673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201000,335259950,3520,3520,3520,3520,444
|
|
20230802,200900,335259950,3520,3520,3520,3520,0
|
|
20230802,200800,335259950,3520,3520,3520,3520,0
|
|
20230802,200700,335259950,3520,3520,3520,3520,0
|
|
20230802,200600,335259950,3520,3520,3520,3520,0
|
|
20230802,200500,335259950,3520,3520,3520,3520,0
|
|
20230802,200400,335259950,3520,3520,3520,3520,0
|
|
20230802,200300,335259950,3520,3520,3520,3520,0
|
|
20230802,200200,335259950,3520,3520,3520,3520,0
|
|
20230802,200100,335259950,3520,3520,3520,3520,0
|
|
20230802,200000,335259950,3520,3520,3520,3520,0
|
|
20230802,195900,335259950,3520,3520,3520,3520,0
|
|
20230802,195800,335259950,3520,3520,3520,3520,0
|
|
20230802,195700,335259950,3520,3520,3520,3520,0
|
|
20230802,195600,335259950,3520,3520,3520,3520,0
|
|
20230802,195500,335259950,3520,3520,3520,3520,0
|
|
20230802,195400,335259950,3520,3520,3520,3520,0
|
|
20230802,195300,335259950,3520,3520,3520,3520,0
|
|
20230802,195200,335259950,3520,3520,3520,3520,0
|
|
20230802,195100,335259950,3520,3520,3520,3520,0
|
|
20230802,195000,335259950,3520,3520,3520,3520,0
|
|
20230802,194900,335259950,3520,3520,3520,3520,0
|
|
20230802,194800,335259950,3520,3520,3520,3520,0
|
|
20230802,194700,335259950,3520,3520,3520,3520,0
|
|
20230802,194600,335259950,3520,3520,3520,3520,0
|
|
20230802,194500,335259950,3520,3520,3520,3520,0
|
|
20230802,194400,335259950,3520,3520,3520,3520,0
|
|
20230802,194300,335259950,3520,3520,3520,3520,0
|
|
20230802,194200,335259950,3520,3520,3520,3520,0
|
|
20230802,194100,335259950,3520,3520,3520,3520,0
|
|
20230802,194000,335259950,3520,3520,3520,3520,444
|
|
20230802,193900,335259950,3520,3520,3520,3520,0
|
|
20230802,193800,335259950,3520,3520,3520,3520,0
|
|
20230802,193700,335259950,3520,3520,3520,3520,0
|
|
20230802,193600,335259950,3520,3520,3520,3520,0
|
|
20230802,193500,335259950,3520,3520,3520,3520,0
|
|
20230802,193400,335259950,3520,3520,3520,3520,0
|
|
20230802,193300,335259950,3520,3520,3520,3520,0
|
|
20230802,193200,335259950,3520,3520,3520,3520,0
|
|
20230802,193100,335259950,3520,3520,3520,3520,0
|
|
20230802,193000,335259950,3520,3520,3520,3520,0
|
|
20230802,192900,335259950,3520,3520,3520,3520,0
|
|
20230802,192800,335259950,3520,3520,3520,3520,0
|
|
20230802,192700,335259950,3520,3520,3520,3520,0
|
|
20230802,192600,335259950,3520,3520,3520,3520,0
|
|
20230802,192500,335259950,3520,3520,3520,3520,0
|
|
20230802,192400,335259950,3520,3520,3520,3520,0
|
|
20230802,192300,335259950,3520,3520,3520,3520,0
|
|
20230802,192200,335259950,3520,3520,3520,3520,0
|
|
20230802,192100,335259950,3520,3520,3520,3520,0
|
|
20230802,192000,335259950,3520,3520,3520,3520,0
|
|
20230802,191900,335259950,3520,3520,3520,3520,0
|
|
20230802,191800,335259950,3520,3520,3520,3520,0
|
|
20230802,191700,335259950,3520,3520,3520,3520,0
|
|
20230802,191600,335259950,3520,3520,3520,3520,0
|
|
20230802,191500,335259950,3520,3520,3520,3520,0
|
|
20230802,191400,335259950,3520,3520,3520,3520,0
|
|
20230802,191300,335259950,3520,3520,3520,3520,0
|
|
20230802,191200,335259950,3520,3520,3520,3520,0
|
|
20230802,191100,335259950,3520,3520,3520,3520,0
|
|
20230802,191000,335259950,3520,3520,3520,3520,444
|
|
20230802,190900,335259950,3520,3520,3520,3520,0
|
|
20230802,190800,335259950,3520,3520,3520,3520,0
|
|
20230802,190700,335259950,3520,3520,3520,3520,0
|
|
20230802,190600,335259950,3520,3520,3520,3520,0
|
|
20230802,190500,335259950,3520,3520,3520,3520,0
|
|
20230802,190400,335259950,3520,3520,3520,3520,0
|
|
20230802,190300,335259950,3520,3520,3520,3520,0
|
|
20230802,190200,335259950,3520,3520,3520,3520,0
|
|
20230802,190100,335259950,3520,3520,3520,3520,0
|
|
20230802,190000,335259950,3520,3520,3520,3520,0
|
|
20230802,185900,335259950,3520,3520,3520,3520,0
|
|
20230802,185800,335259950,3520,3520,3520,3520,0
|
|
20230802,185700,335259950,3520,3520,3520,3520,0
|
|
20230802,185600,335259950,3520,3520,3520,3520,0
|
|
20230802,185500,335259950,3520,3520,3520,3520,0
|
|
20230802,185400,335259950,3520,3520,3520,3520,0
|
|
20230802,185300,335259950,3520,3520,3520,3520,0
|
|
20230802,185200,335259950,3520,3520,3520,3520,0
|
|
20230802,185100,335259950,3520,3520,3520,3520,0
|
|
20230802,185000,335259950,3520,3520,3520,3520,0
|
|
20230802,184900,335259950,3520,3520,3520,3520,0
|
|
20230802,184800,335259950,3520,3520,3520,3520,0
|
|
20230802,184700,335259950,3520,3520,3520,3520,0
|
|
20230802,184600,335259950,3520,3520,3520,3520,0
|
|
20230802,184500,335259950,3520,3520,3520,3520,0
|
|
20230802,184400,335259950,3520,3520,3520,3520,0
|
|
20230802,184300,335259950,3520,3520,3520,3520,0
|
|
20230802,184200,335259950,3520,3520,3520,3520,0
|
|
20230802,184100,335259950,3520,3520,3520,3520,0
|
|
20230802,184000,335259950,3520,3520,3520,3520,444
|
|
20230802,183900,335259950,3520,3520,3520,3520,0
|
|
20230802,183800,335259950,3520,3520,3520,3520,0
|
|
20230802,183700,335259950,3520,3520,3520,3520,0
|
|
20230802,183600,335259950,3520,3520,3520,3520,0
|
|
20230802,183500,335259950,3520,3520,3520,3520,0
|
|
20230802,183400,335259950,3520,3520,3520,3520,0
|
|
20230802,183300,335259950,3520,3520,3520,3520,0
|
|
20230802,183200,335259950,3520,3520,3520,3520,0
|
|
20230802,183100,335259950,3520,3520,3520,3520,0
|
|
20230802,183000,335259950,3520,3520,3520,3520,0
|
|
20230802,182900,335259950,3520,3520,3520,3520,0
|
|
20230802,182800,335259950,3520,3520,3520,3520,0
|
|
20230802,182700,335259950,3520,3520,3520,3520,0
|
|
20230802,182600,335259950,3520,3520,3520,3520,0
|
|
20230802,182500,335259950,3520,3520,3520,3520,0
|
|
20230802,182400,335259950,3520,3520,3520,3520,0
|
|
20230802,182300,335259950,3520,3520,3520,3520,0
|
|
20230802,182200,335259950,3520,3520,3520,3520,0
|
|
20230802,182100,335259950,3520,3520,3520,3520,0
|
|
20230802,182000,335259950,3520,3520,3520,3520,0
|
|
20230802,181900,335259950,3520,3520,3520,3520,0
|
|
20230802,181800,335259950,3520,3520,3520,3520,0
|
|
20230802,181700,335259950,3520,3520,3520,3520,0
|
|
20230802,181600,335259950,3520,3520,3520,3520,0
|
|
20230802,181500,335259950,3520,3520,3520,3520,0
|
|
20230802,181400,335259950,3520,3520,3520,3520,0
|
|
20230802,181300,335259950,3520,3520,3520,3520,0
|
|
20230802,181200,335259950,3520,3520,3520,3520,0
|
|
20230802,181100,335259950,3520,3520,3520,3520,0
|
|
20230802,181000,335259950,3520,3520,3520,3520,444
|
|
20230802,180900,335259950,3520,3520,3520,3520,0
|
|
20230802,180800,335259950,3520,3520,3520,3520,0
|
|
20230802,180700,335259950,3520,3520,3520,3520,0
|
|
20230802,180600,335259950,3520,3520,3520,3520,0
|
|
20230802,180500,335259950,3520,3520,3520,3520,0
|
|
20230802,180400,335259950,3520,3520,3520,3520,0
|
|
20230802,180300,335259950,3520,3520,3520,3520,0
|
|
20230802,180200,335259950,3520,3520,3520,3520,0
|
|
20230802,180100,335259950,3520,3520,3520,3520,0
|
|
20230802,180000,335259950,3520,3520,3520,3520,0
|
|
20230802,175900,335259950,3520,3520,3520,3520,0
|
|
20230802,175800,335259950,3520,3520,3520,3520,0
|
|
20230802,175700,335259950,3520,3520,3520,3520,0
|
|
20230802,175600,335259950,3520,3520,3520,3520,0
|
|
20230802,175500,335259950,3520,3520,3520,3520,0
|
|
20230802,175400,335259950,3520,3520,3520,3520,0
|
|
20230802,175300,335259950,3520,3520,3520,3520,0
|
|
20230802,175200,335259950,3520,3520,3520,3520,0
|
|
20230802,175100,335259950,3520,3520,3520,3520,0
|
|
20230802,175000,335259950,3520,3520,3520,3520,0
|
|
20230802,174900,335259950,3520,3520,3520,3520,0
|
|
20230802,174800,335259950,3520,3520,3520,3520,0
|
|
20230802,174700,335259950,3520,3520,3520,3520,0
|
|
20230802,174600,335259950,3520,3520,3520,3520,0
|
|
20230802,174500,335259950,3520,3520,3520,3520,0
|
|
20230802,174400,335259950,3520,3520,3520,3520,0
|
|
20230802,174300,335259950,3520,3520,3520,3520,0
|
|
20230802,174200,335259950,3520,3520,3520,3520,0
|
|
20230802,174100,335259950,3520,3520,3520,3520,0
|
|
20230802,174000,335259950,3520,3520,3520,3520,444
|
|
20230802,173900,335259950,3520,3520,3520,3520,0
|
|
20230802,173800,335259950,3520,3520,3520,3520,0
|
|
20230802,173700,335259950,3520,3520,3520,3520,0
|
|
20230802,173600,335259950,3520,3520,3520,3520,0
|
|
20230802,173500,335259950,3520,3520,3520,3520,0
|
|
20230802,173400,335259950,3520,3520,3520,3520,0
|
|
20230802,173300,335259950,3520,3520,3520,3520,0
|
|
20230802,173200,335259950,3520,3520,3520,3520,0
|
|
20230802,173100,335259950,3520,3520,3520,3520,0
|
|
20230802,173000,335259950,3520,3520,3520,3520,0
|
|
20230802,172900,335259950,3520,3520,3520,3520,0
|
|
20230802,172800,335259950,3520,3520,3520,3520,0
|
|
20230802,172700,335259950,3520,3520,3520,3520,0
|
|
20230802,172600,335259950,3520,3520,3520,3520,0
|
|
20230802,172500,335259950,3520,3520,3520,3520,0
|
|
20230802,172400,335259950,3520,3520,3520,3520,0
|
|
20230802,172300,335259950,3520,3520,3520,3520,0
|
|
20230802,172200,335259950,3520,3520,3520,3520,0
|
|
20230802,172100,335259950,3520,3520,3520,3520,0
|
|
20230802,172000,335259950,3520,3520,3520,3520,0
|
|
20230802,171900,335259950,3520,3520,3520,3520,0
|
|
20230802,171800,335259950,3520,3520,3520,3520,0
|
|
20230802,171700,335259950,3520,3520,3520,3520,0
|
|
20230802,171600,335259950,3520,3520,3520,3520,0
|
|
20230802,171500,335259950,3520,3520,3520,3520,0
|
|
20230802,171400,335259950,3520,3520,3520,3520,0
|
|
20230802,171300,335259950,3520,3520,3520,3520,0
|
|
20230802,171200,335259950,3520,3520,3520,3520,0
|
|
20230802,171100,335259950,3520,3520,3520,3520,0
|
|
20230802,171000,335259950,3520,3520,3520,3520,444
|
|
20230802,170900,335259950,3520,3520,3520,3520,0
|
|
20230802,170800,335259950,3520,3520,3520,3520,0
|
|
20230802,170700,335259950,3520,3520,3520,3520,0
|
|
20230802,170600,335259950,3520,3520,3520,3520,0
|
|
20230802,170500,335259950,3520,3520,3520,3520,0
|
|
20230802,170400,335259950,3520,3520,3520,3520,0
|
|
20230802,170300,335259950,3520,3520,3520,3520,0
|
|
20230802,170200,335259950,3520,3520,3520,3520,0
|
|
20230802,170100,335259950,3520,3520,3520,3520,0
|
|
20230802,170000,335259950,3520,3520,3520,3520,0
|
|
20230802,165900,335259950,3520,3520,3520,3520,0
|
|
20230802,165800,335259950,3520,3520,3520,3520,0
|
|
20230802,165700,335259950,3520,3520,3520,3520,0
|
|
20230802,165600,335259950,3520,3520,3520,3520,0
|
|
20230802,165500,335259950,3520,3520,3520,3520,0
|
|
20230802,165400,335259950,3520,3520,3520,3520,0
|
|
20230802,165300,335259950,3520,3520,3520,3520,0
|
|
20230802,165200,335259950,3520,3520,3520,3520,0
|
|
20230802,165100,335259950,3520,3520,3520,3520,0
|
|
20230802,165000,335259950,3520,3520,3520,3520,0
|
|
20230802,164900,335259950,3520,3520,3520,3520,0
|
|
20230802,164800,335259950,3520,3520,3520,3520,0
|
|
20230802,164700,335259950,3520,3520,3520,3520,0
|
|
20230802,164600,335259950,3520,3520,3520,3520,0
|
|
20230802,164500,335259950,3520,3520,3520,3520,0
|
|
20230802,164400,335259950,3520,3520,3520,3520,0
|
|
20230802,164300,335259950,3520,3520,3520,3520,0
|
|
20230802,164200,335259950,3520,3520,3520,3520,0
|
|
20230802,164100,335259950,3520,3520,3520,3520,0
|
|
20230802,164000,335259950,3520,3520,3520,3520,444
|
|
20230802,163900,335259950,3520,3520,3520,3520,0
|
|
20230802,163800,335259950,3520,3520,3520,3520,0
|
|
20230802,163700,335259950,3520,3520,3520,3520,0
|
|
20230802,163600,335259950,3520,3520,3520,3520,0
|
|
20230802,163500,335259950,3520,3520,3520,3520,0
|
|
20230802,163400,335259950,3520,3520,3520,3520,0
|
|
20230802,163300,335259950,3520,3520,3520,3520,0
|
|
20230802,163200,335259950,3520,3520,3520,3520,0
|
|
20230802,163100,335259950,3520,3520,3520,3520,0
|
|
20230802,163000,335259950,3520,3520,3520,3520,0
|
|
20230802,162900,335259950,3520,3520,3520,3520,0
|
|
20230802,162800,335259950,3520,3520,3520,3520,0
|
|
20230802,162700,335259950,3520,3520,3520,3520,0
|
|
20230802,162600,335259950,3520,3520,3520,3520,0
|
|
20230802,162500,335259950,3520,3520,3520,3520,0
|
|
20230802,162400,335259950,3520,3520,3520,3520,0
|
|
20230802,162300,335259950,3520,3520,3520,3520,0
|
|
20230802,162200,335259950,3520,3520,3520,3520,0
|
|
20230802,162100,335259950,3520,3520,3520,3520,0
|
|
20230802,162000,335259950,3520,3520,3520,3520,0
|
|
20230802,161900,335259950,3520,3520,3520,3520,0
|
|
20230802,161800,335259950,3520,3520,3520,3520,0
|
|
20230802,161700,335259950,3520,3520,3520,3520,0
|
|
20230802,161600,335259950,3520,3520,3520,3520,0
|
|
20230802,161500,335259950,3520,3520,3520,3520,0
|
|
20230802,161400,335259950,3520,3520,3520,3520,0
|
|
20230802,161300,335259950,3520,3520,3520,3520,0
|
|
20230802,161200,335259950,3520,3520,3520,3520,0
|
|
20230802,161100,335259950,3520,3520,3520,3520,0
|
|
20230802,161000,335259950,3520,3520,3520,3520,444
|
|
20230802,160900,335259950,3520,3520,3520,3520,0
|
|
20230802,160800,335259950,3520,3520,3520,3520,0
|
|
20230802,160700,335259950,3520,3520,3520,3520,0
|
|
20230802,160600,335259950,3520,3520,3520,3520,0
|
|
20230802,160500,335259950,3520,3520,3520,3520,0
|
|
20230802,160400,335259950,3520,3520,3520,3520,0
|
|
20230802,160300,335259950,3520,3520,3520,3520,0
|
|
20230802,160200,335259950,3520,3520,3520,3520,0
|
|
20230802,160100,335259950,3520,3520,3520,3520,0
|
|
20230802,160000,335259950,3520,3520,3520,3520,0
|
|
20230802,155900,335259950,3520,3520,3520,3520,0
|
|
20230802,155800,335259950,3520,3520,3520,3520,0
|
|
20230802,155700,335259950,3520,3520,3520,3520,0
|
|
20230802,155600,335259950,3520,3520,3520,3520,0
|
|
20230802,155500,335259950,3520,3520,3520,3520,0
|
|
20230802,155400,335259950,3520,3520,3520,3520,0
|
|
20230802,155300,335259950,3520,3520,3520,3520,0
|
|
20230802,155200,335259950,3520,3520,3520,3520,0
|
|
20230802,155100,335259950,3520,3520,3520,3520,0
|
|
20230802,155000,335259950,3520,3520,3520,3520,0
|
|
20230802,154900,335259950,3520,3520,3520,3520,0
|
|
20230802,154800,335259950,3520,3520,3520,3520,0
|
|
20230802,154700,335259950,3520,3520,3520,3520,0
|
|
20230802,154600,335259950,3520,3520,3520,3520,0
|
|
20230802,154500,335259950,3520,3520,3520,3520,0
|
|
20230802,154400,335259950,3520,3520,3520,3520,0
|
|
20230802,154300,335259950,3520,3520,3520,3520,0
|
|
20230802,154200,335259950,3520,3520,3520,3520,0
|
|
20230802,154100,335259950,3520,3520,3520,3520,0
|
|
20230802,154000,335259950,3520,3520,3520,3520,444
|
|
20230802,153900,335259950,3520,3520,3520,3520,0
|
|
20230802,153800,335259950,3520,3520,3520,3520,0
|
|
20230802,153700,335259950,3520,3520,3520,3520,0
|
|
20230802,153600,335259950,3520,3520,3520,3520,0
|
|
20230802,153500,335259950,3520,3520,3520,3520,0
|
|
20230802,153400,335259950,3520,3520,3520,3520,0
|
|
20230802,153300,335259950,3520,3520,3520,3520,0
|
|
20230802,153200,335259950,3520,3520,3520,3520,0
|
|
20230802,153100,335259950,3520,3520,3520,3520,0
|
|
20230802,153000,335259950,3520,3520,3520,3520,444
|
|
20230802,152900,333697070,3525,3525,3525,3525,0
|
|
20230802,152800,333697070,3525,3525,3525,3525,0
|
|
20230802,152700,333697070,3525,3525,3525,3525,0
|
|
20230802,152600,333697070,3525,3525,3525,3525,0
|
|
20230802,152500,333697070,3525,3525,3525,3525,0
|
|
20230802,152400,333697070,3525,3525,3525,3525,0
|
|
20230802,152300,333697070,3525,3525,3525,3525,0
|
|
20230802,152200,333697070,3525,3525,3525,3525,0
|
|
20230802,152100,333697070,3525,3525,3525,3525,0
|
|
20230802,152000,333697070,3525,3525,3525,3525,0
|
|
20230802,151900,333697070,3525,3525,3525,3525,180
|
|
20230802,151800,333062570,3525,3535,3540,3525,4
|
|
20230802,151700,333048445,3525,3525,3525,3525,0
|
|
20230802,151600,333048445,3525,3525,3525,3525,0
|
|
20230802,151500,333048445,3525,3525,3525,3525,10
|
|
20230802,151400,333013195,3540,3540,3540,3540,0
|
|
20230802,151300,333013195,3540,3540,3540,3540,0
|
|
20230802,151200,333013195,3540,3540,3540,3540,0
|
|
20230802,151100,333013195,3540,3515,3540,3515,48
|
|
20230802,151000,332844410,3510,3510,3510,3510,50
|
|
20230802,150900,332668910,3515,3515,3515,3515,10
|
|
20230802,150800,332633760,3510,3510,3510,3510,0
|
|
20230802,150700,332633760,3510,3510,3510,3510,0
|
|
20230802,150600,332633760,3510,3515,3515,3510,711
|
|
20230802,150500,330137545,3540,3540,3540,3540,0
|
|
20230802,150400,330137545,3540,3535,3540,3535,3
|
|
20230802,150300,330126935,3535,3535,3535,3535,4
|
|
20230802,150200,330112795,3530,3530,3530,3530,150
|
|
20230802,150100,329583295,3545,3545,3545,3545,1
|
|
20230802,150000,329579750,3530,3530,3530,3530,0
|
|
20230802,145900,329579750,3530,3530,3530,3530,0
|
|
20230802,145800,329579750,3530,3530,3530,3530,0
|
|
20230802,145700,329579750,3530,3530,3530,3530,667
|
|
20230802,145600,327225240,3530,3525,3530,3525,6
|
|
20230802,145500,327204085,3525,3525,3525,3525,0
|
|
20230802,145400,327204085,3525,3520,3525,3515,4
|
|
20230802,145300,327190000,3525,3525,3525,3525,0
|
|
20230802,145200,327190000,3525,3505,3525,3505,54
|
|
20230802,145100,327000690,3540,3540,3540,3540,0
|
|
20230802,145000,327000690,3540,3540,3540,3540,1
|
|
20230802,144900,326997150,3550,3550,3550,3545,511
|
|
20230802,144800,325184100,3550,3535,3550,3535,135
|
|
20230802,144700,324706265,3535,3535,3535,3535,1
|
|
20230802,144600,324702730,3505,3510,3550,3505,1216
|
|
20230802,144500,320416760,3510,3510,3510,3510,5
|
|
20230802,144400,320399210,3515,3515,3515,3515,0
|
|
20230802,144300,320399210,3515,3515,3515,3515,1
|
|
20230802,144200,320395695,3515,3515,3515,3515,2
|
|
20230802,144100,320388665,3515,3515,3515,3515,3
|
|
20230802,144000,320378120,3510,3515,3515,3510,102
|
|
20230802,143900,320019595,3490,3490,3490,3490,1
|
|
20230802,143800,320016105,3515,3500,3515,3500,45
|
|
20230802,143700,319858580,3470,3470,3470,3470,0
|
|
20230802,143600,319858580,3470,3470,3470,3470,0
|
|
20230802,143500,319858580,3470,3470,3470,3470,0
|
|
20230802,143400,319858580,3470,3500,3500,3450,887
|
|
20230802,143300,316794120,3500,3500,3500,3500,30
|
|
20230802,143200,316689120,3500,3500,3500,3500,108
|
|
20230802,143100,316311120,3500,3500,3500,3500,0
|
|
20230802,143000,316311120,3500,3500,3500,3500,4
|
|
20230802,142900,316297120,3475,3475,3475,3475,0
|
|
20230802,142800,316297120,3475,3475,3475,3475,0
|
|
20230802,142700,316297120,3475,3480,3480,3475,2
|
|
20230802,142600,316290165,3470,3470,3470,3470,0
|
|
20230802,142500,316290165,3470,3470,3470,3470,0
|
|
20230802,142400,316290165,3470,3470,3470,3470,0
|
|
20230802,142300,316290165,3470,3480,3480,3470,204
|
|
20230802,142200,315581415,3450,3450,3450,3450,0
|
|
20230802,142100,315581415,3450,3450,3450,3450,0
|
|
20230802,142000,315581415,3450,3450,3450,3450,0
|
|
20230802,141900,315581415,3450,3450,3450,3450,0
|
|
20230802,141800,315581415,3450,3470,3470,3440,2066
|
|
20230802,141700,308467845,3470,3470,3470,3470,0
|
|
20230802,141600,308467845,3470,3470,3470,3470,0
|
|
20230802,141500,308467845,3470,3470,3470,3470,0
|
|
20230802,141400,308467845,3470,3470,3470,3470,0
|
|
20230802,141300,308467845,3470,3470,3470,3470,0
|
|
20230802,141200,308467845,3470,3445,3470,3445,237
|
|
20230802,141100,307647430,3445,3455,3455,3400,1973
|
|
20230802,141000,300855510,3450,3465,3465,3450,813
|
|
20230802,140900,298049315,3470,3500,3500,3470,4037
|
|
20230802,140800,283997950,3505,3505,3505,3505,0
|
|
20230802,140700,283997950,3505,3505,3505,3505,0
|
|
20230802,140600,283997950,3505,3505,3505,3505,0
|
|
20230802,140500,283997950,3505,3505,3505,3505,0
|
|
20230802,140400,283997950,3505,3505,3505,3505,0
|
|
20230802,140300,283997950,3505,3505,3505,3505,0
|
|
20230802,140200,283997950,3505,3505,3505,3505,0
|
|
20230802,140100,283997950,3505,3505,3505,3505,20
|
|
20230802,140000,283927850,3500,3500,3500,3500,0
|
|
20230802,135900,283927850,3500,3500,3500,3500,0
|
|
20230802,135800,283927850,3500,3505,3505,3500,27
|
|
20230802,135700,283833315,3500,3500,3500,3500,0
|
|
20230802,135600,283833315,3500,3500,3500,3500,0
|
|
20230802,135500,283833315,3500,3500,3500,3500,0
|
|
20230802,135400,283833315,3500,3500,3500,3500,0
|
|
20230802,135300,283833315,3500,3500,3500,3500,54
|
|
20230802,135200,283644315,3490,3490,3490,3490,62
|
|
20230802,135100,283427935,3485,3485,3485,3485,3
|
|
20230802,135000,283417480,3480,3485,3485,3480,46
|
|
20230802,134900,283257180,3485,3485,3485,3480,62
|
|
20230802,134800,283041220,3485,3485,3485,3485,281
|
|
20230802,134700,282061935,3490,3490,3490,3490,0
|
|
20230802,134600,282061935,3490,3475,3490,3470,34
|
|
20230802,134500,281943630,3475,3475,3480,3475,230
|
|
20230802,134400,281143875,3485,3480,3485,3480,35
|
|
20230802,134300,281022070,3480,3480,3480,3475,94
|
|
20230802,134200,280695025,3485,3480,3485,3480,356
|
|
20230802,134100,279455865,3485,3480,3485,3480,213
|
|
20230802,134000,278714215,3485,3485,3485,3480,137
|
|
20230802,133900,278236875,3480,3480,3480,3480,47
|
|
20230802,133800,278073315,3480,3495,3495,3480,65
|
|
20230802,133700,277846535,3500,3495,3500,3485,245
|
|
20230802,133600,276990375,3505,3505,3505,3505,0
|
|
20230802,133500,276990375,3505,3505,3505,3505,0
|
|
20230802,133400,276990375,3505,3505,3505,3505,0
|
|
20230802,133300,276990375,3505,3505,3505,3505,5
|
|
20230802,133200,276972850,3495,3495,3505,3495,10
|
|
20230802,133100,276937880,3495,3490,3495,3490,22
|
|
20230802,133000,276861095,3490,3500,3500,3490,1523
|
|
20230802,132900,271545795,3500,3500,3500,3500,0
|
|
20230802,132800,271545795,3500,3495,3500,3495,6
|
|
20230802,132700,271524820,3495,3495,3495,3495,16
|
|
20230802,132600,271468900,3490,3490,3490,3490,2
|
|
20230802,132500,271461920,3495,3510,3510,3490,62
|
|
20230802,132400,271245205,3510,3510,3510,3510,2
|
|
20230802,132300,271238185,3510,3505,3510,3495,718
|
|
20230802,132200,268723550,3515,3515,3515,3515,0
|
|
20230802,132100,268723550,3515,3515,3515,3515,0
|
|
20230802,132000,268723550,3515,3515,3515,3515,3
|
|
20230802,131900,268713005,3500,3500,3500,3500,0
|
|
20230802,131800,268713005,3500,3500,3500,3500,100
|
|
20230802,131700,268363005,3510,3515,3515,3510,2
|
|
20230802,131600,268355980,3505,3505,3505,3505,118
|
|
20230802,131500,267942390,3525,3505,3525,3505,246
|
|
20230802,131400,267079555,3510,3510,3510,3510,4
|
|
20230802,131300,267065515,3505,3510,3510,3505,3
|
|
20230802,131200,267054990,3510,3510,3510,3510,10
|
|
20230802,131100,267019890,3510,3510,3510,3510,35
|
|
20230802,131000,266897040,3520,3520,3520,3520,0
|
|
20230802,130900,266897040,3520,3510,3520,3510,58
|
|
20230802,130800,266693450,3510,3510,3510,3510,0
|
|
20230802,130700,266693450,3510,3510,3510,3510,0
|
|
20230802,130600,266693450,3510,3510,3515,3510,35
|
|
20230802,130500,266570595,3510,3510,3510,3510,0
|
|
20230802,130400,266570595,3510,3510,3510,3510,23
|
|
20230802,130300,266489865,3510,3510,3510,3510,0
|
|
20230802,130200,266489865,3510,3505,3510,3505,4
|
|
20230802,130100,266475830,3510,3510,3510,3510,15
|
|
20230802,130000,266423180,3515,3515,3515,3515,1
|
|
20230802,125900,266419665,3515,3515,3515,3515,0
|
|
20230802,125800,266419665,3515,3515,3515,3515,0
|
|
20230802,125700,266419665,3515,3515,3515,3515,0
|
|
20230802,125600,266419665,3515,3515,3515,3515,158
|
|
20230802,125500,265864295,3520,3520,3520,3520,64
|
|
20230802,125400,265639015,3550,3550,3550,3550,0
|
|
20230802,125300,265639015,3550,3550,3550,3550,0
|
|
20230802,125200,265639015,3550,3525,3550,3525,50
|
|
20230802,125100,265462180,3535,3535,3535,3535,0
|
|
20230802,125000,265462180,3535,3535,3535,3535,2
|
|
20230802,124900,265455110,3525,3520,3525,3520,246
|
|
20230802,124800,264588190,3515,3515,3515,3515,0
|
|
20230802,124700,264588190,3515,3515,3515,3515,0
|
|
20230802,124600,264588190,3515,3515,3515,3515,0
|
|
20230802,124500,264588190,3515,3515,3515,3515,0
|
|
20230802,124400,264588190,3515,3515,3515,3515,1
|
|
20230802,124300,264584675,3515,3515,3515,3515,0
|
|
20230802,124200,264584675,3515,3515,3515,3515,0
|
|
20230802,124100,264584675,3515,3515,3515,3515,0
|
|
20230802,124000,264584675,3515,3515,3515,3515,0
|
|
20230802,123900,264584675,3515,3515,3515,3515,0
|
|
20230802,123800,264584675,3515,3515,3515,3515,52
|
|
20230802,123700,264401895,3500,3505,3505,3500,525
|
|
20230802,123600,262564005,3500,3500,3500,3500,0
|
|
20230802,123500,262564005,3500,3500,3500,3500,2334
|
|
20230802,123400,254395005,3505,3505,3505,3505,90
|
|
20230802,123300,254079555,3510,3515,3515,3510,2338
|
|
20230802,123200,245872075,3515,3520,3520,3515,430
|
|
20230802,123100,244360275,3525,3525,3525,3525,20
|
|
20230802,123000,244289775,3525,3530,3530,3525,316
|
|
20230802,122900,243175725,3540,3540,3540,3540,0
|
|
20230802,122800,243175725,3540,3540,3540,3540,0
|
|
20230802,122700,243175725,3540,3540,3540,3540,0
|
|
20230802,122600,243175725,3540,3540,3540,3540,0
|
|
20230802,122500,243175725,3540,3540,3540,3540,4
|
|
20230802,122400,243161565,3550,3545,3550,3545,4
|
|
20230802,122300,243147380,3535,3530,3535,3515,1103
|
|
20230802,122200,239257775,3550,3550,3550,3550,0
|
|
20230802,122100,239257775,3550,3550,3550,3550,1
|
|
20230802,122000,239254225,3545,3540,3545,3535,744
|
|
20230802,121900,236617970,3540,3540,3540,3540,23
|
|
20230802,121800,236536550,3540,3540,3540,3540,2
|
|
20230802,121700,236529470,3540,3540,3540,3540,16
|
|
20230802,121600,236472830,3540,3535,3540,3535,16
|
|
20230802,121500,236416265,3535,3535,3535,3535,1
|
|
20230802,121400,236412730,3530,3530,3530,3530,0
|
|
20230802,121300,236412730,3530,3545,3545,3530,101
|
|
20230802,121200,236056160,3545,3545,3545,3545,0
|
|
20230802,121100,236056160,3545,3545,3545,3545,0
|
|
20230802,121000,236056160,3545,3545,3545,3545,0
|
|
20230802,120900,236056160,3545,3545,3545,3545,0
|
|
20230802,120800,236056160,3545,3545,3545,3545,1
|
|
20230802,120700,236052615,3540,3540,3540,3540,0
|
|
20230802,120600,236052615,3540,3540,3540,3540,0
|
|
20230802,120500,236052615,3540,3540,3540,3540,2165
|
|
20230802,120400,228388515,3540,3540,3540,3540,10
|
|
20230802,120300,228353115,3545,3545,3545,3545,1
|
|
20230802,120200,228349570,3540,3540,3540,3540,50
|
|
20230802,120100,228172570,3540,3540,3540,3540,0
|
|
20230802,120000,228172570,3540,3530,3540,3530,4
|
|
20230802,115900,228158420,3535,3540,3540,3535,100
|
|
20230802,115800,227804670,3545,3545,3545,3545,0
|
|
20230802,115700,227804670,3545,3545,3545,3545,0
|
|
20230802,115600,227804670,3545,3545,3545,3545,9
|
|
20230802,115500,227772765,3545,3545,3545,3545,0
|
|
20230802,115400,227772765,3545,3545,3545,3545,0
|
|
20230802,115300,227772765,3545,3545,3545,3545,2
|
|
20230802,115200,227765675,3545,3545,3545,3545,0
|
|
20230802,115100,227765675,3545,3545,3545,3545,2
|
|
20230802,115000,227758585,3535,3535,3535,3535,33
|
|
20230802,114900,227641930,3550,3520,3550,3520,2550
|
|
20230802,114800,218664680,3520,3520,3520,3520,2002
|
|
20230802,114700,211617640,3520,3520,3520,3520,50
|
|
20230802,114600,211441640,3520,3520,3520,3520,0
|
|
20230802,114500,211441640,3520,3520,3520,3520,800
|
|
20230802,114400,208625640,3520,3520,3520,3520,2
|
|
20230802,114300,208618600,3520,3515,3520,3500,692
|
|
20230802,114200,206191465,3525,3525,3525,3525,0
|
|
20230802,114100,206191465,3525,3525,3525,3525,0
|
|
20230802,114000,206191465,3525,3525,3525,3525,0
|
|
20230802,113900,206191465,3525,3525,3525,3525,0
|
|
20230802,113800,206191465,3525,3525,3525,3525,171
|
|
20230802,113700,205588690,3530,3530,3545,3530,84
|
|
20230802,113600,205292155,3535,3535,3535,3535,120
|
|
20230802,113500,204867955,3540,3540,3540,3540,129
|
|
20230802,113400,204411295,3550,3550,3550,3550,352
|
|
20230802,113300,203161695,3550,3540,3550,3540,236
|
|
20230802,113200,202324485,3540,3540,3540,3540,2
|
|
20230802,113100,202317405,3560,3530,3560,3530,328
|
|
20230802,113000,201159235,3500,3540,3540,3500,2966
|
|
20230802,112900,190738160,3535,3545,3545,3535,75
|
|
20230802,112800,190472695,3545,3545,3545,3545,0
|
|
20230802,112700,190472695,3545,3545,3545,3545,10
|
|
20230802,112600,190437245,3550,3560,3560,3550,4852
|
|
20230802,112500,173184410,3570,3560,3570,3560,2736
|
|
20230802,112400,163444220,3560,3560,3560,3560,122
|
|
20230802,112300,163009900,3560,3560,3560,3560,14
|
|
20230802,112200,162960060,3565,3565,3570,3565,6
|
|
20230802,112100,162938660,3560,3565,3570,3560,137
|
|
20230802,112000,162450515,3560,3560,3560,3560,0
|
|
20230802,111900,162450515,3560,3565,3565,3560,54
|
|
20230802,111800,162258010,3575,3575,3575,3575,0
|
|
20230802,111700,162258010,3575,3575,3575,3575,0
|
|
20230802,111600,162258010,3575,3575,3575,3575,0
|
|
20230802,111500,162258010,3575,3575,3575,3575,0
|
|
20230802,111400,162258010,3575,3575,3575,3575,0
|
|
20230802,111300,162258010,3575,3575,3575,3575,0
|
|
20230802,111200,162258010,3575,3575,3575,3575,0
|
|
20230802,111100,162258010,3575,3575,3575,3575,0
|
|
20230802,111000,162258010,3575,3575,3575,3575,0
|
|
20230802,110900,162258010,3575,3575,3575,3575,2
|
|
20230802,110800,162250860,3565,3585,3585,3565,351
|
|
20230802,110700,160999505,3565,3565,3565,3565,625
|
|
20230802,110600,158771380,3565,3565,3565,3565,1
|
|
20230802,110500,158767815,3565,3560,3565,3560,6
|
|
20230802,110400,158746430,3565,3565,3565,3565,472
|
|
20230802,110300,157063750,3590,3565,3590,3565,121
|
|
20230802,110200,156631860,3570,3590,3590,3570,5000
|
|
20230802,110100,138754485,3610,3610,3610,3610,6
|
|
20230802,110000,138732825,3610,3610,3610,3610,1
|
|
20230802,105900,138729215,3610,3610,3610,3610,0
|
|
20230802,105800,138729215,3610,3595,3610,3595,332
|
|
20230802,105700,137535645,3595,3595,3595,3590,12
|
|
20230802,105600,137492545,3590,3590,3590,3590,21
|
|
20230802,105500,137417155,3590,3590,3590,3590,1532
|
|
20230802,105400,131917275,3590,3595,3595,3590,16
|
|
20230802,105300,131859760,3595,3610,3610,3595,1163
|
|
20230802,105200,127671700,3620,3620,3620,3620,0
|
|
20230802,105100,127671700,3620,3620,3620,3620,0
|
|
20230802,105000,127671700,3620,3620,3620,3620,0
|
|
20230802,104900,127671700,3620,3615,3620,3615,34
|
|
20230802,104800,127548785,3620,3620,3620,3620,0
|
|
20230802,104700,127548785,3620,3620,3620,3620,2
|
|
20230802,104600,127541545,3620,3620,3620,3620,0
|
|
20230802,104500,127541545,3620,3620,3620,3620,0
|
|
20230802,104400,127541545,3620,3620,3620,3620,0
|
|
20230802,104300,127541545,3620,3620,3620,3620,0
|
|
20230802,104200,127541545,3620,3620,3620,3620,0
|
|
20230802,104100,127541545,3620,3620,3620,3620,0
|
|
20230802,104000,127541545,3620,3610,3620,3610,30
|
|
20230802,103900,127433235,3610,3610,3610,3610,1
|
|
20230802,103800,127429625,3620,3620,3620,3620,0
|
|
20230802,103700,127429625,3620,3620,3620,3620,0
|
|
20230802,103600,127429625,3620,3620,3620,3620,0
|
|
20230802,103500,127429625,3620,3625,3630,3620,11
|
|
20230802,103400,127389765,3630,3615,3630,3615,6
|
|
20230802,103300,127368025,3615,3615,3615,3605,56
|
|
20230802,103200,127165795,3645,3640,3645,3640,3
|
|
20230802,103100,127154865,3635,3635,3635,3635,50
|
|
20230802,103000,126973115,3650,3650,3650,3650,0
|
|
20230802,102900,126973115,3650,3635,3650,3615,145
|
|
20230802,102800,126448110,3640,3640,3640,3640,17
|
|
20230802,102700,126386230,3650,3650,3650,3650,0
|
|
20230802,102600,126386230,3650,3650,3650,3650,0
|
|
20230802,102500,126386230,3650,3650,3650,3650,0
|
|
20230802,102400,126386230,3650,3625,3650,3625,219
|
|
20230802,102300,125592290,3615,3635,3635,3615,256
|
|
20230802,102200,124666750,3645,3655,3655,3645,951
|
|
20230802,102100,121194620,3670,3670,3670,3670,0
|
|
20230802,102000,121194620,3670,3670,3670,3670,0
|
|
20230802,101900,121194620,3670,3670,3670,3670,0
|
|
20230802,101800,121194620,3670,3670,3670,3670,2
|
|
20230802,101700,121187280,3670,3670,3670,3670,100
|
|
20230802,101600,120820280,3670,3665,3670,3665,83
|
|
20230802,101500,120516040,3665,3665,3665,3665,3
|
|
20230802,101400,120505045,3660,3665,3665,3660,25
|
|
20230802,101300,120413435,3670,3665,3670,3665,31
|
|
20230802,101200,120299800,3670,3665,3670,3665,35
|
|
20230802,101100,120171375,3670,3670,3670,3670,3
|
|
20230802,101000,120160365,3680,3675,3680,3675,115
|
|
20230802,100900,119737640,3670,3670,3670,3660,800
|
|
20230802,100800,116804825,3670,3670,3670,3670,2
|
|
20230802,100700,116797485,3680,3680,3680,3680,431
|
|
20230802,100600,115211405,3680,3650,3680,3650,61
|
|
20230802,100500,114988600,3650,3670,3670,3645,759
|
|
20230802,100400,112212155,3675,3680,3680,3670,472
|
|
20230802,100300,110475535,3670,3670,3680,3665,676
|
|
20230802,100200,107996515,3665,3665,3665,3665,33
|
|
20230802,100100,107875570,3660,3660,3660,3660,978
|
|
20230802,100000,104296090,3655,3655,3655,3655,0
|
|
20230802,095900,104296090,3655,3650,3655,3650,303
|
|
20230802,095800,103188630,3655,3640,3655,3640,15
|
|
20230802,095700,103133895,3625,3625,3625,3625,28
|
|
20230802,095600,103032395,3625,3625,3625,3625,0
|
|
20230802,095500,103032395,3625,3610,3625,3610,137
|
|
20230802,095400,102537810,3610,3610,3610,3610,780
|
|
20230802,095300,99722010,3610,3610,3610,3610,21
|
|
20230802,095200,99646200,3610,3620,3620,3610,512
|
|
20230802,095100,97797860,3620,3615,3620,3615,146
|
|
20230802,095000,97270065,3615,3605,3615,3600,580
|
|
20230802,094900,95179145,3620,3625,3625,3605,542
|
|
20230802,094800,93216740,3625,3625,3625,3625,0
|
|
20230802,094700,93216740,3625,3630,3630,3625,95
|
|
20230802,094600,92871945,3640,3640,3640,3640,1002
|
|
20230802,094500,89224665,3640,3640,3640,3640,0
|
|
20230802,094400,89224665,3640,3635,3640,3635,15
|
|
20230802,094300,89170120,3640,3640,3640,3640,205
|
|
20230802,094200,88423920,3655,3655,3655,3655,0
|
|
20230802,094100,88423920,3655,3635,3655,3635,90
|
|
20230802,094000,88096750,3635,3635,3635,3635,12
|
|
20230802,093900,88053130,3655,3655,3660,3655,104
|
|
20230802,093800,87672525,3660,3640,3660,3640,119
|
|
20230802,093700,87239150,3660,3655,3660,3655,67
|
|
20230802,093600,86994000,3660,3655,3660,3655,86
|
|
20230802,093500,86679330,3655,3665,3665,3650,6
|
|
20230802,093400,86657375,3665,3655,3665,3655,20
|
|
20230802,093300,86584200,3685,3670,3685,3670,102
|
|
20230802,093200,86209845,3670,3675,3685,3670,1756
|
|
20230802,093100,79739500,3685,3650,3685,3650,817
|
|
20230802,093000,76750835,3650,3650,3650,3650,0
|
|
20230802,092900,76750835,3650,3655,3655,3650,162
|
|
20230802,092800,76159485,3660,3660,3660,3660,5
|
|
20230802,092700,76141185,3660,3660,3660,3660,0
|
|
20230802,092600,76141185,3660,3660,3660,3660,10
|
|
20230802,092500,76104585,3660,3660,3660,3655,55
|
|
20230802,092400,75903525,3650,3695,3695,3650,1305
|
|
20230802,092300,71131725,3695,3685,3695,3675,610
|
|
20230802,092200,68884030,3700,3695,3700,3695,502
|
|
20230802,092100,67028500,3680,3685,3685,3680,689
|
|
20230802,092000,64489835,3700,3680,3700,3680,1409
|
|
20230802,091900,59286005,3680,3675,3680,3670,298
|
|
20230802,091800,58191065,3675,3670,3675,3670,867
|
|
20230802,091700,55004890,3650,3650,3650,3650,1764
|
|
20230802,091600,48566290,3650,3620,3650,3610,5403
|
|
20230802,091500,28980510,3620,3620,3620,3620,60
|
|
20230802,091400,28763310,3610,3620,3620,3610,704
|
|
20230802,091300,26215840,3610,3605,3610,3600,734
|
|
20230802,091200,23569770,3630,3625,3630,3625,7
|
|
20230802,091100,23544370,3630,3630,3630,3630,1
|
|
20230802,091000,23540740,3610,3605,3610,3605,1536
|
|
20230802,090900,18002160,3605,3595,3610,3595,638
|
|
20230802,090800,15704615,3595,3605,3605,3595,716
|
|
20230802,090700,13126880,3605,3610,3630,3605,146
|
|
20230802,090600,12599810,3610,3590,3640,3585,338
|
|
20230802,090500,11378310,3590,3590,3590,3580,840
|
|
20230802,090400,8363870,3590,3590,3590,3580,44
|
|
20230802,090300,8205940,3590,3590,3590,3590,0
|
|
20230802,090200,8205940,3590,3580,3590,3580,144
|
|
20230802,090100,7690410,3530,3580,3580,3530,1838
|
|
20230802,090000,1144365,3565,3565,3565,3565,321
|