680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201700,908510010,4645,4645,4645,4645,922
|
|
20230802,201600,908510010,4645,4645,4645,4645,0
|
|
20230802,201500,908510010,4645,4645,4645,4645,0
|
|
20230802,201400,908510010,4645,4645,4645,4645,0
|
|
20230802,201300,908510010,4645,4645,4645,4645,0
|
|
20230802,201200,908510010,4645,4645,4645,4645,0
|
|
20230802,201100,908510010,4645,4645,4645,4645,0
|
|
20230802,201000,908510010,4645,4645,4645,4645,0
|
|
20230802,200900,908510010,4645,4645,4645,4645,0
|
|
20230802,200800,908510010,4645,4645,4645,4645,0
|
|
20230802,200700,908510010,4645,4645,4645,4645,0
|
|
20230802,200600,908510010,4645,4645,4645,4645,0
|
|
20230802,200500,908510010,4645,4645,4645,4645,0
|
|
20230802,200400,908510010,4645,4645,4645,4645,0
|
|
20230802,200300,908510010,4645,4645,4645,4645,0
|
|
20230802,200200,908510010,4645,4645,4645,4645,0
|
|
20230802,200100,908510010,4645,4645,4645,4645,0
|
|
20230802,200000,908510010,4645,4645,4645,4645,0
|
|
20230802,195900,908510010,4645,4645,4645,4645,0
|
|
20230802,195800,908510010,4645,4645,4645,4645,0
|
|
20230802,195700,908510010,4645,4645,4645,4645,0
|
|
20230802,195600,908510010,4645,4645,4645,4645,0
|
|
20230802,195500,908510010,4645,4645,4645,4645,0
|
|
20230802,195400,908510010,4645,4645,4645,4645,0
|
|
20230802,195300,908510010,4645,4645,4645,4645,0
|
|
20230802,195200,908510010,4645,4645,4645,4645,0
|
|
20230802,195100,908510010,4645,4645,4645,4645,0
|
|
20230802,195000,908510010,4645,4645,4645,4645,0
|
|
20230802,194900,908510010,4645,4645,4645,4645,0
|
|
20230802,194800,908510010,4645,4645,4645,4645,0
|
|
20230802,194700,908510010,4645,4645,4645,4645,922
|
|
20230802,194600,908510010,4645,4645,4645,4645,0
|
|
20230802,194500,908510010,4645,4645,4645,4645,0
|
|
20230802,194400,908510010,4645,4645,4645,4645,0
|
|
20230802,194300,908510010,4645,4645,4645,4645,0
|
|
20230802,194200,908510010,4645,4645,4645,4645,0
|
|
20230802,194100,908510010,4645,4645,4645,4645,0
|
|
20230802,194000,908510010,4645,4645,4645,4645,0
|
|
20230802,193900,908510010,4645,4645,4645,4645,0
|
|
20230802,193800,908510010,4645,4645,4645,4645,0
|
|
20230802,193700,908510010,4645,4645,4645,4645,0
|
|
20230802,193600,908510010,4645,4645,4645,4645,0
|
|
20230802,193500,908510010,4645,4645,4645,4645,0
|
|
20230802,193400,908510010,4645,4645,4645,4645,0
|
|
20230802,193300,908510010,4645,4645,4645,4645,0
|
|
20230802,193200,908510010,4645,4645,4645,4645,0
|
|
20230802,193100,908510010,4645,4645,4645,4645,0
|
|
20230802,193000,908510010,4645,4645,4645,4645,0
|
|
20230802,192900,908510010,4645,4645,4645,4645,0
|
|
20230802,192800,908510010,4645,4645,4645,4645,0
|
|
20230802,192700,908510010,4645,4645,4645,4645,0
|
|
20230802,192600,908510010,4645,4645,4645,4645,0
|
|
20230802,192500,908510010,4645,4645,4645,4645,0
|
|
20230802,192400,908510010,4645,4645,4645,4645,0
|
|
20230802,192300,908510010,4645,4645,4645,4645,0
|
|
20230802,192200,908510010,4645,4645,4645,4645,0
|
|
20230802,192100,908510010,4645,4645,4645,4645,0
|
|
20230802,192000,908510010,4645,4645,4645,4645,0
|
|
20230802,191900,908510010,4645,4645,4645,4645,0
|
|
20230802,191800,908510010,4645,4645,4645,4645,0
|
|
20230802,191700,908510010,4645,4645,4645,4645,922
|
|
20230802,191600,908510010,4645,4645,4645,4645,0
|
|
20230802,191500,908510010,4645,4645,4645,4645,0
|
|
20230802,191400,908510010,4645,4645,4645,4645,0
|
|
20230802,191300,908510010,4645,4645,4645,4645,0
|
|
20230802,191200,908510010,4645,4645,4645,4645,0
|
|
20230802,191100,908510010,4645,4645,4645,4645,0
|
|
20230802,191000,908510010,4645,4645,4645,4645,0
|
|
20230802,190900,908510010,4645,4645,4645,4645,0
|
|
20230802,190800,908510010,4645,4645,4645,4645,0
|
|
20230802,190700,908510010,4645,4645,4645,4645,0
|
|
20230802,190600,908510010,4645,4645,4645,4645,0
|
|
20230802,190500,908510010,4645,4645,4645,4645,0
|
|
20230802,190400,908510010,4645,4645,4645,4645,0
|
|
20230802,190300,908510010,4645,4645,4645,4645,0
|
|
20230802,190200,908510010,4645,4645,4645,4645,0
|
|
20230802,190100,908510010,4645,4645,4645,4645,0
|
|
20230802,190000,908510010,4645,4645,4645,4645,0
|
|
20230802,185900,908510010,4645,4645,4645,4645,0
|
|
20230802,185800,908510010,4645,4645,4645,4645,0
|
|
20230802,185700,908510010,4645,4645,4645,4645,0
|
|
20230802,185600,908510010,4645,4645,4645,4645,0
|
|
20230802,185500,908510010,4645,4645,4645,4645,0
|
|
20230802,185400,908510010,4645,4645,4645,4645,0
|
|
20230802,185300,908510010,4645,4645,4645,4645,0
|
|
20230802,185200,908510010,4645,4645,4645,4645,0
|
|
20230802,185100,908510010,4645,4645,4645,4645,0
|
|
20230802,185000,908510010,4645,4645,4645,4645,0
|
|
20230802,184900,908510010,4645,4645,4645,4645,0
|
|
20230802,184800,908510010,4645,4645,4645,4645,0
|
|
20230802,184700,908510010,4645,4645,4645,4645,922
|
|
20230802,184600,908510010,4645,4645,4645,4645,0
|
|
20230802,184500,908510010,4645,4645,4645,4645,0
|
|
20230802,184400,908510010,4645,4645,4645,4645,0
|
|
20230802,184300,908510010,4645,4645,4645,4645,0
|
|
20230802,184200,908510010,4645,4645,4645,4645,0
|
|
20230802,184100,908510010,4645,4645,4645,4645,0
|
|
20230802,184000,908510010,4645,4645,4645,4645,0
|
|
20230802,183900,908510010,4645,4645,4645,4645,0
|
|
20230802,183800,908510010,4645,4645,4645,4645,0
|
|
20230802,183700,908510010,4645,4645,4645,4645,0
|
|
20230802,183600,908510010,4645,4645,4645,4645,0
|
|
20230802,183500,908510010,4645,4645,4645,4645,0
|
|
20230802,183400,908510010,4645,4645,4645,4645,0
|
|
20230802,183300,908510010,4645,4645,4645,4645,0
|
|
20230802,183200,908510010,4645,4645,4645,4645,0
|
|
20230802,183100,908510010,4645,4645,4645,4645,0
|
|
20230802,183000,908510010,4645,4645,4645,4645,0
|
|
20230802,182900,908510010,4645,4645,4645,4645,0
|
|
20230802,182800,908510010,4645,4645,4645,4645,0
|
|
20230802,182700,908510010,4645,4645,4645,4645,0
|
|
20230802,182600,908510010,4645,4645,4645,4645,0
|
|
20230802,182500,908510010,4645,4645,4645,4645,0
|
|
20230802,182400,908510010,4645,4645,4645,4645,0
|
|
20230802,182300,908510010,4645,4645,4645,4645,0
|
|
20230802,182200,908510010,4645,4645,4645,4645,0
|
|
20230802,182100,908510010,4645,4645,4645,4645,0
|
|
20230802,182000,908510010,4645,4645,4645,4645,0
|
|
20230802,181900,908510010,4645,4645,4645,4645,0
|
|
20230802,181800,908510010,4645,4645,4645,4645,0
|
|
20230802,181700,908510010,4645,4645,4645,4645,922
|
|
20230802,181600,908510010,4645,4645,4645,4645,0
|
|
20230802,181500,908510010,4645,4645,4645,4645,0
|
|
20230802,181400,908510010,4645,4645,4645,4645,0
|
|
20230802,181300,908510010,4645,4645,4645,4645,0
|
|
20230802,181200,908510010,4645,4645,4645,4645,0
|
|
20230802,181100,908510010,4645,4645,4645,4645,0
|
|
20230802,181000,908510010,4645,4645,4645,4645,0
|
|
20230802,180900,908510010,4645,4645,4645,4645,0
|
|
20230802,180800,908510010,4645,4645,4645,4645,0
|
|
20230802,180700,908510010,4645,4645,4645,4645,0
|
|
20230802,180600,908510010,4645,4645,4645,4645,0
|
|
20230802,180500,908510010,4645,4645,4645,4645,0
|
|
20230802,180400,908510010,4645,4645,4645,4645,0
|
|
20230802,180300,908510010,4645,4645,4645,4645,0
|
|
20230802,180200,908510010,4645,4645,4645,4645,0
|
|
20230802,180100,908510010,4645,4645,4645,4645,0
|
|
20230802,180000,908510010,4645,4645,4645,4645,0
|
|
20230802,175900,908510010,4645,4645,4645,4645,0
|
|
20230802,175800,908510010,4645,4645,4645,4645,0
|
|
20230802,175700,908510010,4645,4645,4645,4645,0
|
|
20230802,175600,908510010,4645,4645,4645,4645,0
|
|
20230802,175500,908510010,4645,4645,4645,4645,0
|
|
20230802,175400,908510010,4645,4645,4645,4645,0
|
|
20230802,175300,908510010,4645,4645,4645,4645,0
|
|
20230802,175200,908510010,4645,4645,4645,4645,0
|
|
20230802,175100,908510010,4645,4645,4645,4645,0
|
|
20230802,175000,908510010,4645,4645,4645,4645,0
|
|
20230802,174900,908510010,4645,4645,4645,4645,0
|
|
20230802,174800,908510010,4645,4645,4645,4645,0
|
|
20230802,174700,908510010,4645,4645,4645,4645,922
|
|
20230802,174600,908510010,4645,4645,4645,4645,0
|
|
20230802,174500,908510010,4645,4645,4645,4645,0
|
|
20230802,174400,908510010,4645,4645,4645,4645,0
|
|
20230802,174300,908510010,4645,4645,4645,4645,0
|
|
20230802,174200,908510010,4645,4645,4645,4645,0
|
|
20230802,174100,908510010,4645,4645,4645,4645,0
|
|
20230802,174000,908510010,4645,4645,4645,4645,0
|
|
20230802,173900,908510010,4645,4645,4645,4645,0
|
|
20230802,173800,908510010,4645,4645,4645,4645,0
|
|
20230802,173700,908510010,4645,4645,4645,4645,0
|
|
20230802,173600,908510010,4645,4645,4645,4645,0
|
|
20230802,173500,908510010,4645,4645,4645,4645,0
|
|
20230802,173400,908510010,4645,4645,4645,4645,0
|
|
20230802,173300,908510010,4645,4645,4645,4645,0
|
|
20230802,173200,908510010,4645,4645,4645,4645,0
|
|
20230802,173100,908510010,4645,4645,4645,4645,0
|
|
20230802,173000,908510010,4645,4645,4645,4645,0
|
|
20230802,172900,908510010,4645,4645,4645,4645,0
|
|
20230802,172800,908510010,4645,4645,4645,4645,0
|
|
20230802,172700,908510010,4645,4645,4645,4645,0
|
|
20230802,172600,908510010,4645,4645,4645,4645,0
|
|
20230802,172500,908510010,4645,4645,4645,4645,0
|
|
20230802,172400,908510010,4645,4645,4645,4645,0
|
|
20230802,172300,908510010,4645,4645,4645,4645,0
|
|
20230802,172200,908510010,4645,4645,4645,4645,0
|
|
20230802,172100,908510010,4645,4645,4645,4645,0
|
|
20230802,172000,908510010,4645,4645,4645,4645,0
|
|
20230802,171900,908510010,4645,4645,4645,4645,0
|
|
20230802,171800,908510010,4645,4645,4645,4645,0
|
|
20230802,171700,908510010,4645,4645,4645,4645,922
|
|
20230802,171600,908510010,4645,4645,4645,4645,0
|
|
20230802,171500,908510010,4645,4645,4645,4645,0
|
|
20230802,171400,908510010,4645,4645,4645,4645,0
|
|
20230802,171300,908510010,4645,4645,4645,4645,0
|
|
20230802,171200,908510010,4645,4645,4645,4645,0
|
|
20230802,171100,908510010,4645,4645,4645,4645,0
|
|
20230802,171000,908510010,4645,4645,4645,4645,0
|
|
20230802,170900,908510010,4645,4645,4645,4645,0
|
|
20230802,170800,908510010,4645,4645,4645,4645,0
|
|
20230802,170700,908510010,4645,4645,4645,4645,0
|
|
20230802,170600,908510010,4645,4645,4645,4645,0
|
|
20230802,170500,908510010,4645,4645,4645,4645,0
|
|
20230802,170400,908510010,4645,4645,4645,4645,0
|
|
20230802,170300,908510010,4645,4645,4645,4645,0
|
|
20230802,170200,908510010,4645,4645,4645,4645,0
|
|
20230802,170100,908510010,4645,4645,4645,4645,0
|
|
20230802,170000,908510010,4645,4645,4645,4645,0
|
|
20230802,165900,908510010,4645,4645,4645,4645,0
|
|
20230802,165800,908510010,4645,4645,4645,4645,0
|
|
20230802,165700,908510010,4645,4645,4645,4645,0
|
|
20230802,165600,908510010,4645,4645,4645,4645,0
|
|
20230802,165500,908510010,4645,4645,4645,4645,0
|
|
20230802,165400,908510010,4645,4645,4645,4645,0
|
|
20230802,165300,908510010,4645,4645,4645,4645,0
|
|
20230802,165200,908510010,4645,4645,4645,4645,0
|
|
20230802,165100,908510010,4645,4645,4645,4645,0
|
|
20230802,165000,908510010,4645,4645,4645,4645,0
|
|
20230802,164900,908510010,4645,4645,4645,4645,0
|
|
20230802,164800,908510010,4645,4645,4645,4645,0
|
|
20230802,164700,908510010,4645,4645,4645,4645,922
|
|
20230802,164600,908510010,4645,4645,4645,4645,0
|
|
20230802,164500,908510010,4645,4645,4645,4645,0
|
|
20230802,164400,908510010,4645,4645,4645,4645,0
|
|
20230802,164300,908510010,4645,4645,4645,4645,0
|
|
20230802,164200,908510010,4645,4645,4645,4645,0
|
|
20230802,164100,908510010,4645,4645,4645,4645,0
|
|
20230802,164000,908510010,4645,4645,4645,4645,0
|
|
20230802,163900,908510010,4645,4645,4645,4645,0
|
|
20230802,163800,908510010,4645,4645,4645,4645,0
|
|
20230802,163700,908510010,4645,4645,4645,4645,0
|
|
20230802,163600,908510010,4645,4645,4645,4645,0
|
|
20230802,163500,908510010,4645,4645,4645,4645,0
|
|
20230802,163400,908510010,4645,4645,4645,4645,0
|
|
20230802,163300,908510010,4645,4645,4645,4645,0
|
|
20230802,163200,908510010,4645,4645,4645,4645,0
|
|
20230802,163100,908510010,4645,4645,4645,4645,0
|
|
20230802,163000,908510010,4645,4645,4645,4645,0
|
|
20230802,162900,908510010,4645,4645,4645,4645,0
|
|
20230802,162800,908510010,4645,4645,4645,4645,0
|
|
20230802,162700,908510010,4645,4645,4645,4645,0
|
|
20230802,162600,908510010,4645,4645,4645,4645,0
|
|
20230802,162500,908510010,4645,4645,4645,4645,0
|
|
20230802,162400,908510010,4645,4645,4645,4645,0
|
|
20230802,162300,908510010,4645,4645,4645,4645,0
|
|
20230802,162200,908510010,4645,4645,4645,4645,0
|
|
20230802,162100,908510010,4645,4645,4645,4645,0
|
|
20230802,162000,908510010,4645,4645,4645,4645,0
|
|
20230802,161900,908510010,4645,4645,4645,4645,0
|
|
20230802,161800,908510010,4645,4645,4645,4645,0
|
|
20230802,161700,908510010,4645,4645,4645,4645,922
|
|
20230802,161600,908510010,4645,4645,4645,4645,0
|
|
20230802,161500,908510010,4645,4645,4645,4645,0
|
|
20230802,161400,908510010,4645,4645,4645,4645,0
|
|
20230802,161300,908510010,4645,4645,4645,4645,0
|
|
20230802,161200,908510010,4645,4645,4645,4645,0
|
|
20230802,161100,908510010,4645,4645,4645,4645,0
|
|
20230802,161000,908510010,4645,4645,4645,4645,0
|
|
20230802,160900,908510010,4645,4645,4645,4645,0
|
|
20230802,160800,908510010,4645,4645,4645,4645,0
|
|
20230802,160700,908510010,4645,4645,4645,4645,0
|
|
20230802,160600,908510010,4645,4645,4645,4645,0
|
|
20230802,160500,908510010,4645,4645,4645,4645,0
|
|
20230802,160400,908510010,4645,4645,4645,4645,0
|
|
20230802,160300,908510010,4645,4645,4645,4645,0
|
|
20230802,160200,908510010,4645,4645,4645,4645,0
|
|
20230802,160100,908510010,4645,4645,4645,4645,0
|
|
20230802,160000,908510010,4645,4645,4645,4645,0
|
|
20230802,155900,908510010,4645,4645,4645,4645,0
|
|
20230802,155800,908510010,4645,4645,4645,4645,0
|
|
20230802,155700,908510010,4645,4645,4645,4645,0
|
|
20230802,155600,908510010,4645,4645,4645,4645,0
|
|
20230802,155500,908510010,4645,4645,4645,4645,0
|
|
20230802,155400,908510010,4645,4645,4645,4645,0
|
|
20230802,155300,908510010,4645,4645,4645,4645,0
|
|
20230802,155200,908510010,4645,4645,4645,4645,0
|
|
20230802,155100,908510010,4645,4645,4645,4645,0
|
|
20230802,155000,908510010,4645,4645,4645,4645,0
|
|
20230802,154900,908510010,4645,4645,4645,4645,0
|
|
20230802,154800,908510010,4645,4645,4645,4645,0
|
|
20230802,154700,908510010,4645,4645,4645,4645,922
|
|
20230802,154600,908510010,4645,4645,4645,4645,0
|
|
20230802,154500,908510010,4645,4645,4645,4645,0
|
|
20230802,154400,908510010,4645,4645,4645,4645,0
|
|
20230802,154300,908510010,4645,4645,4645,4645,0
|
|
20230802,154200,908510010,4645,4645,4645,4645,0
|
|
20230802,154100,908510010,4645,4645,4645,4645,0
|
|
20230802,154000,908510010,4645,4645,4645,4645,0
|
|
20230802,153900,908510010,4645,4645,4645,4645,0
|
|
20230802,153800,908510010,4645,4645,4645,4645,0
|
|
20230802,153700,908510010,4645,4645,4645,4645,0
|
|
20230802,153600,908510010,4645,4645,4645,4645,0
|
|
20230802,153500,908510010,4645,4645,4645,4645,0
|
|
20230802,153400,908510010,4645,4645,4645,4645,0
|
|
20230802,153300,908510010,4645,4645,4645,4645,0
|
|
20230802,153200,908510010,4645,4645,4645,4645,0
|
|
20230802,153100,908510010,4645,4645,4645,4645,0
|
|
20230802,153000,908510010,4645,4645,4645,4645,922
|
|
20230802,152900,904227320,4645,4645,4645,4645,0
|
|
20230802,152800,904227320,4645,4645,4645,4645,0
|
|
20230802,152700,904227320,4645,4645,4645,4645,0
|
|
20230802,152600,904227320,4645,4645,4645,4645,0
|
|
20230802,152500,904227320,4645,4645,4645,4645,0
|
|
20230802,152400,904227320,4645,4645,4645,4645,0
|
|
20230802,152300,904227320,4645,4645,4645,4645,0
|
|
20230802,152200,904227320,4645,4645,4645,4645,0
|
|
20230802,152100,904227320,4645,4645,4645,4645,0
|
|
20230802,152000,904227320,4645,4645,4645,4645,0
|
|
20230802,151900,904227320,4645,4645,4645,4645,0
|
|
20230802,151800,904227320,4645,4655,4655,4645,52
|
|
20230802,151700,903985655,4655,4650,4655,4650,619
|
|
20230802,151600,901105065,4650,4650,4660,4650,403
|
|
20230802,151500,899231085,4660,4660,4660,4660,102
|
|
20230802,151400,898755765,4660,4660,4660,4660,100
|
|
20230802,151300,898289765,4660,4655,4665,4655,110
|
|
20230802,151200,897777165,4655,4655,4655,4655,0
|
|
20230802,151100,897777165,4655,4665,4665,4650,161
|
|
20230802,151000,897028400,4650,4650,4650,4650,109
|
|
20230802,150900,896521550,4665,4650,4665,4650,121
|
|
20230802,150800,895958585,4650,4650,4650,4650,0
|
|
20230802,150700,895958585,4650,4650,4650,4650,0
|
|
20230802,150600,895958585,4650,4650,4650,4650,0
|
|
20230802,150500,895958585,4650,4650,4650,4650,0
|
|
20230802,150400,895958585,4650,4650,4650,4650,60
|
|
20230802,150300,895679585,4650,4650,4650,4650,502
|
|
20230802,150200,893345285,4665,4665,4665,4665,1
|
|
20230802,150100,893340620,4650,4650,4650,4650,302
|
|
20230802,150000,891936320,4650,4655,4655,4650,107
|
|
20230802,145900,891438760,4655,4655,4655,4655,23
|
|
20230802,145800,891331695,4655,4655,4655,4655,0
|
|
20230802,145700,891331695,4655,4655,4655,4655,80
|
|
20230802,145600,890959295,4655,4655,4655,4655,238
|
|
20230802,145500,889851405,4655,4655,4655,4655,343
|
|
20230802,145400,888254740,4655,4655,4655,4655,0
|
|
20230802,145300,888254740,4655,4655,4655,4655,0
|
|
20230802,145200,888254740,4655,4655,4655,4655,29
|
|
20230802,145100,888119745,4655,4650,4655,4650,70
|
|
20230802,145000,887793950,4650,4650,4650,4650,1
|
|
20230802,144900,887789300,4650,4650,4650,4650,0
|
|
20230802,144800,887789300,4650,4650,4650,4650,54
|
|
20230802,144700,887538200,4655,4655,4655,4655,278
|
|
20230802,144600,886244110,4665,4665,4665,4665,22
|
|
20230802,144500,886141480,4670,4670,4670,4670,53
|
|
20230802,144400,885893970,4670,4670,4670,4670,100
|
|
20230802,144300,885426970,4670,4670,4670,4670,0
|
|
20230802,144200,885426970,4670,4670,4670,4670,2
|
|
20230802,144100,885417630,4655,4655,4655,4655,0
|
|
20230802,144000,885417630,4655,4655,4655,4655,0
|
|
20230802,143900,885417630,4655,4655,4655,4655,0
|
|
20230802,143800,885417630,4655,4655,4655,4655,0
|
|
20230802,143700,885417630,4655,4655,4655,4655,0
|
|
20230802,143600,885417630,4655,4655,4655,4655,0
|
|
20230802,143500,885417630,4655,4655,4655,4655,0
|
|
20230802,143400,885417630,4655,4655,4655,4655,100
|
|
20230802,143300,884952130,4655,4655,4655,4655,0
|
|
20230802,143200,884952130,4655,4655,4655,4655,0
|
|
20230802,143100,884952130,4655,4655,4655,4655,17
|
|
20230802,143000,884872995,4650,4650,4650,4650,30
|
|
20230802,142900,884733495,4650,4650,4650,4650,65
|
|
20230802,142800,884431245,4650,4655,4655,4650,155
|
|
20230802,142700,883709905,4660,4660,4660,4660,2
|
|
20230802,142600,883700585,4660,4660,4660,4660,100
|
|
20230802,142500,883234585,4660,4650,4660,4650,329
|
|
20230802,142400,881704590,4650,4640,4650,4640,456
|
|
20230802,142300,879585420,4635,4640,4640,4635,881
|
|
20230802,142200,875497805,4630,4630,4630,4630,0
|
|
20230802,142100,875497805,4630,4630,4630,4630,0
|
|
20230802,142000,875497805,4630,4630,4630,4630,1050
|
|
20230802,141900,870636305,4625,4625,4625,4625,0
|
|
20230802,141800,870636305,4625,4625,4625,4625,10
|
|
20230802,141700,870590055,4625,4625,4625,4625,0
|
|
20230802,141600,870590055,4625,4625,4625,4625,0
|
|
20230802,141500,870590055,4625,4630,4630,4625,1488
|
|
20230802,141400,863700620,4650,4650,4650,4650,1
|
|
20230802,141300,863695970,4620,4620,4620,4620,0
|
|
20230802,141200,863695970,4620,4620,4620,4620,0
|
|
20230802,141100,863695970,4620,4620,4620,4620,0
|
|
20230802,141000,863695970,4620,4620,4620,4620,15
|
|
20230802,140900,863626670,4615,4615,4615,4615,1
|
|
20230802,140800,863622055,4615,4655,4655,4600,7316
|
|
20230802,140700,829814435,4655,4655,4655,4655,0
|
|
20230802,140600,829814435,4655,4655,4655,4655,0
|
|
20230802,140500,829814435,4655,4655,4655,4655,0
|
|
20230802,140400,829814435,4655,4655,4655,4655,0
|
|
20230802,140300,829814435,4655,4655,4655,4655,20
|
|
20230802,140200,829721335,4665,4665,4665,4665,20
|
|
20230802,140100,829628035,4670,4670,4670,4670,10
|
|
20230802,140000,829581335,4670,4650,4670,4640,204
|
|
20230802,135900,828634605,4640,4640,4640,4640,0
|
|
20230802,135800,828634605,4640,4640,4640,4640,0
|
|
20230802,135700,828634605,4640,4645,4645,4640,200
|
|
20230802,135600,827705735,4640,4640,4640,4640,0
|
|
20230802,135500,827705735,4640,4640,4640,4640,0
|
|
20230802,135400,827705735,4640,4640,4640,4640,4
|
|
20230802,135300,827687175,4655,4645,4665,4645,1197
|
|
20230802,135200,822115805,4645,4645,4645,4645,179
|
|
20230802,135100,821284350,4645,4640,4645,4640,72
|
|
20230802,135000,820949955,4640,4640,4640,4640,90
|
|
20230802,134900,820532355,4640,4640,4640,4640,12
|
|
20230802,134800,820476675,4645,4650,4650,4645,132
|
|
20230802,134700,819863430,4645,4645,4645,4645,106
|
|
20230802,134600,819371060,4645,4645,4645,4645,0
|
|
20230802,134500,819371060,4645,4645,4645,4645,10
|
|
20230802,134400,819324610,4650,4645,4650,4645,36
|
|
20230802,134300,819157380,4650,4650,4650,4650,16
|
|
20230802,134200,819082980,4655,4655,4655,4655,5
|
|
20230802,134100,819059705,4650,4650,4650,4640,217
|
|
20230802,134000,818051485,4650,4650,4650,4650,4
|
|
20230802,133900,818032885,4650,4650,4650,4650,37
|
|
20230802,133800,817860835,4650,4655,4655,4650,174
|
|
20230802,133700,817051730,4650,4655,4655,4650,631
|
|
20230802,133600,814115930,4655,4655,4660,4655,204
|
|
20230802,133500,813166225,4655,4655,4655,4655,0
|
|
20230802,133400,813166225,4655,4670,4670,4655,12
|
|
20230802,133300,813110350,4660,4665,4665,4660,473
|
|
20230802,133200,810905090,4665,4665,4665,4665,982
|
|
20230802,133100,806324060,4670,4670,4670,4670,50
|
|
20230802,133000,806090560,4670,4670,4670,4670,10
|
|
20230802,132900,806043860,4670,4670,4670,4665,1034
|
|
20230802,132800,801217660,4670,4670,4670,4670,45
|
|
20230802,132700,801007510,4670,4670,4680,4670,485
|
|
20230802,132600,798741550,4670,4675,4675,4670,476
|
|
20230802,132500,796518130,4670,4670,4670,4670,68
|
|
20230802,132400,796200570,4675,4675,4680,4670,33
|
|
20230802,132300,796046435,4675,4675,4675,4675,0
|
|
20230802,132200,796046435,4675,4680,4680,4675,460
|
|
20230802,132100,793895290,4680,4680,4680,4680,1088
|
|
20230802,132000,788803450,4685,4685,4685,4685,1074
|
|
20230802,131900,783771760,4690,4690,4690,4690,3
|
|
20230802,131800,783757690,4690,4690,4690,4690,0
|
|
20230802,131700,783757690,4690,4690,4690,4690,0
|
|
20230802,131600,783757690,4690,4690,4690,4690,1
|
|
20230802,131500,783753000,4690,4685,4690,4685,16
|
|
20230802,131400,783677985,4685,4685,4685,4685,0
|
|
20230802,131300,783677985,4685,4685,4685,4685,31
|
|
20230802,131200,783532750,4690,4690,4690,4690,879
|
|
20230802,131100,779410240,4690,4690,4690,4690,0
|
|
20230802,131000,779410240,4690,4690,4690,4690,91
|
|
20230802,130900,778983450,4690,4690,4690,4690,221
|
|
20230802,130800,777946960,4690,4695,4695,4690,378
|
|
20230802,130700,776172315,4700,4700,4700,4700,5
|
|
20230802,130600,776148815,4695,4695,4695,4695,139
|
|
20230802,130500,775496210,4695,4695,4695,4695,0
|
|
20230802,130400,775496210,4695,4695,4695,4695,197
|
|
20230802,130300,774571295,4695,4695,4695,4695,10
|
|
20230802,130200,774524345,4695,4695,4695,4695,9
|
|
20230802,130100,774482090,4695,4695,4695,4695,0
|
|
20230802,130000,774482090,4695,4695,4695,4695,410
|
|
20230802,125900,772557140,4695,4695,4695,4695,0
|
|
20230802,125800,772557140,4695,4695,4695,4695,0
|
|
20230802,125700,772557140,4695,4695,4695,4695,0
|
|
20230802,125600,772557140,4695,4695,4695,4695,0
|
|
20230802,125500,772557140,4695,4695,4695,4695,276
|
|
20230802,125400,771261320,4705,4705,4710,4705,51
|
|
20230802,125300,771021120,4695,4695,4695,4695,0
|
|
20230802,125200,771021120,4695,4710,4710,4695,31
|
|
20230802,125100,770875470,4710,4710,4710,4710,0
|
|
20230802,125000,770875470,4710,4710,4710,4710,1
|
|
20230802,124900,770870760,4700,4700,4700,4700,30
|
|
20230802,124800,770729760,4700,4700,4700,4700,1
|
|
20230802,124700,770725060,4705,4705,4705,4705,9
|
|
20230802,124600,770682715,4705,4705,4705,4705,4
|
|
20230802,124500,770663895,4715,4715,4715,4715,0
|
|
20230802,124400,770663895,4715,4705,4715,4705,11
|
|
20230802,124300,770612040,4710,4715,4715,4710,20
|
|
20230802,124200,770517790,4710,4710,4710,4710,0
|
|
20230802,124100,770517790,4710,4710,4710,4710,0
|
|
20230802,124000,770517790,4710,4710,4710,4710,948
|
|
20230802,123900,766052710,4710,4710,4710,4710,15
|
|
20230802,123800,765982060,4710,4710,4710,4710,0
|
|
20230802,123700,765982060,4710,4710,4710,4710,552
|
|
20230802,123600,763382140,4710,4710,4710,4710,0
|
|
20230802,123500,763382140,4710,4710,4710,4710,19
|
|
20230802,123400,763292650,4710,4710,4710,4710,0
|
|
20230802,123300,763292650,4710,4710,4710,4710,20
|
|
20230802,123200,763198450,4710,4710,4710,4710,669
|
|
20230802,123100,760047460,4710,4710,4710,4710,21
|
|
20230802,123000,759948550,4710,4710,4710,4690,10
|
|
20230802,122900,759901530,4685,4700,4700,4685,208
|
|
20230802,122800,758924110,4700,4700,4700,4700,451
|
|
20230802,122700,756804410,4695,4695,4695,4695,1
|
|
20230802,122600,756799715,4695,4695,4695,4695,0
|
|
20230802,122500,756799715,4695,4695,4695,4695,208
|
|
20230802,122400,755823155,4695,4695,4695,4695,0
|
|
20230802,122300,755823155,4695,4700,4700,4695,34
|
|
20230802,122200,755663505,4700,4680,4700,4680,214
|
|
20230802,122100,754661865,4670,4680,4680,4670,293
|
|
20230802,122000,753293140,4680,4680,4680,4680,214
|
|
20230802,121900,752291620,4680,4675,4680,4675,88
|
|
20230802,121800,751880215,4675,4675,4675,4675,20
|
|
20230802,121700,751786715,4675,4680,4680,4675,95
|
|
20230802,121600,751342340,4680,4680,4680,4680,11
|
|
20230802,121500,751290860,4670,4670,4670,4665,294
|
|
20230802,121400,749918340,4670,4670,4670,4670,6
|
|
20230802,121300,749890320,4675,4680,4680,4675,301
|
|
20230802,121200,748482145,4680,4685,4685,4680,519
|
|
20230802,121100,746051735,4685,4690,4690,4685,139
|
|
20230802,121000,745400235,4695,4695,4695,4695,10
|
|
20230802,120900,745353285,4695,4705,4715,4690,596
|
|
20230802,120800,742554510,4705,4705,4705,4705,0
|
|
20230802,120700,742554510,4705,4705,4725,4705,560
|
|
20230802,120600,739912645,4695,4695,4695,4695,0
|
|
20230802,120500,739912645,4695,4705,4705,4695,902
|
|
20230802,120400,735669490,4705,4680,4705,4680,560
|
|
20230802,120300,733039835,4680,4675,4680,4670,155
|
|
20230802,120200,732315110,4675,4655,4675,4655,1185
|
|
20230802,120100,726785760,4655,4660,4660,4655,761
|
|
20230802,120000,723242925,4665,4660,4665,4660,9
|
|
20230802,115900,723200945,4665,4665,4665,4655,42
|
|
20230802,115800,723005360,4660,4665,4665,4660,25
|
|
20230802,115700,722888835,4665,4660,4665,4660,52
|
|
20230802,115600,722646430,4655,4655,4655,4655,2
|
|
20230802,115500,722637120,4650,4650,4650,4650,1171
|
|
20230802,115400,717191970,4635,4635,4635,4635,1000
|
|
20230802,115300,712556970,4630,4635,4640,4630,579
|
|
20230802,115200,709871665,4635,4640,4640,4635,368
|
|
20230802,115100,708165910,4640,4645,4645,4640,564
|
|
20230802,115000,705548775,4650,4660,4660,4650,751
|
|
20230802,114900,702053345,4665,4665,4665,4665,0
|
|
20230802,114800,702053345,4665,4665,4665,4665,26
|
|
20230802,114700,701932055,4665,4665,4665,4665,0
|
|
20230802,114600,701932055,4665,4665,4665,4665,0
|
|
20230802,114500,701932055,4665,4665,4665,4665,107
|
|
20230802,114400,701432900,4665,4665,4665,4665,4
|
|
20230802,114300,701414240,4660,4660,4660,4660,0
|
|
20230802,114200,701414240,4660,4660,4660,4660,218
|
|
20230802,114100,700398360,4660,4660,4660,4660,260
|
|
20230802,114000,699186760,4660,4675,4675,4660,2067
|
|
20230802,113900,689532130,4680,4680,4680,4680,1952
|
|
20230802,113800,680396770,4680,4680,4680,4680,0
|
|
20230802,113700,680396770,4680,4680,4680,4680,250
|
|
20230802,113600,679226770,4680,4680,4680,4680,384
|
|
20230802,113500,677429650,4680,4680,4680,4680,0
|
|
20230802,113400,677429650,4680,4680,4680,4680,10
|
|
20230802,113300,677382850,4680,4690,4690,4680,1222
|
|
20230802,113200,671657190,4705,4705,4705,4705,8
|
|
20230802,113100,671619550,4705,4705,4705,4690,552
|
|
20230802,113000,669029890,4690,4690,4690,4690,20
|
|
20230802,112900,668936090,4690,4685,4690,4685,1808
|
|
20230802,112800,660461545,4685,4690,4690,4685,1002
|
|
20230802,112700,655762415,4685,4690,4690,4685,56
|
|
20230802,112600,655499800,4690,4690,4690,4690,0
|
|
20230802,112500,655499800,4690,4690,4690,4690,100
|
|
20230802,112400,655030800,4690,4690,4690,4685,122
|
|
20230802,112300,654458895,4685,4685,4685,4685,0
|
|
20230802,112200,654458895,4685,4710,4710,4685,3399
|
|
20230802,112100,638503220,4710,4710,4710,4710,90
|
|
20230802,112000,638079320,4710,4715,4715,4710,436
|
|
20230802,111900,636023655,4715,4715,4715,4715,0
|
|
20230802,111800,636023655,4715,4720,4720,4715,161
|
|
20230802,111700,635264535,4730,4735,4735,4730,2934
|
|
20230802,111600,621372050,4740,4740,4740,4740,113
|
|
20230802,111500,620836430,4735,4740,4740,4735,64
|
|
20230802,111400,620533135,4740,4735,4740,4735,650
|
|
20230802,111300,617454345,4735,4735,4735,4735,674
|
|
20230802,111200,614262955,4735,4735,4735,4735,667
|
|
20230802,111100,611104710,4735,4735,4735,4735,0
|
|
20230802,111000,611104710,4735,4730,4735,4730,117
|
|
20230802,110900,610551215,4730,4735,4735,4730,145
|
|
20230802,110800,609865300,4735,4730,4740,4730,209
|
|
20230802,110700,608876170,4730,4735,4735,4730,22
|
|
20230802,110600,608772080,4730,4730,4730,4730,0
|
|
20230802,110500,608772080,4730,4730,4735,4730,820
|
|
20230802,110400,604891920,4730,4715,4730,4715,1931
|
|
20230802,110300,595764875,4715,4720,4720,4715,30
|
|
20230802,110200,595623375,4720,4720,4720,4720,69
|
|
20230802,110100,595297695,4720,4715,4720,4715,43
|
|
20230802,110000,595094835,4715,4710,4715,4710,163
|
|
20230802,105900,594327025,4710,4705,4710,4705,568
|
|
20230802,105800,591654365,4705,4710,4710,4705,954
|
|
20230802,105700,587162895,4710,4710,4710,4710,10
|
|
20230802,105600,587115795,4710,4710,4710,4710,0
|
|
20230802,105500,587115795,4710,4725,4725,4710,1176
|
|
20230802,105400,581572955,4730,4730,4730,4725,196
|
|
20230802,105300,580646480,4730,4730,4730,4730,101
|
|
20230802,105200,580168750,4735,4735,4735,4735,31
|
|
20230802,105100,580021965,4730,4710,4730,4710,1207
|
|
20230802,105000,574317745,4725,4710,4725,4705,1224
|
|
20230802,104900,568548830,4705,4715,4715,4705,888
|
|
20230802,104800,564364110,4715,4725,4725,4715,756
|
|
20230802,104700,560798325,4725,4725,4725,4725,166
|
|
20230802,104600,560013975,4725,4725,4725,4725,0
|
|
20230802,104500,560013975,4725,4725,4725,4725,7
|
|
20230802,104400,559980900,4730,4720,4730,4720,1322
|
|
20230802,104300,553739060,4725,4725,4740,4725,899
|
|
20230802,104200,549491255,4725,4725,4725,4725,20
|
|
20230802,104100,549396755,4725,4730,4735,4725,2647
|
|
20230802,104000,536881575,4730,4730,4730,4730,82
|
|
20230802,103900,536493715,4730,4730,4730,4730,210
|
|
20230802,103800,535500415,4735,4735,4735,4730,51
|
|
20230802,103700,535259080,4735,4735,4735,4735,0
|
|
20230802,103600,535259080,4735,4735,4735,4735,0
|
|
20230802,103500,535259080,4735,4735,4735,4735,2
|
|
20230802,103400,535249610,4735,4730,4735,4725,170
|
|
20230802,103300,534445630,4730,4730,4730,4730,274
|
|
20230802,103200,533149610,4730,4730,4730,4730,637
|
|
20230802,103100,530136600,4730,4725,4730,4725,230
|
|
20230802,103000,529049750,4725,4730,4730,4725,210
|
|
20230802,102900,528056500,4725,4725,4725,4725,100
|
|
20230802,102800,527584000,4730,4730,4730,4730,0
|
|
20230802,102700,527584000,4730,4730,4730,4730,0
|
|
20230802,102600,527584000,4730,4730,4730,4725,58
|
|
20230802,102500,527309910,4725,4725,4725,4725,85
|
|
20230802,102400,526908285,4725,4725,4730,4725,1555
|
|
20230802,102300,519560810,4725,4725,4725,4725,98
|
|
20230802,102200,519097760,4720,4725,4725,4720,35
|
|
20230802,102100,518932555,4725,4725,4725,4720,147
|
|
20230802,102000,518238405,4725,4725,4725,4725,0
|
|
20230802,101900,518238405,4725,4725,4725,4725,400
|
|
20230802,101800,516348405,4725,4725,4725,4725,30
|
|
20230802,101700,516206655,4730,4725,4730,4725,417
|
|
20230802,101600,514236290,4725,4725,4725,4725,3
|
|
20230802,101500,514222115,4725,4730,4730,4725,22
|
|
20230802,101400,514118155,4730,4730,4730,4730,3
|
|
20230802,101300,514103965,4730,4730,4730,4730,405
|
|
20230802,101200,512188315,4725,4725,4725,4725,40
|
|
20230802,101100,511999315,4730,4725,4730,4725,218
|
|
20230802,101000,510969250,4725,4725,4725,4725,120
|
|
20230802,100900,510402250,4720,4715,4720,4715,40
|
|
20230802,100800,510213475,4715,4715,4715,4715,1
|
|
20230802,100700,510208760,4710,4730,4730,4710,193
|
|
20230802,100600,509297450,4730,4710,4730,4710,535
|
|
20230802,100500,506769440,4730,4730,4730,4730,18
|
|
20230802,100400,506684300,4730,4705,4730,4705,31
|
|
20230802,100300,506537920,4705,4730,4730,4705,25
|
|
20230802,100200,506420170,4730,4720,4730,4705,128
|
|
20230802,100100,505817800,4730,4730,4730,4730,1
|
|
20230802,100000,505813070,4730,4710,4730,4700,266
|
|
20230802,095900,504561980,4745,4710,4745,4710,179
|
|
20230802,095800,503718155,4700,4730,4730,4690,4770
|
|
20230802,095700,481283670,4730,4725,4750,4725,76
|
|
20230802,095600,480923940,4720,4720,4720,4720,207
|
|
20230802,095500,479946900,4720,4750,4750,4720,331
|
|
20230802,095400,478374900,4750,4740,4750,4740,828
|
|
20230802,095300,474442340,4750,4740,4750,4740,1736
|
|
20230802,095200,466200070,4740,4715,4740,4715,10
|
|
20230802,095100,466152895,4700,4725,4745,4700,6985
|
|
20230802,095000,433262760,4730,4730,4730,4730,2
|
|
20230802,094900,433253300,4750,4725,4750,4725,35
|
|
20230802,094800,433087550,4725,4725,4725,4725,1046
|
|
20230802,094700,428145200,4725,4720,4725,4710,183
|
|
20230802,094600,427281315,4705,4725,4725,4705,220
|
|
20230802,094500,426245810,4705,4705,4710,4705,468
|
|
20230802,094400,424041810,4705,4710,4710,4705,30
|
|
20230802,094300,423900650,4710,4705,4710,4700,1242
|
|
20230802,094200,418055495,4705,4705,4705,4700,1668
|
|
20230802,094100,410207825,4700,4725,4725,4700,807
|
|
20230802,094000,406408730,4720,4755,4755,4720,9440
|
|
20230802,093900,361577135,4760,4770,4770,4760,44
|
|
20230802,093800,361367355,4760,4760,4770,4760,1135
|
|
20230802,093700,355964335,4760,4770,4770,4760,1009
|
|
20230802,093600,351161385,4770,4770,4770,4760,342
|
|
20230802,093500,349532545,4765,4760,4765,4760,229
|
|
20230802,093400,348441445,4760,4770,4770,4760,2957
|
|
20230802,093300,334357700,4765,4800,4800,4765,1102
|
|
20230802,093200,329102040,4805,4820,4820,4765,4267
|
|
20230802,093100,308621780,4820,4810,4820,4810,2270
|
|
20230802,093000,297692120,4810,4805,4815,4800,3951
|
|
20230802,092900,278691645,4800,4800,4810,4800,5530
|
|
20230802,092800,252141625,4800,4785,4800,4780,2092
|
|
20230802,092700,242112665,4785,4780,4785,4770,2463
|
|
20230802,092600,230346940,4770,4780,4790,4770,4931
|
|
20230802,092500,206815550,4770,4770,4775,4770,193
|
|
20230802,092400,205894925,4770,4780,4780,4770,1084
|
|
20230802,092300,200714565,4780,4770,4780,4765,1208
|
|
20230802,092200,194946950,4770,4780,4780,4770,6
|
|
20230802,092100,194918320,4780,4760,4780,4760,1701
|
|
20230802,092000,186805805,4755,4755,4760,4755,1332
|
|
20230802,091900,180471810,4755,4755,4765,4755,368
|
|
20230802,091800,178721460,4765,4765,4765,4755,531
|
|
20230802,091700,176193325,4765,4780,4780,4765,618
|
|
20230802,091600,173245305,4780,4790,4790,4765,1103
|
|
20230802,091500,167980835,4780,4770,4780,4770,1023
|
|
20230802,091400,163096055,4770,4810,4815,4770,1174
|
|
20230802,091300,157478515,4810,4825,4830,4785,6984
|
|
20230802,091200,123982065,4815,4815,4830,4810,6906
|
|
20230802,091100,90687905,4815,4810,4820,4795,1713
|
|
20230802,091000,82448120,4795,4790,4810,4790,2488
|
|
20230802,090900,70506570,4790,4785,4795,4780,2105
|
|
20230802,090800,60421720,4780,4790,4790,4755,2645
|
|
20230802,090700,47779320,4790,4750,4790,4750,3152
|
|
20230802,090600,32745240,4750,4725,4750,4725,1416
|
|
20230802,090500,26037295,4720,4705,4730,4705,1369
|
|
20230802,090400,19575770,4705,4690,4705,4685,410
|
|
20230802,090300,17648145,4685,4660,4685,4660,178
|
|
20230802,090200,16815545,4660,4650,4660,4650,851
|
|
20230802,090100,12858035,4650,4670,4675,4650,945
|
|
20230802,090000,8456710,4675,4680,4680,4675,1807
|