608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,190400,1286151520,3455,3455,3455,3455,0
|
|
20230802,190300,1286151520,3455,3455,3455,3455,0
|
|
20230802,190200,1286151520,3455,3455,3455,3455,0
|
|
20230802,190100,1286151520,3455,3455,3455,3455,0
|
|
20230802,190000,1286151520,3455,3455,3455,3455,0
|
|
20230802,185900,1286151520,3455,3455,3455,3455,0
|
|
20230802,185800,1286151520,3455,3455,3455,3455,0
|
|
20230802,185700,1286151520,3455,3455,3455,3455,0
|
|
20230802,185600,1286151520,3455,3455,3455,3455,0
|
|
20230802,185500,1286151520,3455,3455,3455,3455,0
|
|
20230802,185400,1286151520,3455,3455,3455,3455,0
|
|
20230802,185300,1286151520,3455,3455,3455,3455,0
|
|
20230802,185200,1286151520,3455,3455,3455,3455,0
|
|
20230802,185100,1286151520,3455,3455,3455,3455,0
|
|
20230802,185000,1286151520,3455,3455,3455,3455,0
|
|
20230802,184900,1286151520,3455,3455,3455,3455,0
|
|
20230802,184800,1286151520,3455,3455,3455,3455,0
|
|
20230802,184700,1286151520,3455,3455,3455,3455,0
|
|
20230802,184600,1286151520,3455,3455,3455,3455,0
|
|
20230802,184500,1286151520,3455,3455,3455,3455,0
|
|
20230802,184400,1286151520,3455,3455,3455,3455,0
|
|
20230802,184300,1286151520,3455,3455,3455,3455,0
|
|
20230802,184200,1286151520,3455,3455,3455,3455,0
|
|
20230802,184100,1286151520,3455,3455,3455,3455,0
|
|
20230802,184000,1286151520,3455,3455,3455,3455,0
|
|
20230802,183900,1286151520,3455,3455,3455,3455,0
|
|
20230802,183800,1286151520,3455,3455,3455,3455,0
|
|
20230802,183700,1286151520,3455,3455,3455,3455,0
|
|
20230802,183600,1286151520,3455,3455,3455,3455,0
|
|
20230802,183500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,183400,1286151520,3455,3455,3455,3455,0
|
|
20230802,183300,1286151520,3455,3455,3455,3455,0
|
|
20230802,183200,1286151520,3455,3455,3455,3455,0
|
|
20230802,183100,1286151520,3455,3455,3455,3455,0
|
|
20230802,183000,1286151520,3455,3455,3455,3455,0
|
|
20230802,182900,1286151520,3455,3455,3455,3455,0
|
|
20230802,182800,1286151520,3455,3455,3455,3455,0
|
|
20230802,182700,1286151520,3455,3455,3455,3455,0
|
|
20230802,182600,1286151520,3455,3455,3455,3455,0
|
|
20230802,182500,1286151520,3455,3455,3455,3455,0
|
|
20230802,182400,1286151520,3455,3455,3455,3455,0
|
|
20230802,182300,1286151520,3455,3455,3455,3455,0
|
|
20230802,182200,1286151520,3455,3455,3455,3455,0
|
|
20230802,182100,1286151520,3455,3455,3455,3455,0
|
|
20230802,182000,1286151520,3455,3455,3455,3455,0
|
|
20230802,181900,1286151520,3455,3455,3455,3455,0
|
|
20230802,181800,1286151520,3455,3455,3455,3455,0
|
|
20230802,181700,1286151520,3455,3455,3455,3455,0
|
|
20230802,181600,1286151520,3455,3455,3455,3455,0
|
|
20230802,181500,1286151520,3455,3455,3455,3455,0
|
|
20230802,181400,1286151520,3455,3455,3455,3455,0
|
|
20230802,181300,1286151520,3455,3455,3455,3455,0
|
|
20230802,181200,1286151520,3455,3455,3455,3455,0
|
|
20230802,181100,1286151520,3455,3455,3455,3455,0
|
|
20230802,181000,1286151520,3455,3455,3455,3455,0
|
|
20230802,180900,1286151520,3455,3455,3455,3455,0
|
|
20230802,180800,1286151520,3455,3455,3455,3455,0
|
|
20230802,180700,1286151520,3455,3455,3455,3455,0
|
|
20230802,180600,1286151520,3455,3455,3455,3455,0
|
|
20230802,180500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,180400,1286151520,3455,3455,3455,3455,0
|
|
20230802,180300,1286151520,3455,3455,3455,3455,0
|
|
20230802,180200,1286151520,3455,3455,3455,3455,0
|
|
20230802,180100,1286151520,3455,3455,3455,3455,0
|
|
20230802,180000,1286151520,3455,3455,3455,3455,0
|
|
20230802,175900,1286151520,3455,3455,3455,3455,0
|
|
20230802,175800,1286151520,3455,3455,3455,3455,0
|
|
20230802,175700,1286151520,3455,3455,3455,3455,0
|
|
20230802,175600,1286151520,3455,3455,3455,3455,0
|
|
20230802,175500,1286151520,3455,3455,3455,3455,0
|
|
20230802,175400,1286151520,3455,3455,3455,3455,0
|
|
20230802,175300,1286151520,3455,3455,3455,3455,0
|
|
20230802,175200,1286151520,3455,3455,3455,3455,0
|
|
20230802,175100,1286151520,3455,3455,3455,3455,0
|
|
20230802,175000,1286151520,3455,3455,3455,3455,0
|
|
20230802,174900,1286151520,3455,3455,3455,3455,0
|
|
20230802,174800,1286151520,3455,3455,3455,3455,0
|
|
20230802,174700,1286151520,3455,3455,3455,3455,0
|
|
20230802,174600,1286151520,3455,3455,3455,3455,0
|
|
20230802,174500,1286151520,3455,3455,3455,3455,0
|
|
20230802,174400,1286151520,3455,3455,3455,3455,0
|
|
20230802,174300,1286151520,3455,3455,3455,3455,0
|
|
20230802,174200,1286151520,3455,3455,3455,3455,0
|
|
20230802,174100,1286151520,3455,3455,3455,3455,0
|
|
20230802,174000,1286151520,3455,3455,3455,3455,0
|
|
20230802,173900,1286151520,3455,3455,3455,3455,0
|
|
20230802,173800,1286151520,3455,3455,3455,3455,0
|
|
20230802,173700,1286151520,3455,3455,3455,3455,0
|
|
20230802,173600,1286151520,3455,3455,3455,3455,0
|
|
20230802,173500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,173400,1286151520,3455,3455,3455,3455,0
|
|
20230802,173300,1286151520,3455,3455,3455,3455,0
|
|
20230802,173200,1286151520,3455,3455,3455,3455,0
|
|
20230802,173100,1286151520,3455,3455,3455,3455,0
|
|
20230802,173000,1286151520,3455,3455,3455,3455,0
|
|
20230802,172900,1286151520,3455,3455,3455,3455,0
|
|
20230802,172800,1286151520,3455,3455,3455,3455,0
|
|
20230802,172700,1286151520,3455,3455,3455,3455,0
|
|
20230802,172600,1286151520,3455,3455,3455,3455,0
|
|
20230802,172500,1286151520,3455,3455,3455,3455,0
|
|
20230802,172400,1286151520,3455,3455,3455,3455,0
|
|
20230802,172300,1286151520,3455,3455,3455,3455,0
|
|
20230802,172200,1286151520,3455,3455,3455,3455,0
|
|
20230802,172100,1286151520,3455,3455,3455,3455,0
|
|
20230802,172000,1286151520,3455,3455,3455,3455,0
|
|
20230802,171900,1286151520,3455,3455,3455,3455,0
|
|
20230802,171800,1286151520,3455,3455,3455,3455,0
|
|
20230802,171700,1286151520,3455,3455,3455,3455,0
|
|
20230802,171600,1286151520,3455,3455,3455,3455,0
|
|
20230802,171500,1286151520,3455,3455,3455,3455,0
|
|
20230802,171400,1286151520,3455,3455,3455,3455,0
|
|
20230802,171300,1286151520,3455,3455,3455,3455,0
|
|
20230802,171200,1286151520,3455,3455,3455,3455,0
|
|
20230802,171100,1286151520,3455,3455,3455,3455,0
|
|
20230802,171000,1286151520,3455,3455,3455,3455,0
|
|
20230802,170900,1286151520,3455,3455,3455,3455,0
|
|
20230802,170800,1286151520,3455,3455,3455,3455,0
|
|
20230802,170700,1286151520,3455,3455,3455,3455,0
|
|
20230802,170600,1286151520,3455,3455,3455,3455,0
|
|
20230802,170500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,170400,1286151520,3455,3455,3455,3455,0
|
|
20230802,170300,1286151520,3455,3455,3455,3455,0
|
|
20230802,170200,1286151520,3455,3455,3455,3455,0
|
|
20230802,170100,1286151520,3455,3455,3455,3455,0
|
|
20230802,170000,1286151520,3455,3455,3455,3455,0
|
|
20230802,165900,1286151520,3455,3455,3455,3455,0
|
|
20230802,165800,1286151520,3455,3455,3455,3455,0
|
|
20230802,165700,1286151520,3455,3455,3455,3455,0
|
|
20230802,165600,1286151520,3455,3455,3455,3455,0
|
|
20230802,165500,1286151520,3455,3455,3455,3455,0
|
|
20230802,165400,1286151520,3455,3455,3455,3455,0
|
|
20230802,165300,1286151520,3455,3455,3455,3455,0
|
|
20230802,165200,1286151520,3455,3455,3455,3455,0
|
|
20230802,165100,1286151520,3455,3455,3455,3455,0
|
|
20230802,165000,1286151520,3455,3455,3455,3455,0
|
|
20230802,164900,1286151520,3455,3455,3455,3455,0
|
|
20230802,164800,1286151520,3455,3455,3455,3455,0
|
|
20230802,164700,1286151520,3455,3455,3455,3455,0
|
|
20230802,164600,1286151520,3455,3455,3455,3455,0
|
|
20230802,164500,1286151520,3455,3455,3455,3455,0
|
|
20230802,164400,1286151520,3455,3455,3455,3455,0
|
|
20230802,164300,1286151520,3455,3455,3455,3455,0
|
|
20230802,164200,1286151520,3455,3455,3455,3455,0
|
|
20230802,164100,1286151520,3455,3455,3455,3455,0
|
|
20230802,164000,1286151520,3455,3455,3455,3455,0
|
|
20230802,163900,1286151520,3455,3455,3455,3455,0
|
|
20230802,163800,1286151520,3455,3455,3455,3455,0
|
|
20230802,163700,1286151520,3455,3455,3455,3455,0
|
|
20230802,163600,1286151520,3455,3455,3455,3455,0
|
|
20230802,163500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,163400,1286151520,3455,3455,3455,3455,0
|
|
20230802,163300,1286151520,3455,3455,3455,3455,0
|
|
20230802,163200,1286151520,3455,3455,3455,3455,0
|
|
20230802,163100,1286151520,3455,3455,3455,3455,0
|
|
20230802,163000,1286151520,3455,3455,3455,3455,0
|
|
20230802,162900,1286151520,3455,3455,3455,3455,0
|
|
20230802,162800,1286151520,3455,3455,3455,3455,0
|
|
20230802,162700,1286151520,3455,3455,3455,3455,0
|
|
20230802,162600,1286151520,3455,3455,3455,3455,0
|
|
20230802,162500,1286151520,3455,3455,3455,3455,0
|
|
20230802,162400,1286151520,3455,3455,3455,3455,0
|
|
20230802,162300,1286151520,3455,3455,3455,3455,0
|
|
20230802,162200,1286151520,3455,3455,3455,3455,0
|
|
20230802,162100,1286151520,3455,3455,3455,3455,0
|
|
20230802,162000,1286151520,3455,3455,3455,3455,0
|
|
20230802,161900,1286151520,3455,3455,3455,3455,0
|
|
20230802,161800,1286151520,3455,3455,3455,3455,0
|
|
20230802,161700,1286151520,3455,3455,3455,3455,0
|
|
20230802,161600,1286151520,3455,3455,3455,3455,0
|
|
20230802,161500,1286151520,3455,3455,3455,3455,0
|
|
20230802,161400,1286151520,3455,3455,3455,3455,0
|
|
20230802,161300,1286151520,3455,3455,3455,3455,0
|
|
20230802,161200,1286151520,3455,3455,3455,3455,0
|
|
20230802,161100,1286151520,3455,3455,3455,3455,0
|
|
20230802,161000,1286151520,3455,3455,3455,3455,0
|
|
20230802,160900,1286151520,3455,3455,3455,3455,0
|
|
20230802,160800,1286151520,3455,3455,3455,3455,0
|
|
20230802,160700,1286151520,3455,3455,3455,3455,0
|
|
20230802,160600,1286151520,3455,3455,3455,3455,0
|
|
20230802,160500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,160400,1286151520,3455,3455,3455,3455,0
|
|
20230802,160300,1286151520,3455,3455,3455,3455,0
|
|
20230802,160200,1286151520,3455,3455,3455,3455,0
|
|
20230802,160100,1286151520,3455,3455,3455,3455,0
|
|
20230802,160000,1286151520,3455,3455,3455,3455,0
|
|
20230802,155900,1286151520,3455,3455,3455,3455,0
|
|
20230802,155800,1286151520,3455,3455,3455,3455,0
|
|
20230802,155700,1286151520,3455,3455,3455,3455,0
|
|
20230802,155600,1286151520,3455,3455,3455,3455,0
|
|
20230802,155500,1286151520,3455,3455,3455,3455,0
|
|
20230802,155400,1286151520,3455,3455,3455,3455,0
|
|
20230802,155300,1286151520,3455,3455,3455,3455,0
|
|
20230802,155200,1286151520,3455,3455,3455,3455,0
|
|
20230802,155100,1286151520,3455,3455,3455,3455,0
|
|
20230802,155000,1286151520,3455,3455,3455,3455,0
|
|
20230802,154900,1286151520,3455,3455,3455,3455,0
|
|
20230802,154800,1286151520,3455,3455,3455,3455,0
|
|
20230802,154700,1286151520,3455,3455,3455,3455,0
|
|
20230802,154600,1286151520,3455,3455,3455,3455,0
|
|
20230802,154500,1286151520,3455,3455,3455,3455,0
|
|
20230802,154400,1286151520,3455,3455,3455,3455,0
|
|
20230802,154300,1286151520,3455,3455,3455,3455,0
|
|
20230802,154200,1286151520,3455,3455,3455,3455,0
|
|
20230802,154100,1286151520,3455,3455,3455,3455,0
|
|
20230802,154000,1286151520,3455,3455,3455,3455,0
|
|
20230802,153900,1286151520,3455,3455,3455,3455,0
|
|
20230802,153800,1286151520,3455,3455,3455,3455,0
|
|
20230802,153700,1286151520,3455,3455,3455,3455,0
|
|
20230802,153600,1286151520,3455,3455,3455,3455,0
|
|
20230802,153500,1286151520,3455,3455,3455,3455,3546
|
|
20230802,153400,1286151520,3455,3455,3455,3455,0
|
|
20230802,153300,1286151520,3455,3455,3455,3455,0
|
|
20230802,153200,1286151520,3455,3455,3455,3455,0
|
|
20230802,153100,1286151520,3455,3455,3455,3455,0
|
|
20230802,153000,1286151520,3455,3455,3455,3455,3546
|
|
20230802,152900,1273900090,3455,3455,3455,3455,0
|
|
20230802,152800,1273900090,3455,3455,3455,3455,0
|
|
20230802,152700,1273900090,3455,3455,3455,3455,0
|
|
20230802,152600,1273900090,3455,3455,3455,3455,0
|
|
20230802,152500,1273900090,3455,3455,3455,3455,0
|
|
20230802,152400,1273900090,3455,3455,3455,3455,0
|
|
20230802,152300,1273900090,3455,3455,3455,3455,0
|
|
20230802,152200,1273900090,3455,3455,3455,3455,0
|
|
20230802,152100,1273900090,3455,3455,3455,3455,0
|
|
20230802,152000,1273900090,3455,3455,3455,3455,0
|
|
20230802,151900,1273900090,3455,3465,3470,3455,1493
|
|
20230802,151800,1268729920,3465,3465,3465,3465,349
|
|
20230802,151700,1267520635,3465,3465,3465,3465,0
|
|
20230802,151600,1267520635,3465,3470,3470,3465,2021
|
|
20230802,151500,1260517350,3470,3460,3470,3460,35
|
|
20230802,151400,1260395940,3455,3460,3470,3455,4005
|
|
20230802,151300,1246528715,3460,3460,3460,3460,468
|
|
20230802,151200,1244909435,3455,3455,3455,3455,98
|
|
20230802,151100,1244570845,3450,3460,3460,3450,51
|
|
20230802,151000,1244394395,3460,3455,3460,3455,25
|
|
20230802,150900,1244307905,3455,3450,3455,3450,2002
|
|
20230802,150800,1237394485,3450,3450,3450,3450,27
|
|
20230802,150700,1237301335,3450,3445,3450,3445,88
|
|
20230802,150600,1236997740,3450,3450,3450,3450,5
|
|
20230802,150500,1236980490,3450,3450,3450,3450,10
|
|
20230802,150400,1236945990,3450,3450,3450,3450,1
|
|
20230802,150300,1236942540,3445,3445,3445,3445,794
|
|
20230802,150200,1234207210,3440,3440,3440,3440,316
|
|
20230802,150100,1233120170,3445,3445,3445,3445,114
|
|
20230802,150000,1232727440,3445,3445,3445,3440,261
|
|
20230802,145900,1231829535,3445,3445,3445,3445,400
|
|
20230802,145800,1230451535,3445,3445,3445,3445,0
|
|
20230802,145700,1230451535,3445,3445,3445,3445,0
|
|
20230802,145600,1230451535,3445,3445,3445,3445,200
|
|
20230802,145500,1229762535,3445,3440,3445,3440,1001
|
|
20230802,145400,1226319090,3445,3440,3445,3440,11
|
|
20230802,145300,1226281245,3440,3440,3440,3440,0
|
|
20230802,145200,1226281245,3440,3440,3440,3440,0
|
|
20230802,145100,1226281245,3440,3440,3440,3440,193
|
|
20230802,145000,1225617325,3440,3440,3440,3440,807
|
|
20230802,144900,1222841245,3440,3440,3440,3440,706
|
|
20230802,144800,1220412605,3440,3445,3445,3440,2030
|
|
20230802,144700,1213424270,3445,3445,3445,3445,1397
|
|
20230802,144600,1208611605,3450,3450,3450,3450,1017
|
|
20230802,144500,1205102955,3450,3440,3450,3440,567
|
|
20230802,144400,1203150750,3440,3435,3440,3435,425
|
|
20230802,144300,1201690190,3435,3445,3445,3430,5603
|
|
20230802,144200,1182460385,3445,3440,3445,3440,271
|
|
20230802,144100,1181527845,3445,3445,3445,3445,300
|
|
20230802,144000,1180494345,3445,3445,3445,3445,10
|
|
20230802,143900,1180459895,3440,3445,3445,3440,13
|
|
20230802,143800,1180415160,3440,3445,3445,3435,3828
|
|
20230802,143700,1167253250,3440,3445,3445,3440,1781
|
|
20230802,143600,1161125205,3445,3450,3450,3445,110
|
|
20230802,143500,1160746235,3445,3445,3445,3445,1139
|
|
20230802,143400,1156822380,3445,3445,3445,3440,3270
|
|
20230802,143300,1145571760,3445,3445,3450,3445,2008
|
|
20230802,143200,1138654165,3455,3455,3455,3455,0
|
|
20230802,143100,1138654165,3455,3455,3455,3445,753
|
|
20230802,143000,1136058910,3455,3455,3455,3455,18
|
|
20230802,142900,1135996720,3445,3450,3450,3445,5000
|
|
20230802,142800,1118771695,3450,3455,3455,3450,90
|
|
20230802,142700,1118461065,3460,3450,3460,3450,1000
|
|
20230802,142600,1115007315,3445,3445,3445,3445,84
|
|
20230802,142500,1114717935,3440,3440,3440,3440,812
|
|
20230802,142400,1111924655,3440,3440,3440,3440,10
|
|
20230802,142300,1111890255,3440,3440,3440,3440,101
|
|
20230802,142200,1111542815,3440,3435,3440,3435,195
|
|
20230802,142100,1110872465,3440,3445,3445,3440,947
|
|
20230802,142000,1107614735,3450,3450,3450,3450,0
|
|
20230802,141900,1107614735,3450,3450,3450,3450,10
|
|
20230802,141800,1107580235,3440,3450,3450,3440,397
|
|
20230802,141700,1106212820,3445,3445,3445,3445,457
|
|
20230802,141600,1104638455,3440,3440,3440,3440,56
|
|
20230802,141500,1104445815,3440,3435,3445,3435,690
|
|
20230802,141400,1102073990,3435,3435,3435,3430,521
|
|
20230802,141300,1100285325,3435,3435,3435,3435,3170
|
|
20230802,141200,1089396375,3440,3440,3440,3440,1040
|
|
20230802,141100,1085818775,3440,3440,3440,3440,0
|
|
20230802,141000,1085818775,3440,3440,3440,3440,0
|
|
20230802,140900,1085818775,3440,3440,3440,3440,197
|
|
20230802,140800,1085141095,3450,3440,3450,3440,2120
|
|
20230802,140700,1077848285,3440,3440,3440,3435,3866
|
|
20230802,140600,1064550095,3445,3445,3445,3445,3
|
|
20230802,140500,1064539760,3445,3445,3445,3445,10
|
|
20230802,140400,1064505310,3445,3450,3450,3445,1791
|
|
20230802,140300,1058327300,3450,3450,3450,3450,787
|
|
20230802,140200,1055612150,3455,3455,3455,3455,36
|
|
20230802,140100,1055487770,3455,3455,3455,3455,1
|
|
20230802,140000,1055484315,3455,3455,3460,3455,247
|
|
20230802,135900,1054630925,3460,3460,3460,3460,2
|
|
20230802,135800,1054624005,3460,3460,3460,3460,0
|
|
20230802,135700,1054624005,3460,3460,3460,3455,591
|
|
20230802,135600,1052579700,3465,3465,3465,3465,0
|
|
20230802,135500,1052579700,3465,3460,3465,3460,1478
|
|
20230802,135400,1047465550,3460,3460,3460,3450,2113
|
|
20230802,135300,1040158070,3460,3455,3460,3455,925
|
|
20230802,135200,1036962125,3450,3450,3450,3450,500
|
|
20230802,135100,1035237125,3450,3445,3450,3445,1340
|
|
20230802,135000,1030614880,3445,3440,3445,3440,165
|
|
20230802,134900,1030046505,3440,3440,3440,3440,25
|
|
20230802,134800,1029960505,3445,3445,3445,3445,350
|
|
20230802,134700,1028754755,3440,3450,3450,3435,5128
|
|
20230802,134600,1011110975,3450,3450,3450,3450,16
|
|
20230802,134500,1011055775,3450,3455,3455,3450,3903
|
|
20230802,134400,997583355,3455,3455,3460,3455,220
|
|
20230802,134300,996823205,3455,3455,3455,3455,3539
|
|
20230802,134200,984595960,3460,3460,3460,3460,3
|
|
20230802,134100,984585580,3460,3460,3460,3460,1415
|
|
20230802,134000,979689680,3460,3460,3465,3460,3747
|
|
20230802,133900,966722545,3465,3465,3465,3465,1781
|
|
20230802,133800,960551380,3470,3470,3470,3470,20
|
|
20230802,133700,960481980,3470,3470,3470,3470,91
|
|
20230802,133600,960166210,3470,3470,3470,3470,274
|
|
20230802,133500,959215430,3475,3470,3475,3470,70
|
|
20230802,133400,958972490,3470,3470,3470,3470,263
|
|
20230802,133300,958059880,3475,3475,3475,3470,8684
|
|
20230802,133200,927919460,3480,3480,3480,3480,495
|
|
20230802,133100,926196860,3480,3480,3480,3480,460
|
|
20230802,133000,924596060,3475,3475,3475,3475,180
|
|
20230802,132900,923970560,3475,3475,3475,3475,996
|
|
20230802,132800,920509460,3475,3470,3475,3470,120
|
|
20230802,132700,920093055,3470,3475,3475,3470,1427
|
|
20230802,132600,915134760,3480,3480,3480,3480,0
|
|
20230802,132500,915134760,3480,3480,3480,3480,0
|
|
20230802,132400,915134760,3480,3480,3480,3480,0
|
|
20230802,132300,915134760,3480,3480,3480,3480,1263
|
|
20230802,132200,910739520,3485,3475,3490,3475,2503
|
|
20230802,132100,902018285,3470,3480,3480,3470,4500
|
|
20230802,132000,886389650,3485,3490,3490,3485,866
|
|
20230802,131900,883371430,3490,3490,3490,3490,657
|
|
20230802,131800,881078500,3490,3480,3490,3480,4797
|
|
20230802,131700,864361870,3480,3475,3480,3475,1537
|
|
20230802,131600,859020715,3475,3480,3480,3475,201
|
|
20230802,131500,858321240,3485,3485,3485,3475,3428
|
|
20230802,131400,846399375,3490,3485,3490,3485,170
|
|
20230802,131300,845806575,3485,3485,3485,3485,100
|
|
20230802,131200,845458075,3485,3485,3485,3485,100
|
|
20230802,131100,845109575,3485,3485,3485,3485,839
|
|
20230802,131000,842185660,3480,3480,3480,3480,230
|
|
20230802,130900,841385260,3480,3480,3480,3480,0
|
|
20230802,130800,841385260,3480,3480,3485,3480,2053
|
|
20230802,130700,834238960,3475,3475,3475,3475,105
|
|
20230802,130600,833874085,3475,3480,3480,3475,883
|
|
20230802,130500,830805650,3475,3475,3475,3475,0
|
|
20230802,130400,830805650,3475,3475,3475,3475,0
|
|
20230802,130300,830805650,3475,3475,3475,3475,0
|
|
20230802,130200,830805650,3475,3475,3475,3475,106
|
|
20230802,130100,830437300,3475,3475,3475,3475,277
|
|
20230802,130000,829474725,3475,3475,3475,3475,200
|
|
20230802,125900,828779725,3475,3475,3475,3475,2299
|
|
20230802,125800,820790700,3480,3480,3480,3480,0
|
|
20230802,125700,820790700,3480,3480,3480,3480,0
|
|
20230802,125600,820790700,3480,3480,3480,3480,10
|
|
20230802,125500,820755900,3480,3480,3480,3480,53
|
|
20230802,125400,820571460,3475,3475,3475,3475,0
|
|
20230802,125300,820571460,3475,3480,3480,3475,201
|
|
20230802,125200,819872980,3480,3480,3480,3480,5
|
|
20230802,125100,819855580,3480,3480,3480,3480,439
|
|
20230802,125000,818327860,3480,3480,3480,3480,116
|
|
20230802,124900,817924180,3480,3480,3480,3480,1522
|
|
20230802,124800,812627620,3475,3475,3475,3475,0
|
|
20230802,124700,812627620,3475,3480,3480,3475,1086
|
|
20230802,124600,808853745,3480,3480,3480,3480,465
|
|
20230802,124500,807235545,3480,3480,3480,3480,0
|
|
20230802,124400,807235545,3480,3490,3490,3480,5110
|
|
20230802,124300,789446245,3490,3490,3490,3490,79
|
|
20230802,124200,789170535,3490,3490,3490,3490,427
|
|
20230802,124100,787680305,3495,3495,3495,3490,616
|
|
20230802,124000,785530215,3495,3495,3495,3495,840
|
|
20230802,123900,782594415,3495,3495,3495,3495,1414
|
|
20230802,123800,777652485,3495,3495,3495,3495,0
|
|
20230802,123700,777652485,3495,3495,3495,3495,1
|
|
20230802,123600,777648990,3490,3490,3490,3490,0
|
|
20230802,123500,777648990,3490,3490,3490,3490,0
|
|
20230802,123400,777648990,3490,3490,3490,3490,25
|
|
20230802,123300,777561740,3490,3490,3490,3490,1250
|
|
20230802,123200,773199240,3490,3490,3490,3490,0
|
|
20230802,123100,773199240,3490,3490,3490,3490,0
|
|
20230802,123000,773199240,3490,3490,3490,3490,1
|
|
20230802,122900,773195750,3485,3485,3485,3485,10
|
|
20230802,122800,773160900,3490,3490,3490,3490,0
|
|
20230802,122700,773160900,3490,3490,3490,3490,0
|
|
20230802,122600,773160900,3490,3485,3490,3485,632
|
|
20230802,122500,770957540,3485,3485,3485,3485,0
|
|
20230802,122400,770957540,3485,3485,3485,3485,425
|
|
20230802,122300,769476415,3485,3485,3485,3485,0
|
|
20230802,122200,769476415,3485,3485,3485,3485,0
|
|
20230802,122100,769476415,3485,3485,3485,3485,2741
|
|
20230802,122000,759924030,3485,3485,3485,3485,1591
|
|
20230802,121900,754379395,3490,3490,3490,3490,0
|
|
20230802,121800,754379395,3490,3490,3490,3490,0
|
|
20230802,121700,754379395,3490,3490,3490,3490,120
|
|
20230802,121600,753960595,3490,3495,3495,3490,2558
|
|
20230802,121500,745033025,3495,3495,3495,3495,0
|
|
20230802,121400,745033025,3495,3495,3495,3495,0
|
|
20230802,121300,745033025,3495,3490,3495,3490,1806
|
|
20230802,121200,738729935,3495,3495,3495,3495,0
|
|
20230802,121100,738729935,3495,3495,3495,3495,106
|
|
20230802,121000,738359465,3495,3495,3495,3495,0
|
|
20230802,120900,738359465,3495,3500,3500,3495,422
|
|
20230802,120800,736884075,3495,3495,3495,3495,0
|
|
20230802,120700,736884075,3495,3490,3495,3490,923
|
|
20230802,120600,733659190,3495,3495,3495,3495,0
|
|
20230802,120500,733659190,3495,3495,3495,3495,0
|
|
20230802,120400,733659190,3495,3495,3495,3495,541
|
|
20230802,120300,731768395,3495,3495,3495,3495,48
|
|
20230802,120200,731600635,3495,3500,3500,3495,6
|
|
20230802,120100,731579640,3500,3505,3510,3500,302
|
|
20230802,120000,730521585,3500,3495,3500,3495,761
|
|
20230802,115900,727858605,3500,3495,3500,3495,356
|
|
20230802,115800,726614360,3495,3500,3500,3495,1278
|
|
20230802,115700,722144350,3500,3500,3500,3500,123
|
|
20230802,115600,721713850,3505,3505,3505,3505,20
|
|
20230802,115500,721643750,3500,3500,3500,3500,1
|
|
20230802,115400,721640250,3505,3505,3505,3505,19
|
|
20230802,115300,721573655,3505,3500,3505,3500,150
|
|
20230802,115200,721048555,3505,3505,3505,3505,20
|
|
20230802,115100,720978455,3505,3505,3505,3505,20
|
|
20230802,115000,720908355,3500,3505,3505,3500,95
|
|
20230802,114900,720575755,3500,3505,3505,3495,2189
|
|
20230802,114800,712924090,3505,3495,3505,3490,57
|
|
20230802,114700,712724450,3495,3495,3495,3495,170
|
|
20230802,114600,712130300,3495,3500,3500,3495,39
|
|
20230802,114500,711993840,3495,3505,3505,3495,170
|
|
20230802,114400,711399490,3495,3495,3495,3490,764
|
|
20230802,114300,708729870,3490,3495,3495,3490,52
|
|
20230802,114200,708548140,3495,3495,3500,3495,882
|
|
20230802,114100,705463385,3495,3490,3495,3490,541
|
|
20230802,114000,703575190,3495,3495,3495,3495,21
|
|
20230802,113900,703501795,3495,3500,3500,3495,84
|
|
20230802,113800,703208115,3500,3495,3500,3495,363
|
|
20230802,113700,701939325,3500,3500,3500,3500,280
|
|
20230802,113600,700959325,3500,3505,3505,3500,2318
|
|
20230802,113500,692846320,3505,3505,3505,3505,1378
|
|
20230802,113400,688016430,3510,3505,3510,3505,358
|
|
20230802,113300,686761540,3505,3505,3505,3500,6776
|
|
20230802,113200,663037435,3505,3505,3505,3500,677
|
|
20230802,113100,660667360,3505,3505,3505,3505,286
|
|
20230802,113000,659664930,3505,3505,3505,3500,230
|
|
20230802,112900,658859030,3500,3500,3505,3500,221
|
|
20230802,112800,658085430,3505,3505,3505,3505,61
|
|
20230802,112700,657871625,3505,3505,3505,3505,21
|
|
20230802,112600,657798020,3505,3505,3505,3505,29
|
|
20230802,112500,657696375,3505,3510,3510,3505,2059
|
|
20230802,112400,650479225,3510,3510,3510,3510,78
|
|
20230802,112300,650205445,3510,3510,3510,3510,20
|
|
20230802,112200,650135245,3510,3505,3510,3505,1036
|
|
20230802,112100,646503690,3510,3510,3510,3510,30
|
|
20230802,112000,646398390,3510,3510,3510,3510,130
|
|
20230802,111900,645942090,3515,3520,3520,3510,27
|
|
20230802,111800,645847105,3520,3520,3520,3520,0
|
|
20230802,111700,645847105,3520,3510,3520,3505,3302
|
|
20230802,111600,634271760,3510,3515,3515,3510,154
|
|
20230802,111500,633731120,3515,3510,3515,3510,838
|
|
20230802,111400,630789640,3510,3520,3520,3510,48
|
|
20230802,111300,630620875,3520,3520,3520,3515,176
|
|
20230802,111200,630001955,3525,3525,3525,3525,0
|
|
20230802,111100,630001955,3525,3515,3525,3515,207
|
|
20230802,111000,629272350,3515,3525,3530,3510,3288
|
|
20230802,110900,617701105,3525,3520,3525,3520,410
|
|
20230802,110800,616257805,3520,3520,3520,3520,383
|
|
20230802,110700,614909645,3520,3520,3525,3520,294
|
|
20230802,110600,613874665,3520,3520,3520,3515,614
|
|
20230802,110500,611713585,3525,3525,3525,3525,197
|
|
20230802,110400,611019160,3525,3510,3525,3510,4661
|
|
20230802,110300,594602735,3515,3515,3515,3515,19
|
|
20230802,110200,594535950,3515,3505,3515,3500,1445
|
|
20230802,110100,589467110,3505,3510,3510,3505,1334
|
|
20230802,110000,584787610,3515,3515,3515,3515,45
|
|
20230802,105900,584629435,3515,3515,3515,3515,370
|
|
20230802,105800,583328885,3515,3515,3515,3515,20
|
|
20230802,105700,583258585,3510,3510,3515,3510,3198
|
|
20230802,105600,572032715,3510,3510,3510,3510,20
|
|
20230802,105500,571962515,3510,3505,3510,3500,3970
|
|
20230802,105400,558061620,3510,3510,3510,3510,1003
|
|
20230802,105300,554541090,3505,3505,3505,3505,274
|
|
20230802,105200,553580720,3505,3500,3505,3500,263
|
|
20230802,105100,552660120,3505,3495,3505,3495,1709
|
|
20230802,105000,546678405,3495,3490,3495,3490,322
|
|
20230802,104900,545553265,3490,3500,3505,3490,8197
|
|
20230802,104800,516907620,3500,3505,3505,3500,20
|
|
20230802,104700,516837525,3505,3505,3505,3505,50
|
|
20230802,104600,516662275,3505,3500,3505,3500,312
|
|
20230802,104500,515570175,3500,3505,3505,3500,1306
|
|
20230802,104400,510997645,3505,3510,3510,3505,22
|
|
20230802,104300,510920435,3505,3510,3510,3505,2156
|
|
20230802,104200,503363500,3510,3515,3520,3510,3010
|
|
20230802,104100,492789695,3515,3515,3515,3515,100
|
|
20230802,104000,492438195,3515,3510,3515,3510,1029
|
|
20230802,103900,488826305,3510,3510,3510,3505,3884
|
|
20230802,103800,475203465,3505,3510,3510,3505,184
|
|
20230802,103700,474558295,3510,3510,3510,3510,156
|
|
20230802,103600,474010735,3510,3500,3510,3500,1109
|
|
20230802,103500,470127235,3500,3505,3505,3500,3943
|
|
20230802,103400,456311815,3510,3505,3510,3505,1280
|
|
20230802,103300,451824880,3505,3510,3510,3505,922
|
|
20230802,103200,448593175,3510,3510,3510,3510,20
|
|
20230802,103100,448522975,3505,3505,3505,3505,1241
|
|
20230802,103000,444173270,3505,3505,3505,3505,25
|
|
20230802,102900,444085645,3500,3505,3505,3500,70
|
|
20230802,102800,443840545,3505,3505,3505,3505,551
|
|
20230802,102700,441909290,3505,3505,3505,3505,110
|
|
20230802,102600,441523740,3505,3510,3510,3505,1212
|
|
20230802,102500,437275580,3505,3515,3515,3505,843
|
|
20230802,102400,434316675,3515,3515,3515,3515,30
|
|
20230802,102300,434211225,3515,3520,3520,3515,427
|
|
20230802,102200,432710170,3515,3515,3520,3515,512
|
|
20230802,102100,430908730,3515,3520,3520,3515,718
|
|
20230802,102000,428381795,3520,3520,3520,3520,230
|
|
20230802,101900,427572195,3525,3520,3525,3520,650
|
|
20230802,101800,425284080,3520,3515,3520,3515,1326
|
|
20230802,101700,420616735,3520,3515,3520,3515,1015
|
|
20230802,101600,417048910,3515,3515,3515,3515,0
|
|
20230802,101500,417048910,3515,3510,3515,3510,48
|
|
20230802,101400,416880330,3515,3500,3515,3500,2682
|
|
20230802,101300,407468225,3510,3505,3510,3500,5160
|
|
20230802,101200,389392305,3510,3510,3510,3510,20
|
|
20230802,101100,389322105,3510,3510,3510,3510,20
|
|
20230802,101000,389251905,3510,3510,3510,3510,0
|
|
20230802,100900,389251905,3510,3515,3515,3505,211
|
|
20230802,100800,388512235,3520,3520,3520,3520,121
|
|
20230802,100700,388086315,3520,3520,3520,3520,24
|
|
20230802,100600,388001835,3520,3520,3520,3520,220
|
|
20230802,100500,387227435,3505,3510,3510,3505,546
|
|
20230802,100400,385313605,3510,3520,3520,3510,32
|
|
20230802,100300,385201095,3520,3520,3520,3520,10
|
|
20230802,100200,385165895,3520,3510,3520,3510,222
|
|
20230802,100100,384385880,3510,3510,3510,3510,20
|
|
20230802,100000,384315680,3510,3510,3510,3510,164
|
|
20230802,095900,383740040,3525,3525,3525,3525,20
|
|
20230802,095800,383669540,3510,3500,3510,3500,686
|
|
20230802,095700,381265370,3500,3500,3500,3495,578
|
|
20230802,095600,379243620,3500,3495,3500,3495,120
|
|
20230802,095500,378824120,3500,3500,3500,3500,1
|
|
20230802,095400,378820620,3500,3500,3500,3500,0
|
|
20230802,095300,378820620,3500,3500,3500,3500,0
|
|
20230802,095200,378820620,3500,3500,3500,3500,0
|
|
20230802,095100,378820620,3500,3500,3500,3500,0
|
|
20230802,095000,378820620,3500,3500,3500,3500,29
|
|
20230802,094900,378719120,3500,3505,3505,3500,1731
|
|
20230802,094800,372660500,3505,3505,3515,3505,675
|
|
20230802,094700,370290810,3505,3505,3505,3505,194
|
|
20230802,094600,369610840,3510,3510,3510,3510,0
|
|
20230802,094500,369610840,3510,3510,3510,3510,0
|
|
20230802,094400,369610840,3510,3510,3510,3510,0
|
|
20230802,094300,369610840,3510,3510,3510,3510,85
|
|
20230802,094200,369312490,3505,3510,3510,3505,777
|
|
20230802,094100,366589080,3510,3510,3510,3510,141
|
|
20230802,094000,366094170,3505,3510,3510,3505,502
|
|
20230802,093900,364332155,3510,3510,3510,3510,2
|
|
20230802,093800,364325135,3515,3515,3520,3515,2541
|
|
20230802,093700,355393020,3510,3505,3510,3505,359
|
|
20230802,093600,354133520,3505,3510,3510,3505,424
|
|
20230802,093500,352646530,3510,3510,3510,3510,1609
|
|
20230802,093400,346998940,3505,3510,3510,3505,115
|
|
20230802,093300,346595760,3510,3510,3510,3510,35
|
|
20230802,093200,346472910,3515,3515,3515,3515,321
|
|
20230802,093100,345344595,3520,3515,3520,3515,627
|
|
20230802,093000,343140685,3520,3520,3520,3520,50
|
|
20230802,092900,342964685,3520,3525,3525,3520,231
|
|
20230802,092800,342151465,3525,3525,3525,3525,485
|
|
20230802,092700,340441840,3525,3515,3525,3515,918
|
|
20230802,092600,337211580,3515,3515,3515,3515,100
|
|
20230802,092500,336860080,3515,3500,3515,3495,2812
|
|
20230802,092400,327009620,3505,3495,3505,3495,424
|
|
20230802,092300,325527720,3490,3500,3505,3490,12926
|
|
20230802,092200,280345700,3500,3520,3520,3490,12767
|
|
20230802,092100,235675155,3525,3515,3530,3510,5766
|
|
20230802,092000,215385540,3525,3525,3525,3520,2745
|
|
20230802,091900,205718995,3525,3525,3525,3525,152
|
|
20230802,091800,205183195,3530,3535,3540,3530,2359
|
|
20230802,091700,196854335,3530,3530,3530,3530,211
|
|
20230802,091600,196109505,3530,3530,3530,3530,503
|
|
20230802,091500,194333915,3530,3525,3530,3525,1610
|
|
20230802,091400,188651685,3540,3530,3540,3530,821
|
|
20230802,091300,185749075,3535,3535,3540,3530,1000
|
|
20230802,091200,182215810,3540,3535,3540,3535,1123
|
|
20230802,091100,178244985,3535,3540,3540,3530,333
|
|
20230802,091000,177068255,3545,3545,3545,3530,376
|
|
20230802,090900,175736215,3530,3525,3545,3525,3752
|
|
20230802,090800,162492710,3530,3530,3530,3525,1083
|
|
20230802,090700,158672480,3530,3545,3545,3530,939
|
|
20230802,090600,155353835,3545,3530,3545,3530,1287
|
|
20230802,090500,150798655,3530,3530,3530,3520,1189
|
|
20230802,090400,146603565,3525,3545,3555,3525,13918
|
|
20230802,090300,97263450,3550,3510,3550,3510,9720
|
|
20230802,090200,62915550,3510,3475,3510,3475,12563
|
|
20230802,090100,19081990,3475,3475,3475,3475,1138
|
|
20230802,090000,15127440,3480,3480,3480,3470,2126
|