628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192500,473508615,4360,4360,4360,4360,1770
|
|
20230802,192400,473508615,4360,4360,4360,4360,0
|
|
20230802,192300,473508615,4360,4360,4360,4360,0
|
|
20230802,192200,473508615,4360,4360,4360,4360,0
|
|
20230802,192100,473508615,4360,4360,4360,4360,0
|
|
20230802,192000,473508615,4360,4360,4360,4360,0
|
|
20230802,191900,473508615,4360,4360,4360,4360,0
|
|
20230802,191800,473508615,4360,4360,4360,4360,0
|
|
20230802,191700,473508615,4360,4360,4360,4360,0
|
|
20230802,191600,473508615,4360,4360,4360,4360,0
|
|
20230802,191500,473508615,4360,4360,4360,4360,0
|
|
20230802,191400,473508615,4360,4360,4360,4360,0
|
|
20230802,191300,473508615,4360,4360,4360,4360,0
|
|
20230802,191200,473508615,4360,4360,4360,4360,0
|
|
20230802,191100,473508615,4360,4360,4360,4360,0
|
|
20230802,191000,473508615,4360,4360,4360,4360,0
|
|
20230802,190900,473508615,4360,4360,4360,4360,0
|
|
20230802,190800,473508615,4360,4360,4360,4360,0
|
|
20230802,190700,473508615,4360,4360,4360,4360,0
|
|
20230802,190600,473508615,4360,4360,4360,4360,0
|
|
20230802,190500,473508615,4360,4360,4360,4360,0
|
|
20230802,190400,473508615,4360,4360,4360,4360,0
|
|
20230802,190300,473508615,4360,4360,4360,4360,0
|
|
20230802,190200,473508615,4360,4360,4360,4360,0
|
|
20230802,190100,473508615,4360,4360,4360,4360,0
|
|
20230802,190000,473508615,4360,4360,4360,4360,0
|
|
20230802,185900,473508615,4360,4360,4360,4360,0
|
|
20230802,185800,473508615,4360,4360,4360,4360,0
|
|
20230802,185700,473508615,4360,4360,4360,4360,0
|
|
20230802,185600,473508615,4360,4360,4360,4360,0
|
|
20230802,185500,473508615,4360,4360,4360,4360,1770
|
|
20230802,185400,473508615,4360,4360,4360,4360,0
|
|
20230802,185300,473508615,4360,4360,4360,4360,0
|
|
20230802,185200,473508615,4360,4360,4360,4360,0
|
|
20230802,185100,473508615,4360,4360,4360,4360,0
|
|
20230802,185000,473508615,4360,4360,4360,4360,0
|
|
20230802,184900,473508615,4360,4360,4360,4360,0
|
|
20230802,184800,473508615,4360,4360,4360,4360,0
|
|
20230802,184700,473508615,4360,4360,4360,4360,0
|
|
20230802,184600,473508615,4360,4360,4360,4360,0
|
|
20230802,184500,473508615,4360,4360,4360,4360,0
|
|
20230802,184400,473508615,4360,4360,4360,4360,0
|
|
20230802,184300,473508615,4360,4360,4360,4360,0
|
|
20230802,184200,473508615,4360,4360,4360,4360,0
|
|
20230802,184100,473508615,4360,4360,4360,4360,0
|
|
20230802,184000,473508615,4360,4360,4360,4360,0
|
|
20230802,183900,473508615,4360,4360,4360,4360,0
|
|
20230802,183800,473508615,4360,4360,4360,4360,0
|
|
20230802,183700,473508615,4360,4360,4360,4360,0
|
|
20230802,183600,473508615,4360,4360,4360,4360,0
|
|
20230802,183500,473508615,4360,4360,4360,4360,0
|
|
20230802,183400,473508615,4360,4360,4360,4360,0
|
|
20230802,183300,473508615,4360,4360,4360,4360,0
|
|
20230802,183200,473508615,4360,4360,4360,4360,0
|
|
20230802,183100,473508615,4360,4360,4360,4360,0
|
|
20230802,183000,473508615,4360,4360,4360,4360,0
|
|
20230802,182900,473508615,4360,4360,4360,4360,0
|
|
20230802,182800,473508615,4360,4360,4360,4360,0
|
|
20230802,182700,473508615,4360,4360,4360,4360,0
|
|
20230802,182600,473508615,4360,4360,4360,4360,0
|
|
20230802,182500,473508615,4360,4360,4360,4360,1770
|
|
20230802,182400,473508615,4360,4360,4360,4360,0
|
|
20230802,182300,473508615,4360,4360,4360,4360,0
|
|
20230802,182200,473508615,4360,4360,4360,4360,0
|
|
20230802,182100,473508615,4360,4360,4360,4360,0
|
|
20230802,182000,473508615,4360,4360,4360,4360,0
|
|
20230802,181900,473508615,4360,4360,4360,4360,0
|
|
20230802,181800,473508615,4360,4360,4360,4360,0
|
|
20230802,181700,473508615,4360,4360,4360,4360,0
|
|
20230802,181600,473508615,4360,4360,4360,4360,0
|
|
20230802,181500,473508615,4360,4360,4360,4360,0
|
|
20230802,181400,473508615,4360,4360,4360,4360,0
|
|
20230802,181300,473508615,4360,4360,4360,4360,0
|
|
20230802,181200,473508615,4360,4360,4360,4360,0
|
|
20230802,181100,473508615,4360,4360,4360,4360,0
|
|
20230802,181000,473508615,4360,4360,4360,4360,0
|
|
20230802,180900,473508615,4360,4360,4360,4360,0
|
|
20230802,180800,473508615,4360,4360,4360,4360,0
|
|
20230802,180700,473508615,4360,4360,4360,4360,0
|
|
20230802,180600,473508615,4360,4360,4360,4360,0
|
|
20230802,180500,473508615,4360,4360,4360,4360,0
|
|
20230802,180400,473508615,4360,4360,4360,4360,0
|
|
20230802,180300,473508615,4360,4360,4360,4360,0
|
|
20230802,180200,473508615,4360,4360,4360,4360,0
|
|
20230802,180100,473508615,4360,4360,4360,4360,0
|
|
20230802,180000,473508615,4360,4360,4360,4360,0
|
|
20230802,175900,473508615,4360,4360,4360,4360,0
|
|
20230802,175800,473508615,4360,4360,4360,4360,0
|
|
20230802,175700,473508615,4360,4360,4360,4360,0
|
|
20230802,175600,473508615,4360,4360,4360,4360,0
|
|
20230802,175500,473508615,4360,4360,4360,4360,1770
|
|
20230802,175400,473508615,4360,4360,4360,4360,0
|
|
20230802,175300,473508615,4360,4360,4360,4360,0
|
|
20230802,175200,473508615,4360,4360,4360,4360,0
|
|
20230802,175100,473508615,4360,4360,4360,4360,0
|
|
20230802,175000,473508615,4360,4360,4360,4360,0
|
|
20230802,174900,473508615,4360,4360,4360,4360,0
|
|
20230802,174800,473508615,4360,4360,4360,4360,0
|
|
20230802,174700,473508615,4360,4360,4360,4360,0
|
|
20230802,174600,473508615,4360,4360,4360,4360,0
|
|
20230802,174500,473508615,4360,4360,4360,4360,0
|
|
20230802,174400,473508615,4360,4360,4360,4360,0
|
|
20230802,174300,473508615,4360,4360,4360,4360,0
|
|
20230802,174200,473508615,4360,4360,4360,4360,0
|
|
20230802,174100,473508615,4360,4360,4360,4360,0
|
|
20230802,174000,473508615,4360,4360,4360,4360,0
|
|
20230802,173900,473508615,4360,4360,4360,4360,0
|
|
20230802,173800,473508615,4360,4360,4360,4360,0
|
|
20230802,173700,473508615,4360,4360,4360,4360,0
|
|
20230802,173600,473508615,4360,4360,4360,4360,0
|
|
20230802,173500,473508615,4360,4360,4360,4360,0
|
|
20230802,173400,473508615,4360,4360,4360,4360,0
|
|
20230802,173300,473508615,4360,4360,4360,4360,0
|
|
20230802,173200,473508615,4360,4360,4360,4360,0
|
|
20230802,173100,473508615,4360,4360,4360,4360,0
|
|
20230802,173000,473508615,4360,4360,4360,4360,0
|
|
20230802,172900,473508615,4360,4360,4360,4360,0
|
|
20230802,172800,473508615,4360,4360,4360,4360,0
|
|
20230802,172700,473508615,4360,4360,4360,4360,0
|
|
20230802,172600,473508615,4360,4360,4360,4360,0
|
|
20230802,172500,473508615,4360,4360,4360,4360,1770
|
|
20230802,172400,473508615,4360,4360,4360,4360,0
|
|
20230802,172300,473508615,4360,4360,4360,4360,0
|
|
20230802,172200,473508615,4360,4360,4360,4360,0
|
|
20230802,172100,473508615,4360,4360,4360,4360,0
|
|
20230802,172000,473508615,4360,4360,4360,4360,0
|
|
20230802,171900,473508615,4360,4360,4360,4360,0
|
|
20230802,171800,473508615,4360,4360,4360,4360,0
|
|
20230802,171700,473508615,4360,4360,4360,4360,0
|
|
20230802,171600,473508615,4360,4360,4360,4360,0
|
|
20230802,171500,473508615,4360,4360,4360,4360,0
|
|
20230802,171400,473508615,4360,4360,4360,4360,0
|
|
20230802,171300,473508615,4360,4360,4360,4360,0
|
|
20230802,171200,473508615,4360,4360,4360,4360,0
|
|
20230802,171100,473508615,4360,4360,4360,4360,0
|
|
20230802,171000,473508615,4360,4360,4360,4360,0
|
|
20230802,170900,473508615,4360,4360,4360,4360,0
|
|
20230802,170800,473508615,4360,4360,4360,4360,0
|
|
20230802,170700,473508615,4360,4360,4360,4360,0
|
|
20230802,170600,473508615,4360,4360,4360,4360,0
|
|
20230802,170500,473508615,4360,4360,4360,4360,0
|
|
20230802,170400,473508615,4360,4360,4360,4360,0
|
|
20230802,170300,473508615,4360,4360,4360,4360,0
|
|
20230802,170200,473508615,4360,4360,4360,4360,0
|
|
20230802,170100,473508615,4360,4360,4360,4360,0
|
|
20230802,170000,473508615,4360,4360,4360,4360,0
|
|
20230802,165900,473508615,4360,4360,4360,4360,0
|
|
20230802,165800,473508615,4360,4360,4360,4360,0
|
|
20230802,165700,473508615,4360,4360,4360,4360,0
|
|
20230802,165600,473508615,4360,4360,4360,4360,0
|
|
20230802,165500,473508615,4360,4360,4360,4360,1770
|
|
20230802,165400,473508615,4360,4360,4360,4360,0
|
|
20230802,165300,473508615,4360,4360,4360,4360,0
|
|
20230802,165200,473508615,4360,4360,4360,4360,0
|
|
20230802,165100,473508615,4360,4360,4360,4360,0
|
|
20230802,165000,473508615,4360,4360,4360,4360,0
|
|
20230802,164900,473508615,4360,4360,4360,4360,0
|
|
20230802,164800,473508615,4360,4360,4360,4360,0
|
|
20230802,164700,473508615,4360,4360,4360,4360,0
|
|
20230802,164600,473508615,4360,4360,4360,4360,0
|
|
20230802,164500,473508615,4360,4360,4360,4360,0
|
|
20230802,164400,473508615,4360,4360,4360,4360,0
|
|
20230802,164300,473508615,4360,4360,4360,4360,0
|
|
20230802,164200,473508615,4360,4360,4360,4360,0
|
|
20230802,164100,473508615,4360,4360,4360,4360,0
|
|
20230802,164000,473508615,4360,4360,4360,4360,0
|
|
20230802,163900,473508615,4360,4360,4360,4360,0
|
|
20230802,163800,473508615,4360,4360,4360,4360,0
|
|
20230802,163700,473508615,4360,4360,4360,4360,0
|
|
20230802,163600,473508615,4360,4360,4360,4360,0
|
|
20230802,163500,473508615,4360,4360,4360,4360,0
|
|
20230802,163400,473508615,4360,4360,4360,4360,0
|
|
20230802,163300,473508615,4360,4360,4360,4360,0
|
|
20230802,163200,473508615,4360,4360,4360,4360,0
|
|
20230802,163100,473508615,4360,4360,4360,4360,0
|
|
20230802,163000,473508615,4360,4360,4360,4360,0
|
|
20230802,162900,473508615,4360,4360,4360,4360,0
|
|
20230802,162800,473508615,4360,4360,4360,4360,0
|
|
20230802,162700,473508615,4360,4360,4360,4360,0
|
|
20230802,162600,473508615,4360,4360,4360,4360,0
|
|
20230802,162500,473508615,4360,4360,4360,4360,1770
|
|
20230802,162400,473508615,4360,4360,4360,4360,0
|
|
20230802,162300,473508615,4360,4360,4360,4360,0
|
|
20230802,162200,473508615,4360,4360,4360,4360,0
|
|
20230802,162100,473508615,4360,4360,4360,4360,0
|
|
20230802,162000,473508615,4360,4360,4360,4360,0
|
|
20230802,161900,473508615,4360,4360,4360,4360,0
|
|
20230802,161800,473508615,4360,4360,4360,4360,0
|
|
20230802,161700,473508615,4360,4360,4360,4360,0
|
|
20230802,161600,473508615,4360,4360,4360,4360,0
|
|
20230802,161500,473508615,4360,4360,4360,4360,0
|
|
20230802,161400,473508615,4360,4360,4360,4360,0
|
|
20230802,161300,473508615,4360,4360,4360,4360,0
|
|
20230802,161200,473508615,4360,4360,4360,4360,0
|
|
20230802,161100,473508615,4360,4360,4360,4360,0
|
|
20230802,161000,473508615,4360,4360,4360,4360,0
|
|
20230802,160900,473508615,4360,4360,4360,4360,0
|
|
20230802,160800,473508615,4360,4360,4360,4360,0
|
|
20230802,160700,473508615,4360,4360,4360,4360,0
|
|
20230802,160600,473508615,4360,4360,4360,4360,0
|
|
20230802,160500,473508615,4360,4360,4360,4360,0
|
|
20230802,160400,473508615,4360,4360,4360,4360,0
|
|
20230802,160300,473508615,4360,4360,4360,4360,0
|
|
20230802,160200,473508615,4360,4360,4360,4360,0
|
|
20230802,160100,473508615,4360,4360,4360,4360,0
|
|
20230802,160000,473508615,4360,4360,4360,4360,0
|
|
20230802,155900,473508615,4360,4360,4360,4360,0
|
|
20230802,155800,473508615,4360,4360,4360,4360,0
|
|
20230802,155700,473508615,4360,4360,4360,4360,0
|
|
20230802,155600,473508615,4360,4360,4360,4360,0
|
|
20230802,155500,473508615,4360,4360,4360,4360,1770
|
|
20230802,155400,473508615,4360,4360,4360,4360,0
|
|
20230802,155300,473508615,4360,4360,4360,4360,0
|
|
20230802,155200,473508615,4360,4360,4360,4360,0
|
|
20230802,155100,473508615,4360,4360,4360,4360,0
|
|
20230802,155000,473508615,4360,4360,4360,4360,0
|
|
20230802,154900,473508615,4360,4360,4360,4360,0
|
|
20230802,154800,473508615,4360,4360,4360,4360,0
|
|
20230802,154700,473508615,4360,4360,4360,4360,0
|
|
20230802,154600,473508615,4360,4360,4360,4360,0
|
|
20230802,154500,473508615,4360,4360,4360,4360,0
|
|
20230802,154400,473508615,4360,4360,4360,4360,0
|
|
20230802,154300,473508615,4360,4360,4360,4360,0
|
|
20230802,154200,473508615,4360,4360,4360,4360,0
|
|
20230802,154100,473508615,4360,4360,4360,4360,0
|
|
20230802,154000,473508615,4360,4360,4360,4360,0
|
|
20230802,153900,473508615,4360,4360,4360,4360,0
|
|
20230802,153800,473508615,4360,4360,4360,4360,0
|
|
20230802,153700,473508615,4360,4360,4360,4360,0
|
|
20230802,153600,473508615,4360,4360,4360,4360,0
|
|
20230802,153500,473508615,4360,4360,4360,4360,0
|
|
20230802,153400,473508615,4360,4360,4360,4360,0
|
|
20230802,153300,473508615,4360,4360,4360,4360,0
|
|
20230802,153200,473508615,4360,4360,4360,4360,0
|
|
20230802,153100,473508615,4360,4360,4360,4360,0
|
|
20230802,153000,473508615,4360,4360,4360,4360,1770
|
|
20230802,152900,465791415,4360,4360,4360,4360,0
|
|
20230802,152800,465791415,4360,4360,4360,4360,0
|
|
20230802,152700,465791415,4360,4360,4360,4360,0
|
|
20230802,152600,465791415,4360,4360,4360,4360,0
|
|
20230802,152500,465791415,4360,4360,4360,4360,0
|
|
20230802,152400,465791415,4360,4360,4360,4360,0
|
|
20230802,152300,465791415,4360,4360,4360,4360,0
|
|
20230802,152200,465791415,4360,4360,4360,4360,0
|
|
20230802,152100,465791415,4360,4360,4360,4360,0
|
|
20230802,152000,465791415,4360,4360,4360,4360,0
|
|
20230802,151900,465791415,4360,4340,4360,4315,584
|
|
20230802,151800,463267125,4365,4365,4365,4365,0
|
|
20230802,151700,463267125,4365,4365,4365,4365,0
|
|
20230802,151600,463267125,4365,4365,4365,4365,3
|
|
20230802,151500,463254030,4340,4340,4340,4340,0
|
|
20230802,151400,463254030,4340,4340,4340,4340,0
|
|
20230802,151300,463254030,4340,4340,4340,4340,1
|
|
20230802,151200,463249690,4365,4365,4365,4365,0
|
|
20230802,151100,463249690,4365,4365,4365,4365,0
|
|
20230802,151000,463249690,4365,4365,4365,4365,0
|
|
20230802,150900,463249690,4365,4365,4365,4365,0
|
|
20230802,150800,463249690,4365,4365,4365,4365,1
|
|
20230802,150700,463245325,4340,4340,4340,4340,116
|
|
20230802,150600,462741885,4340,4340,4340,4340,1
|
|
20230802,150500,462737545,4315,4315,4315,4315,0
|
|
20230802,150400,462737545,4315,4325,4325,4315,3000
|
|
20230802,150300,449777910,4325,4335,4335,4325,360
|
|
20230802,150200,448219330,4335,4355,4360,4335,2363
|
|
20230802,150100,437957150,4355,4355,4355,4355,0
|
|
20230802,150000,437957150,4355,4355,4355,4355,0
|
|
20230802,145900,437957150,4355,4355,4355,4355,1
|
|
20230802,145800,437952795,4350,4350,4350,4350,0
|
|
20230802,145700,437952795,4350,4350,4350,4350,0
|
|
20230802,145600,437952795,4350,4350,4350,4350,20
|
|
20230802,145500,437865795,4355,4355,4355,4355,0
|
|
20230802,145400,437865795,4355,4355,4355,4355,3
|
|
20230802,145300,437852730,4365,4365,4365,4365,0
|
|
20230802,145200,437852730,4365,4365,4365,4365,0
|
|
20230802,145100,437852730,4365,4365,4365,4365,0
|
|
20230802,145000,437852730,4365,4365,4365,4365,0
|
|
20230802,144900,437852730,4365,4365,4365,4365,11
|
|
20230802,144800,437804715,4370,4355,4370,4355,17
|
|
20230802,144700,437730525,4355,4355,4355,4355,348
|
|
20230802,144600,436214985,4355,4375,4375,4355,51
|
|
20230802,144500,435992830,4380,4380,4380,4380,1
|
|
20230802,144400,435988450,4400,4400,4400,4400,0
|
|
20230802,144300,435988450,4400,4390,4400,4390,99
|
|
20230802,144200,435553350,4385,4385,4385,4385,100
|
|
20230802,144100,435114850,4395,4365,4395,4365,35
|
|
20230802,144000,434961630,4360,4360,4360,4360,0
|
|
20230802,143900,434961630,4360,4360,4360,4360,0
|
|
20230802,143800,434961630,4360,4350,4360,4350,78
|
|
20230802,143700,434622310,4345,4345,4345,4345,1
|
|
20230802,143600,434617965,4340,4340,4340,4340,289
|
|
20230802,143500,433363705,4340,4340,4340,4340,5
|
|
20230802,143400,433342005,4340,4340,4340,4340,0
|
|
20230802,143300,433342005,4340,4340,4340,4340,0
|
|
20230802,143200,433342005,4340,4340,4340,4340,756
|
|
20230802,143100,430060965,4345,4345,4345,4345,1
|
|
20230802,143000,430056620,4340,4340,4340,4340,20
|
|
20230802,142900,429969820,4340,4340,4340,4340,0
|
|
20230802,142800,429969820,4340,4340,4340,4340,0
|
|
20230802,142700,429969820,4340,4340,4340,4340,1
|
|
20230802,142600,429965480,4335,4335,4335,4335,0
|
|
20230802,142500,429965480,4335,4340,4340,4335,80
|
|
20230802,142400,429618575,4335,4335,4335,4335,150
|
|
20230802,142300,428968325,4335,4335,4335,4335,0
|
|
20230802,142200,428968325,4335,4335,4335,4335,0
|
|
20230802,142100,428968325,4335,4330,4335,4330,372
|
|
20230802,142000,427356170,4320,4320,4320,4320,0
|
|
20230802,141900,427356170,4320,4320,4320,4320,0
|
|
20230802,141800,427356170,4320,4320,4320,4320,122
|
|
20230802,141700,426829130,4325,4330,4330,4325,930
|
|
20230802,141600,422806695,4330,4335,4335,4330,297
|
|
20230802,141500,421520675,4335,4335,4335,4335,25
|
|
20230802,141400,421412300,4335,4335,4335,4335,47
|
|
20230802,141300,421208555,4335,4335,4335,4335,1
|
|
20230802,141200,421204220,4330,4330,4330,4330,0
|
|
20230802,141100,421204220,4330,4330,4330,4330,182
|
|
20230802,141000,420416160,4330,4345,4345,4330,313
|
|
20230802,140900,419060100,4350,4340,4350,4340,3
|
|
20230802,140800,419047060,4335,4335,4340,4335,123
|
|
20230802,140700,418513840,4330,4360,4360,4330,497
|
|
20230802,140600,416358845,4365,4365,4365,4365,129
|
|
20230802,140500,415795760,4370,4350,4370,4350,309
|
|
20230802,140400,414451510,4350,4350,4350,4350,32
|
|
20230802,140300,414312310,4340,4345,4345,4340,331
|
|
20230802,140200,412875760,4350,4360,4360,4350,311
|
|
20230802,140100,411521245,4365,4365,4365,4365,0
|
|
20230802,140000,411521245,4365,4365,4365,4365,65
|
|
20230802,135900,411237520,4365,4370,4370,4365,682
|
|
20230802,135800,408260540,4370,4370,4370,4370,26
|
|
20230802,135700,408146920,4370,4370,4370,4365,45
|
|
20230802,135600,407950305,4365,4365,4365,4365,21
|
|
20230802,135500,407858640,4365,4365,4365,4365,27
|
|
20230802,135400,407740785,4365,4365,4365,4365,40
|
|
20230802,135300,407566185,4355,4355,4355,4355,55
|
|
20230802,135200,407326660,4355,4350,4355,4350,33
|
|
20230802,135100,407182950,4355,4350,4355,4340,21
|
|
20230802,135000,407091620,4350,4345,4350,4345,25
|
|
20230802,134900,406982880,4350,4355,4355,4330,228
|
|
20230802,134800,405993690,4355,4350,4355,4350,22
|
|
20230802,134700,405897890,4355,4355,4360,4340,47
|
|
20230802,134600,405693445,4355,4350,4355,4350,23
|
|
20230802,134500,405593345,4350,4350,4350,4335,788
|
|
20230802,134400,402175995,4350,4355,4360,4350,262
|
|
20230802,134300,401034920,4355,4360,4360,4355,38
|
|
20230802,134200,400869310,4345,4345,4345,4345,16
|
|
20230802,134100,400799790,4345,4345,4345,4340,47
|
|
20230802,134000,400595605,4345,4360,4360,4345,1146
|
|
20230802,133900,395606075,4360,4360,4365,4355,33
|
|
20230802,133800,395462130,4360,4360,4365,4360,34
|
|
20230802,133700,395313825,4360,4360,4365,4360,80
|
|
20230802,133600,394964940,4360,4360,4360,4355,34
|
|
20230802,133500,394816720,4360,4360,4360,4355,44
|
|
20230802,133400,394624905,4360,4360,4360,4355,54
|
|
20230802,133300,394389585,4360,4360,4360,4355,43
|
|
20230802,133200,394202110,4360,4360,4365,4350,595
|
|
20230802,133100,391609135,4365,4370,4370,4355,153
|
|
20230802,133000,390942455,4370,4365,4370,4365,33
|
|
20230802,132900,390798330,4370,4385,4390,4370,152
|
|
20230802,132800,390132535,4390,4385,4390,4385,27
|
|
20230802,132700,390014050,4385,4375,4385,4365,154
|
|
20230802,132600,389341045,4365,4395,4395,4365,69
|
|
20230802,132500,389039185,4365,4375,4395,4360,87
|
|
20230802,132400,388659195,4395,4385,4395,4370,79
|
|
20230802,132300,388312700,4390,4390,4395,4390,39
|
|
20230802,132200,388141385,4375,4390,4390,4375,23
|
|
20230802,132100,388040595,4360,4400,4400,4360,62
|
|
20230802,132000,387769045,4365,4390,4400,4365,110
|
|
20230802,131900,387288200,4400,4370,4400,4370,7
|
|
20230802,131800,387257430,4400,4400,4400,4380,43
|
|
20230802,131700,387068620,4370,4385,4405,4370,63
|
|
20230802,131600,386792535,4385,4410,4410,4385,57
|
|
20230802,131500,386541695,4400,4405,4410,4400,35
|
|
20230802,131400,386387550,4405,4410,4410,4405,29
|
|
20230802,131300,386259760,4410,4420,4425,4405,346
|
|
20230802,131200,384734905,4420,4420,4425,4415,27
|
|
20230802,131100,384615605,4425,4420,4425,4420,32
|
|
20230802,131000,384474150,4420,4420,4420,4415,29
|
|
20230802,130900,384345990,4420,4425,4425,4420,48
|
|
20230802,130800,384133810,4420,4425,4425,4420,22
|
|
20230802,130700,384036465,4425,4430,4430,4425,232
|
|
20230802,130600,383009755,4430,4430,4430,4430,40
|
|
20230802,130500,382832555,4430,4430,4430,4425,415
|
|
20230802,130400,380996105,4425,4430,4430,4425,39
|
|
20230802,130300,380823400,4430,4425,4430,4425,680
|
|
20230802,130200,377814385,4425,4425,4425,4420,31
|
|
20230802,130100,377677215,4425,4425,4425,4425,59
|
|
20230802,130000,377416140,4425,4425,4425,4420,37
|
|
20230802,125900,377252470,4420,4430,4435,4420,744
|
|
20230802,125800,373963670,4435,4425,4435,4425,108
|
|
20230802,125700,373485210,4425,4425,4425,4425,42
|
|
20230802,125600,373299360,4420,4425,4425,4420,42
|
|
20230802,125500,373113670,4425,4425,4425,4425,37
|
|
20230802,125400,372949945,4425,4430,4430,4425,152
|
|
20230802,125300,372277260,4435,4440,4440,4435,29
|
|
20230802,125200,372148550,4435,4440,4440,4435,38
|
|
20230802,125100,371979915,4435,4435,4440,4435,28
|
|
20230802,125000,371855665,4435,4435,4435,4435,135
|
|
20230802,124900,371256940,4435,4435,4435,4435,18
|
|
20230802,124800,371177110,4430,4435,4435,4430,446
|
|
20230802,124700,369201215,4435,4430,4435,4430,630
|
|
20230802,124600,366410220,4430,4430,4430,4430,23
|
|
20230802,124500,366308330,4430,4430,4430,4430,43
|
|
20230802,124400,366117840,4430,4430,4430,4430,30
|
|
20230802,124300,365984940,4430,4430,4430,4430,29
|
|
20230802,124200,365856470,4430,4430,4430,4425,53
|
|
20230802,124100,365621750,4425,4425,4425,4425,9
|
|
20230802,124000,365581925,4425,4430,4430,4385,279
|
|
20230802,123900,364356180,4430,4410,4430,4410,598
|
|
20230802,123800,361718715,4410,4430,4430,4410,94
|
|
20230802,123700,361303395,4430,4430,4430,4430,42
|
|
20230802,123600,361117335,4430,4430,4430,4430,28
|
|
20230802,123500,360993295,4430,4430,4430,4430,38
|
|
20230802,123400,360824955,4430,4430,4430,4430,38
|
|
20230802,123300,360656615,4430,4415,4430,4415,915
|
|
20230802,123200,356616815,4415,4415,4415,4415,57
|
|
20230802,123100,356365160,4415,4410,4415,4410,20
|
|
20230802,123000,356276935,4410,4410,4410,4410,50
|
|
20230802,122900,356056435,4410,4410,4410,4410,25
|
|
20230802,122800,355946185,4355,4410,4410,4355,338
|
|
20230802,122700,354468355,4410,4410,4410,4410,31
|
|
20230802,122600,354331645,4410,4410,4410,4410,39
|
|
20230802,122500,354159655,4410,4410,4410,4410,31
|
|
20230802,122400,354022945,4410,4410,4410,4410,35
|
|
20230802,122300,353868595,4410,4410,4410,4410,32
|
|
20230802,122200,353727475,4410,4405,4410,4375,504
|
|
20230802,122100,351515540,4410,4410,4410,4410,35
|
|
20230802,122000,351361190,4410,4410,4410,4410,47
|
|
20230802,121900,351153920,4410,4410,4410,4410,26
|
|
20230802,121800,351039260,4410,4410,4410,4410,48
|
|
20230802,121700,350827580,4410,4410,4410,4410,26
|
|
20230802,121600,350712920,4410,4400,4410,4400,170
|
|
20230802,121500,349964690,4400,4400,4400,4400,33
|
|
20230802,121400,349819490,4400,4400,4400,4400,33
|
|
20230802,121300,349674290,4400,4410,4410,4400,84
|
|
20230802,121200,349304360,4410,4410,4410,4410,21
|
|
20230802,121100,349211750,4405,4410,4410,4405,45
|
|
20230802,121000,349013330,4395,4410,4410,4395,1019
|
|
20230802,120900,344534330,4410,4410,4410,4410,31
|
|
20230802,120800,344397620,4410,4405,4410,4400,1922
|
|
20230802,120700,335936880,4405,4405,4405,4405,33
|
|
20230802,120600,335791515,4405,4405,4405,4405,78
|
|
20230802,120500,335447925,4405,4405,4405,4400,186
|
|
20230802,120400,334628645,4405,4405,4405,4405,23
|
|
20230802,120300,334527330,4405,4405,4405,4405,316
|
|
20230802,120200,333135350,4405,4405,4405,4405,23
|
|
20230802,120100,333034035,4405,4380,4405,4380,91
|
|
20230802,120000,332634080,4380,4400,4400,4360,1602
|
|
20230802,115900,325619785,4405,4400,4405,4400,149
|
|
20230802,115800,324963465,4405,4400,4405,4360,1543
|
|
20230802,115700,318203625,4405,4405,4405,4405,174
|
|
20230802,115600,317437155,4405,4405,4405,4405,30
|
|
20230802,115500,317305005,4405,4405,4405,4400,195
|
|
20230802,115400,316446930,4405,4410,4410,4405,42
|
|
20230802,115300,316261775,4410,4410,4410,4410,186
|
|
20230802,115200,315441515,4410,4410,4410,4410,26
|
|
20230802,115100,315326855,4410,4405,4410,4395,182
|
|
20230802,115000,314524440,4410,4410,4410,4405,39
|
|
20230802,114900,314352480,4410,4405,4410,4405,168
|
|
20230802,114800,313611850,4410,4410,4410,4405,41
|
|
20230802,114700,313431140,4405,4410,4410,4405,170
|
|
20230802,114600,312681515,4410,4410,4410,4400,150
|
|
20230802,114500,312021085,4410,4410,4410,4410,167
|
|
20230802,114400,311284615,4410,4410,4410,4410,42
|
|
20230802,114300,311099395,4410,4410,4410,4410,71
|
|
20230802,114200,310786285,4410,4410,4415,4410,195
|
|
20230802,114100,309925455,4415,4415,4415,4410,71
|
|
20230802,114000,309612200,4415,4405,4415,4405,306
|
|
20230802,113900,308263795,4410,4415,4415,4405,855
|
|
20230802,113800,304492935,4425,4420,4425,4410,872
|
|
20230802,113700,300646620,4430,4430,4430,4425,47
|
|
20230802,113600,300438470,4430,4430,4430,4420,201
|
|
20230802,113500,299548150,4430,4430,4430,4430,31
|
|
20230802,113400,299410820,4430,4420,4430,4410,210
|
|
20230802,113300,298481930,4425,4430,4430,4425,31
|
|
20230802,113200,298344630,4430,4430,4430,4420,471
|
|
20230802,113100,296260980,4430,4435,4435,4430,34
|
|
20230802,113000,296110245,4435,4440,4440,4435,179
|
|
20230802,112900,295315575,4440,4440,4440,4420,192
|
|
20230802,112800,294464520,4440,4435,4440,4435,67
|
|
20230802,112700,294167240,4440,4435,4440,4435,42
|
|
20230802,112600,293980795,4430,4430,4440,4430,163
|
|
20230802,112500,293258565,4440,4445,4445,4440,704
|
|
20230802,112400,290132590,4445,4440,4445,4430,1532
|
|
20230802,112300,283330570,4430,4430,4430,4425,275
|
|
20230802,112200,282112895,4430,4430,4430,4430,37
|
|
20230802,112100,281948985,4430,4420,4430,4410,1743
|
|
20230802,112000,274254115,4420,4425,4430,4420,30
|
|
20230802,111900,274121365,4430,4440,4450,4425,577
|
|
20230802,111800,271562790,4445,4450,4450,4445,75
|
|
20230802,111700,271229305,4450,4445,4450,4445,129
|
|
20230802,111600,270655725,4440,4445,4445,4440,25
|
|
20230802,111500,270544620,4455,4445,4465,4445,193
|
|
20230802,111400,269684845,4460,4465,4465,4460,247
|
|
20230802,111300,268583070,4465,4465,4465,4465,173
|
|
20230802,111200,267810625,4465,4465,4465,4465,33
|
|
20230802,111100,267663280,4465,4465,4465,4465,233
|
|
20230802,111000,266622935,4465,4465,4465,4460,33
|
|
20230802,110900,266475595,4465,4465,4465,4465,49
|
|
20230802,110800,266256810,4465,4465,4465,4465,168
|
|
20230802,110700,265506690,4415,4475,4475,4415,615
|
|
20230802,110600,262775980,4475,4470,4475,4470,1038
|
|
20230802,110500,258136060,4470,4465,4470,4460,814
|
|
20230802,110400,254503645,4465,4455,4465,4445,2484
|
|
20230802,110300,243432125,4460,4455,4460,4455,88
|
|
20230802,110200,243040055,4455,4455,4455,4455,985
|
|
20230802,110100,238651880,4450,4450,4455,4450,453
|
|
20230802,110000,236633980,4450,4440,4450,4440,154
|
|
20230802,105900,235949535,4445,4455,4455,4440,324
|
|
20230802,105800,234509320,4445,4450,4455,4445,387
|
|
20230802,105700,232786280,4455,4450,4455,4445,41
|
|
20230802,105600,232603855,4455,4445,4455,4445,470
|
|
20230802,105500,230514395,4450,4450,4450,4450,28
|
|
20230802,105400,230389795,4455,4455,4455,4455,185
|
|
20230802,105300,229565620,4455,4450,4455,4450,283
|
|
20230802,105200,228305630,4450,4455,4455,4450,35
|
|
20230802,105100,228149715,4455,4440,4455,4430,2729
|
|
20230802,105000,216016205,4440,4440,4440,4440,43
|
|
20230802,104900,215825285,4440,4440,4440,4440,160
|
|
20230802,104800,215114885,4440,4435,4440,4435,55
|
|
20230802,104700,214870785,4435,4435,4435,4435,120
|
|
20230802,104600,214338585,4435,4435,4435,4435,280
|
|
20230802,104500,213096785,4435,4435,4435,4435,82
|
|
20230802,104400,212733115,4440,4440,4440,4440,7
|
|
20230802,104300,212702035,4435,4435,4435,4435,431
|
|
20230802,104200,210790550,4420,4425,4425,4420,382
|
|
20230802,104100,209100825,4420,4420,4420,4420,83
|
|
20230802,104000,208733965,4435,4435,4435,4435,100
|
|
20230802,103900,208290465,4440,4420,4440,4415,2103
|
|
20230802,103800,199004765,4415,4430,4430,4415,502
|
|
20230802,103700,196785905,4430,4440,4440,4430,531
|
|
20230802,103600,194431345,4445,4440,4445,4440,145
|
|
20230802,103500,193786845,4445,4445,4445,4445,0
|
|
20230802,103400,193786845,4445,4445,4445,4445,140
|
|
20230802,103300,193164545,4440,4440,4440,4440,72
|
|
20230802,103200,192844865,4440,4435,4440,4435,13
|
|
20230802,103100,192787180,4445,4445,4445,4445,37
|
|
20230802,103000,192622715,4445,4445,4445,4445,150
|
|
20230802,102900,191955965,4440,4445,4450,4440,1147
|
|
20230802,102800,186852130,4440,4440,4440,4440,81
|
|
20230802,102700,186492490,4440,4440,4440,4440,43
|
|
20230802,102600,186301570,4440,4440,4440,4440,150
|
|
20230802,102500,185635570,4440,4440,4440,4440,4
|
|
20230802,102400,185617810,4440,4440,4440,4440,111
|
|
20230802,102300,185124970,4435,4435,4435,4435,10
|
|
20230802,102200,185080620,4440,4435,4440,4435,145
|
|
20230802,102100,184436845,4435,4435,4435,4435,148
|
|
20230802,102000,183780465,4435,4440,4450,4435,715
|
|
20230802,101900,180601880,4435,4430,4435,4430,25
|
|
20230802,101800,180491065,4445,4445,4445,4445,1
|
|
20230802,101700,180486620,4430,4430,4430,4430,209
|
|
20230802,101600,179560750,4430,4445,4445,4415,2005
|
|
20230802,101500,170687850,4450,4455,4455,4450,271
|
|
20230802,101400,169481885,4455,4445,4455,4445,2012
|
|
20230802,101300,160530645,4440,4440,4450,4440,1229
|
|
20230802,101200,155065605,4435,4400,4435,4400,3583
|
|
20230802,101100,139245785,4400,4365,4400,4365,1571
|
|
20230802,101000,132342250,4340,4340,4340,4340,0
|
|
20230802,100900,132342250,4340,4380,4380,4340,2000
|
|
20230802,100800,123645310,4375,4375,4375,4375,900
|
|
20230802,100700,119707810,4350,4350,4350,4350,0
|
|
20230802,100600,119707810,4350,4350,4350,4350,0
|
|
20230802,100500,119707810,4350,4380,4380,4350,2000
|
|
20230802,100400,110989685,4365,4365,4365,4365,0
|
|
20230802,100300,110989685,4365,4365,4365,4365,1957
|
|
20230802,100200,102447380,4390,4395,4395,4390,150
|
|
20230802,100100,101788180,4390,4390,4390,4365,2200
|
|
20230802,100000,92161930,4395,4390,4395,4390,160
|
|
20230802,095900,91458830,4395,4395,4395,4395,30
|
|
20230802,095800,91326980,4395,4390,4395,4390,162
|
|
20230802,095700,90615050,4390,4385,4390,4385,1038
|
|
20230802,095600,86063305,4370,4365,4370,4365,111
|
|
20230802,095500,85578290,4385,4385,4385,4385,0
|
|
20230802,095400,85578290,4385,4385,4385,4385,140
|
|
20230802,095300,84964390,4385,4385,4385,4385,0
|
|
20230802,095200,84964390,4385,4365,4385,4365,27
|
|
20230802,095100,84846095,4365,4365,4365,4365,0
|
|
20230802,095000,84846095,4365,4365,4365,4365,24
|
|
20230802,094900,84741335,4385,4385,4385,4385,0
|
|
20230802,094800,84741335,4385,4385,4385,4385,0
|
|
20230802,094700,84741335,4385,4385,4385,4385,10
|
|
20230802,094600,84697485,4390,4390,4390,4390,3
|
|
20230802,094500,84684315,4360,4360,4360,4360,0
|
|
20230802,094400,84684315,4360,4360,4360,4360,2
|
|
20230802,094300,84675595,4390,4390,4390,4390,5
|
|
20230802,094200,84653645,4395,4365,4395,4360,4369
|
|
20230802,094100,65466685,4365,4365,4365,4365,0
|
|
20230802,094000,65466685,4365,4365,4365,4365,0
|
|
20230802,093900,65466685,4365,4365,4365,4365,0
|
|
20230802,093800,65466685,4365,4365,4365,4365,0
|
|
20230802,093700,65466685,4365,4365,4365,4365,1
|
|
20230802,093600,65462320,4360,4340,4360,4340,262
|
|
20230802,093500,64322000,4360,4360,4360,4360,1
|
|
20230802,093400,64317640,4350,4350,4350,4350,0
|
|
20230802,093300,64317640,4350,4350,4350,4350,10
|
|
20230802,093200,64274140,4360,4360,4360,4360,2
|
|
20230802,093100,64265420,4345,4345,4345,4345,2093
|
|
20230802,093000,55171335,4315,4315,4315,4315,0
|
|
20230802,092900,55171335,4315,4315,4315,4315,0
|
|
20230802,092800,55171335,4315,4320,4320,4315,120
|
|
20230802,092700,54652985,4300,4330,4330,4300,3000
|
|
20230802,092600,41744065,4330,4330,4330,4330,0
|
|
20230802,092500,41744065,4330,4330,4330,4330,263
|
|
20230802,092400,40605275,4330,4330,4330,4330,0
|
|
20230802,092300,40605275,4330,4330,4330,4330,0
|
|
20230802,092200,40605275,4330,4330,4330,4330,20
|
|
20230802,092100,40518675,4330,4345,4345,4330,2000
|
|
20230802,092000,31850655,4345,4345,4345,4345,17
|
|
20230802,091900,31776790,4345,4345,4345,4345,23
|
|
20230802,091800,31676855,4345,4345,4345,4345,1
|
|
20230802,091700,31672510,4340,4355,4355,4340,500
|
|
20230802,091600,29501775,4365,4375,4375,4365,162
|
|
20230802,091500,28794085,4375,4380,4380,4375,168
|
|
20230802,091400,28058335,4390,4390,4390,4390,0
|
|
20230802,091300,28058335,4390,4380,4390,4380,356
|
|
20230802,091200,26497495,4385,4385,4385,4385,100
|
|
20230802,091100,26058995,4385,4385,4385,4385,15
|
|
20230802,091000,25993220,4380,4390,4390,4380,15
|
|
20230802,090900,25927470,4350,4360,4360,4350,1016
|
|
20230802,090800,21497720,4360,4360,4360,4360,327
|
|
20230802,090700,20072000,4390,4390,4390,4390,11
|
|
20230802,090600,20023710,4390,4390,4390,4390,274
|
|
20230802,090500,18820850,4390,4390,4390,4390,1725
|
|
20230802,090400,11248100,4355,4355,4355,4355,0
|
|
20230802,090300,11248100,4355,4355,4355,4355,437
|
|
20230802,090200,9344965,4365,4365,4365,4365,609
|
|
20230802,090100,6686680,4375,4385,4395,4375,575
|
|
20230802,090000,4170855,4395,4395,4395,4395,949
|