
|
20230802,164200,123112325,3265,3265,3265,3265,0
|
|
20230802,164100,123112325,3265,3265,3265,3265,0
|
|
20230802,164000,123112325,3265,3265,3265,3265,0
|
|
20230802,163900,123112325,3265,3265,3265,3265,0
|
|
20230802,163800,123112325,3265,3265,3265,3265,0
|
|
20230802,163700,123112325,3265,3265,3265,3265,0
|
|
20230802,163600,123112325,3265,3265,3265,3265,0
|
|
20230802,163500,123112325,3265,3265,3265,3265,0
|
|
20230802,163400,123112325,3265,3265,3265,3265,0
|
|
20230802,163300,123112325,3265,3265,3265,3265,0
|
|
20230802,163200,123112325,3265,3265,3265,3265,0
|
|
20230802,163100,123112325,3265,3265,3265,3265,0
|
|
20230802,163000,123112325,3265,3265,3265,3265,0
|
|
20230802,162900,123112325,3265,3265,3265,3265,0
|
|
20230802,162800,123112325,3265,3265,3265,3265,0
|
|
20230802,162700,123112325,3265,3265,3265,3265,0
|
|
20230802,162600,123112325,3265,3265,3265,3265,0
|
|
20230802,162500,123112325,3265,3265,3265,3265,0
|
|
20230802,162400,123112325,3265,3265,3265,3265,0
|
|
20230802,162300,123112325,3265,3265,3265,3265,0
|
|
20230802,162200,123112325,3265,3265,3265,3265,0
|
|
20230802,162100,123112325,3265,3265,3265,3265,0
|
|
20230802,162000,123112325,3265,3265,3265,3265,1923
|
|
20230802,161900,123112325,3265,3265,3265,3265,0
|
|
20230802,161800,123112325,3265,3265,3265,3265,0
|
|
20230802,161700,123112325,3265,3265,3265,3265,0
|
|
20230802,161600,123112325,3265,3265,3265,3265,0
|
|
20230802,161500,123112325,3265,3265,3265,3265,0
|
|
20230802,161400,123112325,3265,3265,3265,3265,0
|
|
20230802,161300,123112325,3265,3265,3265,3265,0
|
|
20230802,161200,123112325,3265,3265,3265,3265,0
|
|
20230802,161100,123112325,3265,3265,3265,3265,0
|
|
20230802,161000,123112325,3265,3265,3265,3265,0
|
|
20230802,160900,123112325,3265,3265,3265,3265,0
|
|
20230802,160800,123112325,3265,3265,3265,3265,0
|
|
20230802,160700,123112325,3265,3265,3265,3265,0
|
|
20230802,160600,123112325,3265,3265,3265,3265,0
|
|
20230802,160500,123112325,3265,3265,3265,3265,0
|
|
20230802,160400,123112325,3265,3265,3265,3265,0
|
|
20230802,160300,123112325,3265,3265,3265,3265,0
|
|
20230802,160200,123112325,3265,3265,3265,3265,0
|
|
20230802,160100,123112325,3265,3265,3265,3265,0
|
|
20230802,160000,123112325,3265,3265,3265,3265,0
|
|
20230802,155900,123112325,3265,3265,3265,3265,0
|
|
20230802,155800,123112325,3265,3265,3265,3265,0
|
|
20230802,155700,123112325,3265,3265,3265,3265,0
|
|
20230802,155600,123112325,3265,3265,3265,3265,0
|
|
20230802,155500,123112325,3265,3265,3265,3265,0
|
|
20230802,155400,123112325,3265,3265,3265,3265,0
|
|
20230802,155300,123112325,3265,3265,3265,3265,0
|
|
20230802,155200,123112325,3265,3265,3265,3265,0
|
|
20230802,155100,123112325,3265,3265,3265,3265,0
|
|
20230802,155000,123112325,3265,3265,3265,3265,1923
|
|
20230802,154900,123112325,3265,3265,3265,3265,0
|
|
20230802,154800,123112325,3265,3265,3265,3265,0
|
|
20230802,154700,123112325,3265,3265,3265,3265,0
|
|
20230802,154600,123112325,3265,3265,3265,3265,0
|
|
20230802,154500,123112325,3265,3265,3265,3265,0
|
|
20230802,154400,123112325,3265,3265,3265,3265,0
|
|
20230802,154300,123112325,3265,3265,3265,3265,0
|
|
20230802,154200,123112325,3265,3265,3265,3265,0
|
|
20230802,154100,123112325,3265,3265,3265,3265,0
|
|
20230802,154000,123112325,3265,3265,3265,3265,0
|
|
20230802,153900,123112325,3265,3265,3265,3265,0
|
|
20230802,153800,123112325,3265,3265,3265,3265,0
|
|
20230802,153700,123112325,3265,3265,3265,3265,0
|
|
20230802,153600,123112325,3265,3265,3265,3265,0
|
|
20230802,153500,123112325,3265,3265,3265,3265,0
|
|
20230802,153400,123112325,3265,3265,3265,3265,0
|
|
20230802,153300,123112325,3265,3265,3265,3265,0
|
|
20230802,153200,123112325,3265,3265,3265,3265,0
|
|
20230802,153100,123112325,3265,3265,3265,3265,0
|
|
20230802,153000,123112325,3265,3265,3265,3265,1923
|
|
20230802,152900,116833730,3250,3250,3250,3250,0
|
|
20230802,152800,116833730,3250,3250,3250,3250,0
|
|
20230802,152700,116833730,3250,3250,3250,3250,0
|
|
20230802,152600,116833730,3250,3250,3250,3250,0
|
|
20230802,152500,116833730,3250,3250,3250,3250,0
|
|
20230802,152400,116833730,3250,3250,3250,3250,0
|
|
20230802,152300,116833730,3250,3250,3250,3250,0
|
|
20230802,152200,116833730,3250,3250,3250,3250,0
|
|
20230802,152100,116833730,3250,3250,3250,3250,0
|
|
20230802,152000,116833730,3250,3250,3250,3250,0
|
|
20230802,151900,116833730,3250,3240,3250,3240,1200
|
|
20230802,151800,112945260,3235,3235,3235,3235,0
|
|
20230802,151700,112945260,3235,3235,3235,3235,1
|
|
20230802,151600,112942025,3235,3235,3235,3235,0
|
|
20230802,151500,112942025,3235,3235,3235,3235,0
|
|
20230802,151400,112942025,3235,3235,3235,3235,0
|
|
20230802,151300,112942025,3235,3235,3235,3235,1
|
|
20230802,151200,112938790,3235,3235,3235,3235,0
|
|
20230802,151100,112938790,3235,3235,3235,3235,150
|
|
20230802,151000,112453540,3235,3235,3235,3235,0
|
|
20230802,150900,112453540,3235,3235,3235,3235,0
|
|
20230802,150800,112453540,3235,3235,3235,3235,0
|
|
20230802,150700,112453540,3235,3235,3235,3235,0
|
|
20230802,150600,112453540,3235,3235,3235,3235,0
|
|
20230802,150500,112453540,3235,3235,3235,3235,0
|
|
20230802,150400,112453540,3235,3235,3235,3235,0
|
|
20230802,150300,112453540,3235,3235,3235,3235,13
|
|
20230802,150200,112411485,3235,3235,3235,3235,52
|
|
20230802,150100,112243265,3235,3235,3235,3235,1
|
|
20230802,150000,112240030,3225,3225,3225,3225,46
|
|
20230802,145900,112091680,3225,3225,3225,3225,0
|
|
20230802,145800,112091680,3225,3225,3225,3225,42
|
|
20230802,145700,111956230,3225,3225,3225,3225,0
|
|
20230802,145600,111956230,3225,3225,3225,3225,62
|
|
20230802,145500,111756280,3225,3225,3225,3225,0
|
|
20230802,145400,111756280,3225,3225,3225,3225,41
|
|
20230802,145300,111624055,3225,3225,3225,3225,0
|
|
20230802,145200,111624055,3225,3225,3225,3225,42
|
|
20230802,145100,111488605,3225,3225,3225,3225,1
|
|
20230802,145000,111485380,3225,3230,3230,3225,24
|
|
20230802,144900,111407975,3225,3220,3225,3220,42
|
|
20230802,144800,111272715,3240,3220,3240,3215,581
|
|
20230802,144700,109403755,3215,3225,3225,3215,1436
|
|
20230802,144600,104779205,3220,3230,3230,3220,1269
|
|
20230802,144500,100686920,3230,3230,3230,3230,42
|
|
20230802,144400,100551260,3230,3230,3230,3230,20
|
|
20230802,144300,100486660,3230,3230,3230,3230,44
|
|
20230802,144200,100344540,3230,3230,3230,3230,0
|
|
20230802,144100,100344540,3230,3235,3235,3230,12
|
|
20230802,144000,100305775,3250,3235,3250,3230,44
|
|
20230802,143900,100163460,3235,3235,3235,3235,1
|
|
20230802,143800,100160225,3235,3235,3235,3235,42
|
|
20230802,143700,100024355,3235,3235,3235,3235,19
|
|
20230802,143600,99962890,3230,3230,3230,3230,44
|
|
20230802,143500,99820770,3230,3230,3230,3230,0
|
|
20230802,143400,99820770,3230,3230,3230,3230,42
|
|
20230802,143300,99685110,3230,3230,3230,3230,0
|
|
20230802,143200,99685110,3230,3235,3235,3230,23
|
|
20230802,143100,99610815,3230,3230,3230,3230,4
|
|
20230802,143000,99597895,3230,3230,3230,3230,38
|
|
20230802,142900,99475155,3235,3235,3235,3230,55
|
|
20230802,142800,99297450,3250,3240,3250,3240,40
|
|
20230802,142700,99167710,3230,3230,3230,3230,42
|
|
20230802,142600,99032050,3230,3230,3230,3230,0
|
|
20230802,142500,99032050,3230,3230,3230,3230,42
|
|
20230802,142400,98896390,3230,3230,3230,3230,1
|
|
20230802,142300,98893160,3230,3230,3230,3230,42
|
|
20230802,142200,98757500,3235,3230,3235,3230,8
|
|
20230802,142100,98731640,3230,3235,3235,3230,35
|
|
20230802,142000,98618450,3235,3235,3235,3235,43
|
|
20230802,141900,98479345,3235,3235,3235,3235,0
|
|
20230802,141800,98479345,3235,3235,3235,3235,42
|
|
20230802,141700,98343475,3240,3240,3240,3240,1
|
|
20230802,141600,98340235,3235,3235,3235,3235,42
|
|
20230802,141500,98204365,3235,3235,3235,3235,0
|
|
20230802,141400,98204365,3235,3240,3240,3235,34
|
|
20230802,141300,98094230,3235,3235,3235,3235,17
|
|
20230802,141200,98039235,3230,3230,3235,3230,392
|
|
20230802,141100,96773070,3235,3230,3235,3230,5
|
|
20230802,141000,96756915,3230,3235,3250,3230,22
|
|
20230802,140900,96685825,3230,3230,3230,3230,42
|
|
20230802,140800,96550165,3230,3230,3230,3230,0
|
|
20230802,140700,96550165,3230,3230,3230,3230,41
|
|
20230802,140600,96417735,3230,3230,3230,3230,0
|
|
20230802,140500,96417735,3230,3230,3235,3230,55
|
|
20230802,140400,96240025,3230,3230,3230,3230,0
|
|
20230802,140300,96240025,3230,3235,3235,3230,30
|
|
20230802,140200,96143030,3230,3235,3235,3230,6
|
|
20230802,140100,96123640,3230,3235,3235,3230,37
|
|
20230802,140000,96004040,3230,3235,3235,3230,482
|
|
20230802,135900,94444790,3235,3235,3235,3235,0
|
|
20230802,135800,94444790,3235,3240,3240,3235,25
|
|
20230802,135700,94363900,3235,3235,3235,3235,0
|
|
20230802,135600,94363900,3235,3235,3235,3235,43
|
|
20230802,135500,94224795,3235,3235,3235,3235,40
|
|
20230802,135400,94095395,3235,3235,3235,3235,42
|
|
20230802,135300,93959525,3235,3235,3235,3235,4
|
|
20230802,135200,93946585,3235,3235,3235,3235,37
|
|
20230802,135100,93826890,3235,3235,3235,3235,4
|
|
20230802,135000,93813950,3235,3235,3235,3235,89
|
|
20230802,134900,93526035,3235,3235,3235,3235,43
|
|
20230802,134800,93386930,3235,3235,3235,3235,1
|
|
20230802,134700,93383695,3235,3235,3235,3235,42
|
|
20230802,134600,93247825,3235,3235,3235,3235,3
|
|
20230802,134500,93238120,3235,3235,3235,3235,41
|
|
20230802,134400,93105485,3235,3235,3235,3235,4
|
|
20230802,134300,93092545,3235,3235,3235,3235,41
|
|
20230802,134200,92959910,3235,3235,3235,3235,4
|
|
20230802,134100,92946970,3235,3235,3235,3235,38
|
|
20230802,134000,92824040,3235,3245,3245,3235,989
|
|
20230802,133900,89619410,3245,3245,3245,3245,2
|
|
20230802,133800,89612920,3245,3245,3245,3245,51
|
|
20230802,133700,89447425,3245,3245,3245,3245,8
|
|
20230802,133600,89421465,3245,3245,3245,3245,47
|
|
20230802,133500,89268950,3245,3250,3250,3245,18
|
|
20230802,133400,89210490,3250,3250,3250,3250,38
|
|
20230802,133300,89086990,3250,3250,3250,3250,4
|
|
20230802,133200,89073990,3250,3250,3250,3250,38
|
|
20230802,133100,88950490,3245,3245,3245,3245,4
|
|
20230802,133000,88937510,3245,3245,3245,3245,38
|
|
20230802,132900,88814200,3245,3245,3245,3245,44
|
|
20230802,132800,88671420,3245,3245,3245,3245,0
|
|
20230802,132700,88671420,3245,3245,3245,3245,42
|
|
20230802,132600,88535130,3245,3245,3245,3245,0
|
|
20230802,132500,88535130,3245,3245,3245,3245,42
|
|
20230802,132400,88398840,3245,3245,3245,3245,6
|
|
20230802,132300,88379370,3245,3245,3245,3245,38
|
|
20230802,132200,88256060,3245,3245,3245,3245,4
|
|
20230802,132100,88243080,3245,3245,3245,3245,39
|
|
20230802,132000,88116525,3245,3245,3245,3245,42
|
|
20230802,131900,87980235,3265,3265,3265,3265,1
|
|
20230802,131800,87976970,3245,3245,3265,3245,43
|
|
20230802,131700,87837415,3265,3265,3265,3265,1
|
|
20230802,131600,87834150,3255,3265,3270,3250,3062
|
|
20230802,131500,77837410,3245,3245,3250,3245,13
|
|
20230802,131400,77795220,3250,3245,3250,3245,41
|
|
20230802,131300,77662170,3250,3245,3250,3245,5
|
|
20230802,131200,77645940,3250,3245,3250,3245,40
|
|
20230802,131100,77516130,3250,3250,3250,3245,6
|
|
20230802,131000,77496650,3245,3265,3265,3245,24
|
|
20230802,130900,77418725,3245,3245,3245,3245,43
|
|
20230802,130800,77279190,3265,3265,3265,3265,1
|
|
20230802,130700,77275925,3245,3245,3265,3245,44
|
|
20230802,130600,77133125,3245,3245,3245,3245,4
|
|
20230802,130500,77120145,3245,3245,3245,3245,38
|
|
20230802,130400,76996835,3245,3245,3245,3245,4
|
|
20230802,130300,76983855,3245,3245,3245,3245,38
|
|
20230802,130200,76860545,3245,3245,3245,3245,4
|
|
20230802,130100,76847565,3245,3245,3245,3245,39
|
|
20230802,130000,76721010,3245,3245,3245,3245,44
|
|
20230802,125900,76578230,3245,3245,3245,3245,0
|
|
20230802,125800,76578230,3245,3245,3245,3245,41
|
|
20230802,125700,76445185,3245,3245,3245,3245,4
|
|
20230802,125600,76432205,3245,3245,3245,3245,38
|
|
20230802,125500,76308895,3245,3245,3245,3245,4
|
|
20230802,125400,76295915,3245,3245,3245,3245,39
|
|
20230802,125300,76169360,3245,3245,3245,3245,4
|
|
20230802,125200,76156380,3245,3245,3245,3245,39
|
|
20230802,125100,76029825,3245,3245,3245,3245,4
|
|
20230802,125000,76016845,3245,3245,3245,3245,37
|
|
20230802,124900,75896780,3245,3245,3245,3245,42
|
|
20230802,124800,75760490,3245,3245,3245,3245,5
|
|
20230802,124700,75744265,3245,3245,3245,3245,39
|
|
20230802,124600,75617710,3245,3245,3245,3245,297
|
|
20230802,124500,74653945,3245,3245,3245,3245,38
|
|
20230802,124400,74530635,3245,3245,3245,3245,4
|
|
20230802,124300,74517655,3245,3245,3245,3245,39
|
|
20230802,124200,74391100,3245,3245,3245,3245,4
|
|
20230802,124100,74378120,3245,3245,3245,3245,38
|
|
20230802,124000,74254810,3245,3245,3245,3245,42
|
|
20230802,123900,74118520,3245,3245,3245,3245,0
|
|
20230802,123800,74118520,3245,3245,3245,3245,42
|
|
20230802,123700,73982230,3245,3245,3245,3245,4
|
|
20230802,123600,73969250,3245,3260,3265,3245,93
|
|
20230802,123500,73666650,3260,3260,3260,3260,4
|
|
20230802,123400,73653610,3260,3260,3260,3260,38
|
|
20230802,123300,73529730,3260,3260,3260,3260,4
|
|
20230802,123200,73516690,3260,3245,3260,3245,249
|
|
20230802,123100,72705520,3245,3245,3245,3245,4
|
|
20230802,123000,72692540,3245,3245,3245,3245,38
|
|
20230802,122900,72569230,3245,3245,3245,3245,43
|
|
20230802,122800,72429695,3245,3245,3245,3245,8
|
|
20230802,122700,72403735,3250,3250,3250,3250,75
|
|
20230802,122600,72159985,3250,3250,3250,3250,4
|
|
20230802,122500,72146985,3250,3250,3250,3250,38
|
|
20230802,122400,72023485,3250,3250,3250,3250,5
|
|
20230802,122300,72007235,3250,3250,3250,3250,38
|
|
20230802,122200,71883735,3250,3250,3250,3250,167
|
|
20230802,122100,71340985,3250,3250,3250,3250,39
|
|
20230802,122000,71214235,3250,3250,3250,3250,542
|
|
20230802,121900,69452735,3250,3250,3250,3250,4
|
|
20230802,121800,69439735,3250,3250,3250,3250,38
|
|
20230802,121700,69316235,3250,3250,3250,3250,4
|
|
20230802,121600,69303235,3250,3250,3250,3250,38
|
|
20230802,121500,69179735,3255,3255,3255,3255,11
|
|
20230802,121400,69143930,3250,3260,3260,3250,140
|
|
20230802,121300,68687930,3250,3255,3255,3250,77
|
|
20230802,121200,68437315,3255,3255,3255,3255,79
|
|
20230802,121100,68180170,3255,3255,3255,3255,4
|
|
20230802,121000,68167150,3255,3255,3255,3255,41
|
|
20230802,120900,68033695,3255,3255,3255,3255,39
|
|
20230802,120800,67906750,3255,3255,3255,3255,4
|
|
20230802,120700,67893730,3255,3260,3260,3255,1929
|
|
20230802,120600,61605390,3260,3260,3260,3260,1004
|
|
20230802,120500,58332350,3260,3260,3260,3260,38
|
|
20230802,120400,58208470,3260,3260,3260,3260,4
|
|
20230802,120300,58195430,3265,3265,3265,3265,629
|
|
20230802,120200,56141745,3265,3265,3265,3265,4
|
|
20230802,120100,56128685,3265,3265,3270,3265,131
|
|
20230802,120000,55700530,3265,3265,3265,3265,41
|
|
20230802,115900,55566665,3265,3265,3265,3265,0
|
|
20230802,115800,55566665,3265,3265,3265,3265,197
|
|
20230802,115700,54923460,3265,3265,3265,3265,38
|
|
20230802,115600,54799390,3265,3265,3265,3265,0
|
|
20230802,115500,54799390,3265,3265,3265,3265,200
|
|
20230802,115400,54146390,3265,3265,3265,3265,0
|
|
20230802,115300,54146390,3265,3265,3265,3265,0
|
|
20230802,115200,54146390,3265,3265,3265,3265,0
|
|
20230802,115100,54146390,3265,3265,3265,3265,1
|
|
20230802,115000,54143125,3265,3265,3265,3265,6
|
|
20230802,114900,54123535,3270,3270,3270,3270,0
|
|
20230802,114800,54123535,3270,3270,3270,3270,0
|
|
20230802,114700,54123535,3270,3270,3270,3270,0
|
|
20230802,114600,54123535,3270,3270,3270,3270,0
|
|
20230802,114500,54123535,3270,3270,3270,3270,0
|
|
20230802,114400,54123535,3270,3270,3270,3270,2700
|
|
20230802,114300,45294535,3265,3265,3265,3265,743
|
|
20230802,114200,42868640,3265,3265,3265,3265,0
|
|
20230802,114100,42868640,3265,3265,3265,3265,0
|
|
20230802,114000,42868640,3265,3265,3265,3265,0
|
|
20230802,113900,42868640,3265,3265,3265,3265,0
|
|
20230802,113800,42868640,3265,3265,3265,3265,728
|
|
20230802,113700,40491720,3265,3265,3265,3265,0
|
|
20230802,113600,40491720,3265,3265,3265,3265,0
|
|
20230802,113500,40491720,3265,3265,3265,3265,0
|
|
20230802,113400,40491720,3265,3265,3265,3265,0
|
|
20230802,113300,40491720,3265,3265,3265,3265,0
|
|
20230802,113200,40491720,3265,3265,3265,3265,0
|
|
20230802,113100,40491720,3265,3265,3265,3265,1
|
|
20230802,113000,40488455,3280,3280,3280,3280,0
|
|
20230802,112900,40488455,3280,3280,3280,3280,30
|
|
20230802,112800,40390055,3275,3275,3275,3275,1145
|
|
20230802,112700,36640180,3275,3280,3280,3275,103
|
|
20230802,112600,36302840,3275,3275,3275,3275,0
|
|
20230802,112500,36302840,3275,3275,3275,3275,0
|
|
20230802,112400,36302840,3275,3275,3275,3275,1758
|
|
20230802,112300,30545390,3270,3270,3270,3270,0
|
|
20230802,112200,30545390,3270,3270,3270,3270,1000
|
|
20230802,112100,27275390,3265,3265,3265,3265,0
|
|
20230802,112000,27275390,3265,3265,3265,3265,0
|
|
20230802,111900,27275390,3265,3265,3265,3265,0
|
|
20230802,111800,27275390,3265,3265,3265,3265,100
|
|
20230802,111700,26948890,3265,3265,3265,3265,0
|
|
20230802,111600,26948890,3265,3265,3265,3265,0
|
|
20230802,111500,26948890,3265,3265,3265,3265,0
|
|
20230802,111400,26948890,3265,3265,3265,3265,0
|
|
20230802,111300,26948890,3265,3265,3265,3265,0
|
|
20230802,111200,26948890,3265,3265,3265,3265,1
|
|
20230802,111100,26945625,3275,3275,3275,3275,125
|
|
20230802,111000,26536250,3275,3275,3275,3275,0
|
|
20230802,110900,26536250,3275,3275,3275,3275,0
|
|
20230802,110800,26536250,3275,3275,3275,3275,0
|
|
20230802,110700,26536250,3275,3275,3275,3275,0
|
|
20230802,110600,26536250,3275,3275,3275,3275,0
|
|
20230802,110500,26536250,3275,3275,3275,3275,0
|
|
20230802,110400,26536250,3275,3275,3275,3275,1
|
|
20230802,110300,26532975,3275,3275,3275,3275,0
|
|
20230802,110200,26532975,3275,3275,3275,3275,0
|
|
20230802,110100,26532975,3275,3275,3275,3275,0
|
|
20230802,110000,26532975,3275,3275,3275,3275,31
|
|
20230802,105900,26431450,3265,3265,3265,3265,0
|
|
20230802,105800,26431450,3265,3265,3265,3265,0
|
|
20230802,105700,26431450,3265,3265,3265,3265,0
|
|
20230802,105600,26431450,3265,3265,3265,3265,0
|
|
20230802,105500,26431450,3265,3265,3265,3265,0
|
|
20230802,105400,26431450,3265,3265,3265,3265,1
|
|
20230802,105300,26428185,3265,3265,3265,3265,14
|
|
20230802,105200,26382475,3275,3275,3275,3275,0
|
|
20230802,105100,26382475,3275,3275,3275,3275,0
|
|
20230802,105000,26382475,3275,3275,3275,3275,0
|
|
20230802,104900,26382475,3275,3275,3275,3275,0
|
|
20230802,104800,26382475,3275,3275,3275,3275,0
|
|
20230802,104700,26382475,3275,3275,3275,3275,0
|
|
20230802,104600,26382475,3275,3275,3275,3275,0
|
|
20230802,104500,26382475,3275,3275,3275,3275,0
|
|
20230802,104400,26382475,3275,3275,3275,3275,0
|
|
20230802,104300,26382475,3275,3275,3275,3275,0
|
|
20230802,104200,26382475,3275,3265,3275,3265,81
|
|
20230802,104100,26117950,3265,3265,3265,3265,0
|
|
20230802,104000,26117950,3265,3265,3265,3265,0
|
|
20230802,103900,26117950,3265,3265,3265,3265,0
|
|
20230802,103800,26117950,3265,3265,3265,3265,0
|
|
20230802,103700,26117950,3265,3265,3265,3265,0
|
|
20230802,103600,26117950,3265,3265,3265,3265,0
|
|
20230802,103500,26117950,3265,3270,3270,3265,450
|
|
20230802,103400,24648440,3275,3275,3275,3275,0
|
|
20230802,103300,24648440,3275,3275,3275,3275,0
|
|
20230802,103200,24648440,3275,3275,3275,3275,0
|
|
20230802,103100,24648440,3275,3275,3275,3275,0
|
|
20230802,103000,24648440,3275,3275,3275,3275,0
|
|
20230802,102900,24648440,3275,3275,3275,3275,0
|
|
20230802,102800,24648440,3275,3275,3275,3275,0
|
|
20230802,102700,24648440,3275,3275,3275,3275,0
|
|
20230802,102600,24648440,3275,3275,3275,3275,0
|
|
20230802,102500,24648440,3275,3275,3275,3275,0
|
|
20230802,102400,24648440,3275,3275,3275,3275,0
|
|
20230802,102300,24648440,3275,3275,3275,3275,421
|
|
20230802,102200,23269665,3275,3275,3275,3275,0
|
|
20230802,102100,23269665,3275,3275,3275,3275,0
|
|
20230802,102000,23269665,3275,3275,3275,3275,0
|
|
20230802,101900,23269665,3275,3275,3275,3275,0
|
|
20230802,101800,23269665,3275,3275,3275,3275,400
|
|
20230802,101700,21959665,3275,3275,3275,3275,11
|
|
20230802,101600,21923640,3275,3275,3275,3275,0
|
|
20230802,101500,21923640,3275,3275,3275,3275,300
|
|
20230802,101400,20941140,3275,3275,3275,3275,538
|
|
20230802,101300,19179190,3275,3275,3275,3275,0
|
|
20230802,101200,19179190,3275,3275,3275,3275,0
|
|
20230802,101100,19179190,3275,3275,3275,3275,0
|
|
20230802,101000,19179190,3275,3275,3275,3275,0
|
|
20230802,100900,19179190,3275,3275,3275,3275,100
|
|
20230802,100800,18851690,3275,3275,3275,3275,0
|
|
20230802,100700,18851690,3275,3275,3275,3275,0
|
|
20230802,100600,18851690,3275,3275,3275,3275,1235
|
|
20230802,100500,14807065,3275,3275,3275,3275,0
|
|
20230802,100400,14807065,3275,3275,3275,3275,31
|
|
20230802,100300,14705540,3270,3270,3270,3270,31
|
|
20230802,100200,14604170,3270,3270,3270,3270,0
|
|
20230802,100100,14604170,3270,3270,3270,3270,0
|
|
20230802,100000,14604170,3270,3270,3270,3270,0
|
|
20230802,095900,14604170,3270,3270,3270,3270,0
|
|
20230802,095800,14604170,3270,3270,3270,3270,0
|
|
20230802,095700,14604170,3270,3270,3270,3270,0
|
|
20230802,095600,14604170,3270,3270,3270,3270,0
|
|
20230802,095500,14604170,3270,3270,3270,3270,90
|
|
20230802,095400,14309870,3280,3280,3280,3280,0
|
|
20230802,095300,14309870,3280,3280,3280,3280,0
|
|
20230802,095200,14309870,3280,3280,3280,3280,0
|
|
20230802,095100,14309870,3280,3280,3280,3280,0
|
|
20230802,095000,14309870,3280,3280,3280,3280,0
|
|
20230802,094900,14309870,3280,3280,3280,3280,18
|
|
20230802,094800,14250830,3280,3280,3280,3280,0
|
|
20230802,094700,14250830,3280,3280,3280,3280,0
|
|
20230802,094600,14250830,3280,3280,3280,3280,0
|
|
20230802,094500,14250830,3280,3280,3280,3280,1
|
|
20230802,094400,14247550,3280,3280,3280,3280,0
|
|
20230802,094300,14247550,3280,3280,3280,3280,0
|
|
20230802,094200,14247550,3280,3280,3280,3280,0
|
|
20230802,094100,14247550,3280,3280,3280,3280,18
|
|
20230802,094000,14188510,3280,3280,3280,3280,0
|
|
20230802,093900,14188510,3280,3280,3280,3280,38
|
|
20230802,093800,14063870,3275,3275,3275,3275,247
|
|
20230802,093700,13254945,3275,3275,3275,3275,0
|
|
20230802,093600,13254945,3275,3275,3275,3275,0
|
|
20230802,093500,13254945,3275,3275,3275,3275,2
|
|
20230802,093400,13248395,3270,3270,3270,3270,1
|
|
20230802,093300,13245125,3275,3280,3280,3270,102
|
|
20230802,093200,12911570,3275,3275,3275,3275,97
|
|
20230802,093100,12593895,3275,3275,3275,3275,0
|
|
20230802,093000,12593895,3275,3270,3275,3270,2000
|
|
20230802,092900,6045395,3265,3265,3265,3265,0
|
|
20230802,092800,6045395,3265,3265,3265,3265,300
|
|
20230802,092700,5065895,3265,3265,3265,3265,1
|
|
20230802,092600,5062630,3265,3265,3265,3265,0
|
|
20230802,092500,5062630,3265,3265,3265,3265,0
|
|
20230802,092400,5062630,3265,3265,3265,3265,101
|
|
20230802,092300,4732865,3260,3260,3260,3260,1189
|
|
20230802,092200,856725,3260,3260,3260,3260,0
|
|
20230802,092100,856725,3260,3260,3260,3260,0
|
|
20230802,092000,856725,3260,3260,3260,3260,0
|
|
20230802,091900,856725,3260,3260,3260,3260,0
|
|
20230802,091800,856725,3260,3260,3260,3260,0
|
|
20230802,091700,856725,3260,3260,3260,3260,0
|
|
20230802,091600,856725,3260,3260,3260,3260,0
|
|
20230802,091500,856725,3260,3260,3260,3260,0
|
|
20230802,091400,856725,3260,3260,3260,3260,0
|
|
20230802,091300,856725,3260,3260,3260,3260,0
|
|
20230802,091200,856725,3260,3270,3270,3260,63
|
|
20230802,091100,651325,3275,3275,3275,3275,0
|
|
20230802,091000,651325,3275,3275,3275,3275,16
|
|
20230802,090900,598925,3275,3280,3280,3275,31
|
|
20230802,090800,497395,3280,3275,3280,3275,83
|
|
20230802,090700,225430,3270,3270,3270,3270,59
|
|
20230802,090600,32500,3250,3250,3250,3250,10
|
|
20230802,090500,0,3250,3250,3250,3250,0
|
|
20230802,090400,0,3250,3250,3250,3250,0
|
|
20230802,090300,0,3250,3250,3250,3250,0
|
|
20230802,090200,0,3250,3250,3250,3250,0
|
|
20230802,090100,0,3250,3250,3250,3250,0
|
|
20230802,090000,0,3250,3250,3250,3250,0
|