662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,195800,1171402260,3045,3045,3045,3045,0
|
|
20230802,195700,1171402260,3045,3045,3045,3045,0
|
|
20230802,195600,1171402260,3045,3045,3045,3045,0
|
|
20230802,195500,1171402260,3045,3045,3045,3045,0
|
|
20230802,195400,1171402260,3045,3045,3045,3045,0
|
|
20230802,195300,1171402260,3045,3045,3045,3045,0
|
|
20230802,195200,1171402260,3045,3045,3045,3045,0
|
|
20230802,195100,1171402260,3045,3045,3045,3045,0
|
|
20230802,195000,1171402260,3045,3045,3045,3045,0
|
|
20230802,194900,1171402260,3045,3045,3045,3045,0
|
|
20230802,194800,1171402260,3045,3045,3045,3045,0
|
|
20230802,194700,1171402260,3045,3045,3045,3045,0
|
|
20230802,194600,1171402260,3045,3045,3045,3045,0
|
|
20230802,194500,1171402260,3045,3045,3045,3045,0
|
|
20230802,194400,1171402260,3045,3045,3045,3045,0
|
|
20230802,194300,1171402260,3045,3045,3045,3045,0
|
|
20230802,194200,1171402260,3045,3045,3045,3045,0
|
|
20230802,194100,1171402260,3045,3045,3045,3045,0
|
|
20230802,194000,1171402260,3045,3045,3045,3045,0
|
|
20230802,193900,1171402260,3045,3045,3045,3045,0
|
|
20230802,193800,1171402260,3045,3045,3045,3045,0
|
|
20230802,193700,1171402260,3045,3045,3045,3045,0
|
|
20230802,193600,1171402260,3045,3045,3045,3045,0
|
|
20230802,193500,1171402260,3045,3045,3045,3045,0
|
|
20230802,193400,1171402260,3045,3045,3045,3045,0
|
|
20230802,193300,1171402260,3045,3045,3045,3045,0
|
|
20230802,193200,1171402260,3045,3045,3045,3045,0
|
|
20230802,193100,1171402260,3045,3045,3045,3045,0
|
|
20230802,193000,1171402260,3045,3045,3045,3045,0
|
|
20230802,192900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,192800,1171402260,3045,3045,3045,3045,0
|
|
20230802,192700,1171402260,3045,3045,3045,3045,0
|
|
20230802,192600,1171402260,3045,3045,3045,3045,0
|
|
20230802,192500,1171402260,3045,3045,3045,3045,0
|
|
20230802,192400,1171402260,3045,3045,3045,3045,0
|
|
20230802,192300,1171402260,3045,3045,3045,3045,0
|
|
20230802,192200,1171402260,3045,3045,3045,3045,0
|
|
20230802,192100,1171402260,3045,3045,3045,3045,0
|
|
20230802,192000,1171402260,3045,3045,3045,3045,0
|
|
20230802,191900,1171402260,3045,3045,3045,3045,0
|
|
20230802,191800,1171402260,3045,3045,3045,3045,0
|
|
20230802,191700,1171402260,3045,3045,3045,3045,0
|
|
20230802,191600,1171402260,3045,3045,3045,3045,0
|
|
20230802,191500,1171402260,3045,3045,3045,3045,0
|
|
20230802,191400,1171402260,3045,3045,3045,3045,0
|
|
20230802,191300,1171402260,3045,3045,3045,3045,0
|
|
20230802,191200,1171402260,3045,3045,3045,3045,0
|
|
20230802,191100,1171402260,3045,3045,3045,3045,0
|
|
20230802,191000,1171402260,3045,3045,3045,3045,0
|
|
20230802,190900,1171402260,3045,3045,3045,3045,0
|
|
20230802,190800,1171402260,3045,3045,3045,3045,0
|
|
20230802,190700,1171402260,3045,3045,3045,3045,0
|
|
20230802,190600,1171402260,3045,3045,3045,3045,0
|
|
20230802,190500,1171402260,3045,3045,3045,3045,0
|
|
20230802,190400,1171402260,3045,3045,3045,3045,0
|
|
20230802,190300,1171402260,3045,3045,3045,3045,0
|
|
20230802,190200,1171402260,3045,3045,3045,3045,0
|
|
20230802,190100,1171402260,3045,3045,3045,3045,0
|
|
20230802,190000,1171402260,3045,3045,3045,3045,0
|
|
20230802,185900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,185800,1171402260,3045,3045,3045,3045,0
|
|
20230802,185700,1171402260,3045,3045,3045,3045,0
|
|
20230802,185600,1171402260,3045,3045,3045,3045,0
|
|
20230802,185500,1171402260,3045,3045,3045,3045,0
|
|
20230802,185400,1171402260,3045,3045,3045,3045,0
|
|
20230802,185300,1171402260,3045,3045,3045,3045,0
|
|
20230802,185200,1171402260,3045,3045,3045,3045,0
|
|
20230802,185100,1171402260,3045,3045,3045,3045,0
|
|
20230802,185000,1171402260,3045,3045,3045,3045,0
|
|
20230802,184900,1171402260,3045,3045,3045,3045,0
|
|
20230802,184800,1171402260,3045,3045,3045,3045,0
|
|
20230802,184700,1171402260,3045,3045,3045,3045,0
|
|
20230802,184600,1171402260,3045,3045,3045,3045,0
|
|
20230802,184500,1171402260,3045,3045,3045,3045,0
|
|
20230802,184400,1171402260,3045,3045,3045,3045,0
|
|
20230802,184300,1171402260,3045,3045,3045,3045,0
|
|
20230802,184200,1171402260,3045,3045,3045,3045,0
|
|
20230802,184100,1171402260,3045,3045,3045,3045,0
|
|
20230802,184000,1171402260,3045,3045,3045,3045,0
|
|
20230802,183900,1171402260,3045,3045,3045,3045,0
|
|
20230802,183800,1171402260,3045,3045,3045,3045,0
|
|
20230802,183700,1171402260,3045,3045,3045,3045,0
|
|
20230802,183600,1171402260,3045,3045,3045,3045,0
|
|
20230802,183500,1171402260,3045,3045,3045,3045,0
|
|
20230802,183400,1171402260,3045,3045,3045,3045,0
|
|
20230802,183300,1171402260,3045,3045,3045,3045,0
|
|
20230802,183200,1171402260,3045,3045,3045,3045,0
|
|
20230802,183100,1171402260,3045,3045,3045,3045,0
|
|
20230802,183000,1171402260,3045,3045,3045,3045,0
|
|
20230802,182900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,182800,1171402260,3045,3045,3045,3045,0
|
|
20230802,182700,1171402260,3045,3045,3045,3045,0
|
|
20230802,182600,1171402260,3045,3045,3045,3045,0
|
|
20230802,182500,1171402260,3045,3045,3045,3045,0
|
|
20230802,182400,1171402260,3045,3045,3045,3045,0
|
|
20230802,182300,1171402260,3045,3045,3045,3045,0
|
|
20230802,182200,1171402260,3045,3045,3045,3045,0
|
|
20230802,182100,1171402260,3045,3045,3045,3045,0
|
|
20230802,182000,1171402260,3045,3045,3045,3045,0
|
|
20230802,181900,1171402260,3045,3045,3045,3045,0
|
|
20230802,181800,1171402260,3045,3045,3045,3045,0
|
|
20230802,181700,1171402260,3045,3045,3045,3045,0
|
|
20230802,181600,1171402260,3045,3045,3045,3045,0
|
|
20230802,181500,1171402260,3045,3045,3045,3045,0
|
|
20230802,181400,1171402260,3045,3045,3045,3045,0
|
|
20230802,181300,1171402260,3045,3045,3045,3045,0
|
|
20230802,181200,1171402260,3045,3045,3045,3045,0
|
|
20230802,181100,1171402260,3045,3045,3045,3045,0
|
|
20230802,181000,1171402260,3045,3045,3045,3045,0
|
|
20230802,180900,1171402260,3045,3045,3045,3045,0
|
|
20230802,180800,1171402260,3045,3045,3045,3045,0
|
|
20230802,180700,1171402260,3045,3045,3045,3045,0
|
|
20230802,180600,1171402260,3045,3045,3045,3045,0
|
|
20230802,180500,1171402260,3045,3045,3045,3045,0
|
|
20230802,180400,1171402260,3045,3045,3045,3045,0
|
|
20230802,180300,1171402260,3045,3045,3045,3045,0
|
|
20230802,180200,1171402260,3045,3045,3045,3045,0
|
|
20230802,180100,1171402260,3045,3045,3045,3045,0
|
|
20230802,180000,1171402260,3045,3045,3045,3045,0
|
|
20230802,175900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,175800,1171402260,3045,3045,3045,3045,0
|
|
20230802,175700,1171402260,3045,3045,3045,3045,0
|
|
20230802,175600,1171402260,3045,3045,3045,3045,0
|
|
20230802,175500,1171402260,3045,3045,3045,3045,0
|
|
20230802,175400,1171402260,3045,3045,3045,3045,0
|
|
20230802,175300,1171402260,3045,3045,3045,3045,0
|
|
20230802,175200,1171402260,3045,3045,3045,3045,0
|
|
20230802,175100,1171402260,3045,3045,3045,3045,0
|
|
20230802,175000,1171402260,3045,3045,3045,3045,0
|
|
20230802,174900,1171402260,3045,3045,3045,3045,0
|
|
20230802,174800,1171402260,3045,3045,3045,3045,0
|
|
20230802,174700,1171402260,3045,3045,3045,3045,0
|
|
20230802,174600,1171402260,3045,3045,3045,3045,0
|
|
20230802,174500,1171402260,3045,3045,3045,3045,0
|
|
20230802,174400,1171402260,3045,3045,3045,3045,0
|
|
20230802,174300,1171402260,3045,3045,3045,3045,0
|
|
20230802,174200,1171402260,3045,3045,3045,3045,0
|
|
20230802,174100,1171402260,3045,3045,3045,3045,0
|
|
20230802,174000,1171402260,3045,3045,3045,3045,0
|
|
20230802,173900,1171402260,3045,3045,3045,3045,0
|
|
20230802,173800,1171402260,3045,3045,3045,3045,0
|
|
20230802,173700,1171402260,3045,3045,3045,3045,0
|
|
20230802,173600,1171402260,3045,3045,3045,3045,0
|
|
20230802,173500,1171402260,3045,3045,3045,3045,0
|
|
20230802,173400,1171402260,3045,3045,3045,3045,0
|
|
20230802,173300,1171402260,3045,3045,3045,3045,0
|
|
20230802,173200,1171402260,3045,3045,3045,3045,0
|
|
20230802,173100,1171402260,3045,3045,3045,3045,0
|
|
20230802,173000,1171402260,3045,3045,3045,3045,0
|
|
20230802,172900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,172800,1171402260,3045,3045,3045,3045,0
|
|
20230802,172700,1171402260,3045,3045,3045,3045,0
|
|
20230802,172600,1171402260,3045,3045,3045,3045,0
|
|
20230802,172500,1171402260,3045,3045,3045,3045,0
|
|
20230802,172400,1171402260,3045,3045,3045,3045,0
|
|
20230802,172300,1171402260,3045,3045,3045,3045,0
|
|
20230802,172200,1171402260,3045,3045,3045,3045,0
|
|
20230802,172100,1171402260,3045,3045,3045,3045,0
|
|
20230802,172000,1171402260,3045,3045,3045,3045,0
|
|
20230802,171900,1171402260,3045,3045,3045,3045,0
|
|
20230802,171800,1171402260,3045,3045,3045,3045,0
|
|
20230802,171700,1171402260,3045,3045,3045,3045,0
|
|
20230802,171600,1171402260,3045,3045,3045,3045,0
|
|
20230802,171500,1171402260,3045,3045,3045,3045,0
|
|
20230802,171400,1171402260,3045,3045,3045,3045,0
|
|
20230802,171300,1171402260,3045,3045,3045,3045,0
|
|
20230802,171200,1171402260,3045,3045,3045,3045,0
|
|
20230802,171100,1171402260,3045,3045,3045,3045,0
|
|
20230802,171000,1171402260,3045,3045,3045,3045,0
|
|
20230802,170900,1171402260,3045,3045,3045,3045,0
|
|
20230802,170800,1171402260,3045,3045,3045,3045,0
|
|
20230802,170700,1171402260,3045,3045,3045,3045,0
|
|
20230802,170600,1171402260,3045,3045,3045,3045,0
|
|
20230802,170500,1171402260,3045,3045,3045,3045,0
|
|
20230802,170400,1171402260,3045,3045,3045,3045,0
|
|
20230802,170300,1171402260,3045,3045,3045,3045,0
|
|
20230802,170200,1171402260,3045,3045,3045,3045,0
|
|
20230802,170100,1171402260,3045,3045,3045,3045,0
|
|
20230802,170000,1171402260,3045,3045,3045,3045,0
|
|
20230802,165900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,165800,1171402260,3045,3045,3045,3045,0
|
|
20230802,165700,1171402260,3045,3045,3045,3045,0
|
|
20230802,165600,1171402260,3045,3045,3045,3045,0
|
|
20230802,165500,1171402260,3045,3045,3045,3045,0
|
|
20230802,165400,1171402260,3045,3045,3045,3045,0
|
|
20230802,165300,1171402260,3045,3045,3045,3045,0
|
|
20230802,165200,1171402260,3045,3045,3045,3045,0
|
|
20230802,165100,1171402260,3045,3045,3045,3045,0
|
|
20230802,165000,1171402260,3045,3045,3045,3045,0
|
|
20230802,164900,1171402260,3045,3045,3045,3045,0
|
|
20230802,164800,1171402260,3045,3045,3045,3045,0
|
|
20230802,164700,1171402260,3045,3045,3045,3045,0
|
|
20230802,164600,1171402260,3045,3045,3045,3045,0
|
|
20230802,164500,1171402260,3045,3045,3045,3045,0
|
|
20230802,164400,1171402260,3045,3045,3045,3045,0
|
|
20230802,164300,1171402260,3045,3045,3045,3045,0
|
|
20230802,164200,1171402260,3045,3045,3045,3045,0
|
|
20230802,164100,1171402260,3045,3045,3045,3045,0
|
|
20230802,164000,1171402260,3045,3045,3045,3045,0
|
|
20230802,163900,1171402260,3045,3045,3045,3045,0
|
|
20230802,163800,1171402260,3045,3045,3045,3045,0
|
|
20230802,163700,1171402260,3045,3045,3045,3045,0
|
|
20230802,163600,1171402260,3045,3045,3045,3045,0
|
|
20230802,163500,1171402260,3045,3045,3045,3045,0
|
|
20230802,163400,1171402260,3045,3045,3045,3045,0
|
|
20230802,163300,1171402260,3045,3045,3045,3045,0
|
|
20230802,163200,1171402260,3045,3045,3045,3045,0
|
|
20230802,163100,1171402260,3045,3045,3045,3045,0
|
|
20230802,163000,1171402260,3045,3045,3045,3045,0
|
|
20230802,162900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,162800,1171402260,3045,3045,3045,3045,0
|
|
20230802,162700,1171402260,3045,3045,3045,3045,0
|
|
20230802,162600,1171402260,3045,3045,3045,3045,0
|
|
20230802,162500,1171402260,3045,3045,3045,3045,0
|
|
20230802,162400,1171402260,3045,3045,3045,3045,0
|
|
20230802,162300,1171402260,3045,3045,3045,3045,0
|
|
20230802,162200,1171402260,3045,3045,3045,3045,0
|
|
20230802,162100,1171402260,3045,3045,3045,3045,0
|
|
20230802,162000,1171402260,3045,3045,3045,3045,0
|
|
20230802,161900,1171402260,3045,3045,3045,3045,0
|
|
20230802,161800,1171402260,3045,3045,3045,3045,0
|
|
20230802,161700,1171402260,3045,3045,3045,3045,0
|
|
20230802,161600,1171402260,3045,3045,3045,3045,0
|
|
20230802,161500,1171402260,3045,3045,3045,3045,0
|
|
20230802,161400,1171402260,3045,3045,3045,3045,0
|
|
20230802,161300,1171402260,3045,3045,3045,3045,0
|
|
20230802,161200,1171402260,3045,3045,3045,3045,0
|
|
20230802,161100,1171402260,3045,3045,3045,3045,0
|
|
20230802,161000,1171402260,3045,3045,3045,3045,0
|
|
20230802,160900,1171402260,3045,3045,3045,3045,0
|
|
20230802,160800,1171402260,3045,3045,3045,3045,0
|
|
20230802,160700,1171402260,3045,3045,3045,3045,0
|
|
20230802,160600,1171402260,3045,3045,3045,3045,0
|
|
20230802,160500,1171402260,3045,3045,3045,3045,0
|
|
20230802,160400,1171402260,3045,3045,3045,3045,0
|
|
20230802,160300,1171402260,3045,3045,3045,3045,0
|
|
20230802,160200,1171402260,3045,3045,3045,3045,0
|
|
20230802,160100,1171402260,3045,3045,3045,3045,0
|
|
20230802,160000,1171402260,3045,3045,3045,3045,0
|
|
20230802,155900,1171402260,3045,3045,3045,3045,5472
|
|
20230802,155800,1171402260,3045,3045,3045,3045,0
|
|
20230802,155700,1171402260,3045,3045,3045,3045,0
|
|
20230802,155600,1171402260,3045,3045,3045,3045,0
|
|
20230802,155500,1171402260,3045,3045,3045,3045,0
|
|
20230802,155400,1171402260,3045,3045,3045,3045,0
|
|
20230802,155300,1171402260,3045,3045,3045,3045,0
|
|
20230802,155200,1171402260,3045,3045,3045,3045,0
|
|
20230802,155100,1171402260,3045,3045,3045,3045,0
|
|
20230802,155000,1171402260,3045,3045,3045,3045,0
|
|
20230802,154900,1171402260,3045,3045,3045,3045,0
|
|
20230802,154800,1171402260,3045,3045,3045,3045,0
|
|
20230802,154700,1171402260,3045,3045,3045,3045,0
|
|
20230802,154600,1171402260,3045,3045,3045,3045,0
|
|
20230802,154500,1171402260,3045,3045,3045,3045,0
|
|
20230802,154400,1171402260,3045,3045,3045,3045,0
|
|
20230802,154300,1171402260,3045,3045,3045,3045,0
|
|
20230802,154200,1171402260,3045,3045,3045,3045,0
|
|
20230802,154100,1171402260,3045,3045,3045,3045,0
|
|
20230802,154000,1171402260,3045,3045,3045,3045,0
|
|
20230802,153900,1171402260,3045,3045,3045,3045,0
|
|
20230802,153800,1171402260,3045,3045,3045,3045,0
|
|
20230802,153700,1171402260,3045,3045,3045,3045,0
|
|
20230802,153600,1171402260,3045,3045,3045,3045,0
|
|
20230802,153500,1171402260,3045,3045,3045,3045,0
|
|
20230802,153400,1171402260,3045,3045,3045,3045,0
|
|
20230802,153300,1171402260,3045,3045,3045,3045,0
|
|
20230802,153200,1171402260,3045,3045,3045,3045,0
|
|
20230802,153100,1171402260,3045,3045,3045,3045,0
|
|
20230802,153000,1171402260,3045,3045,3045,3045,5472
|
|
20230802,152900,1154740020,3050,3050,3050,3050,0
|
|
20230802,152800,1154740020,3050,3050,3050,3050,0
|
|
20230802,152700,1154740020,3050,3050,3050,3050,0
|
|
20230802,152600,1154740020,3050,3050,3050,3050,0
|
|
20230802,152500,1154740020,3050,3050,3050,3050,0
|
|
20230802,152400,1154740020,3050,3050,3050,3050,0
|
|
20230802,152300,1154740020,3050,3050,3050,3050,0
|
|
20230802,152200,1154740020,3050,3050,3050,3050,0
|
|
20230802,152100,1154740020,3050,3050,3050,3050,0
|
|
20230802,152000,1154740020,3050,3050,3050,3050,0
|
|
20230802,151900,1154740020,3050,3045,3050,3045,338
|
|
20230802,151800,1153710800,3045,3050,3050,3040,1865
|
|
20230802,151700,1148031935,3050,3050,3060,3045,2073
|
|
20230802,151600,1141712845,3055,3050,3055,3045,4205
|
|
20230802,151500,1128895560,3050,3050,3055,3045,2129
|
|
20230802,151400,1122406575,3050,3060,3060,3050,220
|
|
20230802,151300,1121733975,3060,3045,3060,3045,2257
|
|
20230802,151200,1114846755,3045,3050,3050,3035,1300
|
|
20230802,151100,1110887240,3055,3050,3070,3050,2106
|
|
20230802,151000,1104441340,3070,3075,3080,3045,5696
|
|
20230802,150900,1086963930,3075,3070,3080,3070,4086
|
|
20230802,150800,1074390415,3070,3075,3080,3065,3684
|
|
20230802,150700,1063066765,3075,3070,3075,3060,3727
|
|
20230802,150600,1051622210,3070,3055,3070,3055,3866
|
|
20230802,150500,1039781270,3055,3050,3060,3050,5305
|
|
20230802,150400,1023580555,3055,3045,3060,3045,3987
|
|
20230802,150300,1011401605,3050,3045,3050,3045,3721
|
|
20230802,150200,1000056750,3045,3035,3045,3025,4211
|
|
20230802,150100,987249875,3040,3030,3040,3030,3859
|
|
20230802,150000,975527160,3035,3035,3040,3020,5217
|
|
20230802,145900,959691390,3035,3025,3035,3020,8344
|
|
20230802,145800,934427660,3020,3020,3025,3015,6580
|
|
20230802,145700,914551720,3020,3020,3020,3015,4314
|
|
20230802,145600,901523965,3020,3020,3020,3015,4432
|
|
20230802,145500,888139980,3020,3015,3020,3015,2384
|
|
20230802,145400,880941505,3015,3020,3020,3015,3474
|
|
20230802,145300,870463930,3020,3015,3020,3010,1010
|
|
20230802,145200,867418385,3015,3015,3020,3010,721
|
|
20230802,145100,865241870,3015,3015,3015,3015,1070
|
|
20230802,145000,862015820,3010,3020,3020,3010,2135
|
|
20230802,144900,855573200,3020,3020,3020,3010,822
|
|
20230802,144800,853093895,3020,3020,3020,3015,1328
|
|
20230802,144700,849084840,3020,3020,3020,3015,975
|
|
20230802,144600,846140505,3020,3020,3020,3015,1393
|
|
20230802,144500,841938645,3020,3020,3020,3015,998
|
|
20230802,144400,838924795,3020,3020,3020,3020,635
|
|
20230802,144300,837007095,3020,3020,3020,3015,1109
|
|
20230802,144200,833658120,3020,3020,3020,3020,1022
|
|
20230802,144100,830571680,3015,3015,3020,3015,1078
|
|
20230802,144000,827318780,3015,3010,3015,3010,2775
|
|
20230802,143900,818952260,3010,3015,3015,3010,1085
|
|
20230802,143800,815681990,3010,3015,3015,3005,1244
|
|
20230802,143700,811936825,3015,3010,3015,3010,1000
|
|
20230802,143600,808921850,3010,3005,3010,3005,876
|
|
20230802,143500,806285325,3005,2990,3010,2990,3635
|
|
20230802,143400,795369065,3000,3010,3010,2980,9718
|
|
20230802,143300,766297205,3010,3005,3010,3005,761
|
|
20230802,143200,764006785,3000,3005,3010,3000,3100
|
|
20230802,143100,754691005,3010,3005,3010,3005,549
|
|
20230802,143000,753038525,3010,3005,3010,3005,1176
|
|
20230802,142900,749498860,3005,3005,3010,3000,983
|
|
20230802,142800,746544375,3000,3005,3005,3000,299
|
|
20230802,142700,745645885,3005,3005,3005,3000,202
|
|
20230802,142600,745038980,3005,3005,3005,3005,143
|
|
20230802,142500,744609265,3005,3005,3005,3000,1082
|
|
20230802,142400,741357965,3010,3010,3010,3010,134
|
|
20230802,142300,740954625,3005,3010,3010,3005,356
|
|
20230802,142200,739883170,3010,3000,3010,3000,381
|
|
20230802,142100,738736625,3005,3005,3005,3000,374
|
|
20230802,142000,737612850,3005,3000,3005,3000,433
|
|
20230802,141900,736311795,3005,3010,3010,3005,832
|
|
20230802,141800,733810770,3010,3010,3010,3005,302
|
|
20230802,141700,732901855,3010,3010,3010,3010,167
|
|
20230802,141600,732399185,3005,3010,3010,3005,272
|
|
20230802,141500,731580680,3005,3005,3005,3005,388
|
|
20230802,141400,730414740,3005,3005,3005,3000,335
|
|
20230802,141300,729408765,3005,3010,3010,3005,809
|
|
20230802,141200,726976420,3005,3010,3010,3005,535
|
|
20230802,141100,725366180,3010,3010,3010,3005,278
|
|
20230802,141000,724529415,3005,3010,3010,3005,413
|
|
20230802,140900,723286385,3010,3005,3010,3005,440
|
|
20230802,140800,721962715,3010,3010,3010,3010,452
|
|
20230802,140700,720602195,3010,3005,3010,3000,228
|
|
20230802,140600,719916850,3005,3000,3005,3000,1603
|
|
20230802,140500,715106980,3000,3005,3005,2995,1089
|
|
20230802,140400,711838665,3005,3000,3005,3000,139
|
|
20230802,140300,711420975,3000,3005,3005,3000,310
|
|
20230802,140200,710489535,3005,3000,3005,3000,351
|
|
20230802,140100,709435290,3000,3005,3005,3000,146
|
|
20230802,140000,708996660,3005,3005,3005,3000,348
|
|
20230802,135900,707951030,3005,3005,3005,3000,241
|
|
20230802,135800,707227325,3005,3005,3005,3000,335
|
|
20230802,135700,706221160,3000,3000,3005,3000,488
|
|
20230802,135600,704755635,3000,3005,3005,2995,487
|
|
20230802,135500,703294415,3005,3005,3005,3005,285
|
|
20230802,135400,702437990,3005,3005,3010,3000,782
|
|
20230802,135300,700087230,3005,2995,3005,2995,1492
|
|
20230802,135200,695611085,3000,3000,3000,2995,278
|
|
20230802,135100,694777190,2995,3000,3000,2995,468
|
|
20230802,135000,693374455,2995,3000,3000,2995,153
|
|
20230802,134900,692915550,3000,2995,3000,2995,498
|
|
20230802,134800,691421655,3000,3000,3000,3000,616
|
|
20230802,134700,689573655,3000,3005,3005,2995,562
|
|
20230802,134600,687888140,3005,3010,3015,3005,1252
|
|
20230802,134500,684119790,3010,3000,3010,3000,247
|
|
20230802,134400,683377960,3010,3005,3010,3000,1553
|
|
20230802,134300,678715940,3000,3010,3010,3000,242
|
|
20230802,134200,677988615,3010,3010,3010,3005,508
|
|
20230802,134100,676460180,3015,3015,3015,3010,161
|
|
20230802,134000,675974860,3010,2995,3010,2990,1563
|
|
20230802,133900,671286130,3005,3015,3015,2995,5391
|
|
20230802,133800,655121320,3015,3010,3015,3010,354
|
|
20230802,133700,654054115,3015,3015,3015,3010,152
|
|
20230802,133600,653596085,3015,3010,3015,2995,3513
|
|
20230802,133500,643058505,3015,3010,3015,3010,442
|
|
20230802,133400,641726570,3010,3015,3015,3005,840
|
|
20230802,133300,639198385,3010,3010,3015,3010,406
|
|
20230802,133200,637974955,3015,3015,3015,3010,125
|
|
20230802,133100,637598175,3015,3010,3015,3010,373
|
|
20230802,133000,636473590,3010,3020,3025,3010,2871
|
|
20230802,132900,627814040,3020,3020,3025,3020,917
|
|
20230802,132800,625044125,3025,3020,3025,3015,761
|
|
20230802,132700,622745680,3015,3015,3020,3015,277
|
|
20230802,132600,621909260,3015,3020,3025,3015,247
|
|
20230802,132500,621162940,3020,3020,3025,3015,274
|
|
20230802,132400,620334905,3020,3025,3025,3015,1182
|
|
20230802,132300,616765050,3020,3025,3025,3020,250
|
|
20230802,132200,616009000,3025,3025,3025,3020,201
|
|
20230802,132100,615400985,3025,3025,3025,3020,180
|
|
20230802,132000,614856580,3025,3020,3025,3020,301
|
|
20230802,131900,613946165,3020,3025,3025,3020,568
|
|
20230802,131800,612229465,3025,3020,3025,3020,244
|
|
20230802,131700,611491570,3025,3025,3025,3025,186
|
|
20230802,131600,610928920,3020,3025,3025,3020,322
|
|
20230802,131500,609955125,3025,3020,3025,3020,207
|
|
20230802,131400,609328960,3020,3030,3030,3020,278
|
|
20230802,131300,608487345,3030,3025,3030,3025,732
|
|
20230802,131200,606271325,3025,3030,3030,3025,62
|
|
20230802,131100,606083560,3030,3030,3030,3025,397
|
|
20230802,131000,604880780,3025,3030,3030,3025,239
|
|
20230802,130900,604156710,3030,3020,3030,3020,217
|
|
20230802,130800,603500110,3025,3025,3030,3025,583
|
|
20230802,130700,601735495,3020,3030,3030,3020,176
|
|
20230802,130600,601203140,3030,3025,3030,3025,887
|
|
20230802,130500,598518905,3030,3030,3030,3025,361
|
|
20230802,130400,597425180,3030,3030,3030,3025,99
|
|
20230802,130300,597125220,3030,3030,3030,3025,405
|
|
20230802,130200,595898165,3030,3025,3030,3025,174
|
|
20230802,130100,595370960,3025,3030,3030,3025,118
|
|
20230802,130000,595013515,3030,3025,3030,3025,429
|
|
20230802,125900,593713755,3030,3030,3030,3030,150
|
|
20230802,125800,593259255,3030,3020,3030,3020,365
|
|
20230802,125700,592155050,3025,3030,3030,3025,530
|
|
20230802,125600,590550380,3030,3030,3030,3025,174
|
|
20230802,125500,590023260,3030,3030,3030,3025,842
|
|
20230802,125400,587474065,3030,3030,3030,3025,245
|
|
20230802,125300,586731815,3030,3030,3030,3025,522
|
|
20230802,125200,585151065,3025,3030,3030,3025,298
|
|
20230802,125100,584248620,3030,3030,3030,3025,153
|
|
20230802,125000,583785040,3025,3025,3030,3025,472
|
|
20230802,124900,582356390,3025,3020,3025,3020,335
|
|
20230802,124800,581343130,3025,3020,3025,3020,310
|
|
20230802,124700,580405390,3025,3020,3025,3020,55
|
|
20230802,124600,580239110,3020,3020,3025,3020,360
|
|
20230802,124500,579150125,3025,3020,3025,3020,439
|
|
20230802,124400,577823460,3020,3025,3025,3015,374
|
|
20230802,124300,576693735,3025,3025,3025,3020,362
|
|
20230802,124200,575598785,3025,3020,3025,3015,333
|
|
20230802,124100,574592920,3025,3030,3030,3025,1226
|
|
20230802,124000,570882905,3030,3025,3030,3025,249
|
|
20230802,123900,570128540,3030,3030,3030,3030,196
|
|
20230802,123800,569534660,3025,3030,3030,3025,296
|
|
20230802,123700,568637885,3030,3025,3030,3025,291
|
|
20230802,123600,567756225,3025,3030,3030,3025,161
|
|
20230802,123500,567268585,3030,3030,3030,3025,396
|
|
20230802,123400,566068715,3030,3030,3030,3025,260
|
|
20230802,123300,565281760,3030,3030,3030,3025,338
|
|
20230802,123200,564257630,3030,3030,3030,3025,234
|
|
20230802,123100,563548710,3025,3030,3030,3025,329
|
|
20230802,123000,562552055,3025,3025,3030,3025,500
|
|
20230802,122900,561038660,3020,3020,3025,3020,156
|
|
20230802,122800,560566920,3025,3020,3025,3015,233
|
|
20230802,122700,559862195,3020,3015,3025,3010,456
|
|
20230802,122600,558484970,3020,3025,3025,3020,303
|
|
20230802,122500,557569435,3025,3020,3025,3020,307
|
|
20230802,122400,556640910,3025,3020,3025,3015,369
|
|
20230802,122300,555526215,3015,3020,3025,3015,525
|
|
20230802,122200,553940405,3025,3025,3025,3020,422
|
|
20230802,122100,552663865,3020,3025,3025,3020,50
|
|
20230802,122000,552512710,3025,3020,3025,3020,563
|
|
20230802,121900,550811245,3025,3020,3025,3020,395
|
|
20230802,121800,549616380,3025,3020,3025,3020,2527
|
|
20230802,121700,541972660,3025,3025,3025,3020,241
|
|
20230802,121600,541243645,3025,3025,3025,3020,201
|
|
20230802,121500,540635765,3025,3020,3025,3005,1058
|
|
20230802,121400,537445425,3025,3025,3025,3020,270
|
|
20230802,121300,536628770,3020,3015,3020,3010,2067
|
|
20230802,121200,530386965,3015,3020,3020,3015,723
|
|
20230802,121100,528206105,3020,3020,3020,3015,205
|
|
20230802,121000,527587015,3015,3015,3020,3015,261
|
|
20230802,120900,526798950,3020,3015,3020,3015,137
|
|
20230802,120800,526385315,3020,3025,3025,3020,667
|
|
20230802,120700,524369605,3025,3025,3025,3020,181
|
|
20230802,120600,523822175,3025,3025,3025,3020,247
|
|
20230802,120500,523075115,3030,3030,3030,3020,1166
|
|
20230802,120400,519546695,3030,3030,3030,3025,182
|
|
20230802,120300,518995245,3030,3030,3030,3025,306
|
|
20230802,120200,518068255,3030,3030,3030,3025,281
|
|
20230802,120100,517216835,3030,3025,3030,3025,257
|
|
20230802,120000,516439235,3030,3025,3030,3025,508
|
|
20230802,115900,514900605,3025,3025,3030,3025,551
|
|
20230802,115800,513233190,3025,3025,3025,3025,214
|
|
20230802,115700,512585840,3025,3025,3025,3020,291
|
|
20230802,115600,511705825,3025,3025,3025,3025,250
|
|
20230802,115500,510949575,3030,3030,3030,3025,609
|
|
20230802,115400,509104810,3030,3030,3030,3025,521
|
|
20230802,115300,507527510,3030,3025,3030,3025,229
|
|
20230802,115200,506833650,3025,3030,3030,3025,220
|
|
20230802,115100,506167100,3020,3025,3030,3010,2254
|
|
20230802,115000,499362975,3020,3030,3030,3010,2674
|
|
20230802,114900,491301105,3025,3020,3030,3020,239
|
|
20230802,114800,490577945,3020,3025,3025,3015,570
|
|
20230802,114700,488856365,3025,3025,3030,3025,262
|
|
20230802,114600,488063805,3030,3030,3030,3025,401
|
|
20230802,114500,486848815,3030,3030,3030,3030,179
|
|
20230802,114400,486306445,3025,3030,3030,3025,613
|
|
20230802,114300,484450820,3030,3030,3030,3030,232
|
|
20230802,114200,483747860,3030,3030,3030,3030,110
|
|
20230802,114100,483414560,3030,3030,3030,3025,632
|
|
20230802,114000,481501255,3030,3025,3030,3025,252
|
|
20230802,113900,480738195,3030,3030,3030,3025,435
|
|
20230802,113800,479421160,3025,3030,3030,3025,483
|
|
20230802,113700,477958670,3030,3030,3030,3030,149
|
|
20230802,113600,477507200,3030,3035,3035,3030,1725
|
|
20230802,113500,472276940,3035,3035,3035,3035,294
|
|
20230802,113400,471384650,3025,3030,3030,3025,1166
|
|
20230802,113300,467851700,3030,3030,3030,3025,1293
|
|
20230802,113200,463934460,3030,3025,3030,3025,545
|
|
20230802,113100,462283115,3030,3030,3030,3020,1648
|
|
20230802,113000,457291295,3030,3030,3030,3030,737
|
|
20230802,112900,455058185,3025,3030,3030,3025,504
|
|
20230802,112800,453533170,3030,3030,3030,3025,764
|
|
20230802,112700,451218300,3030,3030,3030,3025,599
|
|
20230802,112600,449404125,3030,3025,3030,3025,627
|
|
20230802,112500,447506825,3030,3025,3030,3025,664
|
|
20230802,112400,445497245,3030,3030,3030,3025,564
|
|
20230802,112300,443788575,3030,3030,3030,3030,715
|
|
20230802,112200,441622125,3030,3035,3035,3030,726
|
|
20230802,112100,439420825,3030,3040,3040,3030,786
|
|
20230802,112000,437034085,3035,3040,3040,3035,763
|
|
20230802,111900,434715090,3040,3035,3040,3035,775
|
|
20230802,111800,432359600,3040,3030,3040,3030,2116
|
|
20230802,111700,425938205,3035,3030,3035,3025,1298
|
|
20230802,111600,421999565,3035,3035,3040,3030,1080
|
|
20230802,111500,418718875,3030,3030,3035,3030,1425
|
|
20230802,111400,414395615,3015,3030,3030,3015,856
|
|
20230802,111300,411807105,3030,3025,3030,3025,995
|
|
20230802,111200,408794550,3025,3025,3030,3025,414
|
|
20230802,111100,407540600,3030,3030,3030,3025,929
|
|
20230802,111000,404725920,3030,3035,3035,3010,1126
|
|
20230802,110900,401316060,3030,3025,3030,3025,111
|
|
20230802,110800,400979830,3030,3030,3035,3030,835
|
|
20230802,110700,398448760,3030,3025,3030,3025,865
|
|
20230802,110600,395830050,3030,3025,3030,3025,606
|
|
20230802,110500,393996310,3020,3020,3025,3015,1052
|
|
20230802,110400,390817340,3015,3005,3020,3005,16082
|
|
20230802,110300,342428745,3005,3005,3005,3000,392
|
|
20230802,110200,341250790,3005,3005,3005,3005,101
|
|
20230802,110100,340947285,3005,3005,3005,3005,146
|
|
20230802,110000,340508555,3005,3005,3005,3000,597
|
|
20230802,105900,338716640,3000,3005,3005,3000,209
|
|
20230802,105800,338088695,3005,3005,3005,3000,242
|
|
20230802,105700,337361825,3005,3005,3005,3005,213
|
|
20230802,105600,336721760,3005,3005,3005,3000,475
|
|
20230802,105500,335296090,3005,3005,3005,3005,246
|
|
20230802,105400,334556860,3000,3000,3000,3000,210
|
|
20230802,105300,333926860,3005,3005,3005,3000,749
|
|
20230802,105200,331678270,3000,2995,3000,2995,12840
|
|
20230802,105100,293188840,2990,2990,2990,2990,15415
|
|
20230802,105000,247097990,2985,2990,2990,2985,241
|
|
20230802,104900,246378100,2990,2990,2990,2990,870
|
|
20230802,104800,243776800,2985,2995,2995,2985,355
|
|
20230802,104700,242715220,2990,2985,2990,2985,970
|
|
20230802,104600,239816770,2990,2990,2990,2990,517
|
|
20230802,104500,238270940,2990,2990,2990,2990,10
|
|
20230802,104400,238241040,2985,2985,2985,2985,48
|
|
20230802,104300,238097760,2990,2990,2990,2990,0
|
|
20230802,104200,238097760,2990,2990,2990,2990,100
|
|
20230802,104100,237798760,2985,2985,2985,2985,2
|
|
20230802,104000,237792790,2985,2985,2985,2985,0
|
|
20230802,103900,237792790,2985,2985,2985,2985,11
|
|
20230802,103800,237759955,2985,2985,2985,2985,116
|
|
20230802,103700,237413695,2985,2985,2985,2985,1
|
|
20230802,103600,237410710,2980,2985,2985,2980,268
|
|
20230802,103500,236610905,2985,2985,2985,2985,0
|
|
20230802,103400,236610905,2985,2985,2985,2985,1
|
|
20230802,103300,236607920,2990,2995,2995,2990,203
|
|
20230802,103200,236000940,2995,2995,2995,2990,186
|
|
20230802,103100,235443920,2995,2995,2995,2995,26
|
|
20230802,103000,235366050,2995,2995,2995,2990,78
|
|
20230802,102900,235132450,2995,2995,2995,2995,11
|
|
20230802,102800,235099505,2995,2990,2995,2990,9
|
|
20230802,102700,235072570,2995,2990,2995,2980,1072
|
|
20230802,102600,231875065,2990,2990,3000,2990,302
|
|
20230802,102500,230972055,3000,2985,3000,2985,659
|
|
20230802,102400,228998490,2990,2990,2990,2990,0
|
|
20230802,102300,228998490,2990,2985,2990,2985,1668
|
|
20230802,102200,224016285,2985,2985,2985,2985,100
|
|
20230802,102100,223717785,2985,2985,2985,2985,2
|
|
20230802,102000,223711815,2985,2990,2990,2980,213
|
|
20230802,101900,223076435,2985,2990,2990,2985,1043
|
|
20230802,101800,219963060,2985,2985,2985,2970,346
|
|
20230802,101700,218930740,2985,2970,2985,2970,6
|
|
20230802,101600,218912890,2985,2985,2985,2985,7
|
|
20230802,101500,218891995,2985,2970,2985,2970,19294
|
|
20230802,101400,161566940,2970,2970,2970,2970,3637
|
|
20230802,101300,150765050,2970,2970,2970,2965,15
|
|
20230802,101200,150720550,2970,2965,2970,2965,283
|
|
20230802,101100,149881400,2965,2965,2965,2965,1
|
|
20230802,101000,149878435,2965,2965,2965,2965,10
|
|
20230802,100900,149848785,2965,2960,2965,2960,136
|
|
20230802,100800,149445885,2965,2965,2965,2960,96
|
|
20230802,100700,149161330,2970,2965,2970,2965,145
|
|
20230802,100600,148731355,2965,2965,2965,2960,11
|
|
20230802,100500,148698765,2960,2960,2960,2960,0
|
|
20230802,100400,148698765,2960,2960,2960,2960,5505
|
|
20230802,100300,132403965,2960,2955,2960,2955,42
|
|
20230802,100200,132279660,2960,2960,2960,2960,102
|
|
20230802,100100,131977740,2960,2960,2960,2960,1
|
|
20230802,100000,131974780,2960,2960,2960,2960,1
|
|
20230802,095900,131971820,2960,2960,2960,2960,0
|
|
20230802,095800,131971820,2960,2960,2960,2960,11
|
|
20230802,095700,131939260,2960,2960,2960,2960,102
|
|
20230802,095600,131637340,2960,2955,2960,2955,1137
|
|
20230802,095500,128274595,2955,2950,2955,2950,1307
|
|
20230802,095400,124416430,2950,2950,2950,2950,0
|
|
20230802,095300,124416430,2950,2950,2950,2950,0
|
|
20230802,095200,124416430,2950,2950,2950,2950,0
|
|
20230802,095100,124416430,2950,2945,2950,2945,129
|
|
20230802,095000,124036475,2950,2950,2950,2950,5
|
|
20230802,094900,124021725,2950,2950,2950,2950,2
|
|
20230802,094800,124015825,2945,2945,2945,2945,0
|
|
20230802,094700,124015825,2945,2945,2945,2945,3888
|
|
20230802,094600,112565665,2945,2945,2945,2945,0
|
|
20230802,094500,112565665,2945,2945,2945,2945,0
|
|
20230802,094400,112565665,2945,2940,2945,2940,568
|
|
20230802,094300,110894405,2945,2940,2945,2940,311
|
|
20230802,094200,109980010,2945,2945,2945,2945,140
|
|
20230802,094100,109567710,2945,2945,2945,2945,24
|
|
20230802,094000,109497030,2945,2945,2945,2945,1
|
|
20230802,093900,109494085,2945,2945,2945,2945,0
|
|
20230802,093800,109494085,2945,2945,2945,2945,146
|
|
20230802,093700,109064115,2945,2945,2945,2945,3
|
|
20230802,093600,109055280,2945,2945,2945,2945,19
|
|
20230802,093500,108999325,2945,2945,2945,2945,47
|
|
20230802,093400,108860910,2945,2945,2945,2945,13
|
|
20230802,093300,108822625,2945,2945,2945,2940,13
|
|
20230802,093200,108784345,2945,2940,2945,2940,259
|
|
20230802,093100,108022755,2940,2945,2945,2940,27
|
|
20230802,093000,107943300,2945,2945,2945,2945,15
|
|
20230802,092900,107899125,2945,2945,2945,2945,11
|
|
20230802,092800,107866730,2945,2945,2945,2945,2
|
|
20230802,092700,107860840,2940,2940,2940,2940,1133
|
|
20230802,092600,104529820,2940,2940,2940,2930,5078
|
|
20230802,092500,89601485,2940,2935,2940,2935,20633
|
|
20230802,092400,28941570,2935,2935,2935,2935,100
|
|
20230802,092300,28648070,2935,2935,2935,2935,3
|
|
20230802,092200,28639265,2935,2935,2935,2935,3
|
|
20230802,092100,28630460,2930,2935,2935,2930,1539
|
|
20230802,092000,24120995,2935,2935,2935,2935,2
|
|
20230802,091900,24115125,2935,2935,2935,2935,2
|
|
20230802,091800,24109255,2935,2935,2935,2935,55
|
|
20230802,091700,23947830,2930,2935,2940,2930,933
|
|
20230802,091600,21213110,2940,2940,2940,2940,21
|
|
20230802,091500,21151370,2940,2940,2940,2940,2
|
|
20230802,091400,21145490,2940,2940,2940,2940,0
|
|
20230802,091300,21145490,2940,2940,2940,2940,50
|
|
20230802,091200,20998490,2940,2940,2940,2940,110
|
|
20230802,091100,20675090,2940,2935,2940,2935,443
|
|
20230802,091000,19374860,2935,2935,2935,2935,4
|
|
20230802,090900,19363120,2935,2940,2940,2930,5750
|
|
20230802,090800,2510400,2940,2940,2940,2940,25
|
|
20230802,090700,2436900,2935,2935,2935,2935,50
|
|
20230802,090600,2290150,2935,2940,2940,2935,49
|
|
20230802,090500,2146280,2935,2935,2935,2935,40
|
|
20230802,090400,2028880,2935,2935,2935,2935,37
|
|
20230802,090300,1920285,2930,2940,2940,2930,604
|
|
20230802,090200,147185,2940,2945,2945,2940,37
|
|
20230802,090100,38225,2945,2945,2945,2945,1
|
|
20230802,090000,35280,2940,2940,2940,2940,12
|