651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194800,250273740,4305,4305,4305,4305,333
|
|
20230802,194700,250273740,4305,4305,4305,4305,0
|
|
20230802,194600,250273740,4305,4305,4305,4305,0
|
|
20230802,194500,250273740,4305,4305,4305,4305,0
|
|
20230802,194400,250273740,4305,4305,4305,4305,0
|
|
20230802,194300,250273740,4305,4305,4305,4305,0
|
|
20230802,194200,250273740,4305,4305,4305,4305,0
|
|
20230802,194100,250273740,4305,4305,4305,4305,0
|
|
20230802,194000,250273740,4305,4305,4305,4305,0
|
|
20230802,193900,250273740,4305,4305,4305,4305,0
|
|
20230802,193800,250273740,4305,4305,4305,4305,0
|
|
20230802,193700,250273740,4305,4305,4305,4305,0
|
|
20230802,193600,250273740,4305,4305,4305,4305,0
|
|
20230802,193500,250273740,4305,4305,4305,4305,0
|
|
20230802,193400,250273740,4305,4305,4305,4305,0
|
|
20230802,193300,250273740,4305,4305,4305,4305,0
|
|
20230802,193200,250273740,4305,4305,4305,4305,0
|
|
20230802,193100,250273740,4305,4305,4305,4305,0
|
|
20230802,193000,250273740,4305,4305,4305,4305,0
|
|
20230802,192900,250273740,4305,4305,4305,4305,0
|
|
20230802,192800,250273740,4305,4305,4305,4305,0
|
|
20230802,192700,250273740,4305,4305,4305,4305,0
|
|
20230802,192600,250273740,4305,4305,4305,4305,0
|
|
20230802,192500,250273740,4305,4305,4305,4305,0
|
|
20230802,192400,250273740,4305,4305,4305,4305,0
|
|
20230802,192300,250273740,4305,4305,4305,4305,0
|
|
20230802,192200,250273740,4305,4305,4305,4305,0
|
|
20230802,192100,250273740,4305,4305,4305,4305,0
|
|
20230802,192000,250273740,4305,4305,4305,4305,0
|
|
20230802,191900,250273740,4305,4305,4305,4305,0
|
|
20230802,191800,250273740,4305,4305,4305,4305,333
|
|
20230802,191700,250273740,4305,4305,4305,4305,0
|
|
20230802,191600,250273740,4305,4305,4305,4305,0
|
|
20230802,191500,250273740,4305,4305,4305,4305,0
|
|
20230802,191400,250273740,4305,4305,4305,4305,0
|
|
20230802,191300,250273740,4305,4305,4305,4305,0
|
|
20230802,191200,250273740,4305,4305,4305,4305,0
|
|
20230802,191100,250273740,4305,4305,4305,4305,0
|
|
20230802,191000,250273740,4305,4305,4305,4305,0
|
|
20230802,190900,250273740,4305,4305,4305,4305,0
|
|
20230802,190800,250273740,4305,4305,4305,4305,0
|
|
20230802,190700,250273740,4305,4305,4305,4305,0
|
|
20230802,190600,250273740,4305,4305,4305,4305,0
|
|
20230802,190500,250273740,4305,4305,4305,4305,0
|
|
20230802,190400,250273740,4305,4305,4305,4305,0
|
|
20230802,190300,250273740,4305,4305,4305,4305,0
|
|
20230802,190200,250273740,4305,4305,4305,4305,0
|
|
20230802,190100,250273740,4305,4305,4305,4305,0
|
|
20230802,190000,250273740,4305,4305,4305,4305,0
|
|
20230802,185900,250273740,4305,4305,4305,4305,0
|
|
20230802,185800,250273740,4305,4305,4305,4305,0
|
|
20230802,185700,250273740,4305,4305,4305,4305,0
|
|
20230802,185600,250273740,4305,4305,4305,4305,0
|
|
20230802,185500,250273740,4305,4305,4305,4305,0
|
|
20230802,185400,250273740,4305,4305,4305,4305,0
|
|
20230802,185300,250273740,4305,4305,4305,4305,0
|
|
20230802,185200,250273740,4305,4305,4305,4305,0
|
|
20230802,185100,250273740,4305,4305,4305,4305,0
|
|
20230802,185000,250273740,4305,4305,4305,4305,0
|
|
20230802,184900,250273740,4305,4305,4305,4305,0
|
|
20230802,184800,250273740,4305,4305,4305,4305,333
|
|
20230802,184700,250273740,4305,4305,4305,4305,0
|
|
20230802,184600,250273740,4305,4305,4305,4305,0
|
|
20230802,184500,250273740,4305,4305,4305,4305,0
|
|
20230802,184400,250273740,4305,4305,4305,4305,0
|
|
20230802,184300,250273740,4305,4305,4305,4305,0
|
|
20230802,184200,250273740,4305,4305,4305,4305,0
|
|
20230802,184100,250273740,4305,4305,4305,4305,0
|
|
20230802,184000,250273740,4305,4305,4305,4305,0
|
|
20230802,183900,250273740,4305,4305,4305,4305,0
|
|
20230802,183800,250273740,4305,4305,4305,4305,0
|
|
20230802,183700,250273740,4305,4305,4305,4305,0
|
|
20230802,183600,250273740,4305,4305,4305,4305,0
|
|
20230802,183500,250273740,4305,4305,4305,4305,0
|
|
20230802,183400,250273740,4305,4305,4305,4305,0
|
|
20230802,183300,250273740,4305,4305,4305,4305,0
|
|
20230802,183200,250273740,4305,4305,4305,4305,0
|
|
20230802,183100,250273740,4305,4305,4305,4305,0
|
|
20230802,183000,250273740,4305,4305,4305,4305,0
|
|
20230802,182900,250273740,4305,4305,4305,4305,0
|
|
20230802,182800,250273740,4305,4305,4305,4305,0
|
|
20230802,182700,250273740,4305,4305,4305,4305,0
|
|
20230802,182600,250273740,4305,4305,4305,4305,0
|
|
20230802,182500,250273740,4305,4305,4305,4305,0
|
|
20230802,182400,250273740,4305,4305,4305,4305,0
|
|
20230802,182300,250273740,4305,4305,4305,4305,0
|
|
20230802,182200,250273740,4305,4305,4305,4305,0
|
|
20230802,182100,250273740,4305,4305,4305,4305,0
|
|
20230802,182000,250273740,4305,4305,4305,4305,0
|
|
20230802,181900,250273740,4305,4305,4305,4305,0
|
|
20230802,181800,250273740,4305,4305,4305,4305,333
|
|
20230802,181700,250273740,4305,4305,4305,4305,0
|
|
20230802,181600,250273740,4305,4305,4305,4305,0
|
|
20230802,181500,250273740,4305,4305,4305,4305,0
|
|
20230802,181400,250273740,4305,4305,4305,4305,0
|
|
20230802,181300,250273740,4305,4305,4305,4305,0
|
|
20230802,181200,250273740,4305,4305,4305,4305,0
|
|
20230802,181100,250273740,4305,4305,4305,4305,0
|
|
20230802,181000,250273740,4305,4305,4305,4305,0
|
|
20230802,180900,250273740,4305,4305,4305,4305,0
|
|
20230802,180800,250273740,4305,4305,4305,4305,0
|
|
20230802,180700,250273740,4305,4305,4305,4305,0
|
|
20230802,180600,250273740,4305,4305,4305,4305,0
|
|
20230802,180500,250273740,4305,4305,4305,4305,0
|
|
20230802,180400,250273740,4305,4305,4305,4305,0
|
|
20230802,180300,250273740,4305,4305,4305,4305,0
|
|
20230802,180200,250273740,4305,4305,4305,4305,0
|
|
20230802,180100,250273740,4305,4305,4305,4305,0
|
|
20230802,180000,250273740,4305,4305,4305,4305,0
|
|
20230802,175900,250273740,4305,4305,4305,4305,0
|
|
20230802,175800,250273740,4305,4305,4305,4305,0
|
|
20230802,175700,250273740,4305,4305,4305,4305,0
|
|
20230802,175600,250273740,4305,4305,4305,4305,0
|
|
20230802,175500,250273740,4305,4305,4305,4305,0
|
|
20230802,175400,250273740,4305,4305,4305,4305,0
|
|
20230802,175300,250273740,4305,4305,4305,4305,0
|
|
20230802,175200,250273740,4305,4305,4305,4305,0
|
|
20230802,175100,250273740,4305,4305,4305,4305,0
|
|
20230802,175000,250273740,4305,4305,4305,4305,0
|
|
20230802,174900,250273740,4305,4305,4305,4305,0
|
|
20230802,174800,250273740,4305,4305,4305,4305,333
|
|
20230802,174700,250273740,4305,4305,4305,4305,0
|
|
20230802,174600,250273740,4305,4305,4305,4305,0
|
|
20230802,174500,250273740,4305,4305,4305,4305,0
|
|
20230802,174400,250273740,4305,4305,4305,4305,0
|
|
20230802,174300,250273740,4305,4305,4305,4305,0
|
|
20230802,174200,250273740,4305,4305,4305,4305,0
|
|
20230802,174100,250273740,4305,4305,4305,4305,0
|
|
20230802,174000,250273740,4305,4305,4305,4305,0
|
|
20230802,173900,250273740,4305,4305,4305,4305,0
|
|
20230802,173800,250273740,4305,4305,4305,4305,0
|
|
20230802,173700,250273740,4305,4305,4305,4305,0
|
|
20230802,173600,250273740,4305,4305,4305,4305,0
|
|
20230802,173500,250273740,4305,4305,4305,4305,0
|
|
20230802,173400,250273740,4305,4305,4305,4305,0
|
|
20230802,173300,250273740,4305,4305,4305,4305,0
|
|
20230802,173200,250273740,4305,4305,4305,4305,0
|
|
20230802,173100,250273740,4305,4305,4305,4305,0
|
|
20230802,173000,250273740,4305,4305,4305,4305,0
|
|
20230802,172900,250273740,4305,4305,4305,4305,0
|
|
20230802,172800,250273740,4305,4305,4305,4305,0
|
|
20230802,172700,250273740,4305,4305,4305,4305,0
|
|
20230802,172600,250273740,4305,4305,4305,4305,0
|
|
20230802,172500,250273740,4305,4305,4305,4305,0
|
|
20230802,172400,250273740,4305,4305,4305,4305,0
|
|
20230802,172300,250273740,4305,4305,4305,4305,0
|
|
20230802,172200,250273740,4305,4305,4305,4305,0
|
|
20230802,172100,250273740,4305,4305,4305,4305,0
|
|
20230802,172000,250273740,4305,4305,4305,4305,0
|
|
20230802,171900,250273740,4305,4305,4305,4305,0
|
|
20230802,171800,250273740,4305,4305,4305,4305,333
|
|
20230802,171700,250273740,4305,4305,4305,4305,0
|
|
20230802,171600,250273740,4305,4305,4305,4305,0
|
|
20230802,171500,250273740,4305,4305,4305,4305,0
|
|
20230802,171400,250273740,4305,4305,4305,4305,0
|
|
20230802,171300,250273740,4305,4305,4305,4305,0
|
|
20230802,171200,250273740,4305,4305,4305,4305,0
|
|
20230802,171100,250273740,4305,4305,4305,4305,0
|
|
20230802,171000,250273740,4305,4305,4305,4305,0
|
|
20230802,170900,250273740,4305,4305,4305,4305,0
|
|
20230802,170800,250273740,4305,4305,4305,4305,0
|
|
20230802,170700,250273740,4305,4305,4305,4305,0
|
|
20230802,170600,250273740,4305,4305,4305,4305,0
|
|
20230802,170500,250273740,4305,4305,4305,4305,0
|
|
20230802,170400,250273740,4305,4305,4305,4305,0
|
|
20230802,170300,250273740,4305,4305,4305,4305,0
|
|
20230802,170200,250273740,4305,4305,4305,4305,0
|
|
20230802,170100,250273740,4305,4305,4305,4305,0
|
|
20230802,170000,250273740,4305,4305,4305,4305,0
|
|
20230802,165900,250273740,4305,4305,4305,4305,0
|
|
20230802,165800,250273740,4305,4305,4305,4305,0
|
|
20230802,165700,250273740,4305,4305,4305,4305,0
|
|
20230802,165600,250273740,4305,4305,4305,4305,0
|
|
20230802,165500,250273740,4305,4305,4305,4305,0
|
|
20230802,165400,250273740,4305,4305,4305,4305,0
|
|
20230802,165300,250273740,4305,4305,4305,4305,0
|
|
20230802,165200,250273740,4305,4305,4305,4305,0
|
|
20230802,165100,250273740,4305,4305,4305,4305,0
|
|
20230802,165000,250273740,4305,4305,4305,4305,0
|
|
20230802,164900,250273740,4305,4305,4305,4305,0
|
|
20230802,164800,250273740,4305,4305,4305,4305,333
|
|
20230802,164700,250273740,4305,4305,4305,4305,0
|
|
20230802,164600,250273740,4305,4305,4305,4305,0
|
|
20230802,164500,250273740,4305,4305,4305,4305,0
|
|
20230802,164400,250273740,4305,4305,4305,4305,0
|
|
20230802,164300,250273740,4305,4305,4305,4305,0
|
|
20230802,164200,250273740,4305,4305,4305,4305,0
|
|
20230802,164100,250273740,4305,4305,4305,4305,0
|
|
20230802,164000,250273740,4305,4305,4305,4305,0
|
|
20230802,163900,250273740,4305,4305,4305,4305,0
|
|
20230802,163800,250273740,4305,4305,4305,4305,0
|
|
20230802,163700,250273740,4305,4305,4305,4305,0
|
|
20230802,163600,250273740,4305,4305,4305,4305,0
|
|
20230802,163500,250273740,4305,4305,4305,4305,0
|
|
20230802,163400,250273740,4305,4305,4305,4305,0
|
|
20230802,163300,250273740,4305,4305,4305,4305,0
|
|
20230802,163200,250273740,4305,4305,4305,4305,0
|
|
20230802,163100,250273740,4305,4305,4305,4305,0
|
|
20230802,163000,250273740,4305,4305,4305,4305,0
|
|
20230802,162900,250273740,4305,4305,4305,4305,0
|
|
20230802,162800,250273740,4305,4305,4305,4305,0
|
|
20230802,162700,250273740,4305,4305,4305,4305,0
|
|
20230802,162600,250273740,4305,4305,4305,4305,0
|
|
20230802,162500,250273740,4305,4305,4305,4305,0
|
|
20230802,162400,250273740,4305,4305,4305,4305,0
|
|
20230802,162300,250273740,4305,4305,4305,4305,0
|
|
20230802,162200,250273740,4305,4305,4305,4305,0
|
|
20230802,162100,250273740,4305,4305,4305,4305,0
|
|
20230802,162000,250273740,4305,4305,4305,4305,0
|
|
20230802,161900,250273740,4305,4305,4305,4305,0
|
|
20230802,161800,250273740,4305,4305,4305,4305,333
|
|
20230802,161700,250273740,4305,4305,4305,4305,0
|
|
20230802,161600,250273740,4305,4305,4305,4305,0
|
|
20230802,161500,250273740,4305,4305,4305,4305,0
|
|
20230802,161400,250273740,4305,4305,4305,4305,0
|
|
20230802,161300,250273740,4305,4305,4305,4305,0
|
|
20230802,161200,250273740,4305,4305,4305,4305,0
|
|
20230802,161100,250273740,4305,4305,4305,4305,0
|
|
20230802,161000,250273740,4305,4305,4305,4305,0
|
|
20230802,160900,250273740,4305,4305,4305,4305,0
|
|
20230802,160800,250273740,4305,4305,4305,4305,0
|
|
20230802,160700,250273740,4305,4305,4305,4305,0
|
|
20230802,160600,250273740,4305,4305,4305,4305,0
|
|
20230802,160500,250273740,4305,4305,4305,4305,0
|
|
20230802,160400,250273740,4305,4305,4305,4305,0
|
|
20230802,160300,250273740,4305,4305,4305,4305,0
|
|
20230802,160200,250273740,4305,4305,4305,4305,0
|
|
20230802,160100,250273740,4305,4305,4305,4305,0
|
|
20230802,160000,250273740,4305,4305,4305,4305,0
|
|
20230802,155900,250273740,4305,4305,4305,4305,0
|
|
20230802,155800,250273740,4305,4305,4305,4305,0
|
|
20230802,155700,250273740,4305,4305,4305,4305,0
|
|
20230802,155600,250273740,4305,4305,4305,4305,0
|
|
20230802,155500,250273740,4305,4305,4305,4305,0
|
|
20230802,155400,250273740,4305,4305,4305,4305,0
|
|
20230802,155300,250273740,4305,4305,4305,4305,0
|
|
20230802,155200,250273740,4305,4305,4305,4305,0
|
|
20230802,155100,250273740,4305,4305,4305,4305,0
|
|
20230802,155000,250273740,4305,4305,4305,4305,0
|
|
20230802,154900,250273740,4305,4305,4305,4305,0
|
|
20230802,154800,250273740,4305,4305,4305,4305,333
|
|
20230802,154700,250273740,4305,4305,4305,4305,0
|
|
20230802,154600,250273740,4305,4305,4305,4305,0
|
|
20230802,154500,250273740,4305,4305,4305,4305,0
|
|
20230802,154400,250273740,4305,4305,4305,4305,0
|
|
20230802,154300,250273740,4305,4305,4305,4305,0
|
|
20230802,154200,250273740,4305,4305,4305,4305,0
|
|
20230802,154100,250273740,4305,4305,4305,4305,0
|
|
20230802,154000,250273740,4305,4305,4305,4305,0
|
|
20230802,153900,250273740,4305,4305,4305,4305,0
|
|
20230802,153800,250273740,4305,4305,4305,4305,0
|
|
20230802,153700,250273740,4305,4305,4305,4305,0
|
|
20230802,153600,250273740,4305,4305,4305,4305,0
|
|
20230802,153500,250273740,4305,4305,4305,4305,0
|
|
20230802,153400,250273740,4305,4305,4305,4305,0
|
|
20230802,153300,250273740,4305,4305,4305,4305,0
|
|
20230802,153200,250273740,4305,4305,4305,4305,0
|
|
20230802,153100,250273740,4305,4305,4305,4305,0
|
|
20230802,153000,250273740,4305,4305,4305,4305,333
|
|
20230802,152900,248840175,4300,4300,4300,4300,0
|
|
20230802,152800,248840175,4300,4300,4300,4300,0
|
|
20230802,152700,248840175,4300,4300,4300,4300,0
|
|
20230802,152600,248840175,4300,4300,4300,4300,0
|
|
20230802,152500,248840175,4300,4300,4300,4300,0
|
|
20230802,152400,248840175,4300,4300,4300,4300,0
|
|
20230802,152300,248840175,4300,4300,4300,4300,0
|
|
20230802,152200,248840175,4300,4300,4300,4300,0
|
|
20230802,152100,248840175,4300,4300,4300,4300,0
|
|
20230802,152000,248840175,4300,4300,4300,4300,0
|
|
20230802,151900,248840175,4300,4295,4300,4295,602
|
|
20230802,151800,246253275,4290,4280,4290,4280,969
|
|
20230802,151700,242102970,4285,4275,4285,4275,4
|
|
20230802,151600,242085840,4285,4285,4285,4285,0
|
|
20230802,151500,242085840,4285,4285,4285,4285,4
|
|
20230802,151400,242068700,4285,4285,4285,4285,0
|
|
20230802,151300,242068700,4285,4285,4285,4285,1
|
|
20230802,151200,242064415,4285,4285,4285,4285,4
|
|
20230802,151100,242047275,4275,4280,4280,4275,50
|
|
20230802,151000,241833500,4285,4285,4285,4285,0
|
|
20230802,150900,241833500,4285,4285,4285,4285,5
|
|
20230802,150800,241812075,4270,4270,4270,4270,0
|
|
20230802,150700,241812075,4270,4280,4280,4270,1300
|
|
20230802,150600,236258475,4290,4290,4290,4290,0
|
|
20230802,150500,236258475,4290,4290,4290,4290,0
|
|
20230802,150400,236258475,4290,4290,4290,4290,0
|
|
20230802,150300,236258475,4290,4290,4290,4290,0
|
|
20230802,150200,236258475,4290,4290,4290,4290,10
|
|
20230802,150100,236215575,4290,4290,4290,4290,6
|
|
20230802,150000,236189835,4280,4275,4280,4275,540
|
|
20230802,145900,233878660,4275,4275,4275,4275,0
|
|
20230802,145800,233878660,4275,4280,4280,4275,9
|
|
20230802,145700,233840145,4275,4275,4275,4275,1
|
|
20230802,145600,233835870,4275,4280,4280,4275,8
|
|
20230802,145500,233801635,4275,4275,4275,4275,1
|
|
20230802,145400,233797360,4275,4275,4280,4275,11
|
|
20230802,145300,233750290,4280,4275,4280,4275,3
|
|
20230802,145200,233737460,4275,4280,4280,4275,7
|
|
20230802,145100,233707510,4275,4280,4280,4275,10
|
|
20230802,145000,233664720,4275,4280,4280,4275,59
|
|
20230802,144900,233412205,4280,4280,4280,4275,58
|
|
20230802,144800,233163970,4275,4275,4275,4275,1
|
|
20230802,144700,233159695,4280,4275,4280,4275,11
|
|
20230802,144600,233112630,4275,4275,4275,4275,2
|
|
20230802,144500,233104080,4280,4280,4280,4275,19
|
|
20230802,144400,233022765,4285,4285,4285,4285,7
|
|
20230802,144300,232992770,4285,4280,4285,4280,14
|
|
20230802,144200,232932795,4280,4280,4280,4280,1
|
|
20230802,144100,232928515,4265,4280,4290,4265,2137
|
|
20230802,144000,223800465,4270,4270,4280,4270,211
|
|
20230802,143900,222899405,4270,4280,4280,4270,731
|
|
20230802,143800,219775385,4280,4290,4290,4280,89
|
|
20230802,143700,219394405,4280,4280,4280,4280,1
|
|
20230802,143600,219390125,4280,4290,4290,4280,9
|
|
20230802,143500,219351525,4280,4280,4280,4280,188
|
|
20230802,143400,218546885,4275,4270,4280,4270,10
|
|
20230802,143300,218504100,4270,4270,4270,4270,0
|
|
20230802,143200,218504100,4270,4275,4280,4270,345
|
|
20230802,143100,217029175,4275,4275,4275,4275,4
|
|
20230802,143000,217012075,4265,4270,4275,4265,1047
|
|
20230802,142900,212541360,4270,4275,4275,4270,11
|
|
20230802,142800,212494350,4270,4270,4270,4270,0
|
|
20230802,142700,212494350,4270,4270,4275,4270,9
|
|
20230802,142600,212455890,4270,4275,4275,4270,201
|
|
20230802,142500,211596620,4275,4275,4280,4275,39
|
|
20230802,142400,211429855,4280,4280,4280,4280,59
|
|
20230802,142300,211177335,4285,4280,4285,4280,8
|
|
20230802,142200,211143060,4280,4270,4280,4270,1222
|
|
20230802,142100,205914850,4270,4265,4270,4260,1156
|
|
20230802,142000,200984475,4270,4270,4280,4270,675
|
|
20230802,141900,198102065,4270,4275,4275,4270,2733
|
|
20230802,141800,186431950,4275,4275,4280,4275,12
|
|
20230802,141700,186380610,4275,4275,4275,4275,1
|
|
20230802,141600,186376335,4280,4280,4290,4280,15
|
|
20230802,141500,186312075,4285,4285,4285,4285,1
|
|
20230802,141400,186307790,4290,4285,4290,4285,11
|
|
20230802,141300,186260605,4285,4285,4285,4285,0
|
|
20230802,141200,186260605,4285,4290,4290,4285,9
|
|
20230802,141100,186222015,4285,4285,4285,4285,1
|
|
20230802,141000,186217730,4290,4285,4290,4285,10
|
|
20230802,140900,186174840,4290,4290,4290,4285,12
|
|
20230802,140800,186123365,4280,4280,4280,4280,1
|
|
20230802,140700,186119085,4270,4270,4290,4270,11
|
|
20230802,140600,186071955,4290,4290,4290,4290,0
|
|
20230802,140500,186071955,4290,4270,4290,4270,10
|
|
20230802,140400,186029095,4270,4270,4290,4270,7
|
|
20230802,140300,185999125,4290,4270,4290,4270,9
|
|
20230802,140200,185960535,4270,4270,4270,4270,0
|
|
20230802,140100,185960535,4270,4285,4290,4270,10
|
|
20230802,140000,185917690,4290,4280,4290,4280,11
|
|
20230802,135900,185870550,4280,4280,4280,4280,1
|
|
20230802,135800,185866270,4290,4280,4290,4280,60
|
|
20230802,135700,185608890,4290,4290,4290,4290,0
|
|
20230802,135600,185608890,4290,4280,4290,4280,10
|
|
20230802,135500,185566020,4280,4280,4280,4280,1
|
|
20230802,135400,185561740,4290,4280,4290,4280,14
|
|
20230802,135300,185501690,4290,4280,4290,4280,3
|
|
20230802,135200,185488840,4290,4280,4290,4280,11
|
|
20230802,135100,185441670,4280,4290,4290,4280,3
|
|
20230802,135000,185428820,4290,4280,4290,4280,9
|
|
20230802,134900,185390240,4295,4280,4295,4280,10
|
|
20230802,134800,185347305,4280,4280,4280,4280,1
|
|
20230802,134700,185343025,4295,4280,4295,4280,8
|
|
20230802,134600,185308710,4295,4295,4295,4295,0
|
|
20230802,134500,185308710,4295,4280,4295,4280,10
|
|
20230802,134400,185265790,4280,4280,4280,4280,1
|
|
20230802,134300,185261510,4295,4280,4295,4280,8
|
|
20230802,134200,185227165,4280,4280,4280,4280,2
|
|
20230802,134100,185218605,4280,4280,4295,4280,11
|
|
20230802,134000,185171405,4295,4280,4295,4280,18
|
|
20230802,133900,185094110,4280,4280,4280,4280,1
|
|
20230802,133800,185089830,4270,4280,4295,4270,1130
|
|
20230802,133700,180253320,4270,4270,4270,4270,1
|
|
20230802,133600,180249050,4270,4270,4295,4270,9
|
|
20230802,133500,180210470,4295,4295,4295,4295,0
|
|
20230802,133400,180210470,4295,4270,4295,4270,11
|
|
20230802,133300,180163300,4295,4295,4295,4295,0
|
|
20230802,133200,180163300,4295,4270,4295,4270,8
|
|
20230802,133100,180128965,4270,4270,4270,4270,1
|
|
20230802,133000,180124695,4295,4270,4295,4270,13
|
|
20230802,132900,180068960,4295,4270,4295,4270,7
|
|
20230802,132800,180038920,4270,4270,4270,4270,1
|
|
20230802,132700,180034650,4275,4285,4290,4275,2520
|
|
20230802,132600,169246800,4285,4290,4290,4285,956
|
|
20230802,132500,165145575,4290,4285,4295,4285,56
|
|
20230802,132400,164905335,4295,4295,4295,4295,0
|
|
20230802,132300,164905335,4295,4285,4295,4285,11
|
|
20230802,132200,164858115,4295,4295,4295,4295,0
|
|
20230802,132100,164858115,4295,4285,4295,4285,9
|
|
20230802,132000,164819490,4285,4285,4295,4285,11
|
|
20230802,131900,164772265,4285,4285,4285,4285,86
|
|
20230802,131800,164403755,4295,4285,4295,4285,7
|
|
20230802,131700,164373700,4295,4285,4295,4285,5
|
|
20230802,131600,164352255,4295,4285,4295,4285,11
|
|
20230802,131500,164305040,4295,4295,4295,4295,2
|
|
20230802,131400,164296450,4285,4295,4295,4285,12
|
|
20230802,131300,164244930,4295,4295,4295,4295,1
|
|
20230802,131200,164240635,4285,4285,4295,4285,12
|
|
20230802,131100,164189125,4295,4295,4295,4295,0
|
|
20230802,131000,164189125,4295,4285,4295,4285,9507
|
|
20230802,130900,123446660,4275,4275,4285,4275,11
|
|
20230802,130800,123399555,4275,4275,4275,4275,1
|
|
20230802,130700,123395280,4285,4280,4285,4280,158
|
|
20230802,130600,122718255,4280,4280,4280,4280,1
|
|
20230802,130500,122713975,4285,4275,4285,4275,12
|
|
20230802,130400,122662575,4275,4275,4275,4275,1
|
|
20230802,130300,122658300,4275,4275,4285,4275,7
|
|
20230802,130200,122628325,4275,4280,4280,4275,4
|
|
20230802,130100,122611210,4285,4285,4285,4280,211
|
|
20230802,130000,121707085,4285,4280,4285,4280,109
|
|
20230802,125900,121240035,4280,4280,4280,4280,0
|
|
20230802,125800,121240035,4280,4275,4280,4275,4
|
|
20230802,125700,121222925,4280,4280,4280,4280,0
|
|
20230802,125600,121222925,4280,4275,4280,4275,8
|
|
20230802,125500,121188700,4275,4275,4275,4275,9
|
|
20230802,125400,121150225,4285,4280,4285,4280,29
|
|
20230802,125300,121026055,4280,4280,4280,4280,1
|
|
20230802,125200,121021775,4280,4285,4290,4280,382
|
|
20230802,125100,119386680,4285,4285,4285,4285,1
|
|
20230802,125000,119382395,4295,4285,4295,4285,9
|
|
20230802,124900,119343760,4280,4280,4295,4280,11
|
|
20230802,124800,119296560,4295,4295,4295,4295,0
|
|
20230802,124700,119296560,4295,4290,4295,4280,32
|
|
20230802,124600,119159240,4290,4290,4290,4290,0
|
|
20230802,124500,119159240,4290,4280,4290,4280,7
|
|
20230802,124400,119129230,4290,4280,4290,4280,151
|
|
20230802,124300,118481450,4290,4280,4290,4280,11
|
|
20230802,124200,118434270,4280,4290,4290,4280,153
|
|
20230802,124100,117777920,4290,4280,4290,4280,9
|
|
20230802,124000,117739330,4295,4280,4295,4280,12
|
|
20230802,123900,117687820,4280,4280,4280,4280,0
|
|
20230802,123800,117687820,4280,4290,4295,4280,9
|
|
20230802,123700,117649200,4295,4295,4295,4295,0
|
|
20230802,123600,117649200,4295,4280,4295,4280,12
|
|
20230802,123500,117597705,4280,4280,4280,4280,1
|
|
20230802,123400,117593425,4295,4280,4295,4280,8
|
|
20230802,123300,117559095,4295,4280,4295,4280,20
|
|
20230802,123200,117473210,4295,4290,4295,4280,9
|
|
20230802,123100,117434575,4290,4290,4290,4290,100
|
|
20230802,123000,117005575,4290,4275,4290,4275,11
|
|
20230802,122900,116958445,4275,4275,4275,4270,47
|
|
20230802,122800,116757525,4275,4275,4275,4275,1134
|
|
20230802,122700,111909675,4275,4290,4290,4270,257
|
|
20230802,122600,110807180,4290,4290,4290,4290,3
|
|
20230802,122500,110794310,4270,4290,4290,4270,208
|
|
20230802,122400,109903045,4275,4285,4285,4275,51
|
|
20230802,122300,109684520,4290,4290,4290,4270,23
|
|
20230802,122200,109585870,4270,4270,4270,4270,280
|
|
20230802,122100,108390270,4290,4270,4290,4270,12
|
|
20230802,122000,108338850,4290,4270,4290,4270,8
|
|
20230802,121900,108304570,4270,4270,4270,4270,1
|
|
20230802,121800,108300300,4290,4270,4290,4270,15
|
|
20230802,121700,108236090,4270,4270,4270,4270,1
|
|
20230802,121600,108231820,4270,4270,4290,4270,8
|
|
20230802,121500,108197540,4270,4270,4270,4270,0
|
|
20230802,121400,108197540,4270,4270,4290,4270,12
|
|
20230802,121300,108146120,4270,4275,4275,4270,1233
|
|
20230802,121200,102875450,4265,4265,4290,4265,8
|
|
20230802,121100,102841180,4260,4260,4260,4260,1
|
|
20230802,121000,102836920,4290,4270,4290,4260,25
|
|
20230802,120900,102730010,4300,4270,4300,4270,10
|
|
20230802,120800,102687040,4265,4260,4265,4260,894
|
|
20230802,120700,98874140,4260,4265,4295,4260,476
|
|
20230802,120600,96843765,4265,4265,4265,4265,0
|
|
20230802,120500,96843765,4265,4265,4290,4265,10
|
|
20230802,120400,96800965,4265,4265,4265,4265,1
|
|
20230802,120300,96796700,4295,4265,4295,4265,9
|
|
20230802,120200,96758075,4265,4265,4265,4265,1
|
|
20230802,120100,96753810,4295,4265,4295,4265,9
|
|
20230802,120000,96715215,4290,4270,4290,4270,11
|
|
20230802,115900,96668105,4295,4295,4295,4295,0
|
|
20230802,115800,96668105,4295,4295,4295,4295,0
|
|
20230802,115700,96668105,4295,4295,4295,4295,10
|
|
20230802,115600,96625155,4295,4295,4295,4295,0
|
|
20230802,115500,96625155,4295,4295,4295,4295,9
|
|
20230802,115400,96586500,4290,4290,4290,4290,5
|
|
20230802,115300,96565050,4270,4270,4270,4270,0
|
|
20230802,115200,96565050,4270,4270,4270,4270,0
|
|
20230802,115100,96565050,4270,4270,4270,4270,3
|
|
20230802,115000,96552240,4270,4270,4270,4270,143
|
|
20230802,114900,95941630,4270,4270,4270,4270,385
|
|
20230802,114800,94297680,4270,4270,4270,4270,0
|
|
20230802,114700,94297680,4270,4270,4270,4270,56
|
|
20230802,114600,94058560,4270,4280,4280,4270,97
|
|
20230802,114500,93643940,4290,4290,4290,4290,0
|
|
20230802,114400,93643940,4290,4290,4290,4290,150
|
|
20230802,114300,93000440,4290,4290,4290,4290,5
|
|
20230802,114200,92978990,4295,4295,4295,4295,4
|
|
20230802,114100,92961810,4280,4280,4280,4280,1
|
|
20230802,114000,92957530,4295,4295,4295,4295,0
|
|
20230802,113900,92957530,4295,4295,4295,4295,0
|
|
20230802,113800,92957530,4295,4295,4295,4295,0
|
|
20230802,113700,92957530,4295,4295,4295,4295,0
|
|
20230802,113600,92957530,4295,4295,4295,4295,2
|
|
20230802,113500,92948940,4295,4290,4295,4290,69
|
|
20230802,113400,92652835,4280,4290,4290,4280,307
|
|
20230802,113300,91337175,4300,4300,4300,4300,0
|
|
20230802,113200,91337175,4300,4300,4300,4300,0
|
|
20230802,113100,91337175,4300,4300,4300,4300,0
|
|
20230802,113000,91337175,4300,4300,4300,4300,0
|
|
20230802,112900,91337175,4300,4295,4300,4295,60
|
|
20230802,112800,91079385,4300,4300,4300,4300,62
|
|
20230802,112700,90812785,4305,4305,4305,4305,0
|
|
20230802,112600,90812785,4305,4305,4305,4305,0
|
|
20230802,112500,90812785,4305,4305,4305,4305,0
|
|
20230802,112400,90812785,4305,4305,4305,4305,1
|
|
20230802,112300,90808480,4305,4305,4305,4305,0
|
|
20230802,112200,90808480,4305,4305,4305,4305,1
|
|
20230802,112100,90804175,4305,4305,4305,4305,0
|
|
20230802,112000,90804175,4305,4315,4315,4300,142
|
|
20230802,111900,90193460,4310,4310,4310,4310,0
|
|
20230802,111800,90193460,4310,4310,4310,4310,1
|
|
20230802,111700,90189150,4305,4305,4305,4305,0
|
|
20230802,111600,90189150,4305,4305,4305,4305,0
|
|
20230802,111500,90189150,4305,4305,4305,4305,0
|
|
20230802,111400,90189150,4305,4305,4305,4305,0
|
|
20230802,111300,90189150,4305,4305,4305,4305,120
|
|
20230802,111200,89672550,4305,4305,4305,4305,0
|
|
20230802,111100,89672550,4305,4305,4305,4305,0
|
|
20230802,111000,89672550,4305,4305,4305,4305,0
|
|
20230802,110900,89672550,4305,4320,4320,4305,1059
|
|
20230802,110800,85113110,4325,4325,4325,4325,0
|
|
20230802,110700,85113110,4325,4320,4325,4320,192
|
|
20230802,110600,84283640,4310,4310,4310,4310,0
|
|
20230802,110500,84283640,4310,4310,4310,4310,0
|
|
20230802,110400,84283640,4310,4310,4310,4310,0
|
|
20230802,110300,84283640,4310,4310,4310,4310,2
|
|
20230802,110200,84275020,4320,4320,4320,4320,0
|
|
20230802,110100,84275020,4320,4315,4320,4315,21
|
|
20230802,110000,84184365,4315,4310,4315,4310,24
|
|
20230802,105900,84080880,4310,4310,4310,4310,0
|
|
20230802,105800,84080880,4310,4315,4315,4310,409
|
|
20230802,105700,82316055,4320,4315,4320,4315,31
|
|
20230802,105600,82182270,4315,4320,4320,4315,759
|
|
20230802,105500,78903585,4320,4320,4320,4320,0
|
|
20230802,105400,78903585,4320,4325,4325,4320,353
|
|
20230802,105300,77377825,4320,4320,4320,4320,0
|
|
20230802,105200,77377825,4320,4325,4325,4320,2753
|
|
20230802,105100,65482410,4330,4330,4330,4330,90
|
|
20230802,105000,65092710,4325,4325,4325,4325,0
|
|
20230802,104900,65092710,4325,4325,4325,4325,184
|
|
20230802,104800,64296910,4325,4325,4325,4325,20
|
|
20230802,104700,64210410,4330,4330,4330,4330,181
|
|
20230802,104600,63426680,4330,4330,4330,4330,0
|
|
20230802,104500,63426680,4330,4330,4330,4330,3
|
|
20230802,104400,63413690,4335,4335,4335,4335,0
|
|
20230802,104300,63413690,4335,4335,4335,4335,0
|
|
20230802,104200,63413690,4335,4335,4335,4335,1450
|
|
20230802,104100,57127940,4335,4335,4335,4335,88
|
|
20230802,104000,56746460,4335,4335,4335,4335,1
|
|
20230802,103900,56742125,4335,4335,4335,4335,0
|
|
20230802,103800,56742125,4335,4335,4335,4335,0
|
|
20230802,103700,56742125,4335,4335,4335,4335,0
|
|
20230802,103600,56742125,4335,4335,4335,4335,11
|
|
20230802,103500,56694440,4335,4335,4335,4335,100
|
|
20230802,103400,56260940,4335,4335,4335,4335,1
|
|
20230802,103300,56256605,4335,4335,4335,4335,100
|
|
20230802,103200,55823105,4335,4335,4335,4335,0
|
|
20230802,103100,55823105,4335,4335,4335,4335,3
|
|
20230802,103000,55810100,4335,4335,4335,4335,0
|
|
20230802,102900,55810100,4335,4335,4335,4335,0
|
|
20230802,102800,55810100,4335,4335,4335,4335,0
|
|
20230802,102700,55810100,4335,4335,4335,4335,4
|
|
20230802,102600,55792760,4330,4330,4330,4330,50
|
|
20230802,102500,55576260,4330,4330,4330,4330,0
|
|
20230802,102400,55576260,4330,4330,4330,4330,0
|
|
20230802,102300,55576260,4330,4330,4330,4330,30
|
|
20230802,102200,55446360,4330,4330,4330,4330,200
|
|
20230802,102100,54580360,4330,4330,4330,4330,0
|
|
20230802,102000,54580360,4330,4330,4330,4330,20
|
|
20230802,101900,54493760,4340,4340,4340,4340,0
|
|
20230802,101800,54493760,4340,4340,4340,4340,0
|
|
20230802,101700,54493760,4340,4340,4340,4340,0
|
|
20230802,101600,54493760,4340,4340,4340,4340,0
|
|
20230802,101500,54493760,4340,4340,4340,4340,0
|
|
20230802,101400,54493760,4340,4340,4340,4340,0
|
|
20230802,101300,54493760,4340,4330,4340,4330,491
|
|
20230802,101200,52365410,4330,4330,4330,4330,2
|
|
20230802,101100,52356750,4330,4330,4330,4330,0
|
|
20230802,101000,52356750,4330,4330,4330,4330,0
|
|
20230802,100900,52356750,4330,4330,4330,4330,1
|
|
20230802,100800,52352420,4320,4320,4320,4320,0
|
|
20230802,100700,52352420,4320,4320,4320,4320,0
|
|
20230802,100600,52352420,4320,4320,4320,4320,0
|
|
20230802,100500,52352420,4320,4320,4320,4320,0
|
|
20230802,100400,52352420,4320,4320,4320,4320,0
|
|
20230802,100300,52352420,4320,4320,4320,4320,0
|
|
20230802,100200,52352420,4320,4325,4325,4320,85
|
|
20230802,100100,51984970,4335,4335,4335,4335,0
|
|
20230802,100000,51984970,4335,4335,4335,4335,0
|
|
20230802,095900,51984970,4335,4335,4335,4335,0
|
|
20230802,095800,51984970,4335,4320,4335,4320,2353
|
|
20230802,095700,41809095,4320,4320,4320,4320,0
|
|
20230802,095600,41809095,4320,4320,4320,4320,90
|
|
20230802,095500,41420295,4315,4315,4315,4315,170
|
|
20230802,095400,40686745,4320,4320,4320,4320,25
|
|
20230802,095300,40578745,4325,4325,4325,4325,0
|
|
20230802,095200,40578745,4325,4325,4325,4325,0
|
|
20230802,095100,40578745,4325,4325,4325,4325,0
|
|
20230802,095000,40578745,4325,4325,4325,4325,40
|
|
20230802,094900,40405745,4325,4325,4325,4325,0
|
|
20230802,094800,40405745,4325,4325,4325,4325,0
|
|
20230802,094700,40405745,4325,4325,4325,4325,28
|
|
20230802,094600,40284645,4330,4330,4330,4330,0
|
|
20230802,094500,40284645,4330,4330,4330,4330,8
|
|
20230802,094400,40250005,4335,4335,4335,4335,0
|
|
20230802,094300,40250005,4335,4335,4335,4335,1
|
|
20230802,094200,40245670,4335,4330,4335,4330,100
|
|
20230802,094100,39812205,4330,4330,4330,4330,1
|
|
20230802,094000,39807875,4330,4330,4330,4330,22
|
|
20230802,093900,39712615,4335,4335,4335,4335,60
|
|
20230802,093800,39452515,4335,4335,4335,4335,6
|
|
20230802,093700,39426505,4335,4335,4335,4335,0
|
|
20230802,093600,39426505,4335,4335,4335,4335,0
|
|
20230802,093500,39426505,4335,4335,4335,4335,13
|
|
20230802,093400,39370150,4335,4335,4335,4335,5
|
|
20230802,093300,39348475,4335,4335,4335,4335,0
|
|
20230802,093200,39348475,4335,4335,4335,4335,51
|
|
20230802,093100,39127390,4335,4330,4335,4330,2
|
|
20230802,093000,39118725,4335,4335,4335,4335,123
|
|
20230802,092900,38585520,4335,4335,4335,4335,0
|
|
20230802,092800,38585520,4335,4335,4335,4335,22
|
|
20230802,092700,38490150,4335,4335,4335,4335,0
|
|
20230802,092600,38490150,4335,4330,4335,4330,30
|
|
20230802,092500,38360225,4330,4330,4330,4330,16
|
|
20230802,092400,38290945,4330,4330,4330,4330,20
|
|
20230802,092300,38204345,4330,4330,4330,4330,62
|
|
20230802,092200,37935885,4335,4335,4335,4335,9
|
|
20230802,092100,37896870,4335,4335,4335,4335,25
|
|
20230802,092000,37788495,4340,4340,4340,4340,20
|
|
20230802,091900,37701695,4340,4340,4340,4340,79
|
|
20230802,091800,37358835,4345,4345,4345,4345,0
|
|
20230802,091700,37358835,4345,4340,4345,4340,808
|
|
20230802,091600,33848170,4335,4335,4335,4335,33
|
|
20230802,091500,33705115,4340,4340,4340,4340,50
|
|
20230802,091400,33488115,4340,4340,4340,4340,0
|
|
20230802,091300,33488115,4340,4340,4340,4340,0
|
|
20230802,091200,33488115,4340,4340,4340,4340,21
|
|
20230802,091100,33396975,4345,4345,4345,4345,1
|
|
20230802,091000,33392630,4345,4345,4345,4345,0
|
|
20230802,090900,33392630,4345,4345,4345,4345,0
|
|
20230802,090800,33392630,4345,4340,4345,4340,3
|
|
20230802,090700,33379600,4340,4335,4340,4335,993
|
|
20230802,090600,29074800,4330,4330,4330,4325,992
|
|
20230802,090500,24781590,4330,4300,4330,4300,205
|
|
20230802,090400,23899970,4300,4330,4330,4300,1080
|
|
20230802,090300,19255670,4330,4300,4330,4300,1255
|
|
20230802,090200,13859080,4300,4330,4335,4250,3158
|
|
20230802,090100,394485,4335,4335,4335,4335,0
|
|
20230802,090000,394485,4335,4335,4335,4335,91
|