637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193400,467713690,3810,3810,3810,3810,1188
|
|
20230802,193300,467713690,3810,3810,3810,3810,0
|
|
20230802,193200,467713690,3810,3810,3810,3810,0
|
|
20230802,193100,467713690,3810,3810,3810,3810,0
|
|
20230802,193000,467713690,3810,3810,3810,3810,0
|
|
20230802,192900,467713690,3810,3810,3810,3810,0
|
|
20230802,192800,467713690,3810,3810,3810,3810,0
|
|
20230802,192700,467713690,3810,3810,3810,3810,0
|
|
20230802,192600,467713690,3810,3810,3810,3810,0
|
|
20230802,192500,467713690,3810,3810,3810,3810,0
|
|
20230802,192400,467713690,3810,3810,3810,3810,0
|
|
20230802,192300,467713690,3810,3810,3810,3810,0
|
|
20230802,192200,467713690,3810,3810,3810,3810,0
|
|
20230802,192100,467713690,3810,3810,3810,3810,0
|
|
20230802,192000,467713690,3810,3810,3810,3810,0
|
|
20230802,191900,467713690,3810,3810,3810,3810,0
|
|
20230802,191800,467713690,3810,3810,3810,3810,0
|
|
20230802,191700,467713690,3810,3810,3810,3810,0
|
|
20230802,191600,467713690,3810,3810,3810,3810,0
|
|
20230802,191500,467713690,3810,3810,3810,3810,0
|
|
20230802,191400,467713690,3810,3810,3810,3810,0
|
|
20230802,191300,467713690,3810,3810,3810,3810,0
|
|
20230802,191200,467713690,3810,3810,3810,3810,0
|
|
20230802,191100,467713690,3810,3810,3810,3810,0
|
|
20230802,191000,467713690,3810,3810,3810,3810,0
|
|
20230802,190900,467713690,3810,3810,3810,3810,0
|
|
20230802,190800,467713690,3810,3810,3810,3810,0
|
|
20230802,190700,467713690,3810,3810,3810,3810,0
|
|
20230802,190600,467713690,3810,3810,3810,3810,0
|
|
20230802,190500,467713690,3810,3810,3810,3810,0
|
|
20230802,190400,467713690,3810,3810,3810,3810,1188
|
|
20230802,190300,467713690,3810,3810,3810,3810,0
|
|
20230802,190200,467713690,3810,3810,3810,3810,0
|
|
20230802,190100,467713690,3810,3810,3810,3810,0
|
|
20230802,190000,467713690,3810,3810,3810,3810,0
|
|
20230802,185900,467713690,3810,3810,3810,3810,0
|
|
20230802,185800,467713690,3810,3810,3810,3810,0
|
|
20230802,185700,467713690,3810,3810,3810,3810,0
|
|
20230802,185600,467713690,3810,3810,3810,3810,0
|
|
20230802,185500,467713690,3810,3810,3810,3810,0
|
|
20230802,185400,467713690,3810,3810,3810,3810,0
|
|
20230802,185300,467713690,3810,3810,3810,3810,0
|
|
20230802,185200,467713690,3810,3810,3810,3810,0
|
|
20230802,185100,467713690,3810,3810,3810,3810,0
|
|
20230802,185000,467713690,3810,3810,3810,3810,0
|
|
20230802,184900,467713690,3810,3810,3810,3810,0
|
|
20230802,184800,467713690,3810,3810,3810,3810,0
|
|
20230802,184700,467713690,3810,3810,3810,3810,0
|
|
20230802,184600,467713690,3810,3810,3810,3810,0
|
|
20230802,184500,467713690,3810,3810,3810,3810,0
|
|
20230802,184400,467713690,3810,3810,3810,3810,0
|
|
20230802,184300,467713690,3810,3810,3810,3810,0
|
|
20230802,184200,467713690,3810,3810,3810,3810,0
|
|
20230802,184100,467713690,3810,3810,3810,3810,0
|
|
20230802,184000,467713690,3810,3810,3810,3810,0
|
|
20230802,183900,467713690,3810,3810,3810,3810,0
|
|
20230802,183800,467713690,3810,3810,3810,3810,0
|
|
20230802,183700,467713690,3810,3810,3810,3810,0
|
|
20230802,183600,467713690,3810,3810,3810,3810,0
|
|
20230802,183500,467713690,3810,3810,3810,3810,0
|
|
20230802,183400,467713690,3810,3810,3810,3810,1188
|
|
20230802,183300,467713690,3810,3810,3810,3810,0
|
|
20230802,183200,467713690,3810,3810,3810,3810,0
|
|
20230802,183100,467713690,3810,3810,3810,3810,0
|
|
20230802,183000,467713690,3810,3810,3810,3810,0
|
|
20230802,182900,467713690,3810,3810,3810,3810,0
|
|
20230802,182800,467713690,3810,3810,3810,3810,0
|
|
20230802,182700,467713690,3810,3810,3810,3810,0
|
|
20230802,182600,467713690,3810,3810,3810,3810,0
|
|
20230802,182500,467713690,3810,3810,3810,3810,0
|
|
20230802,182400,467713690,3810,3810,3810,3810,0
|
|
20230802,182300,467713690,3810,3810,3810,3810,0
|
|
20230802,182200,467713690,3810,3810,3810,3810,0
|
|
20230802,182100,467713690,3810,3810,3810,3810,0
|
|
20230802,182000,467713690,3810,3810,3810,3810,0
|
|
20230802,181900,467713690,3810,3810,3810,3810,0
|
|
20230802,181800,467713690,3810,3810,3810,3810,0
|
|
20230802,181700,467713690,3810,3810,3810,3810,0
|
|
20230802,181600,467713690,3810,3810,3810,3810,0
|
|
20230802,181500,467713690,3810,3810,3810,3810,0
|
|
20230802,181400,467713690,3810,3810,3810,3810,0
|
|
20230802,181300,467713690,3810,3810,3810,3810,0
|
|
20230802,181200,467713690,3810,3810,3810,3810,0
|
|
20230802,181100,467713690,3810,3810,3810,3810,0
|
|
20230802,181000,467713690,3810,3810,3810,3810,0
|
|
20230802,180900,467713690,3810,3810,3810,3810,0
|
|
20230802,180800,467713690,3810,3810,3810,3810,0
|
|
20230802,180700,467713690,3810,3810,3810,3810,0
|
|
20230802,180600,467713690,3810,3810,3810,3810,0
|
|
20230802,180500,467713690,3810,3810,3810,3810,0
|
|
20230802,180400,467713690,3810,3810,3810,3810,1188
|
|
20230802,180300,467713690,3810,3810,3810,3810,0
|
|
20230802,180200,467713690,3810,3810,3810,3810,0
|
|
20230802,180100,467713690,3810,3810,3810,3810,0
|
|
20230802,180000,467713690,3810,3810,3810,3810,0
|
|
20230802,175900,467713690,3810,3810,3810,3810,0
|
|
20230802,175800,467713690,3810,3810,3810,3810,0
|
|
20230802,175700,467713690,3810,3810,3810,3810,0
|
|
20230802,175600,467713690,3810,3810,3810,3810,0
|
|
20230802,175500,467713690,3810,3810,3810,3810,0
|
|
20230802,175400,467713690,3810,3810,3810,3810,0
|
|
20230802,175300,467713690,3810,3810,3810,3810,0
|
|
20230802,175200,467713690,3810,3810,3810,3810,0
|
|
20230802,175100,467713690,3810,3810,3810,3810,0
|
|
20230802,175000,467713690,3810,3810,3810,3810,0
|
|
20230802,174900,467713690,3810,3810,3810,3810,0
|
|
20230802,174800,467713690,3810,3810,3810,3810,0
|
|
20230802,174700,467713690,3810,3810,3810,3810,0
|
|
20230802,174600,467713690,3810,3810,3810,3810,0
|
|
20230802,174500,467713690,3810,3810,3810,3810,0
|
|
20230802,174400,467713690,3810,3810,3810,3810,0
|
|
20230802,174300,467713690,3810,3810,3810,3810,0
|
|
20230802,174200,467713690,3810,3810,3810,3810,0
|
|
20230802,174100,467713690,3810,3810,3810,3810,0
|
|
20230802,174000,467713690,3810,3810,3810,3810,0
|
|
20230802,173900,467713690,3810,3810,3810,3810,0
|
|
20230802,173800,467713690,3810,3810,3810,3810,0
|
|
20230802,173700,467713690,3810,3810,3810,3810,0
|
|
20230802,173600,467713690,3810,3810,3810,3810,0
|
|
20230802,173500,467713690,3810,3810,3810,3810,0
|
|
20230802,173400,467713690,3810,3810,3810,3810,1188
|
|
20230802,173300,467713690,3810,3810,3810,3810,0
|
|
20230802,173200,467713690,3810,3810,3810,3810,0
|
|
20230802,173100,467713690,3810,3810,3810,3810,0
|
|
20230802,173000,467713690,3810,3810,3810,3810,0
|
|
20230802,172900,467713690,3810,3810,3810,3810,0
|
|
20230802,172800,467713690,3810,3810,3810,3810,0
|
|
20230802,172700,467713690,3810,3810,3810,3810,0
|
|
20230802,172600,467713690,3810,3810,3810,3810,0
|
|
20230802,172500,467713690,3810,3810,3810,3810,0
|
|
20230802,172400,467713690,3810,3810,3810,3810,0
|
|
20230802,172300,467713690,3810,3810,3810,3810,0
|
|
20230802,172200,467713690,3810,3810,3810,3810,0
|
|
20230802,172100,467713690,3810,3810,3810,3810,0
|
|
20230802,172000,467713690,3810,3810,3810,3810,0
|
|
20230802,171900,467713690,3810,3810,3810,3810,0
|
|
20230802,171800,467713690,3810,3810,3810,3810,0
|
|
20230802,171700,467713690,3810,3810,3810,3810,0
|
|
20230802,171600,467713690,3810,3810,3810,3810,0
|
|
20230802,171500,467713690,3810,3810,3810,3810,0
|
|
20230802,171400,467713690,3810,3810,3810,3810,0
|
|
20230802,171300,467713690,3810,3810,3810,3810,0
|
|
20230802,171200,467713690,3810,3810,3810,3810,0
|
|
20230802,171100,467713690,3810,3810,3810,3810,0
|
|
20230802,171000,467713690,3810,3810,3810,3810,0
|
|
20230802,170900,467713690,3810,3810,3810,3810,0
|
|
20230802,170800,467713690,3810,3810,3810,3810,0
|
|
20230802,170700,467713690,3810,3810,3810,3810,0
|
|
20230802,170600,467713690,3810,3810,3810,3810,0
|
|
20230802,170500,467713690,3810,3810,3810,3810,0
|
|
20230802,170400,467713690,3810,3810,3810,3810,1188
|
|
20230802,170300,467713690,3810,3810,3810,3810,0
|
|
20230802,170200,467713690,3810,3810,3810,3810,0
|
|
20230802,170100,467713690,3810,3810,3810,3810,0
|
|
20230802,170000,467713690,3810,3810,3810,3810,0
|
|
20230802,165900,467713690,3810,3810,3810,3810,0
|
|
20230802,165800,467713690,3810,3810,3810,3810,0
|
|
20230802,165700,467713690,3810,3810,3810,3810,0
|
|
20230802,165600,467713690,3810,3810,3810,3810,0
|
|
20230802,165500,467713690,3810,3810,3810,3810,0
|
|
20230802,165400,467713690,3810,3810,3810,3810,0
|
|
20230802,165300,467713690,3810,3810,3810,3810,0
|
|
20230802,165200,467713690,3810,3810,3810,3810,0
|
|
20230802,165100,467713690,3810,3810,3810,3810,0
|
|
20230802,165000,467713690,3810,3810,3810,3810,0
|
|
20230802,164900,467713690,3810,3810,3810,3810,0
|
|
20230802,164800,467713690,3810,3810,3810,3810,0
|
|
20230802,164700,467713690,3810,3810,3810,3810,0
|
|
20230802,164600,467713690,3810,3810,3810,3810,0
|
|
20230802,164500,467713690,3810,3810,3810,3810,0
|
|
20230802,164400,467713690,3810,3810,3810,3810,0
|
|
20230802,164300,467713690,3810,3810,3810,3810,0
|
|
20230802,164200,467713690,3810,3810,3810,3810,0
|
|
20230802,164100,467713690,3810,3810,3810,3810,0
|
|
20230802,164000,467713690,3810,3810,3810,3810,0
|
|
20230802,163900,467713690,3810,3810,3810,3810,0
|
|
20230802,163800,467713690,3810,3810,3810,3810,0
|
|
20230802,163700,467713690,3810,3810,3810,3810,0
|
|
20230802,163600,467713690,3810,3810,3810,3810,0
|
|
20230802,163500,467713690,3810,3810,3810,3810,0
|
|
20230802,163400,467713690,3810,3810,3810,3810,1188
|
|
20230802,163300,467713690,3810,3810,3810,3810,0
|
|
20230802,163200,467713690,3810,3810,3810,3810,0
|
|
20230802,163100,467713690,3810,3810,3810,3810,0
|
|
20230802,163000,467713690,3810,3810,3810,3810,0
|
|
20230802,162900,467713690,3810,3810,3810,3810,0
|
|
20230802,162800,467713690,3810,3810,3810,3810,0
|
|
20230802,162700,467713690,3810,3810,3810,3810,0
|
|
20230802,162600,467713690,3810,3810,3810,3810,0
|
|
20230802,162500,467713690,3810,3810,3810,3810,0
|
|
20230802,162400,467713690,3810,3810,3810,3810,0
|
|
20230802,162300,467713690,3810,3810,3810,3810,0
|
|
20230802,162200,467713690,3810,3810,3810,3810,0
|
|
20230802,162100,467713690,3810,3810,3810,3810,0
|
|
20230802,162000,467713690,3810,3810,3810,3810,0
|
|
20230802,161900,467713690,3810,3810,3810,3810,0
|
|
20230802,161800,467713690,3810,3810,3810,3810,0
|
|
20230802,161700,467713690,3810,3810,3810,3810,0
|
|
20230802,161600,467713690,3810,3810,3810,3810,0
|
|
20230802,161500,467713690,3810,3810,3810,3810,0
|
|
20230802,161400,467713690,3810,3810,3810,3810,0
|
|
20230802,161300,467713690,3810,3810,3810,3810,0
|
|
20230802,161200,467713690,3810,3810,3810,3810,0
|
|
20230802,161100,467713690,3810,3810,3810,3810,0
|
|
20230802,161000,467713690,3810,3810,3810,3810,0
|
|
20230802,160900,467713690,3810,3810,3810,3810,0
|
|
20230802,160800,467713690,3810,3810,3810,3810,0
|
|
20230802,160700,467713690,3810,3810,3810,3810,0
|
|
20230802,160600,467713690,3810,3810,3810,3810,0
|
|
20230802,160500,467713690,3810,3810,3810,3810,0
|
|
20230802,160400,467713690,3810,3810,3810,3810,1188
|
|
20230802,160300,467713690,3810,3810,3810,3810,0
|
|
20230802,160200,467713690,3810,3810,3810,3810,0
|
|
20230802,160100,467713690,3810,3810,3810,3810,0
|
|
20230802,160000,467713690,3810,3810,3810,3810,0
|
|
20230802,155900,467713690,3810,3810,3810,3810,0
|
|
20230802,155800,467713690,3810,3810,3810,3810,0
|
|
20230802,155700,467713690,3810,3810,3810,3810,0
|
|
20230802,155600,467713690,3810,3810,3810,3810,0
|
|
20230802,155500,467713690,3810,3810,3810,3810,0
|
|
20230802,155400,467713690,3810,3810,3810,3810,0
|
|
20230802,155300,467713690,3810,3810,3810,3810,0
|
|
20230802,155200,467713690,3810,3810,3810,3810,0
|
|
20230802,155100,467713690,3810,3810,3810,3810,0
|
|
20230802,155000,467713690,3810,3810,3810,3810,0
|
|
20230802,154900,467713690,3810,3810,3810,3810,0
|
|
20230802,154800,467713690,3810,3810,3810,3810,0
|
|
20230802,154700,467713690,3810,3810,3810,3810,0
|
|
20230802,154600,467713690,3810,3810,3810,3810,0
|
|
20230802,154500,467713690,3810,3810,3810,3810,0
|
|
20230802,154400,467713690,3810,3810,3810,3810,0
|
|
20230802,154300,467713690,3810,3810,3810,3810,0
|
|
20230802,154200,467713690,3810,3810,3810,3810,0
|
|
20230802,154100,467713690,3810,3810,3810,3810,0
|
|
20230802,154000,467713690,3810,3810,3810,3810,0
|
|
20230802,153900,467713690,3810,3810,3810,3810,0
|
|
20230802,153800,467713690,3810,3810,3810,3810,0
|
|
20230802,153700,467713690,3810,3810,3810,3810,0
|
|
20230802,153600,467713690,3810,3810,3810,3810,0
|
|
20230802,153500,467713690,3810,3810,3810,3810,0
|
|
20230802,153400,467713690,3810,3810,3810,3810,1188
|
|
20230802,153300,467713690,3810,3810,3810,3810,0
|
|
20230802,153200,467713690,3810,3810,3810,3810,0
|
|
20230802,153100,467713690,3810,3810,3810,3810,0
|
|
20230802,153000,467713690,3810,3810,3810,3810,1188
|
|
20230802,152900,463187410,3810,3810,3810,3810,0
|
|
20230802,152800,463187410,3810,3810,3810,3810,0
|
|
20230802,152700,463187410,3810,3810,3810,3810,0
|
|
20230802,152600,463187410,3810,3810,3810,3810,0
|
|
20230802,152500,463187410,3810,3810,3810,3810,0
|
|
20230802,152400,463187410,3810,3810,3810,3810,0
|
|
20230802,152300,463187410,3810,3810,3810,3810,0
|
|
20230802,152200,463187410,3810,3810,3810,3810,0
|
|
20230802,152100,463187410,3810,3810,3810,3810,0
|
|
20230802,152000,463187410,3810,3810,3810,3810,0
|
|
20230802,151900,463187410,3810,3815,3815,3810,77
|
|
20230802,151800,462893940,3815,3815,3815,3815,51
|
|
20230802,151700,462699375,3815,3815,3815,3815,396
|
|
20230802,151600,461188635,3825,3825,3825,3825,0
|
|
20230802,151500,461188635,3825,3820,3825,3815,512
|
|
20230802,151400,459234845,3820,3820,3820,3820,130
|
|
20230802,151300,458738245,3820,3825,3825,3820,920
|
|
20230802,151200,455221165,3820,3820,3820,3820,1
|
|
20230802,151100,455217345,3820,3820,3820,3820,0
|
|
20230802,151000,455217345,3820,3820,3820,3820,0
|
|
20230802,150900,455217345,3820,3820,3820,3820,0
|
|
20230802,150800,455217345,3820,3820,3820,3820,2
|
|
20230802,150700,455209705,3820,3820,3820,3820,70
|
|
20230802,150600,454942305,3820,3820,3820,3820,2
|
|
20230802,150500,454934665,3820,3820,3820,3820,0
|
|
20230802,150400,454934665,3820,3815,3820,3815,201
|
|
20230802,150300,454167845,3820,3820,3820,3820,0
|
|
20230802,150200,454167845,3820,3820,3820,3820,3
|
|
20230802,150100,454156385,3820,3820,3820,3820,56
|
|
20230802,150000,453942465,3820,3815,3820,3815,93
|
|
20230802,145900,453587260,3820,3815,3820,3815,120
|
|
20230802,145800,453128920,3815,3810,3820,3810,187
|
|
20230802,145700,452415180,3810,3810,3810,3810,144
|
|
20230802,145600,451866540,3815,3815,3815,3815,1
|
|
20230802,145500,451862725,3815,3815,3815,3815,100
|
|
20230802,145400,451481225,3810,3810,3810,3810,113
|
|
20230802,145300,451050695,3800,3800,3800,3800,1155
|
|
20230802,145200,446661695,3800,3800,3800,3800,472
|
|
20230802,145100,444868095,3800,3805,3805,3800,753
|
|
20230802,145000,442005855,3805,3805,3805,3805,6
|
|
20230802,144900,441983025,3815,3815,3815,3805,18
|
|
20230802,144800,441914515,3805,3805,3805,3805,26
|
|
20230802,144700,441815585,3805,3805,3805,3805,0
|
|
20230802,144600,441815585,3805,3805,3805,3805,10
|
|
20230802,144500,441777535,3805,3805,3805,3805,10
|
|
20230802,144400,441739485,3805,3805,3805,3805,18
|
|
20230802,144300,441670995,3805,3805,3805,3805,20
|
|
20230802,144200,441594895,3805,3805,3805,3805,10
|
|
20230802,144100,441556845,3825,3825,3825,3825,0
|
|
20230802,144000,441556845,3825,3825,3825,3825,0
|
|
20230802,143900,441556845,3825,3825,3825,3825,0
|
|
20230802,143800,441556845,3825,3825,3825,3825,0
|
|
20230802,143700,441556845,3825,3825,3825,3825,0
|
|
20230802,143600,441556845,3825,3805,3825,3785,3001
|
|
20230802,143500,430162795,3830,3830,3830,3830,0
|
|
20230802,143400,430162795,3830,3830,3830,3830,29
|
|
20230802,143300,430051725,3845,3845,3845,3845,0
|
|
20230802,143200,430051725,3845,3845,3845,3845,0
|
|
20230802,143100,430051725,3845,3845,3845,3845,0
|
|
20230802,143000,430051725,3845,3845,3845,3845,0
|
|
20230802,142900,430051725,3845,3845,3845,3845,0
|
|
20230802,142800,430051725,3845,3845,3845,3845,0
|
|
20230802,142700,430051725,3845,3845,3845,3845,0
|
|
20230802,142600,430051725,3845,3845,3845,3845,0
|
|
20230802,142500,430051725,3845,3845,3845,3845,0
|
|
20230802,142400,430051725,3845,3845,3845,3845,0
|
|
20230802,142300,430051725,3845,3810,3845,3810,200
|
|
20230802,142200,429287840,3815,3815,3815,3815,1
|
|
20230802,142100,429284025,3805,3805,3805,3805,0
|
|
20230802,142000,429284025,3805,3805,3805,3805,0
|
|
20230802,141900,429284025,3805,3805,3805,3805,20
|
|
20230802,141800,429207925,3805,3805,3805,3805,0
|
|
20230802,141700,429207925,3805,3805,3805,3805,0
|
|
20230802,141600,429207925,3805,3805,3805,3805,1
|
|
20230802,141500,429204120,3820,3820,3820,3820,100
|
|
20230802,141400,428822120,3820,3820,3820,3820,0
|
|
20230802,141300,428822120,3820,3820,3820,3820,0
|
|
20230802,141200,428822120,3820,3820,3820,3820,0
|
|
20230802,141100,428822120,3820,3815,3820,3815,1400
|
|
20230802,141000,423476245,3815,3800,3820,3800,5858
|
|
20230802,140900,401113595,3780,3795,3795,3780,2322
|
|
20230802,140800,392324495,3800,3800,3800,3800,10
|
|
20230802,140700,392286495,3800,3805,3805,3800,1042
|
|
20230802,140600,388321760,3810,3815,3815,3810,116
|
|
20230802,140500,387879725,3815,3815,3815,3815,0
|
|
20230802,140400,387879725,3815,3815,3815,3815,0
|
|
20230802,140300,387879725,3815,3815,3815,3815,10
|
|
20230802,140200,387841575,3820,3820,3820,3820,0
|
|
20230802,140100,387841575,3820,3820,3820,3820,0
|
|
20230802,140000,387841575,3820,3810,3820,3810,28
|
|
20230802,135900,387734685,3810,3810,3810,3810,32
|
|
20230802,135800,387612765,3805,3805,3805,3805,30
|
|
20230802,135700,387498615,3805,3805,3805,3805,0
|
|
20230802,135600,387498615,3805,3805,3805,3805,10
|
|
20230802,135500,387460565,3800,3800,3800,3800,0
|
|
20230802,135400,387460565,3800,3800,3800,3800,1
|
|
20230802,135300,387456765,3805,3800,3805,3800,716
|
|
20230802,135200,384734715,3790,3790,3790,3790,10
|
|
20230802,135100,384696815,3790,3790,3790,3790,0
|
|
20230802,135000,384696815,3790,3790,3790,3790,0
|
|
20230802,134900,384696815,3790,3790,3790,3790,0
|
|
20230802,134800,384696815,3790,3790,3790,3790,26
|
|
20230802,134700,384598275,3790,3790,3790,3790,0
|
|
20230802,134600,384598275,3790,3790,3790,3790,0
|
|
20230802,134500,384598275,3790,3790,3790,3790,150
|
|
20230802,134400,384029775,3785,3785,3785,3785,0
|
|
20230802,134300,384029775,3785,3785,3785,3785,0
|
|
20230802,134200,384029775,3785,3785,3785,3785,0
|
|
20230802,134100,384029775,3785,3785,3785,3785,159
|
|
20230802,134000,383427960,3785,3790,3790,3785,1665
|
|
20230802,133900,377117715,3790,3790,3790,3790,210
|
|
20230802,133800,376321815,3800,3800,3800,3800,31
|
|
20230802,133700,376204015,3790,3790,3790,3790,9
|
|
20230802,133600,376169905,3795,3820,3820,3795,3518
|
|
20230802,133500,362792080,3810,3810,3810,3810,4
|
|
20230802,133400,362776840,3805,3805,3805,3805,12
|
|
20230802,133300,362731180,3800,3805,3805,3800,819
|
|
20230802,133200,359618950,3805,3805,3805,3805,60
|
|
20230802,133100,359390650,3805,3805,3805,3805,167
|
|
20230802,133000,358755215,3805,3820,3820,3805,2865
|
|
20230802,132900,347845810,3815,3815,3815,3815,1
|
|
20230802,132800,347841995,3820,3815,3820,3815,31
|
|
20230802,132700,347723580,3820,3815,3820,3815,8
|
|
20230802,132600,347693055,3815,3815,3815,3815,1
|
|
20230802,132500,347689240,3815,3815,3820,3815,510
|
|
20230802,132400,345743585,3820,3820,3820,3820,1
|
|
20230802,132300,345739765,3820,3820,3820,3820,33
|
|
20230802,132200,345613705,3820,3820,3820,3815,81
|
|
20230802,132100,345304370,3820,3820,3820,3815,726
|
|
20230802,132000,342534215,3820,3820,3820,3820,30
|
|
20230802,131900,342419615,3815,3820,3820,3815,14
|
|
20230802,131800,342366140,3820,3820,3820,3820,454
|
|
20230802,131700,340631860,3825,3825,3825,3825,50
|
|
20230802,131600,340440610,3820,3830,3830,3820,30
|
|
20230802,131500,340325955,3825,3830,3830,3825,1164
|
|
20230802,131400,335873650,3830,3830,3830,3830,6
|
|
20230802,131300,335850670,3830,3830,3830,3830,88
|
|
20230802,131200,335513630,3830,3835,3835,3830,199
|
|
20230802,131100,334751135,3835,3835,3835,3835,0
|
|
20230802,131000,334751135,3835,3835,3835,3835,0
|
|
20230802,130900,334751135,3835,3835,3835,3835,0
|
|
20230802,130800,334751135,3835,3835,3835,3835,0
|
|
20230802,130700,334751135,3835,3835,3835,3835,0
|
|
20230802,130600,334751135,3835,3835,3835,3835,0
|
|
20230802,130500,334751135,3835,3835,3835,3835,219
|
|
20230802,130400,333911270,3835,3835,3835,3835,0
|
|
20230802,130300,333911270,3835,3835,3835,3835,5
|
|
20230802,130200,333892095,3835,3835,3835,3835,10
|
|
20230802,130100,333853745,3835,3835,3835,3835,0
|
|
20230802,130000,333853745,3835,3835,3835,3835,0
|
|
20230802,125900,333853745,3835,3835,3835,3835,51
|
|
20230802,125800,333658160,3835,3835,3835,3830,502
|
|
20230802,125700,331735490,3835,3835,3835,3835,763
|
|
20230802,125600,328809385,3845,3845,3845,3845,0
|
|
20230802,125500,328809385,3845,3845,3845,3845,0
|
|
20230802,125400,328809385,3845,3845,3845,3845,0
|
|
20230802,125300,328809385,3845,3835,3845,3835,618
|
|
20230802,125200,326438935,3840,3850,3850,3840,41
|
|
20230802,125100,326281345,3850,3850,3850,3850,2
|
|
20230802,125000,326273645,3850,3850,3850,3850,63
|
|
20230802,124900,326031095,3850,3835,3850,3835,655
|
|
20230802,124800,323517670,3840,3840,3840,3840,38
|
|
20230802,124700,323371750,3845,3845,3845,3845,0
|
|
20230802,124600,323371750,3845,3845,3845,3845,793
|
|
20230802,124500,320322665,3850,3850,3850,3850,0
|
|
20230802,124400,320322665,3850,3850,3850,3850,10
|
|
20230802,124300,320284165,3850,3850,3850,3850,0
|
|
20230802,124200,320284165,3850,3850,3850,3850,0
|
|
20230802,124100,320284165,3850,3850,3850,3850,0
|
|
20230802,124000,320284165,3850,3850,3850,3850,1
|
|
20230802,123900,320280315,3845,3845,3845,3845,0
|
|
20230802,123800,320280315,3845,3845,3845,3845,0
|
|
20230802,123700,320280315,3845,3845,3845,3845,0
|
|
20230802,123600,320280315,3845,3845,3845,3845,0
|
|
20230802,123500,320280315,3845,3845,3845,3845,0
|
|
20230802,123400,320280315,3845,3845,3845,3845,63
|
|
20230802,123300,320038080,3845,3845,3845,3845,0
|
|
20230802,123200,320038080,3845,3845,3845,3845,0
|
|
20230802,123100,320038080,3845,3845,3845,3845,26
|
|
20230802,123000,319938110,3850,3850,3850,3850,0
|
|
20230802,122900,319938110,3850,3850,3850,3850,50
|
|
20230802,122800,319745610,3850,3850,3850,3850,0
|
|
20230802,122700,319745610,3850,3845,3850,3845,10
|
|
20230802,122600,319707150,3845,3845,3845,3845,62
|
|
20230802,122500,319468760,3845,3850,3850,3845,101
|
|
20230802,122400,319079915,3855,3855,3855,3855,0
|
|
20230802,122300,319079915,3855,3855,3855,3855,0
|
|
20230802,122200,319079915,3855,3855,3855,3855,0
|
|
20230802,122100,319079915,3855,3855,3855,3855,0
|
|
20230802,122000,319079915,3855,3850,3855,3850,593
|
|
20230802,121900,316794150,3855,3855,3855,3855,0
|
|
20230802,121800,316794150,3855,3855,3855,3855,1
|
|
20230802,121700,316790295,3840,3840,3840,3840,0
|
|
20230802,121600,316790295,3840,3840,3840,3840,0
|
|
20230802,121500,316790295,3840,3840,3840,3840,691
|
|
20230802,121400,314136855,3850,3850,3850,3850,0
|
|
20230802,121300,314136855,3850,3850,3850,3850,0
|
|
20230802,121200,314136855,3850,3850,3850,3850,0
|
|
20230802,121100,314136855,3850,3850,3850,3850,110
|
|
20230802,121000,313713355,3850,3850,3850,3850,0
|
|
20230802,120900,313713355,3850,3850,3850,3850,0
|
|
20230802,120800,313713355,3850,3850,3850,3850,0
|
|
20230802,120700,313713355,3850,3850,3850,3850,0
|
|
20230802,120600,313713355,3850,3850,3850,3850,0
|
|
20230802,120500,313713355,3850,3850,3850,3850,0
|
|
20230802,120400,313713355,3850,3850,3850,3850,1
|
|
20230802,120300,313709505,3845,3845,3845,3845,4
|
|
20230802,120200,313694125,3850,3850,3850,3850,0
|
|
20230802,120100,313694125,3850,3850,3850,3850,0
|
|
20230802,120000,313694125,3850,3845,3850,3845,30
|
|
20230802,115900,313578725,3840,3840,3840,3840,0
|
|
20230802,115800,313578725,3840,3840,3840,3840,10
|
|
20230802,115700,313540325,3840,3840,3840,3840,0
|
|
20230802,115600,313540325,3840,3840,3840,3840,1
|
|
20230802,115500,313536485,3830,3835,3835,3830,206
|
|
20230802,115400,312747500,3835,3835,3835,3835,4
|
|
20230802,115300,312732160,3830,3835,3835,3830,365
|
|
20230802,115200,311334140,3840,3835,3840,3835,118
|
|
20230802,115100,310881600,3835,3835,3835,3835,34
|
|
20230802,115000,310751210,3835,3835,3835,3835,0
|
|
20230802,114900,310751210,3835,3835,3835,3835,0
|
|
20230802,114800,310751210,3835,3840,3840,3835,506
|
|
20230802,114700,308810685,3840,3840,3840,3840,2
|
|
20230802,114600,308803005,3835,3835,3835,3835,1
|
|
20230802,114500,308799170,3830,3830,3830,3830,0
|
|
20230802,114400,308799170,3830,3830,3830,3830,59
|
|
20230802,114300,308573200,3830,3830,3830,3825,217
|
|
20230802,114200,307742670,3830,3830,3830,3825,128
|
|
20230802,114100,307252925,3825,3840,3840,3825,7168
|
|
20230802,114000,279749630,3840,3850,3850,3840,1935
|
|
20230802,113900,272309890,3850,3850,3850,3850,0
|
|
20230802,113800,272309890,3850,3850,3850,3850,0
|
|
20230802,113700,272309890,3850,3850,3850,3850,0
|
|
20230802,113600,272309890,3850,3850,3850,3850,1846
|
|
20230802,113500,265202790,3850,3850,3850,3850,0
|
|
20230802,113400,265202790,3850,3850,3850,3850,300
|
|
20230802,113300,264047790,3850,3850,3850,3850,0
|
|
20230802,113200,264047790,3850,3855,3855,3850,51
|
|
20230802,113100,263851305,3855,3855,3855,3855,0
|
|
20230802,113000,263851305,3855,3855,3855,3855,23
|
|
20230802,112900,263762640,3855,3855,3855,3855,100
|
|
20230802,112800,263377140,3850,3850,3860,3850,101
|
|
20230802,112700,262988230,3855,3855,3855,3855,26
|
|
20230802,112600,262888000,3855,3855,3855,3855,0
|
|
20230802,112500,262888000,3855,3855,3855,3855,521
|
|
20230802,112400,260879545,3855,3855,3855,3855,0
|
|
20230802,112300,260879545,3855,3850,3855,3850,97
|
|
20230802,112200,260506090,3855,3855,3855,3855,0
|
|
20230802,112100,260506090,3855,3855,3855,3855,704
|
|
20230802,112000,257792170,3860,3860,3860,3860,476
|
|
20230802,111900,255954810,3860,3865,3865,3860,959
|
|
20230802,111800,252248445,3875,3875,3875,3875,0
|
|
20230802,111700,252248445,3875,3875,3875,3875,100
|
|
20230802,111600,251860945,3875,3875,3875,3875,6
|
|
20230802,111500,251837695,3875,3875,3875,3875,0
|
|
20230802,111400,251837695,3875,3875,3875,3875,0
|
|
20230802,111300,251837695,3875,3875,3875,3875,0
|
|
20230802,111200,251837695,3875,3875,3875,3875,10
|
|
20230802,111100,251798945,3875,3875,3875,3875,1
|
|
20230802,111000,251795070,3865,3865,3865,3865,0
|
|
20230802,110900,251795070,3865,3865,3865,3865,0
|
|
20230802,110800,251795070,3865,3865,3865,3865,50
|
|
20230802,110700,251601820,3865,3865,3865,3865,0
|
|
20230802,110600,251601820,3865,3865,3865,3865,0
|
|
20230802,110500,251601820,3865,3865,3865,3865,0
|
|
20230802,110400,251601820,3865,3865,3865,3865,1
|
|
20230802,110300,251597955,3865,3870,3870,3865,8
|
|
20230802,110200,251567030,3870,3870,3870,3870,0
|
|
20230802,110100,251567030,3870,3870,3870,3870,0
|
|
20230802,110000,251567030,3870,3870,3870,3870,0
|
|
20230802,105900,251567030,3870,3870,3870,3870,5
|
|
20230802,105800,251547680,3870,3870,3870,3870,36
|
|
20230802,105700,251408360,3870,3875,3875,3870,1088
|
|
20230802,105600,247192440,3875,3885,3885,3875,1354
|
|
20230802,105500,241938690,3885,3885,3885,3885,0
|
|
20230802,105400,241938690,3885,3885,3885,3885,0
|
|
20230802,105300,241938690,3885,3885,3885,3885,0
|
|
20230802,105200,241938690,3885,3885,3885,3885,0
|
|
20230802,105100,241938690,3885,3880,3885,3880,499
|
|
20230802,105000,240002070,3885,3880,3885,3880,110
|
|
20230802,104900,239574770,3880,3880,3880,3880,0
|
|
20230802,104800,239574770,3880,3880,3880,3880,10
|
|
20230802,104700,239535970,3880,3880,3880,3880,1
|
|
20230802,104600,239532090,3890,3890,3890,3890,311
|
|
20230802,104500,238322300,3880,3880,3880,3880,62
|
|
20230802,104400,238081740,3880,3880,3880,3880,0
|
|
20230802,104300,238081740,3880,3880,3880,3880,0
|
|
20230802,104200,238081740,3880,3880,3880,3880,0
|
|
20230802,104100,238081740,3880,3880,3880,3880,500
|
|
20230802,104000,236141740,3880,3890,3890,3880,3003
|
|
20230802,103900,224486570,3890,3890,3890,3890,4
|
|
20230802,103800,224471010,3890,3890,3890,3890,84
|
|
20230802,103700,224144250,3890,3890,3890,3890,41
|
|
20230802,103600,223984760,3890,3890,3890,3890,0
|
|
20230802,103500,223984760,3890,3890,3890,3890,23
|
|
20230802,103400,223895290,3890,3890,3890,3890,73
|
|
20230802,103300,223611320,3905,3905,3905,3905,16
|
|
20230802,103200,223548840,3910,3910,3910,3910,0
|
|
20230802,103100,223548840,3910,3910,3910,3910,0
|
|
20230802,103000,223548840,3910,3910,3910,3910,0
|
|
20230802,102900,223548840,3910,3910,3910,3910,10
|
|
20230802,102800,223509740,3910,3910,3910,3910,1747
|
|
20230802,102700,216678970,3910,3910,3910,3910,264
|
|
20230802,102600,215646730,3910,3895,3910,3895,6694
|
|
20230802,102500,189498305,3890,3885,3890,3885,552
|
|
20230802,102400,187352750,3880,3880,3880,3880,150
|
|
20230802,102300,186770750,3880,3885,3885,3880,151
|
|
20230802,102200,186184865,3875,3875,3875,3875,0
|
|
20230802,102100,186184865,3875,3875,3875,3875,1
|
|
20230802,102000,186180990,3880,3880,3880,3880,0
|
|
20230802,101900,186180990,3880,3880,3880,3880,0
|
|
20230802,101800,186180990,3880,3880,3880,3880,0
|
|
20230802,101700,186180990,3880,3880,3880,3880,130
|
|
20230802,101600,185676590,3865,3865,3865,3865,0
|
|
20230802,101500,185676590,3865,3865,3865,3865,0
|
|
20230802,101400,185676590,3865,3870,3870,3865,100
|
|
20230802,101300,185290040,3860,3860,3860,3860,0
|
|
20230802,101200,185290040,3860,3860,3860,3860,0
|
|
20230802,101100,185290040,3860,3875,3875,3860,3000
|
|
20230802,101000,173695080,3875,3875,3875,3875,0
|
|
20230802,100900,173695080,3875,3875,3875,3875,0
|
|
20230802,100800,173695080,3875,3880,3880,3875,147
|
|
20230802,100700,173125450,3890,3885,3890,3885,10
|
|
20230802,100600,173086555,3890,3895,3895,3890,34
|
|
20230802,100500,172954275,3900,3895,3900,3895,148
|
|
20230802,100400,172377080,3895,3895,3895,3895,0
|
|
20230802,100300,172377080,3895,3890,3895,3890,690
|
|
20230802,100200,169690470,3895,3860,3895,3860,17189
|
|
20230802,100100,103095060,3855,3855,3855,3855,199
|
|
20230802,100000,102327915,3855,3855,3855,3855,0
|
|
20230802,095900,102327915,3855,3855,3855,3855,400
|
|
20230802,095800,100785915,3855,3860,3860,3855,305
|
|
20230802,095700,99610120,3860,3860,3860,3860,0
|
|
20230802,095600,99610120,3860,3860,3860,3860,6
|
|
20230802,095500,99586960,3855,3855,3860,3855,1203
|
|
20230802,095400,94949380,3855,3855,3855,3855,0
|
|
20230802,095300,94949380,3855,3855,3855,3855,76
|
|
20230802,095200,94656400,3860,3860,3860,3860,0
|
|
20230802,095100,94656400,3860,3860,3860,3860,0
|
|
20230802,095000,94656400,3860,3860,3860,3860,0
|
|
20230802,094900,94656400,3860,3860,3860,3860,277
|
|
20230802,094800,93587180,3860,3860,3860,3860,525
|
|
20230802,094700,91560680,3870,3870,3870,3870,0
|
|
20230802,094600,91560680,3870,3870,3870,3870,0
|
|
20230802,094500,91560680,3870,3870,3870,3870,30
|
|
20230802,094400,91444580,3870,3870,3870,3870,2
|
|
20230802,094300,91436840,3860,3870,3870,3860,842
|
|
20230802,094200,88182510,3875,3875,3875,3875,1
|
|
20230802,094100,88178635,3870,3870,3870,3870,0
|
|
20230802,094000,88178635,3870,3870,3870,3870,1
|
|
20230802,093900,88174765,3875,3870,3875,3870,150
|
|
20230802,093800,87593960,3870,3870,3870,3870,1
|
|
20230802,093700,87590090,3865,3870,3870,3865,103
|
|
20230802,093600,87191945,3865,3865,3865,3865,192
|
|
20230802,093500,86449865,3865,3865,3865,3865,108
|
|
20230802,093400,86032445,3865,3875,3875,3865,109
|
|
20230802,093300,85611130,3875,3865,3875,3865,102
|
|
20230802,093200,85216820,3865,3865,3865,3865,1
|
|
20230802,093100,85212955,3865,3855,3865,3855,19
|
|
20230802,093000,85139660,3855,3855,3855,3855,0
|
|
20230802,092900,85139660,3855,3855,3855,3855,48
|
|
20230802,092800,84954620,3850,3850,3850,3850,1303
|
|
20230802,092700,79938070,3850,3850,3850,3850,1101
|
|
20230802,092600,75699220,3850,3850,3850,3850,240
|
|
20230802,092500,74775220,3850,3850,3850,3850,0
|
|
20230802,092400,74775220,3850,3850,3850,3850,1604
|
|
20230802,092300,68599820,3850,3850,3850,3850,662
|
|
20230802,092200,66051120,3850,3850,3850,3850,0
|
|
20230802,092100,66051120,3850,3855,3855,3850,956
|
|
20230802,092000,62369445,3860,3870,3870,3860,256
|
|
20230802,091900,61379725,3875,3860,3875,3860,11
|
|
20230802,091800,61337115,3855,3860,3860,3855,294
|
|
20230802,091700,60203480,3860,3860,3860,3860,973
|
|
20230802,091600,56447700,3880,3880,3880,3880,20
|
|
20230802,091500,56370100,3880,3880,3880,3880,40
|
|
20230802,091400,56214900,3880,3880,3880,3880,40
|
|
20230802,091300,56059700,3880,3870,3880,3850,278
|
|
20230802,091200,54988300,3885,3885,3885,3885,0
|
|
20230802,091100,54988300,3885,3885,3885,3885,102
|
|
20230802,091000,54592030,3885,3885,3885,3885,56
|
|
20230802,090900,54374470,3885,3875,3910,3875,771
|
|
20230802,090800,51379020,3850,3880,3890,3850,1054
|
|
20230802,090700,47315395,3880,3865,3880,3855,161
|
|
20230802,090600,46693775,3860,3860,3860,3860,0
|
|
20230802,090500,46693775,3860,3880,3880,3850,211
|
|
20230802,090400,45879110,3885,3870,3885,3870,11
|
|
20230802,090300,45836390,3880,3840,3880,3840,1031
|
|
20230802,090200,41844400,3870,3860,3870,3860,2137
|
|
20230802,090100,33590505,3840,3840,3845,3840,1001
|
|
20230802,090000,29744000,3845,3855,3855,3845,7722
|