635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193200,457007350,3435,3435,3435,3435,2105
|
|
20230802,193100,457007350,3435,3435,3435,3435,0
|
|
20230802,193000,457007350,3435,3435,3435,3435,0
|
|
20230802,192900,457007350,3435,3435,3435,3435,0
|
|
20230802,192800,457007350,3435,3435,3435,3435,0
|
|
20230802,192700,457007350,3435,3435,3435,3435,0
|
|
20230802,192600,457007350,3435,3435,3435,3435,0
|
|
20230802,192500,457007350,3435,3435,3435,3435,0
|
|
20230802,192400,457007350,3435,3435,3435,3435,0
|
|
20230802,192300,457007350,3435,3435,3435,3435,0
|
|
20230802,192200,457007350,3435,3435,3435,3435,0
|
|
20230802,192100,457007350,3435,3435,3435,3435,0
|
|
20230802,192000,457007350,3435,3435,3435,3435,0
|
|
20230802,191900,457007350,3435,3435,3435,3435,0
|
|
20230802,191800,457007350,3435,3435,3435,3435,0
|
|
20230802,191700,457007350,3435,3435,3435,3435,0
|
|
20230802,191600,457007350,3435,3435,3435,3435,0
|
|
20230802,191500,457007350,3435,3435,3435,3435,0
|
|
20230802,191400,457007350,3435,3435,3435,3435,0
|
|
20230802,191300,457007350,3435,3435,3435,3435,0
|
|
20230802,191200,457007350,3435,3435,3435,3435,0
|
|
20230802,191100,457007350,3435,3435,3435,3435,0
|
|
20230802,191000,457007350,3435,3435,3435,3435,0
|
|
20230802,190900,457007350,3435,3435,3435,3435,0
|
|
20230802,190800,457007350,3435,3435,3435,3435,0
|
|
20230802,190700,457007350,3435,3435,3435,3435,0
|
|
20230802,190600,457007350,3435,3435,3435,3435,0
|
|
20230802,190500,457007350,3435,3435,3435,3435,0
|
|
20230802,190400,457007350,3435,3435,3435,3435,0
|
|
20230802,190300,457007350,3435,3435,3435,3435,0
|
|
20230802,190200,457007350,3435,3435,3435,3435,2105
|
|
20230802,190100,457007350,3435,3435,3435,3435,0
|
|
20230802,190000,457007350,3435,3435,3435,3435,0
|
|
20230802,185900,457007350,3435,3435,3435,3435,0
|
|
20230802,185800,457007350,3435,3435,3435,3435,0
|
|
20230802,185700,457007350,3435,3435,3435,3435,0
|
|
20230802,185600,457007350,3435,3435,3435,3435,0
|
|
20230802,185500,457007350,3435,3435,3435,3435,0
|
|
20230802,185400,457007350,3435,3435,3435,3435,0
|
|
20230802,185300,457007350,3435,3435,3435,3435,0
|
|
20230802,185200,457007350,3435,3435,3435,3435,0
|
|
20230802,185100,457007350,3435,3435,3435,3435,0
|
|
20230802,185000,457007350,3435,3435,3435,3435,0
|
|
20230802,184900,457007350,3435,3435,3435,3435,0
|
|
20230802,184800,457007350,3435,3435,3435,3435,0
|
|
20230802,184700,457007350,3435,3435,3435,3435,0
|
|
20230802,184600,457007350,3435,3435,3435,3435,0
|
|
20230802,184500,457007350,3435,3435,3435,3435,0
|
|
20230802,184400,457007350,3435,3435,3435,3435,0
|
|
20230802,184300,457007350,3435,3435,3435,3435,0
|
|
20230802,184200,457007350,3435,3435,3435,3435,0
|
|
20230802,184100,457007350,3435,3435,3435,3435,0
|
|
20230802,184000,457007350,3435,3435,3435,3435,0
|
|
20230802,183900,457007350,3435,3435,3435,3435,0
|
|
20230802,183800,457007350,3435,3435,3435,3435,0
|
|
20230802,183700,457007350,3435,3435,3435,3435,0
|
|
20230802,183600,457007350,3435,3435,3435,3435,0
|
|
20230802,183500,457007350,3435,3435,3435,3435,0
|
|
20230802,183400,457007350,3435,3435,3435,3435,0
|
|
20230802,183300,457007350,3435,3435,3435,3435,0
|
|
20230802,183200,457007350,3435,3435,3435,3435,2105
|
|
20230802,183100,457007350,3435,3435,3435,3435,0
|
|
20230802,183000,457007350,3435,3435,3435,3435,0
|
|
20230802,182900,457007350,3435,3435,3435,3435,0
|
|
20230802,182800,457007350,3435,3435,3435,3435,0
|
|
20230802,182700,457007350,3435,3435,3435,3435,0
|
|
20230802,182600,457007350,3435,3435,3435,3435,0
|
|
20230802,182500,457007350,3435,3435,3435,3435,0
|
|
20230802,182400,457007350,3435,3435,3435,3435,0
|
|
20230802,182300,457007350,3435,3435,3435,3435,0
|
|
20230802,182200,457007350,3435,3435,3435,3435,0
|
|
20230802,182100,457007350,3435,3435,3435,3435,0
|
|
20230802,182000,457007350,3435,3435,3435,3435,0
|
|
20230802,181900,457007350,3435,3435,3435,3435,0
|
|
20230802,181800,457007350,3435,3435,3435,3435,0
|
|
20230802,181700,457007350,3435,3435,3435,3435,0
|
|
20230802,181600,457007350,3435,3435,3435,3435,0
|
|
20230802,181500,457007350,3435,3435,3435,3435,0
|
|
20230802,181400,457007350,3435,3435,3435,3435,0
|
|
20230802,181300,457007350,3435,3435,3435,3435,0
|
|
20230802,181200,457007350,3435,3435,3435,3435,0
|
|
20230802,181100,457007350,3435,3435,3435,3435,0
|
|
20230802,181000,457007350,3435,3435,3435,3435,0
|
|
20230802,180900,457007350,3435,3435,3435,3435,0
|
|
20230802,180800,457007350,3435,3435,3435,3435,0
|
|
20230802,180700,457007350,3435,3435,3435,3435,0
|
|
20230802,180600,457007350,3435,3435,3435,3435,0
|
|
20230802,180500,457007350,3435,3435,3435,3435,0
|
|
20230802,180400,457007350,3435,3435,3435,3435,0
|
|
20230802,180300,457007350,3435,3435,3435,3435,0
|
|
20230802,180200,457007350,3435,3435,3435,3435,2105
|
|
20230802,180100,457007350,3435,3435,3435,3435,0
|
|
20230802,180000,457007350,3435,3435,3435,3435,0
|
|
20230802,175900,457007350,3435,3435,3435,3435,0
|
|
20230802,175800,457007350,3435,3435,3435,3435,0
|
|
20230802,175700,457007350,3435,3435,3435,3435,0
|
|
20230802,175600,457007350,3435,3435,3435,3435,0
|
|
20230802,175500,457007350,3435,3435,3435,3435,0
|
|
20230802,175400,457007350,3435,3435,3435,3435,0
|
|
20230802,175300,457007350,3435,3435,3435,3435,0
|
|
20230802,175200,457007350,3435,3435,3435,3435,0
|
|
20230802,175100,457007350,3435,3435,3435,3435,0
|
|
20230802,175000,457007350,3435,3435,3435,3435,0
|
|
20230802,174900,457007350,3435,3435,3435,3435,0
|
|
20230802,174800,457007350,3435,3435,3435,3435,0
|
|
20230802,174700,457007350,3435,3435,3435,3435,0
|
|
20230802,174600,457007350,3435,3435,3435,3435,0
|
|
20230802,174500,457007350,3435,3435,3435,3435,0
|
|
20230802,174400,457007350,3435,3435,3435,3435,0
|
|
20230802,174300,457007350,3435,3435,3435,3435,0
|
|
20230802,174200,457007350,3435,3435,3435,3435,0
|
|
20230802,174100,457007350,3435,3435,3435,3435,0
|
|
20230802,174000,457007350,3435,3435,3435,3435,0
|
|
20230802,173900,457007350,3435,3435,3435,3435,0
|
|
20230802,173800,457007350,3435,3435,3435,3435,0
|
|
20230802,173700,457007350,3435,3435,3435,3435,0
|
|
20230802,173600,457007350,3435,3435,3435,3435,0
|
|
20230802,173500,457007350,3435,3435,3435,3435,0
|
|
20230802,173400,457007350,3435,3435,3435,3435,0
|
|
20230802,173300,457007350,3435,3435,3435,3435,0
|
|
20230802,173200,457007350,3435,3435,3435,3435,2105
|
|
20230802,173100,457007350,3435,3435,3435,3435,0
|
|
20230802,173000,457007350,3435,3435,3435,3435,0
|
|
20230802,172900,457007350,3435,3435,3435,3435,0
|
|
20230802,172800,457007350,3435,3435,3435,3435,0
|
|
20230802,172700,457007350,3435,3435,3435,3435,0
|
|
20230802,172600,457007350,3435,3435,3435,3435,0
|
|
20230802,172500,457007350,3435,3435,3435,3435,0
|
|
20230802,172400,457007350,3435,3435,3435,3435,0
|
|
20230802,172300,457007350,3435,3435,3435,3435,0
|
|
20230802,172200,457007350,3435,3435,3435,3435,0
|
|
20230802,172100,457007350,3435,3435,3435,3435,0
|
|
20230802,172000,457007350,3435,3435,3435,3435,0
|
|
20230802,171900,457007350,3435,3435,3435,3435,0
|
|
20230802,171800,457007350,3435,3435,3435,3435,0
|
|
20230802,171700,457007350,3435,3435,3435,3435,0
|
|
20230802,171600,457007350,3435,3435,3435,3435,0
|
|
20230802,171500,457007350,3435,3435,3435,3435,0
|
|
20230802,171400,457007350,3435,3435,3435,3435,0
|
|
20230802,171300,457007350,3435,3435,3435,3435,0
|
|
20230802,171200,457007350,3435,3435,3435,3435,0
|
|
20230802,171100,457007350,3435,3435,3435,3435,0
|
|
20230802,171000,457007350,3435,3435,3435,3435,0
|
|
20230802,170900,457007350,3435,3435,3435,3435,0
|
|
20230802,170800,457007350,3435,3435,3435,3435,0
|
|
20230802,170700,457007350,3435,3435,3435,3435,0
|
|
20230802,170600,457007350,3435,3435,3435,3435,0
|
|
20230802,170500,457007350,3435,3435,3435,3435,0
|
|
20230802,170400,457007350,3435,3435,3435,3435,0
|
|
20230802,170300,457007350,3435,3435,3435,3435,0
|
|
20230802,170200,457007350,3435,3435,3435,3435,2105
|
|
20230802,170100,457007350,3435,3435,3435,3435,0
|
|
20230802,170000,457007350,3435,3435,3435,3435,0
|
|
20230802,165900,457007350,3435,3435,3435,3435,0
|
|
20230802,165800,457007350,3435,3435,3435,3435,0
|
|
20230802,165700,457007350,3435,3435,3435,3435,0
|
|
20230802,165600,457007350,3435,3435,3435,3435,0
|
|
20230802,165500,457007350,3435,3435,3435,3435,0
|
|
20230802,165400,457007350,3435,3435,3435,3435,0
|
|
20230802,165300,457007350,3435,3435,3435,3435,0
|
|
20230802,165200,457007350,3435,3435,3435,3435,0
|
|
20230802,165100,457007350,3435,3435,3435,3435,0
|
|
20230802,165000,457007350,3435,3435,3435,3435,0
|
|
20230802,164900,457007350,3435,3435,3435,3435,0
|
|
20230802,164800,457007350,3435,3435,3435,3435,0
|
|
20230802,164700,457007350,3435,3435,3435,3435,0
|
|
20230802,164600,457007350,3435,3435,3435,3435,0
|
|
20230802,164500,457007350,3435,3435,3435,3435,0
|
|
20230802,164400,457007350,3435,3435,3435,3435,0
|
|
20230802,164300,457007350,3435,3435,3435,3435,0
|
|
20230802,164200,457007350,3435,3435,3435,3435,0
|
|
20230802,164100,457007350,3435,3435,3435,3435,0
|
|
20230802,164000,457007350,3435,3435,3435,3435,0
|
|
20230802,163900,457007350,3435,3435,3435,3435,0
|
|
20230802,163800,457007350,3435,3435,3435,3435,0
|
|
20230802,163700,457007350,3435,3435,3435,3435,0
|
|
20230802,163600,457007350,3435,3435,3435,3435,0
|
|
20230802,163500,457007350,3435,3435,3435,3435,0
|
|
20230802,163400,457007350,3435,3435,3435,3435,0
|
|
20230802,163300,457007350,3435,3435,3435,3435,0
|
|
20230802,163200,457007350,3435,3435,3435,3435,2105
|
|
20230802,163100,457007350,3435,3435,3435,3435,0
|
|
20230802,163000,457007350,3435,3435,3435,3435,0
|
|
20230802,162900,457007350,3435,3435,3435,3435,0
|
|
20230802,162800,457007350,3435,3435,3435,3435,0
|
|
20230802,162700,457007350,3435,3435,3435,3435,0
|
|
20230802,162600,457007350,3435,3435,3435,3435,0
|
|
20230802,162500,457007350,3435,3435,3435,3435,0
|
|
20230802,162400,457007350,3435,3435,3435,3435,0
|
|
20230802,162300,457007350,3435,3435,3435,3435,0
|
|
20230802,162200,457007350,3435,3435,3435,3435,0
|
|
20230802,162100,457007350,3435,3435,3435,3435,0
|
|
20230802,162000,457007350,3435,3435,3435,3435,0
|
|
20230802,161900,457007350,3435,3435,3435,3435,0
|
|
20230802,161800,457007350,3435,3435,3435,3435,0
|
|
20230802,161700,457007350,3435,3435,3435,3435,0
|
|
20230802,161600,457007350,3435,3435,3435,3435,0
|
|
20230802,161500,457007350,3435,3435,3435,3435,0
|
|
20230802,161400,457007350,3435,3435,3435,3435,0
|
|
20230802,161300,457007350,3435,3435,3435,3435,0
|
|
20230802,161200,457007350,3435,3435,3435,3435,0
|
|
20230802,161100,457007350,3435,3435,3435,3435,0
|
|
20230802,161000,457007350,3435,3435,3435,3435,0
|
|
20230802,160900,457007350,3435,3435,3435,3435,0
|
|
20230802,160800,457007350,3435,3435,3435,3435,0
|
|
20230802,160700,457007350,3435,3435,3435,3435,0
|
|
20230802,160600,457007350,3435,3435,3435,3435,0
|
|
20230802,160500,457007350,3435,3435,3435,3435,0
|
|
20230802,160400,457007350,3435,3435,3435,3435,0
|
|
20230802,160300,457007350,3435,3435,3435,3435,0
|
|
20230802,160200,457007350,3435,3435,3435,3435,2105
|
|
20230802,160100,457007350,3435,3435,3435,3435,0
|
|
20230802,160000,457007350,3435,3435,3435,3435,0
|
|
20230802,155900,457007350,3435,3435,3435,3435,0
|
|
20230802,155800,457007350,3435,3435,3435,3435,0
|
|
20230802,155700,457007350,3435,3435,3435,3435,0
|
|
20230802,155600,457007350,3435,3435,3435,3435,0
|
|
20230802,155500,457007350,3435,3435,3435,3435,0
|
|
20230802,155400,457007350,3435,3435,3435,3435,0
|
|
20230802,155300,457007350,3435,3435,3435,3435,0
|
|
20230802,155200,457007350,3435,3435,3435,3435,0
|
|
20230802,155100,457007350,3435,3435,3435,3435,0
|
|
20230802,155000,457007350,3435,3435,3435,3435,0
|
|
20230802,154900,457007350,3435,3435,3435,3435,0
|
|
20230802,154800,457007350,3435,3435,3435,3435,0
|
|
20230802,154700,457007350,3435,3435,3435,3435,0
|
|
20230802,154600,457007350,3435,3435,3435,3435,0
|
|
20230802,154500,457007350,3435,3435,3435,3435,0
|
|
20230802,154400,457007350,3435,3435,3435,3435,0
|
|
20230802,154300,457007350,3435,3435,3435,3435,0
|
|
20230802,154200,457007350,3435,3435,3435,3435,0
|
|
20230802,154100,457007350,3435,3435,3435,3435,0
|
|
20230802,154000,457007350,3435,3435,3435,3435,0
|
|
20230802,153900,457007350,3435,3435,3435,3435,0
|
|
20230802,153800,457007350,3435,3435,3435,3435,0
|
|
20230802,153700,457007350,3435,3435,3435,3435,0
|
|
20230802,153600,457007350,3435,3435,3435,3435,0
|
|
20230802,153500,457007350,3435,3435,3435,3435,0
|
|
20230802,153400,457007350,3435,3435,3435,3435,0
|
|
20230802,153300,457007350,3435,3435,3435,3435,0
|
|
20230802,153200,457007350,3435,3435,3435,3435,2105
|
|
20230802,153100,457007350,3435,3435,3435,3435,0
|
|
20230802,153000,457007350,3435,3435,3435,3435,2105
|
|
20230802,152900,449776675,3435,3435,3435,3435,0
|
|
20230802,152800,449776675,3435,3435,3435,3435,0
|
|
20230802,152700,449776675,3435,3435,3435,3435,0
|
|
20230802,152600,449776675,3435,3435,3435,3435,0
|
|
20230802,152500,449776675,3435,3435,3435,3435,0
|
|
20230802,152400,449776675,3435,3435,3435,3435,0
|
|
20230802,152300,449776675,3435,3435,3435,3435,0
|
|
20230802,152200,449776675,3435,3435,3435,3435,0
|
|
20230802,152100,449776675,3435,3435,3435,3435,0
|
|
20230802,152000,449776675,3435,3435,3435,3435,0
|
|
20230802,151900,449776675,3435,3435,3435,3435,12
|
|
20230802,151800,449735455,3435,3435,3435,3435,0
|
|
20230802,151700,449735455,3435,3435,3435,3435,12
|
|
20230802,151600,449694235,3435,3435,3440,3435,1752
|
|
20230802,151500,443676065,3435,3435,3435,3435,5859
|
|
20230802,151400,423550400,3435,3435,3435,3435,10197
|
|
20230802,151300,388523705,3435,3435,3435,3435,792
|
|
20230802,151200,385803185,3435,3435,3435,3435,5012
|
|
20230802,151100,368586965,3440,3440,3440,3440,1
|
|
20230802,151000,368583525,3435,3435,3435,3435,12
|
|
20230802,150900,368542305,3435,3435,3435,3435,12
|
|
20230802,150800,368501085,3435,3435,3435,3435,12
|
|
20230802,150700,368459865,3435,3435,3435,3435,12
|
|
20230802,150600,368418645,3435,3435,3435,3435,12
|
|
20230802,150500,368377425,3435,3435,3435,3435,12
|
|
20230802,150400,368336205,3435,3435,3435,3435,488
|
|
20230802,150300,366659925,3440,3435,3440,3435,10
|
|
20230802,150200,366625535,3445,3445,3445,3445,0
|
|
20230802,150100,366625535,3445,3445,3445,3445,0
|
|
20230802,150000,366625535,3445,3445,3445,3445,1
|
|
20230802,145900,366622090,3440,3435,3440,3435,1232
|
|
20230802,145800,362385070,3435,3435,3435,3435,12
|
|
20230802,145700,362343850,3435,3435,3435,3435,212
|
|
20230802,145600,361615630,3435,3430,3435,3430,770
|
|
20230802,145500,358974360,3430,3430,3430,3430,1
|
|
20230802,145400,358970930,3425,3425,3425,3425,12
|
|
20230802,145300,358929830,3425,3425,3425,3425,12
|
|
20230802,145200,358888730,3425,3420,3425,3420,395
|
|
20230802,145100,357537705,3420,3420,3420,3420,0
|
|
20230802,145000,357537705,3420,3420,3420,3420,23
|
|
20230802,144900,357459045,3420,3420,3420,3420,0
|
|
20230802,144800,357459045,3420,3420,3420,3420,0
|
|
20230802,144700,357459045,3420,3420,3420,3420,0
|
|
20230802,144600,357459045,3420,3420,3420,3420,0
|
|
20230802,144500,357459045,3420,3420,3420,3420,0
|
|
20230802,144400,357459045,3420,3420,3420,3420,1
|
|
20230802,144300,357455625,3420,3420,3420,3420,0
|
|
20230802,144200,357455625,3420,3420,3420,3420,0
|
|
20230802,144100,357455625,3420,3420,3420,3420,100
|
|
20230802,144000,357113625,3420,3410,3420,3410,32
|
|
20230802,143900,357004385,3420,3420,3420,3420,0
|
|
20230802,143800,357004385,3420,3420,3420,3420,0
|
|
20230802,143700,357004385,3420,3420,3420,3420,0
|
|
20230802,143600,357004385,3420,3420,3420,3420,2
|
|
20230802,143500,356997545,3420,3420,3420,3420,0
|
|
20230802,143400,356997545,3420,3420,3420,3420,0
|
|
20230802,143300,356997545,3420,3420,3420,3420,0
|
|
20230802,143200,356997545,3420,3420,3420,3420,0
|
|
20230802,143100,356997545,3420,3410,3420,3410,655
|
|
20230802,143000,354758650,3410,3405,3410,3405,212
|
|
20230802,142900,354035790,3405,3405,3405,3405,12
|
|
20230802,142800,353994930,3405,3405,3405,3405,12
|
|
20230802,142700,353954070,3405,3405,3405,3405,12
|
|
20230802,142600,353913210,3405,3405,3405,3405,12
|
|
20230802,142500,353872350,3405,3405,3405,3405,12
|
|
20230802,142400,353831490,3405,3405,3405,3405,12
|
|
20230802,142300,353790630,3405,3405,3405,3405,12
|
|
20230802,142200,353749770,3405,3405,3405,3405,22
|
|
20230802,142100,353674860,3415,3415,3415,3415,0
|
|
20230802,142000,353674860,3415,3415,3415,3415,0
|
|
20230802,141900,353674860,3415,3415,3415,3415,0
|
|
20230802,141800,353674860,3415,3415,3415,3415,6
|
|
20230802,141700,353654370,3415,3415,3415,3415,8
|
|
20230802,141600,353627050,3415,3405,3415,3405,338
|
|
20230802,141500,352473390,3405,3405,3405,3405,0
|
|
20230802,141400,352473390,3405,3405,3405,3405,2
|
|
20230802,141300,352466580,3405,3405,3405,3405,0
|
|
20230802,141200,352466580,3405,3405,3405,3405,0
|
|
20230802,141100,352466580,3405,3400,3405,3400,157
|
|
20230802,141000,351932495,3405,3405,3405,3405,0
|
|
20230802,140900,351932495,3405,3405,3405,3405,29
|
|
20230802,140800,351833750,3405,3405,3405,3405,12
|
|
20230802,140700,351792890,3405,3405,3405,3405,12
|
|
20230802,140600,351752030,3405,3405,3405,3405,12
|
|
20230802,140500,351711170,3405,3405,3405,3405,12
|
|
20230802,140400,351670310,3405,3405,3405,3405,12
|
|
20230802,140300,351629450,3405,3405,3405,3405,12
|
|
20230802,140200,351588590,3405,3405,3405,3405,12
|
|
20230802,140100,351547730,3405,3405,3405,3405,96
|
|
20230802,140000,351220850,3405,3405,3405,3405,412
|
|
20230802,135900,349817990,3405,3405,3405,3405,12
|
|
20230802,135800,349777130,3405,3405,3405,3405,12
|
|
20230802,135700,349736270,3405,3405,3405,3405,475
|
|
20230802,135600,348118895,3415,3415,3415,3415,50
|
|
20230802,135500,347948145,3415,3415,3415,3415,0
|
|
20230802,135400,347948145,3415,3395,3415,3395,181
|
|
20230802,135300,347330270,3395,3395,3395,3395,3862
|
|
20230802,135200,334218780,3395,3400,3400,3395,5209
|
|
20230802,135100,316526655,3400,3400,3405,3400,8942
|
|
20230802,135000,286121650,3405,3405,3405,3405,0
|
|
20230802,134900,286121650,3405,3400,3405,3400,202
|
|
20230802,134800,285433900,3400,3400,3400,3400,12
|
|
20230802,134700,285393100,3400,3400,3400,3400,12
|
|
20230802,134600,285352300,3400,3400,3400,3400,11
|
|
20230802,134500,285314900,3400,3400,3400,3400,50
|
|
20230802,134400,285144900,3405,3405,3405,3405,0
|
|
20230802,134300,285144900,3405,3405,3405,3405,0
|
|
20230802,134200,285144900,3405,3405,3405,3405,1
|
|
20230802,134100,285141495,3405,3405,3405,3405,6
|
|
20230802,134000,285121065,3405,3405,3405,3405,15
|
|
20230802,133900,285069990,3415,3405,3415,3405,13
|
|
20230802,133800,285025715,3405,3405,3405,3405,54
|
|
20230802,133700,284841845,3405,3405,3405,3405,80
|
|
20230802,133600,284569445,3405,3405,3405,3405,0
|
|
20230802,133500,284569445,3405,3405,3405,3405,24
|
|
20230802,133400,284487725,3405,3405,3405,3405,114
|
|
20230802,133300,284099555,3405,3405,3405,3405,120
|
|
20230802,133200,283690955,3405,3405,3405,3405,20
|
|
20230802,133100,283622855,3405,3405,3405,3405,0
|
|
20230802,133000,283622855,3405,3405,3405,3405,11
|
|
20230802,132900,283585400,3405,3405,3405,3405,430
|
|
20230802,132800,282121250,3405,3405,3405,3405,0
|
|
20230802,132700,282121250,3405,3405,3405,3405,12
|
|
20230802,132600,282080390,3405,3400,3405,3400,538
|
|
20230802,132500,280248555,3400,3400,3400,3400,12
|
|
20230802,132400,280207755,3400,3400,3400,3400,11
|
|
20230802,132300,280170355,3400,3400,3400,3400,612
|
|
20230802,132200,278089555,3400,3400,3400,3400,22
|
|
20230802,132100,278014755,3400,3400,3400,3400,12
|
|
20230802,132000,277973955,3400,3400,3400,3400,300
|
|
20230802,131900,276953955,3410,3410,3410,3410,73
|
|
20230802,131800,276705025,3410,3410,3410,3410,0
|
|
20230802,131700,276705025,3410,3405,3410,3405,50
|
|
20230802,131600,276534640,3405,3405,3405,3405,0
|
|
20230802,131500,276534640,3405,3405,3405,3405,86
|
|
20230802,131400,276241810,3405,3400,3405,3400,199
|
|
20230802,131300,275564950,3400,3400,3400,3400,12
|
|
20230802,131200,275524150,3400,3400,3400,3400,11
|
|
20230802,131100,275486750,3400,3400,3400,3400,12
|
|
20230802,131000,275445950,3400,3400,3400,3400,1545
|
|
20230802,130900,270192950,3400,3400,3400,3400,12
|
|
20230802,130800,270152150,3400,3400,3400,3400,11
|
|
20230802,130700,270114750,3400,3400,3400,3400,12
|
|
20230802,130600,270073950,3400,3400,3400,3400,211
|
|
20230802,130500,269356550,3400,3400,3400,3400,62
|
|
20230802,130400,269145750,3400,3400,3400,3400,158
|
|
20230802,130300,268608550,3400,3400,3400,3400,17
|
|
20230802,130200,268550750,3400,3400,3400,3400,11
|
|
20230802,130100,268513350,3400,3400,3400,3400,20
|
|
20230802,130000,268445350,3410,3410,3410,3410,1008
|
|
20230802,125900,265008070,3410,3410,3410,3410,0
|
|
20230802,125800,265008070,3410,3410,3410,3410,0
|
|
20230802,125700,265008070,3410,3400,3410,3400,13
|
|
20230802,125600,264963860,3400,3400,3400,3400,11
|
|
20230802,125500,264926460,3400,3400,3400,3400,12
|
|
20230802,125400,264885660,3400,3400,3400,3400,2707
|
|
20230802,125300,255681860,3400,3400,3400,3400,12
|
|
20230802,125200,255641060,3400,3400,3400,3400,11
|
|
20230802,125100,255603660,3400,3400,3400,3400,12
|
|
20230802,125000,255562860,3400,3400,3400,3400,92
|
|
20230802,124900,255250060,3400,3400,3400,3400,12
|
|
20230802,124800,255209260,3400,3400,3400,3400,11
|
|
20230802,124700,255171860,3400,3400,3400,3400,12
|
|
20230802,124600,255131060,3400,3400,3400,3400,61
|
|
20230802,124500,254923660,3400,3400,3400,3400,12
|
|
20230802,124400,254882860,3400,3400,3400,3400,11
|
|
20230802,124300,254845460,3400,3405,3405,3400,12
|
|
20230802,124200,254804640,3400,3395,3400,3395,104
|
|
20230802,124100,254451095,3395,3395,3395,3395,13
|
|
20230802,124000,254406960,3395,3395,3395,3395,12
|
|
20230802,123900,254366220,3395,3395,3395,3395,12
|
|
20230802,123800,254325480,3395,3395,3395,3395,11
|
|
20230802,123700,254288135,3395,3395,3395,3395,12
|
|
20230802,123600,254247395,3395,3395,3395,3395,11
|
|
20230802,123500,254210050,3395,3395,3395,3395,12
|
|
20230802,123400,254169310,3395,3395,3395,3395,11
|
|
20230802,123300,254131965,3395,3395,3395,3395,12
|
|
20230802,123200,254091225,3395,3395,3395,3395,11
|
|
20230802,123100,254053880,3395,3395,3395,3395,1
|
|
20230802,123000,254050485,3400,3400,3400,3400,200
|
|
20230802,122900,253370485,3415,3415,3415,3415,0
|
|
20230802,122800,253370485,3415,3395,3415,3395,12
|
|
20230802,122700,253329725,3395,3400,3400,3395,239
|
|
20230802,122600,252518290,3415,3415,3415,3415,0
|
|
20230802,122500,252518290,3415,3415,3415,3415,0
|
|
20230802,122400,252518290,3415,3415,3415,3415,0
|
|
20230802,122300,252518290,3415,3415,3415,3415,0
|
|
20230802,122200,252518290,3415,3415,3415,3415,0
|
|
20230802,122100,252518290,3415,3400,3420,3400,70
|
|
20230802,122000,252279240,3400,3400,3400,3400,11
|
|
20230802,121900,252241840,3400,3400,3400,3400,12
|
|
20230802,121800,252201040,3400,3400,3400,3400,11
|
|
20230802,121700,252163640,3400,3400,3400,3400,12
|
|
20230802,121600,252122840,3400,3400,3400,3400,57
|
|
20230802,121500,251929040,3400,3400,3400,3400,456
|
|
20230802,121400,250378640,3400,3400,3400,3400,10
|
|
20230802,121300,250344640,3400,3400,3400,3400,148
|
|
20230802,121200,249841440,3405,3400,3405,3400,20
|
|
20230802,121100,249773395,3400,3400,3400,3400,62
|
|
20230802,121000,249562595,3400,3400,3400,3400,11
|
|
20230802,120900,249525195,3400,3400,3400,3400,304
|
|
20230802,120800,248491595,3400,3400,3400,3400,54
|
|
20230802,120700,248307995,3400,3400,3400,3400,12
|
|
20230802,120600,248267195,3400,3400,3400,3400,111
|
|
20230802,120500,247889795,3400,3400,3400,3400,12
|
|
20230802,120400,247848995,3400,3400,3400,3400,11
|
|
20230802,120300,247811595,3400,3400,3400,3400,2012
|
|
20230802,120200,240970795,3395,3395,3395,3395,11
|
|
20230802,120100,240933450,3395,3395,3395,3395,13
|
|
20230802,120000,240889315,3395,3395,3395,3395,11
|
|
20230802,115900,240851970,3395,3400,3400,3395,92
|
|
20230802,115800,240539540,3400,3400,3400,3400,133
|
|
20230802,115700,240087340,3400,3395,3400,3395,32
|
|
20230802,115600,239978600,3395,3395,3395,3395,80
|
|
20230802,115500,239707000,3400,3400,3400,3400,0
|
|
20230802,115400,239707000,3400,3400,3400,3400,0
|
|
20230802,115300,239707000,3400,3400,3400,3400,0
|
|
20230802,115200,239707000,3400,3400,3400,3400,20
|
|
20230802,115100,239639000,3400,3395,3400,3395,65
|
|
20230802,115000,239418275,3400,3400,3400,3400,0
|
|
20230802,114900,239418275,3400,3400,3400,3400,0
|
|
20230802,114800,239418275,3400,3400,3400,3400,0
|
|
20230802,114700,239418275,3400,3400,3400,3400,14
|
|
20230802,114600,239370675,3400,3400,3400,3400,11
|
|
20230802,114500,239333275,3400,3400,3400,3400,180
|
|
20230802,114400,238721275,3405,3405,3405,3405,11
|
|
20230802,114300,238683820,3405,3405,3405,3405,1512
|
|
20230802,114200,233535460,3405,3405,3405,3405,900
|
|
20230802,114100,230470960,3420,3420,3420,3420,0
|
|
20230802,114000,230470960,3420,3420,3420,3420,0
|
|
20230802,113900,230470960,3420,3420,3420,3420,0
|
|
20230802,113800,230470960,3420,3420,3420,3420,0
|
|
20230802,113700,230470960,3420,3400,3420,3400,525
|
|
20230802,113600,228678055,3415,3415,3415,3415,0
|
|
20230802,113500,228678055,3415,3415,3415,3415,0
|
|
20230802,113400,228678055,3415,3415,3415,3415,0
|
|
20230802,113300,228678055,3415,3415,3415,3415,1
|
|
20230802,113200,228674640,3415,3415,3415,3415,0
|
|
20230802,113100,228674640,3415,3415,3415,3415,0
|
|
20230802,113000,228674640,3415,3415,3415,3415,0
|
|
20230802,112900,228674640,3415,3415,3415,3415,0
|
|
20230802,112800,228674640,3415,3415,3415,3415,0
|
|
20230802,112700,228674640,3415,3415,3415,3415,0
|
|
20230802,112600,228674640,3415,3400,3415,3400,72
|
|
20230802,112500,228429825,3415,3400,3415,3400,13
|
|
20230802,112400,228385610,3400,3400,3400,3400,3054
|
|
20230802,112300,218002010,3410,3400,3410,3400,13
|
|
20230802,112200,217957800,3400,3400,3400,3400,11
|
|
20230802,112100,217920400,3400,3400,3400,3400,100
|
|
20230802,112000,217580400,3410,3410,3410,3410,0
|
|
20230802,111900,217580400,3410,3410,3410,3410,1
|
|
20230802,111800,217576990,3410,3400,3410,3400,188
|
|
20230802,111700,216936030,3400,3400,3400,3400,12
|
|
20230802,111600,216895230,3400,3400,3400,3400,150
|
|
20230802,111500,216385230,3410,3400,3410,3400,13
|
|
20230802,111400,216341020,3400,3400,3400,3400,401
|
|
20230802,111300,214977620,3400,3400,3400,3400,14
|
|
20230802,111200,214930020,3400,3400,3400,3400,246
|
|
20230802,111100,214093620,3410,3410,3410,3410,0
|
|
20230802,111000,214093620,3410,3410,3410,3410,0
|
|
20230802,110900,214093620,3410,3410,3410,3410,0
|
|
20230802,110800,214093620,3410,3400,3410,3400,12
|
|
20230802,110700,214052810,3400,3400,3400,3400,12
|
|
20230802,110600,214012010,3400,3400,3400,3400,11
|
|
20230802,110500,213974610,3400,3400,3400,3400,12
|
|
20230802,110400,213933810,3395,3395,3395,3395,136
|
|
20230802,110300,213472090,3395,3395,3395,3395,0
|
|
20230802,110200,213472090,3395,3395,3395,3395,0
|
|
20230802,110100,213472090,3395,3395,3395,3395,3
|
|
20230802,110000,213461905,3395,3395,3395,3395,45
|
|
20230802,105900,213309130,3395,3395,3395,3395,70
|
|
20230802,105800,213071480,3400,3400,3400,3400,0
|
|
20230802,105700,213071480,3400,3400,3400,3400,30
|
|
20230802,105600,212969480,3400,3400,3400,3400,30
|
|
20230802,105500,212867480,3405,3405,3405,3405,0
|
|
20230802,105400,212867480,3405,3405,3405,3405,15
|
|
20230802,105300,212816405,3410,3410,3410,3410,0
|
|
20230802,105200,212816405,3410,3410,3410,3410,0
|
|
20230802,105100,212816405,3410,3410,3410,3410,0
|
|
20230802,105000,212816405,3410,3410,3410,3410,4
|
|
20230802,104900,212802765,3410,3410,3410,3410,36
|
|
20230802,104800,212680005,3415,3395,3415,3395,121
|
|
20230802,104700,212267010,3395,3395,3395,3395,509
|
|
20230802,104600,210538955,3395,3395,3395,3395,13
|
|
20230802,104500,210494820,3395,3395,3395,3395,12
|
|
20230802,104400,210454080,3395,3395,3395,3395,11
|
|
20230802,104300,210416735,3395,3395,3395,3390,85
|
|
20230802,104200,210128410,3395,3395,3395,3395,11
|
|
20230802,104100,210091065,3395,3395,3395,3395,1
|
|
20230802,104000,210087670,3420,3420,3420,3420,0
|
|
20230802,103900,210087670,3420,3410,3420,3410,200
|
|
20230802,103800,209404790,3410,3410,3410,3410,350
|
|
20230802,103700,208211290,3410,3390,3410,3390,500
|
|
20230802,103600,206509190,3390,3390,3390,3390,883
|
|
20230802,103500,203515820,3390,3390,3390,3390,13
|
|
20230802,103400,203471750,3390,3390,3390,3390,446
|
|
20230802,103300,201959810,3390,3390,3390,3390,497
|
|
20230802,103200,200274980,3390,3400,3400,3390,1792
|
|
20230802,103100,194192285,3400,3405,3405,3400,459
|
|
20230802,103000,192631660,3400,3400,3400,3400,11
|
|
20230802,102900,192594260,3400,3400,3400,3400,12
|
|
20230802,102800,192553460,3400,3400,3400,3400,11
|
|
20230802,102700,192516060,3400,3410,3410,3400,3512
|
|
20230802,102600,180571870,3410,3410,3410,3410,258
|
|
20230802,102500,179692090,3415,3415,3415,3415,0
|
|
20230802,102400,179692090,3415,3415,3415,3415,713
|
|
20230802,102300,177257195,3420,3420,3420,3420,1469
|
|
20230802,102200,172233215,3420,3420,3420,3420,11
|
|
20230802,102100,172195595,3420,3420,3420,3420,12
|
|
20230802,102000,172154555,3420,3420,3420,3420,4
|
|
20230802,101900,172140875,3425,3425,3425,3425,0
|
|
20230802,101800,172140875,3425,3425,3425,3425,0
|
|
20230802,101700,172140875,3425,3425,3425,3425,474
|
|
20230802,101600,170517425,3425,3425,3425,3425,190
|
|
20230802,101500,169866675,3420,3420,3420,3420,12
|
|
20230802,101400,169825635,3420,3420,3420,3420,11
|
|
20230802,101300,169788015,3420,3420,3425,3420,262
|
|
20230802,101200,168891475,3420,3420,3420,3420,11
|
|
20230802,101100,168853855,3420,3420,3420,3420,12
|
|
20230802,101000,168812815,3420,3450,3450,3420,10371
|
|
20230802,100900,133091220,3450,3450,3450,3450,2097
|
|
20230802,100800,125856570,3450,3450,3450,3450,2433
|
|
20230802,100700,117462720,3455,3455,3455,3455,0
|
|
20230802,100600,117462720,3455,3450,3455,3450,12
|
|
20230802,100500,117421315,3450,3450,3450,3450,12
|
|
20230802,100400,117379915,3450,3450,3450,3450,2000
|
|
20230802,100300,110479915,3455,3450,3455,3450,43
|
|
20230802,100200,110331475,3450,3450,3450,3450,11
|
|
20230802,100100,110293525,3450,3450,3450,3450,32
|
|
20230802,100000,110183125,3450,3450,3450,3450,11
|
|
20230802,095900,110145175,3450,3450,3450,3450,39
|
|
20230802,095800,110010625,3450,3450,3450,3450,1511
|
|
20230802,095700,104797675,3450,3445,3450,3445,84
|
|
20230802,095600,104507935,3445,3445,3445,3445,11
|
|
20230802,095500,104470040,3445,3445,3445,3445,12
|
|
20230802,095400,104428700,3445,3445,3445,3445,11
|
|
20230802,095300,104390805,3445,3445,3445,3445,3000
|
|
20230802,095200,94055805,3445,3425,3445,3420,1003
|
|
20230802,095100,90618430,3425,3420,3425,3420,39
|
|
20230802,095000,90484890,3430,3430,3430,3430,39
|
|
20230802,094900,90351120,3430,3430,3430,3430,0
|
|
20230802,094800,90351120,3430,3430,3430,3430,0
|
|
20230802,094700,90351120,3430,3430,3430,3430,0
|
|
20230802,094600,90351120,3430,3430,3430,3430,500
|
|
20230802,094500,88636120,3430,3430,3430,3430,0
|
|
20230802,094400,88636120,3430,3430,3430,3430,62
|
|
20230802,094300,88423460,3430,3420,3430,3420,13
|
|
20230802,094200,88378990,3420,3420,3420,3420,668
|
|
20230802,094100,86094430,3430,3430,3430,3430,40
|
|
20230802,094000,85957230,3430,3430,3430,3430,0
|
|
20230802,093900,85957230,3430,3430,3430,3430,400
|
|
20230802,093800,84585230,3430,3430,3430,3430,0
|
|
20230802,093700,84585230,3430,3430,3430,3430,0
|
|
20230802,093600,84585230,3430,3425,3430,3425,43
|
|
20230802,093500,84437945,3425,3415,3425,3415,112
|
|
20230802,093400,84054815,3415,3425,3425,3415,67
|
|
20230802,093300,83825880,3425,3425,3425,3425,8
|
|
20230802,093200,83798480,3425,3425,3425,3425,0
|
|
20230802,093100,83798480,3425,3415,3425,3415,280
|
|
20230802,093000,82841175,3415,3410,3415,3410,58
|
|
20230802,092900,82643370,3410,3405,3410,3405,537
|
|
20230802,092800,80812260,3405,3405,3405,3405,74
|
|
20230802,092700,80560290,3405,3405,3405,3400,56
|
|
20230802,092600,80369785,3405,3405,3405,3400,1764
|
|
20230802,092500,74370880,3405,3405,3405,3405,135
|
|
20230802,092400,73911205,3405,3405,3405,3405,150
|
|
20230802,092300,73400455,3405,3405,3405,3400,955
|
|
20230802,092200,70153270,3405,3405,3405,3405,113
|
|
20230802,092100,69768505,3405,3405,3405,3405,55
|
|
20230802,092000,69581230,3405,3405,3405,3405,2
|
|
20230802,091900,69574420,3405,3405,3405,3405,39
|
|
20230802,091800,69441625,3405,3410,3410,3405,215
|
|
20230802,091700,68709475,3410,3415,3415,3400,37
|
|
20230802,091600,68583350,3400,3420,3425,3400,7951
|
|
20230802,091500,41470055,3420,3415,3420,3415,1055
|
|
20230802,091400,37862680,3425,3420,3425,3415,221
|
|
20230802,091300,37106600,3420,3420,3425,3420,433
|
|
20230802,091200,35625235,3420,3420,3420,3420,30
|
|
20230802,091100,35522635,3420,3420,3420,3420,78
|
|
20230802,091000,35255875,3420,3420,3420,3415,64
|
|
20230802,090900,35037195,3420,3420,3420,3420,118
|
|
20230802,090800,34633635,3425,3410,3430,3400,3547
|
|
20230802,090700,22561325,3405,3435,3435,3405,3177
|
|
20230802,090600,11735760,3435,3445,3445,3435,204
|
|
20230802,090500,11034010,3450,3455,3455,3450,190
|
|
20230802,090400,10378505,3465,3465,3465,3465,227
|
|
20230802,090300,9591950,3470,3470,3470,3470,6
|
|
20230802,090200,9571130,3475,3485,3485,3475,359
|
|
20230802,090100,8323595,3510,3500,3510,3500,1428
|
|
20230802,090000,3311880,3510,3510,3520,3500,945
|