583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184000,726459735,4135,4135,4135,4135,3227
|
|
20230802,183900,726459735,4135,4135,4135,4135,0
|
|
20230802,183800,726459735,4135,4135,4135,4135,0
|
|
20230802,183700,726459735,4135,4135,4135,4135,0
|
|
20230802,183600,726459735,4135,4135,4135,4135,0
|
|
20230802,183500,726459735,4135,4135,4135,4135,0
|
|
20230802,183400,726459735,4135,4135,4135,4135,0
|
|
20230802,183300,726459735,4135,4135,4135,4135,0
|
|
20230802,183200,726459735,4135,4135,4135,4135,0
|
|
20230802,183100,726459735,4135,4135,4135,4135,0
|
|
20230802,183000,726459735,4135,4135,4135,4135,0
|
|
20230802,182900,726459735,4135,4135,4135,4135,0
|
|
20230802,182800,726459735,4135,4135,4135,4135,0
|
|
20230802,182700,726459735,4135,4135,4135,4135,0
|
|
20230802,182600,726459735,4135,4135,4135,4135,0
|
|
20230802,182500,726459735,4135,4135,4135,4135,0
|
|
20230802,182400,726459735,4135,4135,4135,4135,0
|
|
20230802,182300,726459735,4135,4135,4135,4135,0
|
|
20230802,182200,726459735,4135,4135,4135,4135,0
|
|
20230802,182100,726459735,4135,4135,4135,4135,0
|
|
20230802,182000,726459735,4135,4135,4135,4135,0
|
|
20230802,181900,726459735,4135,4135,4135,4135,0
|
|
20230802,181800,726459735,4135,4135,4135,4135,0
|
|
20230802,181700,726459735,4135,4135,4135,4135,0
|
|
20230802,181600,726459735,4135,4135,4135,4135,0
|
|
20230802,181500,726459735,4135,4135,4135,4135,0
|
|
20230802,181400,726459735,4135,4135,4135,4135,0
|
|
20230802,181300,726459735,4135,4135,4135,4135,0
|
|
20230802,181200,726459735,4135,4135,4135,4135,0
|
|
20230802,181100,726459735,4135,4135,4135,4135,0
|
|
20230802,181000,726459735,4135,4135,4135,4135,3227
|
|
20230802,180900,726459735,4135,4135,4135,4135,0
|
|
20230802,180800,726459735,4135,4135,4135,4135,0
|
|
20230802,180700,726459735,4135,4135,4135,4135,0
|
|
20230802,180600,726459735,4135,4135,4135,4135,0
|
|
20230802,180500,726459735,4135,4135,4135,4135,0
|
|
20230802,180400,726459735,4135,4135,4135,4135,0
|
|
20230802,180300,726459735,4135,4135,4135,4135,0
|
|
20230802,180200,726459735,4135,4135,4135,4135,0
|
|
20230802,180100,726459735,4135,4135,4135,4135,0
|
|
20230802,180000,726459735,4135,4135,4135,4135,0
|
|
20230802,175900,726459735,4135,4135,4135,4135,0
|
|
20230802,175800,726459735,4135,4135,4135,4135,0
|
|
20230802,175700,726459735,4135,4135,4135,4135,0
|
|
20230802,175600,726459735,4135,4135,4135,4135,0
|
|
20230802,175500,726459735,4135,4135,4135,4135,0
|
|
20230802,175400,726459735,4135,4135,4135,4135,0
|
|
20230802,175300,726459735,4135,4135,4135,4135,0
|
|
20230802,175200,726459735,4135,4135,4135,4135,0
|
|
20230802,175100,726459735,4135,4135,4135,4135,0
|
|
20230802,175000,726459735,4135,4135,4135,4135,0
|
|
20230802,174900,726459735,4135,4135,4135,4135,0
|
|
20230802,174800,726459735,4135,4135,4135,4135,0
|
|
20230802,174700,726459735,4135,4135,4135,4135,0
|
|
20230802,174600,726459735,4135,4135,4135,4135,0
|
|
20230802,174500,726459735,4135,4135,4135,4135,0
|
|
20230802,174400,726459735,4135,4135,4135,4135,0
|
|
20230802,174300,726459735,4135,4135,4135,4135,0
|
|
20230802,174200,726459735,4135,4135,4135,4135,0
|
|
20230802,174100,726459735,4135,4135,4135,4135,0
|
|
20230802,174000,726459735,4135,4135,4135,4135,3227
|
|
20230802,173900,726459735,4135,4135,4135,4135,0
|
|
20230802,173800,726459735,4135,4135,4135,4135,0
|
|
20230802,173700,726459735,4135,4135,4135,4135,0
|
|
20230802,173600,726459735,4135,4135,4135,4135,0
|
|
20230802,173500,726459735,4135,4135,4135,4135,0
|
|
20230802,173400,726459735,4135,4135,4135,4135,0
|
|
20230802,173300,726459735,4135,4135,4135,4135,0
|
|
20230802,173200,726459735,4135,4135,4135,4135,0
|
|
20230802,173100,726459735,4135,4135,4135,4135,0
|
|
20230802,173000,726459735,4135,4135,4135,4135,0
|
|
20230802,172900,726459735,4135,4135,4135,4135,0
|
|
20230802,172800,726459735,4135,4135,4135,4135,0
|
|
20230802,172700,726459735,4135,4135,4135,4135,0
|
|
20230802,172600,726459735,4135,4135,4135,4135,0
|
|
20230802,172500,726459735,4135,4135,4135,4135,0
|
|
20230802,172400,726459735,4135,4135,4135,4135,0
|
|
20230802,172300,726459735,4135,4135,4135,4135,0
|
|
20230802,172200,726459735,4135,4135,4135,4135,0
|
|
20230802,172100,726459735,4135,4135,4135,4135,0
|
|
20230802,172000,726459735,4135,4135,4135,4135,0
|
|
20230802,171900,726459735,4135,4135,4135,4135,0
|
|
20230802,171800,726459735,4135,4135,4135,4135,0
|
|
20230802,171700,726459735,4135,4135,4135,4135,0
|
|
20230802,171600,726459735,4135,4135,4135,4135,0
|
|
20230802,171500,726459735,4135,4135,4135,4135,0
|
|
20230802,171400,726459735,4135,4135,4135,4135,0
|
|
20230802,171300,726459735,4135,4135,4135,4135,0
|
|
20230802,171200,726459735,4135,4135,4135,4135,0
|
|
20230802,171100,726459735,4135,4135,4135,4135,0
|
|
20230802,171000,726459735,4135,4135,4135,4135,3227
|
|
20230802,170900,726459735,4135,4135,4135,4135,0
|
|
20230802,170800,726459735,4135,4135,4135,4135,0
|
|
20230802,170700,726459735,4135,4135,4135,4135,0
|
|
20230802,170600,726459735,4135,4135,4135,4135,0
|
|
20230802,170500,726459735,4135,4135,4135,4135,0
|
|
20230802,170400,726459735,4135,4135,4135,4135,0
|
|
20230802,170300,726459735,4135,4135,4135,4135,0
|
|
20230802,170200,726459735,4135,4135,4135,4135,0
|
|
20230802,170100,726459735,4135,4135,4135,4135,0
|
|
20230802,170000,726459735,4135,4135,4135,4135,0
|
|
20230802,165900,726459735,4135,4135,4135,4135,0
|
|
20230802,165800,726459735,4135,4135,4135,4135,0
|
|
20230802,165700,726459735,4135,4135,4135,4135,0
|
|
20230802,165600,726459735,4135,4135,4135,4135,0
|
|
20230802,165500,726459735,4135,4135,4135,4135,0
|
|
20230802,165400,726459735,4135,4135,4135,4135,0
|
|
20230802,165300,726459735,4135,4135,4135,4135,0
|
|
20230802,165200,726459735,4135,4135,4135,4135,0
|
|
20230802,165100,726459735,4135,4135,4135,4135,0
|
|
20230802,165000,726459735,4135,4135,4135,4135,0
|
|
20230802,164900,726459735,4135,4135,4135,4135,0
|
|
20230802,164800,726459735,4135,4135,4135,4135,0
|
|
20230802,164700,726459735,4135,4135,4135,4135,0
|
|
20230802,164600,726459735,4135,4135,4135,4135,0
|
|
20230802,164500,726459735,4135,4135,4135,4135,0
|
|
20230802,164400,726459735,4135,4135,4135,4135,0
|
|
20230802,164300,726459735,4135,4135,4135,4135,0
|
|
20230802,164200,726459735,4135,4135,4135,4135,0
|
|
20230802,164100,726459735,4135,4135,4135,4135,0
|
|
20230802,164000,726459735,4135,4135,4135,4135,3227
|
|
20230802,163900,726459735,4135,4135,4135,4135,0
|
|
20230802,163800,726459735,4135,4135,4135,4135,0
|
|
20230802,163700,726459735,4135,4135,4135,4135,0
|
|
20230802,163600,726459735,4135,4135,4135,4135,0
|
|
20230802,163500,726459735,4135,4135,4135,4135,0
|
|
20230802,163400,726459735,4135,4135,4135,4135,0
|
|
20230802,163300,726459735,4135,4135,4135,4135,0
|
|
20230802,163200,726459735,4135,4135,4135,4135,0
|
|
20230802,163100,726459735,4135,4135,4135,4135,0
|
|
20230802,163000,726459735,4135,4135,4135,4135,0
|
|
20230802,162900,726459735,4135,4135,4135,4135,0
|
|
20230802,162800,726459735,4135,4135,4135,4135,0
|
|
20230802,162700,726459735,4135,4135,4135,4135,0
|
|
20230802,162600,726459735,4135,4135,4135,4135,0
|
|
20230802,162500,726459735,4135,4135,4135,4135,0
|
|
20230802,162400,726459735,4135,4135,4135,4135,0
|
|
20230802,162300,726459735,4135,4135,4135,4135,0
|
|
20230802,162200,726459735,4135,4135,4135,4135,0
|
|
20230802,162100,726459735,4135,4135,4135,4135,0
|
|
20230802,162000,726459735,4135,4135,4135,4135,0
|
|
20230802,161900,726459735,4135,4135,4135,4135,0
|
|
20230802,161800,726459735,4135,4135,4135,4135,0
|
|
20230802,161700,726459735,4135,4135,4135,4135,0
|
|
20230802,161600,726459735,4135,4135,4135,4135,0
|
|
20230802,161500,726459735,4135,4135,4135,4135,0
|
|
20230802,161400,726459735,4135,4135,4135,4135,0
|
|
20230802,161300,726459735,4135,4135,4135,4135,0
|
|
20230802,161200,726459735,4135,4135,4135,4135,0
|
|
20230802,161100,726459735,4135,4135,4135,4135,0
|
|
20230802,161000,726459735,4135,4135,4135,4135,3227
|
|
20230802,160900,726459735,4135,4135,4135,4135,0
|
|
20230802,160800,726459735,4135,4135,4135,4135,0
|
|
20230802,160700,726459735,4135,4135,4135,4135,0
|
|
20230802,160600,726459735,4135,4135,4135,4135,0
|
|
20230802,160500,726459735,4135,4135,4135,4135,0
|
|
20230802,160400,726459735,4135,4135,4135,4135,0
|
|
20230802,160300,726459735,4135,4135,4135,4135,0
|
|
20230802,160200,726459735,4135,4135,4135,4135,0
|
|
20230802,160100,726459735,4135,4135,4135,4135,0
|
|
20230802,160000,726459735,4135,4135,4135,4135,0
|
|
20230802,155900,726459735,4135,4135,4135,4135,0
|
|
20230802,155800,726459735,4135,4135,4135,4135,0
|
|
20230802,155700,726459735,4135,4135,4135,4135,0
|
|
20230802,155600,726459735,4135,4135,4135,4135,0
|
|
20230802,155500,726459735,4135,4135,4135,4135,0
|
|
20230802,155400,726459735,4135,4135,4135,4135,0
|
|
20230802,155300,726459735,4135,4135,4135,4135,0
|
|
20230802,155200,726459735,4135,4135,4135,4135,0
|
|
20230802,155100,726459735,4135,4135,4135,4135,0
|
|
20230802,155000,726459735,4135,4135,4135,4135,0
|
|
20230802,154900,726459735,4135,4135,4135,4135,0
|
|
20230802,154800,726459735,4135,4135,4135,4135,0
|
|
20230802,154700,726459735,4135,4135,4135,4135,0
|
|
20230802,154600,726459735,4135,4135,4135,4135,0
|
|
20230802,154500,726459735,4135,4135,4135,4135,0
|
|
20230802,154400,726459735,4135,4135,4135,4135,0
|
|
20230802,154300,726459735,4135,4135,4135,4135,0
|
|
20230802,154200,726459735,4135,4135,4135,4135,0
|
|
20230802,154100,726459735,4135,4135,4135,4135,0
|
|
20230802,154000,726459735,4135,4135,4135,4135,3227
|
|
20230802,153900,726459735,4135,4135,4135,4135,0
|
|
20230802,153800,726459735,4135,4135,4135,4135,0
|
|
20230802,153700,726459735,4135,4135,4135,4135,0
|
|
20230802,153600,726459735,4135,4135,4135,4135,0
|
|
20230802,153500,726459735,4135,4135,4135,4135,0
|
|
20230802,153400,726459735,4135,4135,4135,4135,0
|
|
20230802,153300,726459735,4135,4135,4135,4135,0
|
|
20230802,153200,726459735,4135,4135,4135,4135,0
|
|
20230802,153100,726459735,4135,4135,4135,4135,0
|
|
20230802,153000,726459735,4135,4135,4135,4135,3227
|
|
20230802,152900,713116090,4150,4150,4150,4150,0
|
|
20230802,152800,713116090,4150,4150,4150,4150,0
|
|
20230802,152700,713116090,4150,4150,4150,4150,0
|
|
20230802,152600,713116090,4150,4150,4150,4150,0
|
|
20230802,152500,713116090,4150,4150,4150,4150,0
|
|
20230802,152400,713116090,4150,4150,4150,4150,0
|
|
20230802,152300,713116090,4150,4150,4150,4150,0
|
|
20230802,152200,713116090,4150,4150,4150,4150,0
|
|
20230802,152100,713116090,4150,4150,4150,4150,0
|
|
20230802,152000,713116090,4150,4150,4150,4150,0
|
|
20230802,151900,713116090,4150,4150,4150,4135,1020
|
|
20230802,151800,708898090,4135,4150,4150,4135,75
|
|
20230802,151700,708586855,4150,4165,4165,4150,114
|
|
20230802,151600,708113725,4165,4165,4165,4165,0
|
|
20230802,151500,708113725,4165,4165,4165,4165,50
|
|
20230802,151400,707905475,4175,4175,4175,4175,0
|
|
20230802,151300,707905475,4175,4135,4175,4135,1188
|
|
20230802,151200,702962620,4135,4135,4135,4135,28
|
|
20230802,151100,702846840,4130,4130,4130,4130,184
|
|
20230802,151000,702086920,4130,4135,4140,4130,5961
|
|
20230802,150900,677454920,4135,4135,4135,4135,0
|
|
20230802,150800,677454920,4135,4140,4140,4135,603
|
|
20230802,150700,674961265,4140,4140,4140,4140,500
|
|
20230802,150600,672891265,4135,4135,4140,4135,388
|
|
20230802,150500,671286690,4140,4145,4145,4140,21
|
|
20230802,150400,671199700,4145,4145,4145,4145,0
|
|
20230802,150300,671199700,4145,4145,4145,4145,0
|
|
20230802,150200,671199700,4145,4145,4145,4145,1
|
|
20230802,150100,671195555,4140,4140,4140,4140,133
|
|
20230802,150000,670644935,4140,4140,4140,4135,52
|
|
20230802,145900,670429745,4145,4135,4145,4135,120
|
|
20230802,145800,669932445,4135,4135,4135,4135,316
|
|
20230802,145700,668625785,4135,4135,4135,4135,0
|
|
20230802,145600,668625785,4135,4135,4135,4135,17
|
|
20230802,145500,668555490,4140,4140,4140,4140,219
|
|
20230802,145400,667648830,4140,4140,4140,4135,1217
|
|
20230802,145300,662611830,4145,4145,4145,4145,1
|
|
20230802,145200,662607685,4140,4140,4140,4135,46
|
|
20230802,145100,662417260,4140,4140,4140,4140,150
|
|
20230802,145000,661796260,4135,4140,4140,4135,21
|
|
20230802,144900,661709420,4140,4140,4140,4140,54
|
|
20230802,144800,661485860,4140,4140,4140,4140,938
|
|
20230802,144700,657602540,4140,4145,4145,4140,21
|
|
20230802,144600,657515585,4145,4145,4145,4145,3
|
|
20230802,144500,657503150,4140,4145,4145,4140,328
|
|
20230802,144400,656143605,4145,4145,4145,4145,0
|
|
20230802,144300,656143605,4145,4150,4150,4145,205
|
|
20230802,144200,655292865,4150,4150,4150,4150,160
|
|
20230802,144100,654628865,4145,4145,4145,4145,174
|
|
20230802,144000,653907635,4140,4140,4140,4140,17
|
|
20230802,143900,653837255,4140,4140,4140,4140,3
|
|
20230802,143800,653824835,4140,4140,4140,4140,19
|
|
20230802,143700,653746175,4145,4145,4145,4145,0
|
|
20230802,143600,653746175,4145,4135,4145,4135,43
|
|
20230802,143500,653568120,4135,4135,4135,4135,0
|
|
20230802,143400,653568120,4135,4135,4135,4135,1868
|
|
20230802,143300,645843940,4135,4135,4135,4135,853
|
|
20230802,143200,642316785,4130,4130,4130,4130,17
|
|
20230802,143100,642246575,4130,4130,4135,4130,804
|
|
20230802,143000,638926045,4135,4135,4135,4130,37
|
|
20230802,142900,638773130,4130,4130,4130,4130,18
|
|
20230802,142800,638698790,4130,4130,4130,4130,10
|
|
20230802,142700,638657490,4130,4135,4135,4130,68
|
|
20230802,142600,638376395,4135,4135,4135,4135,18
|
|
20230802,142500,638301965,4135,4135,4135,4135,195
|
|
20230802,142400,637495640,4135,4135,4135,4135,1
|
|
20230802,142300,637491505,4135,4135,4135,4135,21
|
|
20230802,142200,637404670,4135,4135,4135,4135,242
|
|
20230802,142100,636404000,4135,4145,4145,4135,16
|
|
20230802,142000,636337830,4135,4135,4135,4135,17
|
|
20230802,141900,636267535,4135,4145,4145,4135,341
|
|
20230802,141800,634855090,4135,4135,4135,4135,18
|
|
20230802,141700,634780660,4140,4140,4140,4140,350
|
|
20230802,141600,633331660,4140,4140,4140,4140,18
|
|
20230802,141500,633257140,4140,4140,4140,4140,2
|
|
20230802,141400,633248860,4140,4140,4140,4140,19
|
|
20230802,141300,633170200,4145,4150,4150,4145,20
|
|
20230802,141200,633087250,4150,4140,4150,4140,19
|
|
20230802,141100,633008580,4140,4140,4140,4140,7
|
|
20230802,141000,632979600,4140,4135,4140,4135,131
|
|
20230802,140900,632437485,4135,4135,4135,4135,18
|
|
20230802,140800,632363055,4135,4135,4135,4135,2
|
|
20230802,140700,632354785,4135,4140,4140,4135,12
|
|
20230802,140600,632305140,4140,4140,4140,4140,2
|
|
20230802,140500,632296860,4135,4140,4140,4135,1074
|
|
20230802,140400,627853205,4130,4130,4130,4130,2
|
|
20230802,140300,627844945,4130,4130,4130,4130,19
|
|
20230802,140200,627766475,4130,4130,4130,4130,2
|
|
20230802,140100,627758215,4130,4140,4140,4130,18
|
|
20230802,140000,627683865,4130,4140,4140,4130,27
|
|
20230802,135900,627572255,4140,4140,4140,4140,1
|
|
20230802,135800,627568115,4140,4135,4145,4135,2442
|
|
20230802,135700,617469145,4135,4135,4135,4135,876
|
|
20230802,135600,613846885,4135,4135,4135,4135,18
|
|
20230802,135500,613772455,4140,4140,4140,4140,32
|
|
20230802,135400,613639975,4135,4130,4150,4130,663
|
|
20230802,135300,610890810,4130,4130,4130,4125,213
|
|
20230802,135200,610011125,4130,4135,4140,4130,3180
|
|
20230802,135100,596875675,4135,4130,4135,4130,6
|
|
20230802,135000,596850870,4130,4135,4135,4130,905
|
|
20230802,134900,593108775,4135,4130,4135,4130,19
|
|
20230802,134800,593030295,4130,4135,4135,4130,961
|
|
20230802,134700,589056965,4135,4135,4135,4135,17
|
|
20230802,134600,588986670,4130,4135,4135,4130,1001
|
|
20230802,134500,584847595,4135,4140,4140,4135,1610
|
|
20230802,134400,578185490,4140,4145,4145,4140,3020
|
|
20230802,134300,565677925,4145,4145,4145,4145,345
|
|
20230802,134200,564247900,4145,4145,4145,4145,632
|
|
20230802,134100,561628260,4145,4145,4145,4145,46
|
|
20230802,134000,561437590,4145,4145,4145,4145,792
|
|
20230802,133900,558154750,4145,4145,4145,4145,80
|
|
20230802,133800,557823150,4145,4145,4150,4145,21
|
|
20230802,133700,557736090,4140,4140,4140,4140,0
|
|
20230802,133600,557736090,4140,4145,4145,4140,998
|
|
20230802,133500,553599970,4145,4140,4145,4140,102
|
|
20230802,133400,553177190,4145,4145,4145,4145,887
|
|
20230802,133300,549500575,4145,4145,4145,4145,1
|
|
20230802,133200,549496430,4140,4145,4145,4140,752
|
|
20230802,133100,546379475,4145,4145,4145,4145,1
|
|
20230802,133000,546375330,4145,4145,4145,4145,16
|
|
20230802,132900,546309010,4145,4145,4150,4145,30
|
|
20230802,132800,546184610,4150,4145,4150,4145,377
|
|
20230802,132700,544621895,4140,4145,4145,4140,311
|
|
20230802,132600,543332910,4145,4150,4150,4140,3477
|
|
20230802,132500,528915595,4150,4150,4150,4150,1475
|
|
20230802,132400,522794345,4150,4155,4155,4150,2115
|
|
20230802,132300,514007310,4155,4165,4165,4155,19
|
|
20230802,132200,513928345,4160,4160,4160,4160,2355
|
|
20230802,132100,504131545,4165,4165,4165,4165,671
|
|
20230802,132000,501336830,4165,4165,4165,4165,81
|
|
20230802,131900,500999465,4165,4165,4165,4165,29
|
|
20230802,131800,500878680,4165,4165,4165,4165,46
|
|
20230802,131700,500687090,4165,4165,4165,4165,1761
|
|
20230802,131600,493352525,4165,4165,4165,4165,17
|
|
20230802,131500,493281720,4165,4165,4165,4165,103
|
|
20230802,131400,492852725,4165,4165,4165,4165,16
|
|
20230802,131300,492786085,4165,4165,4165,4165,1
|
|
20230802,131200,492781920,4165,4165,4165,4165,18
|
|
20230802,131100,492706950,4165,4165,4165,4165,1
|
|
20230802,131000,492702785,4165,4165,4165,4165,20
|
|
20230802,130900,492619485,4165,4165,4165,4165,19
|
|
20230802,130800,492540350,4165,4165,4165,4165,0
|
|
20230802,130700,492540350,4165,4165,4165,4165,17
|
|
20230802,130600,492469545,4165,4165,4165,4165,1
|
|
20230802,130500,492465380,4165,4165,4165,4165,16
|
|
20230802,130400,492398740,4165,4165,4165,4165,1
|
|
20230802,130300,492394575,4165,4165,4165,4165,16
|
|
20230802,130200,492327935,4165,4165,4165,4165,73
|
|
20230802,130100,492023890,4160,4160,4160,4160,17
|
|
20230802,130000,491953170,4170,4160,4170,4160,427
|
|
20230802,125900,490172760,4165,4165,4165,4165,371
|
|
20230802,125800,488627545,4160,4165,4165,4160,131
|
|
20230802,125700,488082010,4165,4160,4165,4160,487
|
|
20230802,125600,486053665,4160,4165,4165,4160,581
|
|
20230802,125500,483634525,4165,4165,4165,4165,33
|
|
20230802,125400,483497080,4165,4165,4165,4165,1604
|
|
20230802,125300,476816420,4165,4165,4170,4165,282
|
|
20230802,125200,475640640,4165,4165,4165,4165,58
|
|
20230802,125100,475399070,4170,4165,4170,4165,2
|
|
20230802,125000,475390735,4170,4170,4170,4170,1122
|
|
20230802,124900,470711995,4170,4170,4170,4170,18
|
|
20230802,124800,470636935,4170,4170,4170,4170,2
|
|
20230802,124700,470628595,4170,4170,4170,4170,50
|
|
20230802,124600,470420095,4170,4170,4170,4170,1
|
|
20230802,124500,470415925,4170,4170,4170,4170,17
|
|
20230802,124400,470345035,4170,4170,4170,4170,1
|
|
20230802,124300,470340865,4170,4170,4170,4170,16
|
|
20230802,124200,470274145,4170,4170,4170,4170,3
|
|
20230802,124100,470261635,4170,4170,4170,4170,143
|
|
20230802,124000,469665325,4170,4165,4170,4165,60
|
|
20230802,123900,469415210,4165,4165,4165,4165,0
|
|
20230802,123800,469415210,4165,4165,4170,4165,18
|
|
20230802,123700,469340235,4170,4165,4170,4165,2
|
|
20230802,123600,469331900,4165,4165,4165,4165,15
|
|
20230802,123500,469269425,4165,4165,4165,4165,2
|
|
20230802,123400,469261095,4165,4165,4170,4165,677
|
|
20230802,123300,466441340,4165,4165,4165,4165,1
|
|
20230802,123200,466437175,4165,4165,4165,4165,18
|
|
20230802,123100,466362205,4165,4165,4165,4165,1
|
|
20230802,123000,466358040,4165,4165,4165,4165,46
|
|
20230802,122900,466166450,4170,4165,4170,4165,19
|
|
20230802,122800,466087310,4170,4160,4170,4160,182
|
|
20230802,122700,465329025,4170,4160,4170,4160,17
|
|
20230802,122600,465258295,4160,4160,4160,4160,140
|
|
20230802,122500,464675895,4160,4160,4160,4160,15
|
|
20230802,122400,464613495,4160,4160,4160,4160,1
|
|
20230802,122300,464609335,4155,4160,4160,4155,166
|
|
20230802,122200,463918855,4160,4175,4175,4160,52
|
|
20230802,122100,463701785,4155,4155,4170,4155,789
|
|
20230802,122000,460411925,4155,4160,4160,4155,433
|
|
20230802,121900,458611140,4160,4160,4160,4160,1
|
|
20230802,121800,458606980,4160,4160,4160,4160,16
|
|
20230802,121700,458540420,4170,4160,4170,4160,2
|
|
20230802,121600,458532090,4170,4160,4170,4160,17
|
|
20230802,121500,458461350,4160,4160,4160,4160,2
|
|
20230802,121400,458453030,4165,4155,4165,4155,151
|
|
20230802,121300,457824420,4155,4155,4155,4155,1
|
|
20230802,121200,457820265,4160,4170,4170,4160,608
|
|
20230802,121100,455290975,4160,4160,4160,4160,2
|
|
20230802,121000,455282655,4160,4165,4165,4160,406
|
|
20230802,120900,453592255,4165,4165,4165,4165,17
|
|
20230802,120800,453521450,4165,4165,4165,4165,2
|
|
20230802,120700,453513120,4170,4170,4170,4165,10
|
|
20230802,120600,453471460,4170,4170,4170,4165,4
|
|
20230802,120500,453454785,4165,4170,4170,4165,17
|
|
20230802,120400,453383945,4165,4165,4165,4165,1
|
|
20230802,120300,453379780,4165,4170,4170,4165,13
|
|
20230802,120200,453325610,4165,4180,4180,4165,2
|
|
20230802,120100,453317265,4165,4170,4170,4165,19
|
|
20230802,120000,453238065,4170,4180,4180,4170,81
|
|
20230802,115900,452899665,4180,4180,4180,4180,0
|
|
20230802,115800,452899665,4180,4180,4180,4180,41
|
|
20230802,115700,452728285,4175,4180,4180,4175,148
|
|
20230802,115600,452109745,4180,4180,4180,4180,41
|
|
20230802,115500,451938365,4175,4175,4175,4175,0
|
|
20230802,115400,451938365,4175,4175,4175,4175,41
|
|
20230802,115300,451767190,4170,4170,4170,4170,0
|
|
20230802,115200,451767190,4170,4170,4170,4170,34
|
|
20230802,115100,451625410,4165,4165,4165,4165,0
|
|
20230802,115000,451625410,4165,4155,4165,4155,97
|
|
20230802,114900,451222195,4165,4165,4165,4165,0
|
|
20230802,114800,451222195,4165,4155,4165,4155,42
|
|
20230802,114700,451047275,4165,4165,4165,4165,0
|
|
20230802,114600,451047275,4165,4165,4165,4165,41
|
|
20230802,114500,450876510,4165,4165,4165,4165,41
|
|
20230802,114400,450705745,4165,4165,4165,4165,0
|
|
20230802,114300,450705745,4165,4165,4165,4165,241
|
|
20230802,114200,449701980,4170,4170,4170,4170,0
|
|
20230802,114100,449701980,4170,4170,4170,4170,41
|
|
20230802,114000,449531010,4155,4155,4155,4155,48
|
|
20230802,113900,449331570,4155,4155,4160,4150,1363
|
|
20230802,113800,443668375,4155,4155,4155,4155,18
|
|
20230802,113700,443593585,4155,4160,4170,4155,432
|
|
20230802,113600,441796425,4160,4160,4160,4155,64
|
|
20230802,113500,441530425,4160,4160,4160,4155,326
|
|
20230802,113400,440174740,4160,4165,4165,4160,1000
|
|
20230802,113300,436014185,4175,4170,4175,4170,196
|
|
20230802,113200,435196660,4180,4180,4180,4180,0
|
|
20230802,113100,435196660,4180,4170,4180,4170,635
|
|
20230802,113000,432548300,4170,4170,4170,4170,41
|
|
20230802,112900,432377330,4170,4170,4170,4170,0
|
|
20230802,112800,432377330,4170,4170,4170,4160,1042
|
|
20230802,112700,428042190,4160,4160,4160,4160,134
|
|
20230802,112600,427484750,4160,4175,4175,4160,417
|
|
20230802,112500,425747915,4160,4165,4165,4160,523
|
|
20230802,112400,423569710,4180,4170,4180,4170,851
|
|
20230802,112300,420012940,4180,4180,4180,4180,0
|
|
20230802,112200,420012940,4180,4180,4180,4180,51
|
|
20230802,112100,419799760,4180,4180,4180,4180,0
|
|
20230802,112000,419799760,4180,4180,4180,4180,41
|
|
20230802,111900,419628380,4165,4170,4170,4165,1708
|
|
20230802,111800,412514310,4185,4180,4185,4180,521
|
|
20230802,111700,410336325,4180,4180,4180,4180,0
|
|
20230802,111600,410336325,4180,4170,4180,4170,42
|
|
20230802,111500,410160775,4170,4180,4180,4170,45
|
|
20230802,111400,409972715,4180,4180,4180,4180,0
|
|
20230802,111300,409972715,4180,4180,4180,4180,355
|
|
20230802,111200,408488815,4180,4180,4180,4180,0
|
|
20230802,111100,408488815,4180,4180,4180,4180,41
|
|
20230802,111000,408317435,4180,4180,4180,4180,127
|
|
20230802,110900,407786575,4180,4170,4180,4170,857
|
|
20230802,110800,404212855,4170,4170,4170,4170,251
|
|
20230802,110700,403166185,4180,4180,4180,4180,41
|
|
20230802,110600,402994805,4180,4180,4180,4180,0
|
|
20230802,110500,402994805,4180,4180,4180,4180,41
|
|
20230802,110400,402823425,4165,4170,4175,4165,5548
|
|
20230802,110300,379715005,4170,4170,4190,4170,1171
|
|
20230802,110200,374831045,4170,4165,4170,4165,495
|
|
20230802,110100,372768900,4170,4175,4175,4165,618
|
|
20230802,110000,370191050,4180,4185,4185,4175,95
|
|
20230802,105900,369793985,4180,4180,4180,4175,104
|
|
20230802,105800,369359645,4180,4185,4190,4180,354
|
|
20230802,105700,367878015,4190,4185,4190,4180,365
|
|
20230802,105600,366350535,4185,4180,4185,4180,191
|
|
20230802,105500,365552070,4180,4170,4180,4170,56
|
|
20230802,105400,365318000,4170,4180,4180,4170,91
|
|
20230802,105300,364938120,4170,4170,4170,4170,65
|
|
20230802,105200,364667070,4190,4190,4190,4190,41
|
|
20230802,105100,364495280,4190,4190,4190,4190,8
|
|
20230802,105000,364461760,4190,4190,4190,4190,41
|
|
20230802,104900,364289970,4170,4170,4170,4170,42
|
|
20230802,104800,364114830,4190,4190,4190,4190,41
|
|
20230802,104700,363943040,4190,4190,4190,4190,5
|
|
20230802,104600,363922090,4190,4185,4190,4165,517
|
|
20230802,104500,361766830,4185,4185,4185,4185,0
|
|
20230802,104400,361766830,4185,4185,4185,4185,51
|
|
20230802,104300,361553395,4185,4185,4185,4185,41
|
|
20230802,104200,361381810,4175,4175,4175,4175,1
|
|
20230802,104100,361377635,4175,4175,4175,4175,573
|
|
20230802,104000,358985360,4175,4175,4175,4175,6
|
|
20230802,103900,358960310,4185,4185,4185,4185,51
|
|
20230802,103800,358746875,4185,4185,4185,4185,0
|
|
20230802,103700,358746875,4185,4165,4190,4165,241
|
|
20230802,103600,357740030,4165,4165,4165,4165,50
|
|
20230802,103500,357531780,4185,4165,4185,4165,1604
|
|
20230802,103400,350850300,4165,4170,4170,4165,500
|
|
20230802,103300,348766200,4180,4180,4180,4180,41
|
|
20230802,103200,348594820,4180,4185,4185,4180,46
|
|
20230802,103100,348402490,4185,4185,4185,4185,52
|
|
20230802,103000,348184870,4180,4180,4180,4180,0
|
|
20230802,102900,348184870,4180,4180,4180,4180,9
|
|
20230802,102800,348147250,4190,4190,4190,4190,41
|
|
20230802,102700,347975460,4185,4180,4185,4180,589
|
|
20230802,102600,345510545,4180,4175,4180,4175,165
|
|
20230802,102500,344821545,4155,4155,4175,4155,656
|
|
20230802,102400,342095255,4145,4185,4185,4145,10353
|
|
20230802,102300,299099580,4180,4185,4185,4180,290
|
|
20230802,102200,297886195,4185,4185,4185,4185,1
|
|
20230802,102100,297882010,4185,4185,4185,4185,2
|
|
20230802,102000,297873640,4180,4180,4180,4180,30
|
|
20230802,101900,297748240,4180,4180,4180,4180,0
|
|
20230802,101800,297748240,4180,4180,4180,4180,0
|
|
20230802,101700,297748240,4180,4185,4185,4180,1000
|
|
20230802,101600,293568180,4190,4190,4190,4190,0
|
|
20230802,101500,293568180,4190,4190,4190,4190,0
|
|
20230802,101400,293568180,4190,4190,4190,4190,0
|
|
20230802,101300,293568180,4190,4190,4190,4190,19
|
|
20230802,101200,293488570,4185,4185,4185,4185,65
|
|
20230802,101100,293216545,4185,4185,4185,4185,50
|
|
20230802,101000,293007295,4195,4195,4195,4195,6
|
|
20230802,100900,292982125,4185,4185,4185,4185,70
|
|
20230802,100800,292689175,4200,4200,4200,4200,0
|
|
20230802,100700,292689175,4200,4200,4200,4200,168
|
|
20230802,100600,291983575,4205,4200,4205,4200,119
|
|
20230802,100500,291483760,4200,4200,4200,4200,393
|
|
20230802,100400,289833160,4200,4200,4200,4200,253
|
|
20230802,100300,288770560,4205,4190,4205,4190,913
|
|
20230802,100200,284939990,4195,4195,4195,4195,5
|
|
20230802,100100,284919015,4195,4195,4195,4195,30
|
|
20230802,100000,284793165,4175,4175,4175,4175,0
|
|
20230802,095900,284793165,4175,4175,4175,4175,218
|
|
20230802,095800,283883015,4170,4170,4170,4170,0
|
|
20230802,095700,283883015,4170,4175,4175,4170,115
|
|
20230802,095600,283403445,4170,4170,4170,4170,116
|
|
20230802,095500,282919725,4175,4175,4175,4175,22
|
|
20230802,095400,282827875,4170,4170,4170,4170,50
|
|
20230802,095300,282619375,4165,4170,4180,4150,7204
|
|
20230802,095200,252647560,4165,4170,4170,4165,2442
|
|
20230802,095100,242470320,4170,4185,4185,4170,2882
|
|
20230802,095000,230436090,4190,4185,4190,4185,1028
|
|
20230802,094900,226133770,4185,4195,4195,4180,1773
|
|
20230802,094800,218717225,4190,4190,4190,4190,100
|
|
20230802,094700,218298225,4195,4195,4195,4195,0
|
|
20230802,094600,218298225,4195,4195,4195,4195,0
|
|
20230802,094500,218298225,4195,4195,4195,4195,82
|
|
20230802,094400,217954235,4195,4200,4200,4195,2102
|
|
20230802,094300,209131340,4200,4200,4200,4195,750
|
|
20230802,094200,205984020,4200,4210,4210,4195,1334
|
|
20230802,094100,200384895,4210,4220,4240,4210,2407
|
|
20230802,094000,190249265,4215,4205,4215,4200,838
|
|
20230802,093900,186721785,4220,4220,4220,4220,0
|
|
20230802,093800,186721785,4220,4195,4220,4195,5000
|
|
20230802,093700,165643255,4180,4180,4180,4180,0
|
|
20230802,093600,165643255,4180,4180,4180,4180,1
|
|
20230802,093500,165639075,4195,4195,4195,4195,60
|
|
20230802,093400,165387375,4180,4180,4180,4180,3
|
|
20230802,093300,165374835,4175,4210,4210,4175,8075
|
|
20230802,093200,131642255,4210,4215,4215,4210,1115
|
|
20230802,093100,126942935,4215,4210,4215,4210,520
|
|
20230802,093000,124753350,4210,4200,4210,4200,103
|
|
20230802,092900,124320740,4200,4200,4200,4200,250
|
|
20230802,092800,123270740,4200,4185,4200,4185,37
|
|
20230802,092700,123115880,4185,4185,4185,4185,17
|
|
20230802,092600,123044735,4185,4185,4185,4185,359
|
|
20230802,092500,121542320,4185,4190,4190,4185,4622
|
|
20230802,092400,102198855,4190,4190,4190,4190,267
|
|
20230802,092300,101080125,4190,4190,4190,4190,101
|
|
20230802,092200,100656935,4190,4190,4190,4190,106
|
|
20230802,092100,100212795,4190,4185,4190,4185,426
|
|
20230802,092000,98429475,4185,4200,4220,4185,1295
|
|
20230802,091900,92998490,4220,4220,4220,4220,1
|
|
20230802,091800,92994270,4220,4225,4225,4220,1946
|
|
20230802,091700,84774920,4245,4220,4245,4220,967
|
|
20230802,091600,80685185,4220,4205,4220,4205,261
|
|
20230802,091500,79584935,4195,4195,4200,4195,1428
|
|
20230802,091400,73593080,4195,4185,4195,4185,132
|
|
20230802,091300,73039540,4200,4200,4200,4200,487
|
|
20230802,091200,70994140,4180,4190,4190,4180,134
|
|
20230802,091100,70432790,4180,4180,4180,4180,801
|
|
20230802,091000,67084610,4200,4175,4200,4175,345
|
|
20230802,090900,65641535,4175,4170,4175,4170,580
|
|
20230802,090800,63222860,4170,4170,4170,4165,1988
|
|
20230802,090700,54935985,4175,4180,4180,4175,624
|
|
20230802,090600,52329905,4180,4180,4180,4180,298
|
|
20230802,090500,51084265,4175,4180,4190,4175,574
|
|
20230802,090400,48684120,4180,4170,4180,4170,5
|
|
20230802,090300,48663235,4170,4195,4195,4170,477
|
|
20230802,090200,46669090,4195,4170,4195,4170,2144
|
|
20230802,090100,37700500,4160,4160,4205,4155,2072
|
|
20230802,090000,29082130,4160,4265,4270,4160,6907
|