661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195800,203202540,3550,3550,3550,3550,588
|
|
20230802,195700,203202540,3550,3550,3550,3550,0
|
|
20230802,195600,203202540,3550,3550,3550,3550,0
|
|
20230802,195500,203202540,3550,3550,3550,3550,0
|
|
20230802,195400,203202540,3550,3550,3550,3550,0
|
|
20230802,195300,203202540,3550,3550,3550,3550,0
|
|
20230802,195200,203202540,3550,3550,3550,3550,0
|
|
20230802,195100,203202540,3550,3550,3550,3550,0
|
|
20230802,195000,203202540,3550,3550,3550,3550,0
|
|
20230802,194900,203202540,3550,3550,3550,3550,0
|
|
20230802,194800,203202540,3550,3550,3550,3550,0
|
|
20230802,194700,203202540,3550,3550,3550,3550,0
|
|
20230802,194600,203202540,3550,3550,3550,3550,0
|
|
20230802,194500,203202540,3550,3550,3550,3550,0
|
|
20230802,194400,203202540,3550,3550,3550,3550,0
|
|
20230802,194300,203202540,3550,3550,3550,3550,0
|
|
20230802,194200,203202540,3550,3550,3550,3550,0
|
|
20230802,194100,203202540,3550,3550,3550,3550,0
|
|
20230802,194000,203202540,3550,3550,3550,3550,0
|
|
20230802,193900,203202540,3550,3550,3550,3550,0
|
|
20230802,193800,203202540,3550,3550,3550,3550,0
|
|
20230802,193700,203202540,3550,3550,3550,3550,0
|
|
20230802,193600,203202540,3550,3550,3550,3550,0
|
|
20230802,193500,203202540,3550,3550,3550,3550,0
|
|
20230802,193400,203202540,3550,3550,3550,3550,0
|
|
20230802,193300,203202540,3550,3550,3550,3550,0
|
|
20230802,193200,203202540,3550,3550,3550,3550,0
|
|
20230802,193100,203202540,3550,3550,3550,3550,0
|
|
20230802,193000,203202540,3550,3550,3550,3550,0
|
|
20230802,192900,203202540,3550,3550,3550,3550,0
|
|
20230802,192800,203202540,3550,3550,3550,3550,588
|
|
20230802,192700,203202540,3550,3550,3550,3550,0
|
|
20230802,192600,203202540,3550,3550,3550,3550,0
|
|
20230802,192500,203202540,3550,3550,3550,3550,0
|
|
20230802,192400,203202540,3550,3550,3550,3550,0
|
|
20230802,192300,203202540,3550,3550,3550,3550,0
|
|
20230802,192200,203202540,3550,3550,3550,3550,0
|
|
20230802,192100,203202540,3550,3550,3550,3550,0
|
|
20230802,192000,203202540,3550,3550,3550,3550,0
|
|
20230802,191900,203202540,3550,3550,3550,3550,0
|
|
20230802,191800,203202540,3550,3550,3550,3550,0
|
|
20230802,191700,203202540,3550,3550,3550,3550,0
|
|
20230802,191600,203202540,3550,3550,3550,3550,0
|
|
20230802,191500,203202540,3550,3550,3550,3550,0
|
|
20230802,191400,203202540,3550,3550,3550,3550,0
|
|
20230802,191300,203202540,3550,3550,3550,3550,0
|
|
20230802,191200,203202540,3550,3550,3550,3550,0
|
|
20230802,191100,203202540,3550,3550,3550,3550,0
|
|
20230802,191000,203202540,3550,3550,3550,3550,0
|
|
20230802,190900,203202540,3550,3550,3550,3550,0
|
|
20230802,190800,203202540,3550,3550,3550,3550,0
|
|
20230802,190700,203202540,3550,3550,3550,3550,0
|
|
20230802,190600,203202540,3550,3550,3550,3550,0
|
|
20230802,190500,203202540,3550,3550,3550,3550,0
|
|
20230802,190400,203202540,3550,3550,3550,3550,0
|
|
20230802,190300,203202540,3550,3550,3550,3550,0
|
|
20230802,190200,203202540,3550,3550,3550,3550,0
|
|
20230802,190100,203202540,3550,3550,3550,3550,0
|
|
20230802,190000,203202540,3550,3550,3550,3550,0
|
|
20230802,185900,203202540,3550,3550,3550,3550,0
|
|
20230802,185800,203202540,3550,3550,3550,3550,588
|
|
20230802,185700,203202540,3550,3550,3550,3550,0
|
|
20230802,185600,203202540,3550,3550,3550,3550,0
|
|
20230802,185500,203202540,3550,3550,3550,3550,0
|
|
20230802,185400,203202540,3550,3550,3550,3550,0
|
|
20230802,185300,203202540,3550,3550,3550,3550,0
|
|
20230802,185200,203202540,3550,3550,3550,3550,0
|
|
20230802,185100,203202540,3550,3550,3550,3550,0
|
|
20230802,185000,203202540,3550,3550,3550,3550,0
|
|
20230802,184900,203202540,3550,3550,3550,3550,0
|
|
20230802,184800,203202540,3550,3550,3550,3550,0
|
|
20230802,184700,203202540,3550,3550,3550,3550,0
|
|
20230802,184600,203202540,3550,3550,3550,3550,0
|
|
20230802,184500,203202540,3550,3550,3550,3550,0
|
|
20230802,184400,203202540,3550,3550,3550,3550,0
|
|
20230802,184300,203202540,3550,3550,3550,3550,0
|
|
20230802,184200,203202540,3550,3550,3550,3550,0
|
|
20230802,184100,203202540,3550,3550,3550,3550,0
|
|
20230802,184000,203202540,3550,3550,3550,3550,0
|
|
20230802,183900,203202540,3550,3550,3550,3550,0
|
|
20230802,183800,203202540,3550,3550,3550,3550,0
|
|
20230802,183700,203202540,3550,3550,3550,3550,0
|
|
20230802,183600,203202540,3550,3550,3550,3550,0
|
|
20230802,183500,203202540,3550,3550,3550,3550,0
|
|
20230802,183400,203202540,3550,3550,3550,3550,0
|
|
20230802,183300,203202540,3550,3550,3550,3550,0
|
|
20230802,183200,203202540,3550,3550,3550,3550,0
|
|
20230802,183100,203202540,3550,3550,3550,3550,0
|
|
20230802,183000,203202540,3550,3550,3550,3550,0
|
|
20230802,182900,203202540,3550,3550,3550,3550,0
|
|
20230802,182800,203202540,3550,3550,3550,3550,588
|
|
20230802,182700,203202540,3550,3550,3550,3550,0
|
|
20230802,182600,203202540,3550,3550,3550,3550,0
|
|
20230802,182500,203202540,3550,3550,3550,3550,0
|
|
20230802,182400,203202540,3550,3550,3550,3550,0
|
|
20230802,182300,203202540,3550,3550,3550,3550,0
|
|
20230802,182200,203202540,3550,3550,3550,3550,0
|
|
20230802,182100,203202540,3550,3550,3550,3550,0
|
|
20230802,182000,203202540,3550,3550,3550,3550,0
|
|
20230802,181900,203202540,3550,3550,3550,3550,0
|
|
20230802,181800,203202540,3550,3550,3550,3550,0
|
|
20230802,181700,203202540,3550,3550,3550,3550,0
|
|
20230802,181600,203202540,3550,3550,3550,3550,0
|
|
20230802,181500,203202540,3550,3550,3550,3550,0
|
|
20230802,181400,203202540,3550,3550,3550,3550,0
|
|
20230802,181300,203202540,3550,3550,3550,3550,0
|
|
20230802,181200,203202540,3550,3550,3550,3550,0
|
|
20230802,181100,203202540,3550,3550,3550,3550,0
|
|
20230802,181000,203202540,3550,3550,3550,3550,0
|
|
20230802,180900,203202540,3550,3550,3550,3550,0
|
|
20230802,180800,203202540,3550,3550,3550,3550,0
|
|
20230802,180700,203202540,3550,3550,3550,3550,0
|
|
20230802,180600,203202540,3550,3550,3550,3550,0
|
|
20230802,180500,203202540,3550,3550,3550,3550,0
|
|
20230802,180400,203202540,3550,3550,3550,3550,0
|
|
20230802,180300,203202540,3550,3550,3550,3550,0
|
|
20230802,180200,203202540,3550,3550,3550,3550,0
|
|
20230802,180100,203202540,3550,3550,3550,3550,0
|
|
20230802,180000,203202540,3550,3550,3550,3550,0
|
|
20230802,175900,203202540,3550,3550,3550,3550,0
|
|
20230802,175800,203202540,3550,3550,3550,3550,588
|
|
20230802,175700,203202540,3550,3550,3550,3550,0
|
|
20230802,175600,203202540,3550,3550,3550,3550,0
|
|
20230802,175500,203202540,3550,3550,3550,3550,0
|
|
20230802,175400,203202540,3550,3550,3550,3550,0
|
|
20230802,175300,203202540,3550,3550,3550,3550,0
|
|
20230802,175200,203202540,3550,3550,3550,3550,0
|
|
20230802,175100,203202540,3550,3550,3550,3550,0
|
|
20230802,175000,203202540,3550,3550,3550,3550,0
|
|
20230802,174900,203202540,3550,3550,3550,3550,0
|
|
20230802,174800,203202540,3550,3550,3550,3550,0
|
|
20230802,174700,203202540,3550,3550,3550,3550,0
|
|
20230802,174600,203202540,3550,3550,3550,3550,0
|
|
20230802,174500,203202540,3550,3550,3550,3550,0
|
|
20230802,174400,203202540,3550,3550,3550,3550,0
|
|
20230802,174300,203202540,3550,3550,3550,3550,0
|
|
20230802,174200,203202540,3550,3550,3550,3550,0
|
|
20230802,174100,203202540,3550,3550,3550,3550,0
|
|
20230802,174000,203202540,3550,3550,3550,3550,0
|
|
20230802,173900,203202540,3550,3550,3550,3550,0
|
|
20230802,173800,203202540,3550,3550,3550,3550,0
|
|
20230802,173700,203202540,3550,3550,3550,3550,0
|
|
20230802,173600,203202540,3550,3550,3550,3550,0
|
|
20230802,173500,203202540,3550,3550,3550,3550,0
|
|
20230802,173400,203202540,3550,3550,3550,3550,0
|
|
20230802,173300,203202540,3550,3550,3550,3550,0
|
|
20230802,173200,203202540,3550,3550,3550,3550,0
|
|
20230802,173100,203202540,3550,3550,3550,3550,0
|
|
20230802,173000,203202540,3550,3550,3550,3550,0
|
|
20230802,172900,203202540,3550,3550,3550,3550,0
|
|
20230802,172800,203202540,3550,3550,3550,3550,588
|
|
20230802,172700,203202540,3550,3550,3550,3550,0
|
|
20230802,172600,203202540,3550,3550,3550,3550,0
|
|
20230802,172500,203202540,3550,3550,3550,3550,0
|
|
20230802,172400,203202540,3550,3550,3550,3550,0
|
|
20230802,172300,203202540,3550,3550,3550,3550,0
|
|
20230802,172200,203202540,3550,3550,3550,3550,0
|
|
20230802,172100,203202540,3550,3550,3550,3550,0
|
|
20230802,172000,203202540,3550,3550,3550,3550,0
|
|
20230802,171900,203202540,3550,3550,3550,3550,0
|
|
20230802,171800,203202540,3550,3550,3550,3550,0
|
|
20230802,171700,203202540,3550,3550,3550,3550,0
|
|
20230802,171600,203202540,3550,3550,3550,3550,0
|
|
20230802,171500,203202540,3550,3550,3550,3550,0
|
|
20230802,171400,203202540,3550,3550,3550,3550,0
|
|
20230802,171300,203202540,3550,3550,3550,3550,0
|
|
20230802,171200,203202540,3550,3550,3550,3550,0
|
|
20230802,171100,203202540,3550,3550,3550,3550,0
|
|
20230802,171000,203202540,3550,3550,3550,3550,0
|
|
20230802,170900,203202540,3550,3550,3550,3550,0
|
|
20230802,170800,203202540,3550,3550,3550,3550,0
|
|
20230802,170700,203202540,3550,3550,3550,3550,0
|
|
20230802,170600,203202540,3550,3550,3550,3550,0
|
|
20230802,170500,203202540,3550,3550,3550,3550,0
|
|
20230802,170400,203202540,3550,3550,3550,3550,0
|
|
20230802,170300,203202540,3550,3550,3550,3550,0
|
|
20230802,170200,203202540,3550,3550,3550,3550,0
|
|
20230802,170100,203202540,3550,3550,3550,3550,0
|
|
20230802,170000,203202540,3550,3550,3550,3550,0
|
|
20230802,165900,203202540,3550,3550,3550,3550,0
|
|
20230802,165800,203202540,3550,3550,3550,3550,588
|
|
20230802,165700,203202540,3550,3550,3550,3550,0
|
|
20230802,165600,203202540,3550,3550,3550,3550,0
|
|
20230802,165500,203202540,3550,3550,3550,3550,0
|
|
20230802,165400,203202540,3550,3550,3550,3550,0
|
|
20230802,165300,203202540,3550,3550,3550,3550,0
|
|
20230802,165200,203202540,3550,3550,3550,3550,0
|
|
20230802,165100,203202540,3550,3550,3550,3550,0
|
|
20230802,165000,203202540,3550,3550,3550,3550,0
|
|
20230802,164900,203202540,3550,3550,3550,3550,0
|
|
20230802,164800,203202540,3550,3550,3550,3550,0
|
|
20230802,164700,203202540,3550,3550,3550,3550,0
|
|
20230802,164600,203202540,3550,3550,3550,3550,0
|
|
20230802,164500,203202540,3550,3550,3550,3550,0
|
|
20230802,164400,203202540,3550,3550,3550,3550,0
|
|
20230802,164300,203202540,3550,3550,3550,3550,0
|
|
20230802,164200,203202540,3550,3550,3550,3550,0
|
|
20230802,164100,203202540,3550,3550,3550,3550,0
|
|
20230802,164000,203202540,3550,3550,3550,3550,0
|
|
20230802,163900,203202540,3550,3550,3550,3550,0
|
|
20230802,163800,203202540,3550,3550,3550,3550,0
|
|
20230802,163700,203202540,3550,3550,3550,3550,0
|
|
20230802,163600,203202540,3550,3550,3550,3550,0
|
|
20230802,163500,203202540,3550,3550,3550,3550,0
|
|
20230802,163400,203202540,3550,3550,3550,3550,0
|
|
20230802,163300,203202540,3550,3550,3550,3550,0
|
|
20230802,163200,203202540,3550,3550,3550,3550,0
|
|
20230802,163100,203202540,3550,3550,3550,3550,0
|
|
20230802,163000,203202540,3550,3550,3550,3550,0
|
|
20230802,162900,203202540,3550,3550,3550,3550,0
|
|
20230802,162800,203202540,3550,3550,3550,3550,588
|
|
20230802,162700,203202540,3550,3550,3550,3550,0
|
|
20230802,162600,203202540,3550,3550,3550,3550,0
|
|
20230802,162500,203202540,3550,3550,3550,3550,0
|
|
20230802,162400,203202540,3550,3550,3550,3550,0
|
|
20230802,162300,203202540,3550,3550,3550,3550,0
|
|
20230802,162200,203202540,3550,3550,3550,3550,0
|
|
20230802,162100,203202540,3550,3550,3550,3550,0
|
|
20230802,162000,203202540,3550,3550,3550,3550,0
|
|
20230802,161900,203202540,3550,3550,3550,3550,0
|
|
20230802,161800,203202540,3550,3550,3550,3550,0
|
|
20230802,161700,203202540,3550,3550,3550,3550,0
|
|
20230802,161600,203202540,3550,3550,3550,3550,0
|
|
20230802,161500,203202540,3550,3550,3550,3550,0
|
|
20230802,161400,203202540,3550,3550,3550,3550,0
|
|
20230802,161300,203202540,3550,3550,3550,3550,0
|
|
20230802,161200,203202540,3550,3550,3550,3550,0
|
|
20230802,161100,203202540,3550,3550,3550,3550,0
|
|
20230802,161000,203202540,3550,3550,3550,3550,0
|
|
20230802,160900,203202540,3550,3550,3550,3550,0
|
|
20230802,160800,203202540,3550,3550,3550,3550,0
|
|
20230802,160700,203202540,3550,3550,3550,3550,0
|
|
20230802,160600,203202540,3550,3550,3550,3550,0
|
|
20230802,160500,203202540,3550,3550,3550,3550,0
|
|
20230802,160400,203202540,3550,3550,3550,3550,0
|
|
20230802,160300,203202540,3550,3550,3550,3550,0
|
|
20230802,160200,203202540,3550,3550,3550,3550,0
|
|
20230802,160100,203202540,3550,3550,3550,3550,0
|
|
20230802,160000,203202540,3550,3550,3550,3550,0
|
|
20230802,155900,203202540,3550,3550,3550,3550,0
|
|
20230802,155800,203202540,3550,3550,3550,3550,588
|
|
20230802,155700,203202540,3550,3550,3550,3550,0
|
|
20230802,155600,203202540,3550,3550,3550,3550,0
|
|
20230802,155500,203202540,3550,3550,3550,3550,0
|
|
20230802,155400,203202540,3550,3550,3550,3550,0
|
|
20230802,155300,203202540,3550,3550,3550,3550,0
|
|
20230802,155200,203202540,3550,3550,3550,3550,0
|
|
20230802,155100,203202540,3550,3550,3550,3550,0
|
|
20230802,155000,203202540,3550,3550,3550,3550,0
|
|
20230802,154900,203202540,3550,3550,3550,3550,0
|
|
20230802,154800,203202540,3550,3550,3550,3550,0
|
|
20230802,154700,203202540,3550,3550,3550,3550,0
|
|
20230802,154600,203202540,3550,3550,3550,3550,0
|
|
20230802,154500,203202540,3550,3550,3550,3550,0
|
|
20230802,154400,203202540,3550,3550,3550,3550,0
|
|
20230802,154300,203202540,3550,3550,3550,3550,0
|
|
20230802,154200,203202540,3550,3550,3550,3550,0
|
|
20230802,154100,203202540,3550,3550,3550,3550,0
|
|
20230802,154000,203202540,3550,3550,3550,3550,0
|
|
20230802,153900,203202540,3550,3550,3550,3550,0
|
|
20230802,153800,203202540,3550,3550,3550,3550,0
|
|
20230802,153700,203202540,3550,3550,3550,3550,0
|
|
20230802,153600,203202540,3550,3550,3550,3550,0
|
|
20230802,153500,203202540,3550,3550,3550,3550,0
|
|
20230802,153400,203202540,3550,3550,3550,3550,0
|
|
20230802,153300,203202540,3550,3550,3550,3550,0
|
|
20230802,153200,203202540,3550,3550,3550,3550,0
|
|
20230802,153100,203202540,3550,3550,3550,3550,0
|
|
20230802,153000,203202540,3550,3550,3550,3550,588
|
|
20230802,152900,201115140,3530,3530,3530,3530,0
|
|
20230802,152800,201115140,3530,3530,3530,3530,0
|
|
20230802,152700,201115140,3530,3530,3530,3530,0
|
|
20230802,152600,201115140,3530,3530,3530,3530,0
|
|
20230802,152500,201115140,3530,3530,3530,3530,0
|
|
20230802,152400,201115140,3530,3530,3530,3530,0
|
|
20230802,152300,201115140,3530,3530,3530,3530,0
|
|
20230802,152200,201115140,3530,3530,3530,3530,0
|
|
20230802,152100,201115140,3530,3530,3530,3530,0
|
|
20230802,152000,201115140,3530,3530,3530,3530,0
|
|
20230802,151900,201115140,3530,3530,3530,3530,0
|
|
20230802,151800,201115140,3530,3545,3550,3530,340
|
|
20230802,151700,199909290,3540,3550,3550,3540,45
|
|
20230802,151600,199749950,3565,3565,3565,3565,0
|
|
20230802,151500,199749950,3565,3565,3565,3565,0
|
|
20230802,151400,199749950,3565,3565,3565,3565,0
|
|
20230802,151300,199749950,3565,3570,3570,3550,51
|
|
20230802,151200,199568685,3555,3540,3585,3540,220
|
|
20230802,151100,198785775,3540,3525,3540,3525,450
|
|
20230802,151000,197199510,3525,3525,3525,3525,523
|
|
20230802,150900,195355935,3520,3525,3525,3520,7
|
|
20230802,150800,195331270,3525,3525,3525,3525,24
|
|
20230802,150700,195246670,3525,3525,3525,3525,2
|
|
20230802,150600,195239620,3525,3525,3525,3525,0
|
|
20230802,150500,195239620,3525,3535,3535,3525,3
|
|
20230802,150400,195229035,3525,3525,3525,3525,0
|
|
20230802,150300,195229035,3525,3525,3525,3525,0
|
|
20230802,150200,195229035,3525,3525,3525,3525,0
|
|
20230802,150100,195229035,3525,3525,3525,3525,0
|
|
20230802,150000,195229035,3525,3525,3525,3525,0
|
|
20230802,145900,195229035,3525,3525,3525,3525,0
|
|
20230802,145800,195229035,3525,3525,3525,3525,2
|
|
20230802,145700,195221985,3530,3535,3535,3530,8
|
|
20230802,145600,195193740,3540,3540,3540,3540,1
|
|
20230802,145500,195190200,3515,3515,3515,3515,0
|
|
20230802,145400,195190200,3515,3520,3520,3515,1000
|
|
20230802,145300,191673560,3520,3520,3520,3520,0
|
|
20230802,145200,191673560,3520,3520,3520,3520,0
|
|
20230802,145100,191673560,3520,3520,3520,3520,600
|
|
20230802,145000,189561560,3525,3525,3525,3525,0
|
|
20230802,144900,189561560,3525,3515,3525,3515,521
|
|
20230802,144800,187725265,3525,3525,3525,3520,1185
|
|
20230802,144700,183553730,3520,3525,3525,3520,572
|
|
20230802,144600,181537510,3525,3530,3530,3525,133
|
|
20230802,144500,181068430,3535,3535,3535,3535,0
|
|
20230802,144400,181068430,3535,3535,3535,3535,0
|
|
20230802,144300,181068430,3535,3535,3535,3535,0
|
|
20230802,144200,181068430,3535,3535,3535,3535,0
|
|
20230802,144100,181068430,3535,3535,3535,3535,875
|
|
20230802,144000,177975305,3530,3530,3530,3530,0
|
|
20230802,143900,177975305,3530,3530,3530,3530,0
|
|
20230802,143800,177975305,3530,3530,3530,3530,2
|
|
20230802,143700,177968245,3535,3535,3535,3535,0
|
|
20230802,143600,177968245,3535,3535,3535,3535,10
|
|
20230802,143500,177932895,3540,3540,3540,3540,0
|
|
20230802,143400,177932895,3540,3540,3540,3540,0
|
|
20230802,143300,177932895,3540,3540,3540,3540,1
|
|
20230802,143200,177929355,3540,3540,3540,3540,0
|
|
20230802,143100,177929355,3540,3540,3540,3540,0
|
|
20230802,143000,177929355,3540,3540,3540,3540,0
|
|
20230802,142900,177929355,3540,3540,3540,3540,0
|
|
20230802,142800,177929355,3540,3540,3540,3540,0
|
|
20230802,142700,177929355,3540,3535,3540,3535,33
|
|
20230802,142600,177812540,3530,3530,3530,3530,0
|
|
20230802,142500,177812540,3530,3530,3530,3530,0
|
|
20230802,142400,177812540,3530,3530,3530,3530,1
|
|
20230802,142300,177809010,3550,3550,3550,3550,0
|
|
20230802,142200,177809010,3550,3550,3550,3550,0
|
|
20230802,142100,177809010,3550,3550,3550,3550,0
|
|
20230802,142000,177809010,3550,3550,3550,3550,0
|
|
20230802,141900,177809010,3550,3550,3550,3550,0
|
|
20230802,141800,177809010,3550,3550,3550,3550,0
|
|
20230802,141700,177809010,3550,3550,3550,3550,1
|
|
20230802,141600,177805460,3525,3525,3525,3525,0
|
|
20230802,141500,177805460,3525,3525,3525,3525,14
|
|
20230802,141400,177756110,3525,3525,3525,3525,0
|
|
20230802,141300,177756110,3525,3525,3525,3525,0
|
|
20230802,141200,177756110,3525,3525,3525,3525,0
|
|
20230802,141100,177756110,3525,3525,3525,3525,0
|
|
20230802,141000,177756110,3525,3525,3525,3525,0
|
|
20230802,140900,177756110,3525,3525,3525,3525,0
|
|
20230802,140800,177756110,3525,3525,3525,3525,0
|
|
20230802,140700,177756110,3525,3525,3525,3525,0
|
|
20230802,140600,177756110,3525,3555,3555,3525,201
|
|
20230802,140500,177047235,3555,3555,3555,3555,0
|
|
20230802,140400,177047235,3555,3555,3555,3555,0
|
|
20230802,140300,177047235,3555,3555,3555,3555,0
|
|
20230802,140200,177047235,3555,3555,3555,3555,0
|
|
20230802,140100,177047235,3555,3555,3555,3555,1
|
|
20230802,140000,177043680,3555,3555,3555,3555,0
|
|
20230802,135900,177043680,3555,3555,3555,3555,10
|
|
20230802,135800,177008130,3555,3555,3555,3555,0
|
|
20230802,135700,177008130,3555,3555,3555,3555,0
|
|
20230802,135600,177008130,3555,3555,3555,3555,0
|
|
20230802,135500,177008130,3555,3555,3555,3555,1
|
|
20230802,135400,177004575,3510,3535,3535,3510,294
|
|
20230802,135300,175971370,3535,3535,3535,3535,0
|
|
20230802,135200,175971370,3535,3535,3535,3535,314
|
|
20230802,135100,174861380,3535,3535,3535,3535,72
|
|
20230802,135000,174606860,3535,3535,3535,3535,50
|
|
20230802,134900,174430110,3525,3540,3540,3525,252
|
|
20230802,134800,173539680,3550,3550,3550,3550,0
|
|
20230802,134700,173539680,3550,3550,3550,3550,2942
|
|
20230802,134600,163095580,3550,3550,3550,3550,3366
|
|
20230802,134500,151146280,3555,3555,3555,3555,0
|
|
20230802,134400,151146280,3555,3555,3555,3555,0
|
|
20230802,134300,151146280,3555,3555,3555,3555,0
|
|
20230802,134200,151146280,3555,3555,3555,3555,66
|
|
20230802,134100,150911650,3555,3555,3555,3555,0
|
|
20230802,134000,150911650,3555,3555,3555,3555,0
|
|
20230802,133900,150911650,3555,3555,3555,3555,10
|
|
20230802,133800,150876100,3555,3555,3555,3555,150
|
|
20230802,133700,150342850,3550,3550,3550,3550,0
|
|
20230802,133600,150342850,3550,3550,3550,3550,31
|
|
20230802,133500,150232800,3555,3555,3555,3550,126
|
|
20230802,133400,149784875,3555,3555,3555,3555,2004
|
|
20230802,133300,142660655,3560,3560,3560,3560,105
|
|
20230802,133200,142286855,3560,3560,3560,3560,0
|
|
20230802,133100,142286855,3560,3560,3560,3560,1
|
|
20230802,133000,142283295,3555,3555,3555,3555,0
|
|
20230802,132900,142283295,3555,3555,3555,3555,0
|
|
20230802,132800,142283295,3555,3555,3555,3555,51
|
|
20230802,132700,142101990,3555,3555,3555,3555,0
|
|
20230802,132600,142101990,3555,3555,3555,3555,618
|
|
20230802,132500,139905000,3560,3565,3565,3560,235
|
|
20230802,132400,139068190,3560,3560,3560,3560,0
|
|
20230802,132300,139068190,3560,3560,3560,3560,0
|
|
20230802,132200,139068190,3560,3560,3560,3560,0
|
|
20230802,132100,139068190,3560,3565,3565,3560,3951
|
|
20230802,132000,124994315,3570,3575,3575,3570,1509
|
|
20230802,131900,119606115,3575,3575,3575,3575,100
|
|
20230802,131800,119248615,3575,3575,3575,3575,0
|
|
20230802,131700,119248615,3575,3575,3575,3575,50
|
|
20230802,131600,119069865,3575,3580,3580,3575,740
|
|
20230802,131500,116423495,3580,3580,3580,3580,0
|
|
20230802,131400,116423495,3580,3580,3580,3580,0
|
|
20230802,131300,116423495,3580,3580,3580,3580,0
|
|
20230802,131200,116423495,3580,3580,3580,3580,0
|
|
20230802,131100,116423495,3580,3580,3580,3580,0
|
|
20230802,131000,116423495,3580,3580,3580,3580,0
|
|
20230802,130900,116423495,3580,3580,3580,3580,0
|
|
20230802,130800,116423495,3580,3580,3580,3580,0
|
|
20230802,130700,116423495,3580,3580,3580,3580,212
|
|
20230802,130600,115664535,3580,3580,3580,3580,0
|
|
20230802,130500,115664535,3580,3580,3580,3580,0
|
|
20230802,130400,115664535,3580,3580,3580,3580,0
|
|
20230802,130300,115664535,3580,3580,3580,3580,0
|
|
20230802,130200,115664535,3580,3580,3580,3580,0
|
|
20230802,130100,115664535,3580,3585,3585,3580,75
|
|
20230802,130000,115395875,3605,3605,3605,3605,0
|
|
20230802,125900,115395875,3605,3605,3605,3605,0
|
|
20230802,125800,115395875,3605,3605,3605,3605,0
|
|
20230802,125700,115395875,3605,3605,3605,3605,0
|
|
20230802,125600,115395875,3605,3605,3605,3605,0
|
|
20230802,125500,115395875,3605,3605,3605,3605,0
|
|
20230802,125400,115395875,3605,3605,3605,3605,0
|
|
20230802,125300,115395875,3605,3605,3605,3605,0
|
|
20230802,125200,115395875,3605,3605,3605,3605,0
|
|
20230802,125100,115395875,3605,3605,3605,3605,10
|
|
20230802,125000,115359825,3605,3605,3605,3605,0
|
|
20230802,124900,115359825,3605,3605,3605,3605,0
|
|
20230802,124800,115359825,3605,3605,3605,3605,0
|
|
20230802,124700,115359825,3605,3605,3605,3605,0
|
|
20230802,124600,115359825,3605,3605,3605,3605,0
|
|
20230802,124500,115359825,3605,3605,3605,3605,0
|
|
20230802,124400,115359825,3605,3605,3605,3605,0
|
|
20230802,124300,115359825,3605,3605,3605,3605,1
|
|
20230802,124200,115356220,3600,3600,3600,3600,0
|
|
20230802,124100,115356220,3600,3600,3600,3600,0
|
|
20230802,124000,115356220,3600,3600,3600,3600,0
|
|
20230802,123900,115356220,3600,3600,3600,3600,0
|
|
20230802,123800,115356220,3600,3600,3600,3600,0
|
|
20230802,123700,115356220,3600,3600,3600,3600,0
|
|
20230802,123600,115356220,3600,3600,3600,3600,0
|
|
20230802,123500,115356220,3600,3600,3600,3600,1
|
|
20230802,123400,115352620,3580,3580,3580,3580,0
|
|
20230802,123300,115352620,3580,3580,3580,3580,8
|
|
20230802,123200,115323980,3605,3605,3605,3605,0
|
|
20230802,123100,115323980,3605,3605,3605,3605,37
|
|
20230802,123000,115190595,3605,3605,3605,3605,0
|
|
20230802,122900,115190595,3605,3605,3605,3605,3
|
|
20230802,122800,115179780,3605,3605,3605,3605,0
|
|
20230802,122700,115179780,3605,3605,3605,3605,0
|
|
20230802,122600,115179780,3605,3605,3605,3605,0
|
|
20230802,122500,115179780,3605,3605,3605,3605,0
|
|
20230802,122400,115179780,3605,3600,3605,3600,25
|
|
20230802,122300,115089660,3600,3600,3600,3600,21
|
|
20230802,122200,115014060,3575,3575,3575,3575,0
|
|
20230802,122100,115014060,3575,3585,3585,3575,2901
|
|
20230802,122000,104634880,3585,3590,3590,3585,20
|
|
20230802,121900,104563170,3585,3585,3585,3585,0
|
|
20230802,121800,104563170,3585,3585,3585,3585,207
|
|
20230802,121700,103821075,3585,3585,3585,3585,0
|
|
20230802,121600,103821075,3585,3585,3585,3585,0
|
|
20230802,121500,103821075,3585,3585,3585,3585,0
|
|
20230802,121400,103821075,3585,3585,3585,3585,55
|
|
20230802,121300,103623900,3580,3580,3580,3580,0
|
|
20230802,121200,103623900,3580,3580,3580,3580,0
|
|
20230802,121100,103623900,3580,3580,3580,3580,0
|
|
20230802,121000,103623900,3580,3590,3590,3580,408
|
|
20230802,120900,102162610,3590,3590,3590,3590,0
|
|
20230802,120800,102162610,3590,3590,3590,3590,5
|
|
20230802,120700,102144660,3590,3590,3590,3590,100
|
|
20230802,120600,101785660,3580,3580,3580,3580,0
|
|
20230802,120500,101785660,3580,3580,3580,3580,0
|
|
20230802,120400,101785660,3580,3585,3585,3580,100
|
|
20230802,120300,101427345,3610,3610,3610,3610,200
|
|
20230802,120200,100705345,3610,3610,3610,3610,5
|
|
20230802,120100,100687295,3605,3605,3605,3605,0
|
|
20230802,120000,100687295,3605,3605,3605,3605,100
|
|
20230802,115900,100326795,3605,3605,3605,3605,200
|
|
20230802,115800,99605795,3605,3605,3605,3605,100
|
|
20230802,115700,99245295,3605,3600,3605,3600,284
|
|
20230802,115600,98221745,3600,3600,3600,3600,0
|
|
20230802,115500,98221745,3600,3600,3600,3600,0
|
|
20230802,115400,98221745,3600,3600,3600,3600,0
|
|
20230802,115300,98221745,3600,3600,3600,3600,38
|
|
20230802,115200,98084945,3600,3600,3600,3600,0
|
|
20230802,115100,98084945,3600,3600,3600,3600,1
|
|
20230802,115000,98081345,3595,3595,3595,3595,0
|
|
20230802,114900,98081345,3595,3595,3595,3595,1
|
|
20230802,114800,98077750,3600,3600,3600,3600,0
|
|
20230802,114700,98077750,3600,3600,3600,3600,0
|
|
20230802,114600,98077750,3600,3600,3600,3600,0
|
|
20230802,114500,98077750,3600,3600,3600,3600,20
|
|
20230802,114400,98005750,3600,3600,3600,3600,0
|
|
20230802,114300,98005750,3600,3600,3600,3600,1
|
|
20230802,114200,98002150,3580,3585,3585,3580,545
|
|
20230802,114100,96051025,3580,3580,3580,3580,0
|
|
20230802,114000,96051025,3580,3580,3580,3580,0
|
|
20230802,113900,96051025,3580,3580,3580,3580,0
|
|
20230802,113800,96051025,3580,3580,3580,3580,0
|
|
20230802,113700,96051025,3580,3585,3585,3580,62
|
|
20230802,113600,95829030,3585,3585,3585,3585,1
|
|
20230802,113500,95825445,3585,3590,3590,3585,700
|
|
20230802,113400,93315250,3590,3590,3590,3590,0
|
|
20230802,113300,93315250,3590,3590,3590,3590,0
|
|
20230802,113200,93315250,3590,3590,3590,3590,0
|
|
20230802,113100,93315250,3590,3585,3590,3585,256
|
|
20230802,113000,92397210,3590,3590,3590,3590,0
|
|
20230802,112900,92397210,3590,3590,3590,3590,496
|
|
20230802,112800,90616570,3590,3590,3590,3590,0
|
|
20230802,112700,90616570,3590,3590,3590,3590,0
|
|
20230802,112600,90616570,3590,3590,3590,3590,640
|
|
20230802,112500,88318970,3595,3600,3600,3595,598
|
|
20230802,112400,86169145,3600,3600,3600,3600,0
|
|
20230802,112300,86169145,3600,3600,3600,3600,0
|
|
20230802,112200,86169145,3600,3600,3600,3600,0
|
|
20230802,112100,86169145,3600,3600,3600,3600,0
|
|
20230802,112000,86169145,3600,3600,3600,3600,608
|
|
20230802,111900,83980345,3600,3605,3605,3600,1300
|
|
20230802,111800,79298595,3610,3610,3610,3610,2
|
|
20230802,111700,79291375,3610,3610,3610,3610,0
|
|
20230802,111600,79291375,3610,3610,3610,3610,0
|
|
20230802,111500,79291375,3610,3610,3610,3610,10
|
|
20230802,111400,79255275,3610,3610,3610,3610,0
|
|
20230802,111300,79255275,3610,3610,3610,3610,0
|
|
20230802,111200,79255275,3610,3610,3610,3610,0
|
|
20230802,111100,79255275,3610,3610,3610,3610,0
|
|
20230802,111000,79255275,3610,3610,3610,3610,0
|
|
20230802,110900,79255275,3610,3610,3610,3610,0
|
|
20230802,110800,79255275,3610,3605,3610,3600,1232
|
|
20230802,110700,74816925,3610,3610,3610,3610,0
|
|
20230802,110600,74816925,3610,3610,3610,3610,0
|
|
20230802,110500,74816925,3610,3610,3610,3610,10
|
|
20230802,110400,74780825,3605,3605,3605,3605,0
|
|
20230802,110300,74780825,3605,3605,3605,3605,502
|
|
20230802,110200,72971115,3605,3605,3605,3605,0
|
|
20230802,110100,72971115,3605,3605,3605,3605,0
|
|
20230802,110000,72971115,3605,3605,3605,3605,8
|
|
20230802,105900,72942275,3605,3605,3605,3605,0
|
|
20230802,105800,72942275,3605,3605,3605,3605,0
|
|
20230802,105700,72942275,3605,3605,3605,3605,1
|
|
20230802,105600,72938670,3610,3605,3610,3605,28
|
|
20230802,105500,72837720,3605,3605,3605,3605,0
|
|
20230802,105400,72837720,3605,3615,3615,3605,1539
|
|
20230802,105300,67284990,3630,3630,3630,3630,0
|
|
20230802,105200,67284990,3630,3630,3630,3630,0
|
|
20230802,105100,67284990,3630,3630,3630,3630,0
|
|
20230802,105000,67284990,3630,3630,3630,3630,0
|
|
20230802,104900,67284990,3630,3630,3630,3630,309
|
|
20230802,104800,66163320,3630,3630,3630,3630,200
|
|
20230802,104700,65437320,3630,3620,3630,3620,236
|
|
20230802,104600,64581875,3610,3610,3610,3610,0
|
|
20230802,104500,64581875,3610,3610,3610,3610,0
|
|
20230802,104400,64581875,3610,3615,3615,3610,523
|
|
20230802,104300,62692180,3620,3620,3620,3620,334
|
|
20230802,104200,61483100,3620,3620,3620,3620,0
|
|
20230802,104100,61483100,3620,3620,3620,3620,150
|
|
20230802,104000,60940100,3625,3625,3625,3625,0
|
|
20230802,103900,60940100,3625,3625,3625,3625,0
|
|
20230802,103800,60940100,3625,3625,3625,3625,0
|
|
20230802,103700,60940100,3625,3625,3625,3625,883
|
|
20230802,103600,57739225,3625,3625,3625,3625,6
|
|
20230802,103500,57717475,3625,3625,3625,3625,5
|
|
20230802,103400,57699350,3625,3625,3625,3625,259
|
|
20230802,103300,56760475,3625,3625,3625,3625,223
|
|
20230802,103200,55952100,3625,3625,3625,3625,0
|
|
20230802,103100,55952100,3625,3625,3625,3625,0
|
|
20230802,103000,55952100,3625,3625,3625,3625,0
|
|
20230802,102900,55952100,3625,3625,3625,3625,0
|
|
20230802,102800,55952100,3625,3625,3625,3625,0
|
|
20230802,102700,55952100,3625,3625,3625,3625,0
|
|
20230802,102600,55952100,3625,3625,3625,3625,43
|
|
20230802,102500,55796225,3625,3625,3625,3625,0
|
|
20230802,102400,55796225,3625,3625,3625,3625,80
|
|
20230802,102300,55506225,3625,3625,3625,3625,0
|
|
20230802,102200,55506225,3625,3625,3625,3625,0
|
|
20230802,102100,55506225,3625,3625,3625,3625,0
|
|
20230802,102000,55506225,3625,3625,3625,3625,0
|
|
20230802,101900,55506225,3625,3625,3625,3625,0
|
|
20230802,101800,55506225,3625,3625,3625,3625,0
|
|
20230802,101700,55506225,3625,3625,3625,3625,0
|
|
20230802,101600,55506225,3625,3625,3625,3625,19
|
|
20230802,101500,55437350,3630,3630,3630,3630,0
|
|
20230802,101400,55437350,3630,3630,3630,3630,0
|
|
20230802,101300,55437350,3630,3630,3630,3630,0
|
|
20230802,101200,55437350,3630,3630,3630,3630,0
|
|
20230802,101100,55437350,3630,3630,3630,3630,0
|
|
20230802,101000,55437350,3630,3630,3630,3630,10
|
|
20230802,100900,55401050,3630,3630,3630,3630,37
|
|
20230802,100800,55266740,3630,3630,3630,3630,0
|
|
20230802,100700,55266740,3630,3630,3630,3630,1
|
|
20230802,100600,55263110,3630,3630,3630,3630,770
|
|
20230802,100500,52468010,3630,3630,3630,3630,203
|
|
20230802,100400,51731120,3630,3630,3630,3630,0
|
|
20230802,100300,51731120,3630,3630,3630,3630,0
|
|
20230802,100200,51731120,3630,3630,3630,3630,0
|
|
20230802,100100,51731120,3630,3630,3630,3630,0
|
|
20230802,100000,51731120,3630,3630,3630,3630,0
|
|
20230802,095900,51731120,3630,3630,3630,3630,0
|
|
20230802,095800,51731120,3630,3630,3630,3630,0
|
|
20230802,095700,51731120,3630,3630,3630,3630,0
|
|
20230802,095600,51731120,3630,3625,3630,3625,551
|
|
20230802,095500,49731030,3630,3630,3630,3630,1210
|
|
20230802,095400,45338730,3630,3625,3630,3625,300
|
|
20230802,095300,44250645,3625,3625,3625,3625,0
|
|
20230802,095200,44250645,3625,3625,3625,3625,0
|
|
20230802,095100,44250645,3625,3625,3625,3625,0
|
|
20230802,095000,44250645,3625,3625,3625,3625,0
|
|
20230802,094900,44250645,3625,3625,3625,3625,0
|
|
20230802,094800,44250645,3625,3625,3625,3625,0
|
|
20230802,094700,44250645,3625,3625,3625,3625,0
|
|
20230802,094600,44250645,3625,3625,3625,3625,2
|
|
20230802,094500,44243395,3620,3620,3620,3620,1
|
|
20230802,094400,44239775,3625,3625,3625,3625,0
|
|
20230802,094300,44239775,3625,3625,3625,3625,0
|
|
20230802,094200,44239775,3625,3625,3625,3625,0
|
|
20230802,094100,44239775,3625,3625,3625,3625,1
|
|
20230802,094000,44236150,3625,3625,3625,3625,0
|
|
20230802,093900,44236150,3625,3625,3625,3625,19
|
|
20230802,093800,44167275,3605,3605,3605,3605,0
|
|
20230802,093700,44167275,3605,3605,3605,3605,300
|
|
20230802,093600,43085775,3625,3625,3625,3625,11
|
|
20230802,093500,43045900,3600,3600,3600,3600,0
|
|
20230802,093400,43045900,3600,3620,3620,3600,1000
|
|
20230802,093300,39438075,3620,3620,3620,3620,225
|
|
20230802,093200,38623575,3620,3620,3620,3620,0
|
|
20230802,093100,38623575,3620,3620,3620,3620,3
|
|
20230802,093000,38612715,3610,3620,3620,3610,230
|
|
20230802,092900,37782135,3620,3620,3620,3620,0
|
|
20230802,092800,37782135,3620,3620,3620,3620,0
|
|
20230802,092700,37782135,3620,3620,3620,3620,0
|
|
20230802,092600,37782135,3620,3620,3620,3620,0
|
|
20230802,092500,37782135,3620,3620,3620,3620,0
|
|
20230802,092400,37782135,3620,3620,3620,3620,1
|
|
20230802,092300,37778515,3620,3620,3620,3620,0
|
|
20230802,092200,37778515,3620,3620,3620,3620,0
|
|
20230802,092100,37778515,3620,3620,3620,3620,0
|
|
20230802,092000,37778515,3620,3620,3620,3620,200
|
|
20230802,091900,37054515,3620,3625,3625,3620,30
|
|
20230802,091800,36945910,3625,3625,3625,3625,0
|
|
20230802,091700,36945910,3625,3625,3625,3625,450
|
|
20230802,091600,35314660,3620,3620,3620,3620,350
|
|
20230802,091500,34047660,3605,3605,3605,3605,0
|
|
20230802,091400,34047660,3605,3610,3610,3605,153
|
|
20230802,091300,33496080,3620,3620,3620,3620,601
|
|
20230802,091200,31320460,3620,3620,3620,3620,0
|
|
20230802,091100,31320460,3620,3620,3620,3620,0
|
|
20230802,091000,31320460,3620,3620,3620,3620,0
|
|
20230802,090900,31320460,3620,3620,3620,3620,1
|
|
20230802,090800,31316840,3605,3605,3605,3605,0
|
|
20230802,090700,31316840,3605,3605,3605,3605,28
|
|
20230802,090600,31215900,3610,3610,3610,3610,358
|
|
20230802,090500,29923520,3610,3610,3610,3605,863
|
|
20230802,090400,26810325,3610,3610,3610,3610,0
|
|
20230802,090300,26810325,3610,3610,3610,3610,0
|
|
20230802,090200,26810325,3610,3610,3610,3610,2
|
|
20230802,090100,26803105,3610,3610,3610,3610,140
|
|
20230802,090000,26297705,3610,3630,3630,3605,7256
|