625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192200,852632430,10410,10410,10410,10410,3574
|
|
20230807,192100,852632430,10410,10410,10410,10410,0
|
|
20230807,192000,852632430,10410,10410,10410,10410,0
|
|
20230807,191900,852632430,10410,10410,10410,10410,0
|
|
20230807,191800,852632430,10410,10410,10410,10410,0
|
|
20230807,191700,852632430,10410,10410,10410,10410,0
|
|
20230807,191600,852632430,10410,10410,10410,10410,0
|
|
20230807,191500,852632430,10410,10410,10410,10410,0
|
|
20230807,191400,852632430,10410,10410,10410,10410,0
|
|
20230807,191300,852632430,10410,10410,10410,10410,0
|
|
20230807,191200,852632430,10410,10410,10410,10410,0
|
|
20230807,191100,852632430,10410,10410,10410,10410,0
|
|
20230807,191000,852632430,10410,10410,10410,10410,0
|
|
20230807,190900,852632430,10410,10410,10410,10410,0
|
|
20230807,190800,852632430,10410,10410,10410,10410,0
|
|
20230807,190700,852632430,10410,10410,10410,10410,0
|
|
20230807,190600,852632430,10410,10410,10410,10410,0
|
|
20230807,190500,852632430,10410,10410,10410,10410,0
|
|
20230807,190400,852632430,10410,10410,10410,10410,0
|
|
20230807,190300,852632430,10410,10410,10410,10410,0
|
|
20230807,190200,852632430,10410,10410,10410,10410,0
|
|
20230807,190100,852632430,10410,10410,10410,10410,0
|
|
20230807,190000,852632430,10410,10410,10410,10410,0
|
|
20230807,185900,852632430,10410,10410,10410,10410,0
|
|
20230807,185800,852632430,10410,10410,10410,10410,0
|
|
20230807,185700,852632430,10410,10410,10410,10410,0
|
|
20230807,185600,852632430,10410,10410,10410,10410,0
|
|
20230807,185500,852632430,10410,10410,10410,10410,0
|
|
20230807,185400,852632430,10410,10410,10410,10410,0
|
|
20230807,185300,852632430,10410,10410,10410,10410,0
|
|
20230807,185200,852632430,10410,10410,10410,10410,3574
|
|
20230807,185100,852632430,10410,10410,10410,10410,0
|
|
20230807,185000,852632430,10410,10410,10410,10410,0
|
|
20230807,184900,852632430,10410,10410,10410,10410,0
|
|
20230807,184800,852632430,10410,10410,10410,10410,0
|
|
20230807,184700,852632430,10410,10410,10410,10410,0
|
|
20230807,184600,852632430,10410,10410,10410,10410,0
|
|
20230807,184500,852632430,10410,10410,10410,10410,0
|
|
20230807,184400,852632430,10410,10410,10410,10410,0
|
|
20230807,184300,852632430,10410,10410,10410,10410,0
|
|
20230807,184200,852632430,10410,10410,10410,10410,0
|
|
20230807,184100,852632430,10410,10410,10410,10410,0
|
|
20230807,184000,852632430,10410,10410,10410,10410,0
|
|
20230807,183900,852632430,10410,10410,10410,10410,0
|
|
20230807,183800,852632430,10410,10410,10410,10410,0
|
|
20230807,183700,852632430,10410,10410,10410,10410,0
|
|
20230807,183600,852632430,10410,10410,10410,10410,0
|
|
20230807,183500,852632430,10410,10410,10410,10410,0
|
|
20230807,183400,852632430,10410,10410,10410,10410,0
|
|
20230807,183300,852632430,10410,10410,10410,10410,0
|
|
20230807,183200,852632430,10410,10410,10410,10410,0
|
|
20230807,183100,852632430,10410,10410,10410,10410,0
|
|
20230807,183000,852632430,10410,10410,10410,10410,0
|
|
20230807,182900,852632430,10410,10410,10410,10410,0
|
|
20230807,182800,852632430,10410,10410,10410,10410,0
|
|
20230807,182700,852632430,10410,10410,10410,10410,0
|
|
20230807,182600,852632430,10410,10410,10410,10410,0
|
|
20230807,182500,852632430,10410,10410,10410,10410,0
|
|
20230807,182400,852632430,10410,10410,10410,10410,0
|
|
20230807,182300,852632430,10410,10410,10410,10410,0
|
|
20230807,182200,852632430,10410,10410,10410,10410,3574
|
|
20230807,182100,852632430,10410,10410,10410,10410,0
|
|
20230807,182000,852632430,10410,10410,10410,10410,0
|
|
20230807,181900,852632430,10410,10410,10410,10410,0
|
|
20230807,181800,852632430,10410,10410,10410,10410,0
|
|
20230807,181700,852632430,10410,10410,10410,10410,0
|
|
20230807,181600,852632430,10410,10410,10410,10410,0
|
|
20230807,181500,852632430,10410,10410,10410,10410,0
|
|
20230807,181400,852632430,10410,10410,10410,10410,0
|
|
20230807,181300,852632430,10410,10410,10410,10410,0
|
|
20230807,181200,852632430,10410,10410,10410,10410,0
|
|
20230807,181100,852632430,10410,10410,10410,10410,0
|
|
20230807,181000,852632430,10410,10410,10410,10410,0
|
|
20230807,180900,852632430,10410,10410,10410,10410,0
|
|
20230807,180800,852632430,10410,10410,10410,10410,0
|
|
20230807,180700,852632430,10410,10410,10410,10410,0
|
|
20230807,180600,852632430,10410,10410,10410,10410,0
|
|
20230807,180500,852632430,10410,10410,10410,10410,0
|
|
20230807,180400,852632430,10410,10410,10410,10410,0
|
|
20230807,180300,852632430,10410,10410,10410,10410,0
|
|
20230807,180200,852632430,10410,10410,10410,10410,0
|
|
20230807,180100,852632430,10410,10410,10410,10410,0
|
|
20230807,180000,852632430,10410,10410,10410,10410,0
|
|
20230807,175900,852632430,10410,10410,10410,10410,0
|
|
20230807,175800,852632430,10410,10410,10410,10410,0
|
|
20230807,175700,852632430,10410,10410,10410,10410,0
|
|
20230807,175600,852632430,10410,10410,10410,10410,0
|
|
20230807,175500,852632430,10410,10410,10410,10410,0
|
|
20230807,175400,852632430,10410,10410,10410,10410,0
|
|
20230807,175300,852632430,10410,10410,10410,10410,0
|
|
20230807,175200,852632430,10410,10410,10410,10410,3574
|
|
20230807,175100,852632430,10410,10410,10410,10410,0
|
|
20230807,175000,852632430,10410,10410,10410,10410,0
|
|
20230807,174900,852632430,10410,10410,10410,10410,0
|
|
20230807,174800,852632430,10410,10410,10410,10410,0
|
|
20230807,174700,852632430,10410,10410,10410,10410,0
|
|
20230807,174600,852632430,10410,10410,10410,10410,0
|
|
20230807,174500,852632430,10410,10410,10410,10410,0
|
|
20230807,174400,852632430,10410,10410,10410,10410,0
|
|
20230807,174300,852632430,10410,10410,10410,10410,0
|
|
20230807,174200,852632430,10410,10410,10410,10410,0
|
|
20230807,174100,852632430,10410,10410,10410,10410,0
|
|
20230807,174000,852632430,10410,10410,10410,10410,0
|
|
20230807,173900,852632430,10410,10410,10410,10410,0
|
|
20230807,173800,852632430,10410,10410,10410,10410,0
|
|
20230807,173700,852632430,10410,10410,10410,10410,0
|
|
20230807,173600,852632430,10410,10410,10410,10410,0
|
|
20230807,173500,852632430,10410,10410,10410,10410,0
|
|
20230807,173400,852632430,10410,10410,10410,10410,0
|
|
20230807,173300,852632430,10410,10410,10410,10410,0
|
|
20230807,173200,852632430,10410,10410,10410,10410,0
|
|
20230807,173100,852632430,10410,10410,10410,10410,0
|
|
20230807,173000,852632430,10410,10410,10410,10410,0
|
|
20230807,172900,852632430,10410,10410,10410,10410,0
|
|
20230807,172800,852632430,10410,10410,10410,10410,0
|
|
20230807,172700,852632430,10410,10410,10410,10410,0
|
|
20230807,172600,852632430,10410,10410,10410,10410,0
|
|
20230807,172500,852632430,10410,10410,10410,10410,0
|
|
20230807,172400,852632430,10410,10410,10410,10410,0
|
|
20230807,172300,852632430,10410,10410,10410,10410,0
|
|
20230807,172200,852632430,10410,10410,10410,10410,3574
|
|
20230807,172100,852632430,10410,10410,10410,10410,0
|
|
20230807,172000,852632430,10410,10410,10410,10410,0
|
|
20230807,171900,852632430,10410,10410,10410,10410,0
|
|
20230807,171800,852632430,10410,10410,10410,10410,0
|
|
20230807,171700,852632430,10410,10410,10410,10410,0
|
|
20230807,171600,852632430,10410,10410,10410,10410,0
|
|
20230807,171500,852632430,10410,10410,10410,10410,0
|
|
20230807,171400,852632430,10410,10410,10410,10410,0
|
|
20230807,171300,852632430,10410,10410,10410,10410,0
|
|
20230807,171200,852632430,10410,10410,10410,10410,0
|
|
20230807,171100,852632430,10410,10410,10410,10410,0
|
|
20230807,171000,852632430,10410,10410,10410,10410,0
|
|
20230807,170900,852632430,10410,10410,10410,10410,0
|
|
20230807,170800,852632430,10410,10410,10410,10410,0
|
|
20230807,170700,852632430,10410,10410,10410,10410,0
|
|
20230807,170600,852632430,10410,10410,10410,10410,0
|
|
20230807,170500,852632430,10410,10410,10410,10410,0
|
|
20230807,170400,852632430,10410,10410,10410,10410,0
|
|
20230807,170300,852632430,10410,10410,10410,10410,0
|
|
20230807,170200,852632430,10410,10410,10410,10410,0
|
|
20230807,170100,852632430,10410,10410,10410,10410,0
|
|
20230807,170000,852632430,10410,10410,10410,10410,0
|
|
20230807,165900,852632430,10410,10410,10410,10410,0
|
|
20230807,165800,852632430,10410,10410,10410,10410,0
|
|
20230807,165700,852632430,10410,10410,10410,10410,0
|
|
20230807,165600,852632430,10410,10410,10410,10410,0
|
|
20230807,165500,852632430,10410,10410,10410,10410,0
|
|
20230807,165400,852632430,10410,10410,10410,10410,0
|
|
20230807,165300,852632430,10410,10410,10410,10410,0
|
|
20230807,165200,852632430,10410,10410,10410,10410,3574
|
|
20230807,165100,852632430,10410,10410,10410,10410,0
|
|
20230807,165000,852632430,10410,10410,10410,10410,0
|
|
20230807,164900,852632430,10410,10410,10410,10410,0
|
|
20230807,164800,852632430,10410,10410,10410,10410,0
|
|
20230807,164700,852632430,10410,10410,10410,10410,0
|
|
20230807,164600,852632430,10410,10410,10410,10410,0
|
|
20230807,164500,852632430,10410,10410,10410,10410,0
|
|
20230807,164400,852632430,10410,10410,10410,10410,0
|
|
20230807,164300,852632430,10410,10410,10410,10410,0
|
|
20230807,164200,852632430,10410,10410,10410,10410,0
|
|
20230807,164100,852632430,10410,10410,10410,10410,0
|
|
20230807,164000,852632430,10410,10410,10410,10410,0
|
|
20230807,163900,852632430,10410,10410,10410,10410,0
|
|
20230807,163800,852632430,10410,10410,10410,10410,0
|
|
20230807,163700,852632430,10410,10410,10410,10410,0
|
|
20230807,163600,852632430,10410,10410,10410,10410,0
|
|
20230807,163500,852632430,10410,10410,10410,10410,0
|
|
20230807,163400,852632430,10410,10410,10410,10410,0
|
|
20230807,163300,852632430,10410,10410,10410,10410,0
|
|
20230807,163200,852632430,10410,10410,10410,10410,0
|
|
20230807,163100,852632430,10410,10410,10410,10410,0
|
|
20230807,163000,852632430,10410,10410,10410,10410,0
|
|
20230807,162900,852632430,10410,10410,10410,10410,0
|
|
20230807,162800,852632430,10410,10410,10410,10410,0
|
|
20230807,162700,852632430,10410,10410,10410,10410,0
|
|
20230807,162600,852632430,10410,10410,10410,10410,0
|
|
20230807,162500,852632430,10410,10410,10410,10410,0
|
|
20230807,162400,852632430,10410,10410,10410,10410,0
|
|
20230807,162300,852632430,10410,10410,10410,10410,0
|
|
20230807,162200,852632430,10410,10410,10410,10410,3574
|
|
20230807,162100,852632430,10410,10410,10410,10410,0
|
|
20230807,162000,852632430,10410,10410,10410,10410,0
|
|
20230807,161900,852632430,10410,10410,10410,10410,0
|
|
20230807,161800,852632430,10410,10410,10410,10410,0
|
|
20230807,161700,852632430,10410,10410,10410,10410,0
|
|
20230807,161600,852632430,10410,10410,10410,10410,0
|
|
20230807,161500,852632430,10410,10410,10410,10410,0
|
|
20230807,161400,852632430,10410,10410,10410,10410,0
|
|
20230807,161300,852632430,10410,10410,10410,10410,0
|
|
20230807,161200,852632430,10410,10410,10410,10410,0
|
|
20230807,161100,852632430,10410,10410,10410,10410,0
|
|
20230807,161000,852632430,10410,10410,10410,10410,0
|
|
20230807,160900,852632430,10410,10410,10410,10410,0
|
|
20230807,160800,852632430,10410,10410,10410,10410,0
|
|
20230807,160700,852632430,10410,10410,10410,10410,0
|
|
20230807,160600,852632430,10410,10410,10410,10410,0
|
|
20230807,160500,852632430,10410,10410,10410,10410,0
|
|
20230807,160400,852632430,10410,10410,10410,10410,0
|
|
20230807,160300,852632430,10410,10410,10410,10410,0
|
|
20230807,160200,852632430,10410,10410,10410,10410,0
|
|
20230807,160100,852632430,10410,10410,10410,10410,0
|
|
20230807,160000,852632430,10410,10410,10410,10410,0
|
|
20230807,155900,852632430,10410,10410,10410,10410,0
|
|
20230807,155800,852632430,10410,10410,10410,10410,0
|
|
20230807,155700,852632430,10410,10410,10410,10410,0
|
|
20230807,155600,852632430,10410,10410,10410,10410,0
|
|
20230807,155500,852632430,10410,10410,10410,10410,0
|
|
20230807,155400,852632430,10410,10410,10410,10410,0
|
|
20230807,155300,852632430,10410,10410,10410,10410,0
|
|
20230807,155200,852632430,10410,10410,10410,10410,3574
|
|
20230807,155100,852632430,10410,10410,10410,10410,0
|
|
20230807,155000,852632430,10410,10410,10410,10410,0
|
|
20230807,154900,852632430,10410,10410,10410,10410,0
|
|
20230807,154800,852632430,10410,10410,10410,10410,0
|
|
20230807,154700,852632430,10410,10410,10410,10410,0
|
|
20230807,154600,852632430,10410,10410,10410,10410,0
|
|
20230807,154500,852632430,10410,10410,10410,10410,0
|
|
20230807,154400,852632430,10410,10410,10410,10410,0
|
|
20230807,154300,852632430,10410,10410,10410,10410,0
|
|
20230807,154200,852632430,10410,10410,10410,10410,0
|
|
20230807,154100,852632430,10410,10410,10410,10410,0
|
|
20230807,154000,852632430,10410,10410,10410,10410,0
|
|
20230807,153900,852632430,10410,10410,10410,10410,0
|
|
20230807,153800,852632430,10410,10410,10410,10410,0
|
|
20230807,153700,852632430,10410,10410,10410,10410,0
|
|
20230807,153600,852632430,10410,10410,10410,10410,0
|
|
20230807,153500,852632430,10410,10410,10410,10410,0
|
|
20230807,153400,852632430,10410,10410,10410,10410,0
|
|
20230807,153300,852632430,10410,10410,10410,10410,0
|
|
20230807,153200,852632430,10410,10410,10410,10410,0
|
|
20230807,153100,852632430,10410,10410,10410,10410,0
|
|
20230807,153000,852632430,10410,10410,10410,10410,3574
|
|
20230807,152900,815427090,10520,10520,10520,10520,0
|
|
20230807,152800,815427090,10520,10520,10520,10520,0
|
|
20230807,152700,815427090,10520,10520,10520,10520,0
|
|
20230807,152600,815427090,10520,10520,10520,10520,0
|
|
20230807,152500,815427090,10520,10520,10520,10520,0
|
|
20230807,152400,815427090,10520,10520,10520,10520,0
|
|
20230807,152300,815427090,10520,10520,10520,10520,0
|
|
20230807,152200,815427090,10520,10520,10520,10520,0
|
|
20230807,152100,815427090,10520,10520,10520,10520,0
|
|
20230807,152000,815427090,10520,10520,10520,10520,0
|
|
20230807,151900,815427090,10520,10480,10520,10480,301
|
|
20230807,151800,812264340,10490,10490,10500,10420,487
|
|
20230807,151700,807163370,10500,10490,10500,10480,42
|
|
20230807,151600,806722740,10460,10500,10500,10460,20
|
|
20230807,151500,806513120,10500,10490,10500,10490,310
|
|
20230807,151400,803261120,10490,10490,10490,10490,0
|
|
20230807,151300,803261120,10490,10490,10490,10490,0
|
|
20230807,151200,803261120,10490,10470,10490,10470,121
|
|
20230807,151100,801994130,10470,10450,10470,10450,100
|
|
20230807,151000,800949040,10450,10440,10450,10440,77
|
|
20230807,150900,800145060,10440,10420,10440,10420,321
|
|
20230807,150800,796798190,10410,10410,10410,10410,5
|
|
20230807,150700,796746140,10420,10420,10420,10420,5
|
|
20230807,150600,796694040,10400,10400,10400,10400,735
|
|
20230807,150500,789050040,10400,10400,10400,10400,30
|
|
20230807,150400,788738040,10400,10390,10400,10390,20
|
|
20230807,150300,788530210,10390,10380,10390,10380,501
|
|
20230807,150200,783324830,10390,10390,10390,10390,0
|
|
20230807,150100,783324830,10390,10390,10390,10390,80
|
|
20230807,150000,782493630,10390,10390,10390,10390,103
|
|
20230807,145900,781423460,10400,10400,10400,10400,468
|
|
20230807,145800,776556260,10400,10400,10400,10400,150
|
|
20230807,145700,774996260,10400,10400,10400,10400,0
|
|
20230807,145600,774996260,10400,10400,10400,10400,0
|
|
20230807,145500,774996260,10400,10400,10400,10400,0
|
|
20230807,145400,774996260,10400,10400,10400,10400,50
|
|
20230807,145300,774476260,10430,10430,10430,10430,200
|
|
20230807,145200,772390260,10430,10430,10430,10430,0
|
|
20230807,145100,772390260,10430,10430,10430,10430,21
|
|
20230807,145000,772171230,10430,10430,10430,10430,0
|
|
20230807,144900,772171230,10430,10430,10430,10430,0
|
|
20230807,144800,772171230,10430,10430,10430,10430,0
|
|
20230807,144700,772171230,10430,10430,10430,10430,0
|
|
20230807,144600,772171230,10430,10430,10430,10430,0
|
|
20230807,144500,772171230,10430,10430,10430,10430,1
|
|
20230807,144400,772160800,10390,10390,10390,10390,68
|
|
20230807,144300,771454280,10380,10380,10380,10380,0
|
|
20230807,144200,771454280,10380,10380,10380,10380,60
|
|
20230807,144100,770831480,10380,10380,10380,10380,60
|
|
20230807,144000,770208680,10370,10400,10400,10370,95
|
|
20230807,143900,769222560,10430,10430,10430,10430,0
|
|
20230807,143800,769222560,10430,10440,10440,10430,11
|
|
20230807,143700,769107820,10430,10430,10430,10430,20
|
|
20230807,143600,768899220,10430,10420,10430,10420,26
|
|
20230807,143500,768628090,10430,10430,10430,10430,2
|
|
20230807,143400,768607230,10430,10430,10430,10430,0
|
|
20230807,143300,768607230,10430,10430,10430,10430,0
|
|
20230807,143200,768607230,10430,10400,10430,10400,823
|
|
20230807,143100,760047940,10400,10400,10400,10400,1
|
|
20230807,143000,760037540,10400,10400,10400,10400,327
|
|
20230807,142900,756636740,10360,10380,10380,10360,204
|
|
20230807,142800,754521880,10380,10370,10380,10370,2
|
|
20230807,142700,754501130,10380,10380,10380,10380,97
|
|
20230807,142600,753494270,10380,10390,10400,10380,11
|
|
20230807,142500,753379900,10380,10380,10380,10380,0
|
|
20230807,142400,753379900,10380,10380,10380,10380,0
|
|
20230807,142300,753379900,10380,10380,10380,10380,0
|
|
20230807,142200,753379900,10380,10380,10380,10380,2
|
|
20230807,142100,753359140,10380,10380,10380,10380,1
|
|
20230807,142000,753348760,10380,10380,10380,10380,100
|
|
20230807,141900,752310760,10380,10390,10390,10380,317
|
|
20230807,141800,749018180,10390,10390,10390,10390,0
|
|
20230807,141700,749018180,10390,10400,10400,10390,11
|
|
20230807,141600,748903880,10430,10430,10430,10430,0
|
|
20230807,141500,748903880,10430,10430,10430,10430,0
|
|
20230807,141400,748903880,10430,10420,10430,10420,10
|
|
20230807,141300,748799600,10420,10420,10420,10420,2
|
|
20230807,141200,748778760,10430,10430,10430,10390,659
|
|
20230807,141100,741907390,10440,10440,10440,10440,0
|
|
20230807,141000,741907390,10440,10440,10440,10440,0
|
|
20230807,140900,741907390,10440,10410,10440,10410,6
|
|
20230807,140800,741844820,10400,10400,10400,10400,10
|
|
20230807,140700,741740820,10410,10400,10410,10400,11
|
|
20230807,140600,741626320,10400,10400,10400,10400,0
|
|
20230807,140500,741626320,10400,10400,10400,10400,11
|
|
20230807,140400,741511920,10370,10370,10370,10370,0
|
|
20230807,140300,741511920,10370,10400,10400,10370,106
|
|
20230807,140200,740412670,10370,10370,10370,10370,20
|
|
20230807,140100,740205270,10400,10400,10400,10400,0
|
|
20230807,140000,740205270,10400,10400,10400,10400,2
|
|
20230807,135900,740184470,10340,10340,10340,10340,0
|
|
20230807,135800,740184470,10340,10350,10350,10340,1532
|
|
20230807,135700,724342750,10350,10350,10350,10350,8
|
|
20230807,135600,724259950,10350,10380,10380,10350,1046
|
|
20230807,135500,713428170,10370,10380,10380,10370,81
|
|
20230807,135400,712587400,10380,10400,10400,10380,697
|
|
20230807,135300,705339140,10400,10400,10400,10400,3
|
|
20230807,135200,705307940,10400,10410,10410,10400,84
|
|
20230807,135100,704433530,10410,10410,10410,10410,0
|
|
20230807,135000,704433530,10410,10410,10410,10410,14
|
|
20230807,134900,704287790,10410,10410,10410,10410,50
|
|
20230807,134800,703767290,10400,10400,10400,10400,0
|
|
20230807,134700,703767290,10400,10400,10400,10400,0
|
|
20230807,134600,703767290,10400,10400,10400,10400,400
|
|
20230807,134500,699607290,10400,10420,10420,10400,701
|
|
20230807,134400,692316400,10410,10410,10410,10410,0
|
|
20230807,134300,692316400,10410,10410,10410,10410,0
|
|
20230807,134200,692316400,10410,10410,10410,10410,0
|
|
20230807,134100,692316400,10410,10410,10410,10410,64
|
|
20230807,134000,691650160,10410,10410,10410,10410,0
|
|
20230807,133900,691650160,10410,10410,10410,10410,332
|
|
20230807,133800,688194040,10410,10410,10410,10410,1
|
|
20230807,133700,688183630,10420,10420,10420,10420,378
|
|
20230807,133600,684244870,10420,10420,10420,10420,31
|
|
20230807,133500,683921850,10450,10450,10450,10450,2
|
|
20230807,133400,683900950,10430,10450,10450,10430,550
|
|
20230807,133300,678156450,10450,10430,10450,10430,14
|
|
20230807,133200,678010410,10430,10430,10430,10430,108
|
|
20230807,133100,676883970,10450,10450,10450,10450,0
|
|
20230807,133000,676883970,10450,10450,10450,10450,0
|
|
20230807,132900,676883970,10450,10450,10450,10450,0
|
|
20230807,132800,676883970,10450,10450,10450,10450,0
|
|
20230807,132700,676883970,10450,10450,10450,10450,0
|
|
20230807,132600,676883970,10450,10450,10450,10450,3
|
|
20230807,132500,676852620,10420,10420,10420,10420,200
|
|
20230807,132400,674768620,10440,10440,10440,10440,0
|
|
20230807,132300,674768620,10440,10440,10440,10440,0
|
|
20230807,132200,674768620,10440,10440,10440,10440,1
|
|
20230807,132100,674758180,10420,10420,10420,10420,17
|
|
20230807,132000,674581040,10420,10430,10430,10420,436
|
|
20230807,131900,670033730,10440,10440,10440,10440,48
|
|
20230807,131800,669532610,10440,10440,10440,10440,0
|
|
20230807,131700,669532610,10440,10440,10440,10440,50
|
|
20230807,131600,669010610,10440,10450,10450,10440,268
|
|
20230807,131500,666210510,10450,10470,10470,10450,236
|
|
20230807,131400,663742280,10470,10460,10470,10460,4
|
|
20230807,131300,663700430,10460,10460,10460,10460,4
|
|
20230807,131200,663658590,10470,10470,10470,10470,77
|
|
20230807,131100,662852400,10470,10470,10470,10470,10
|
|
20230807,131000,662747700,10470,10470,10470,10470,279
|
|
20230807,130900,659826570,10470,10470,10470,10470,0
|
|
20230807,130800,659826570,10470,10470,10470,10470,28
|
|
20230807,130700,659533410,10470,10490,10490,10470,779
|
|
20230807,130600,651369360,10500,10500,10500,10500,0
|
|
20230807,130500,651369360,10500,10500,10500,10500,152
|
|
20230807,130400,649773360,10500,10530,10530,10500,491
|
|
20230807,130300,644611930,10540,10540,10540,10540,14
|
|
20230807,130200,644464370,10540,10540,10540,10540,0
|
|
20230807,130100,644464370,10540,10540,10540,10540,0
|
|
20230807,130000,644464370,10540,10540,10540,10540,18
|
|
20230807,125900,644274650,10540,10540,10540,10540,0
|
|
20230807,125800,644274650,10540,10540,10540,10540,0
|
|
20230807,125700,644274650,10540,10540,10540,10540,0
|
|
20230807,125600,644274650,10540,10540,10540,10540,0
|
|
20230807,125500,644274650,10540,10540,10540,10540,0
|
|
20230807,125400,644274650,10540,10540,10540,10540,0
|
|
20230807,125300,644274650,10540,10540,10540,10540,0
|
|
20230807,125200,644274650,10540,10540,10540,10540,0
|
|
20230807,125100,644274650,10540,10540,10540,10540,0
|
|
20230807,125000,644274650,10540,10540,10540,10540,0
|
|
20230807,124900,644274650,10540,10540,10540,10540,0
|
|
20230807,124800,644274650,10540,10540,10540,10540,0
|
|
20230807,124700,644274650,10540,10540,10540,10540,0
|
|
20230807,124600,644274650,10540,10540,10540,10540,0
|
|
20230807,124500,644274650,10540,10540,10540,10540,0
|
|
20230807,124400,644274650,10540,10540,10540,10540,0
|
|
20230807,124300,644274650,10540,10540,10540,10540,17
|
|
20230807,124200,644095470,10520,10520,10520,10520,5
|
|
20230807,124100,644042870,10500,10500,10500,10500,0
|
|
20230807,124000,644042870,10500,10500,10500,10500,0
|
|
20230807,123900,644042870,10500,10500,10500,10500,1
|
|
20230807,123800,644032370,10500,10500,10500,10500,16
|
|
20230807,123700,643864370,10500,10540,10540,10500,58
|
|
20230807,123600,643255000,10510,10510,10510,10510,4
|
|
20230807,123500,643212960,10550,10550,10550,10550,1
|
|
20230807,123400,643202410,10510,10510,10510,10510,0
|
|
20230807,123300,643202410,10510,10550,10550,10510,300
|
|
20230807,123200,640048450,10550,10550,10550,10550,5
|
|
20230807,123100,639995700,10590,10590,10590,10590,0
|
|
20230807,123000,639995700,10590,10590,10590,10590,0
|
|
20230807,122900,639995700,10590,10590,10590,10590,0
|
|
20230807,122800,639995700,10590,10590,10590,10590,0
|
|
20230807,122700,639995700,10590,10590,10590,10590,37
|
|
20230807,122600,639603870,10590,10590,10590,10590,58
|
|
20230807,122500,638989650,10590,10590,10590,10590,0
|
|
20230807,122400,638989650,10590,10590,10590,10590,1
|
|
20230807,122300,638979060,10590,10560,10590,10560,99
|
|
20230807,122200,637931300,10560,10560,10560,10560,0
|
|
20230807,122100,637931300,10560,10560,10560,10560,2
|
|
20230807,122000,637910180,10560,10560,10560,10560,0
|
|
20230807,121900,637910180,10560,10560,10560,10560,2
|
|
20230807,121800,637889060,10560,10560,10560,10560,0
|
|
20230807,121700,637889060,10560,10560,10560,10560,0
|
|
20230807,121600,637889060,10560,10560,10560,10560,1
|
|
20230807,121500,637878500,10560,10560,10560,10560,5
|
|
20230807,121400,637825700,10560,10560,10560,10560,8
|
|
20230807,121300,637741220,10580,10590,10590,10510,232
|
|
20230807,121200,635293330,10600,10600,10600,10600,0
|
|
20230807,121100,635293330,10600,10600,10600,10600,20
|
|
20230807,121000,635081330,10600,10600,10600,10600,0
|
|
20230807,120900,635081330,10600,10600,10600,10600,0
|
|
20230807,120800,635081330,10600,10600,10600,10600,0
|
|
20230807,120700,635081330,10600,10600,10600,10600,0
|
|
20230807,120600,635081330,10600,10600,10600,10600,0
|
|
20230807,120500,635081330,10600,10580,10600,10580,11
|
|
20230807,120400,634964930,10600,10590,10600,10590,623
|
|
20230807,120300,628362970,10570,10580,10580,10570,291
|
|
20230807,120200,625286760,10580,10580,10580,10580,51
|
|
20230807,120100,624747180,10570,10560,10570,10560,376
|
|
20230807,120000,620773720,10550,10550,10550,10550,0
|
|
20230807,115900,620773720,10550,10550,10550,10550,15
|
|
20230807,115800,620615470,10570,10570,10570,10570,0
|
|
20230807,115700,620615470,10570,10570,10570,10570,0
|
|
20230807,115600,620615470,10570,10570,10570,10570,0
|
|
20230807,115500,620615470,10570,10540,10570,10540,2
|
|
20230807,115400,620594360,10540,10540,10540,10540,0
|
|
20230807,115300,620594360,10540,10540,10540,10540,10
|
|
20230807,115200,620488960,10570,10570,10570,10570,0
|
|
20230807,115100,620488960,10570,10570,10570,10570,0
|
|
20230807,115000,620488960,10570,10570,10570,10570,2
|
|
20230807,114900,620467820,10580,10570,10580,10570,103
|
|
20230807,114800,619378600,10570,10570,10570,10570,349
|
|
20230807,114700,615689670,10570,10570,10570,10570,0
|
|
20230807,114600,615689670,10570,10550,10570,10550,151
|
|
20230807,114500,614094520,10550,10550,10550,10550,20
|
|
20230807,114400,613883520,10530,10530,10530,10530,0
|
|
20230807,114300,613883520,10530,10530,10530,10530,0
|
|
20230807,114200,613883520,10530,10530,10530,10530,0
|
|
20230807,114100,613883520,10530,10530,10530,10530,0
|
|
20230807,114000,613883520,10530,10530,10530,10530,25
|
|
20230807,113900,613620270,10530,10530,10530,10530,0
|
|
20230807,113800,613620270,10530,10530,10530,10530,0
|
|
20230807,113700,613620270,10530,10530,10530,10530,0
|
|
20230807,113600,613620270,10530,10530,10530,10530,0
|
|
20230807,113500,613620270,10530,10530,10530,10530,0
|
|
20230807,113400,613620270,10530,10530,10530,10530,0
|
|
20230807,113300,613620270,10530,10530,10530,10530,1
|
|
20230807,113200,613609740,10530,10530,10530,10520,70
|
|
20230807,113100,612872840,10530,10530,10530,10530,20
|
|
20230807,113000,612662240,10530,10530,10530,10530,20
|
|
20230807,112900,612451640,10530,10530,10530,10530,1
|
|
20230807,112800,612441110,10530,10530,10530,10530,50
|
|
20230807,112700,611914610,10530,10530,10530,10530,10
|
|
20230807,112600,611809310,10570,10550,10570,10550,222
|
|
20230807,112500,609467110,10550,10550,10550,10550,0
|
|
20230807,112400,609467110,10550,10550,10550,10550,0
|
|
20230807,112300,609467110,10550,10550,10550,10550,0
|
|
20230807,112200,609467110,10550,10550,10550,10550,0
|
|
20230807,112100,609467110,10550,10580,10580,10550,6
|
|
20230807,112000,609403750,10590,10580,10590,10580,100
|
|
20230807,111900,608344770,10550,10540,10550,10540,373
|
|
20230807,111800,604411790,10530,10530,10530,10530,320
|
|
20230807,111700,601042190,10500,10500,10500,10500,0
|
|
20230807,111600,601042190,10500,10500,10500,10500,46
|
|
20230807,111500,600559190,10500,10500,10500,10500,699
|
|
20230807,111400,593219690,10470,10470,10470,10470,30
|
|
20230807,111300,592905590,10470,10470,10470,10470,200
|
|
20230807,111200,590811590,10470,10470,10470,10470,200
|
|
20230807,111100,588717590,10460,10460,10460,10460,200
|
|
20230807,111000,586625590,10460,10460,10460,10460,38
|
|
20230807,110900,586228110,10460,10460,10460,10460,44
|
|
20230807,110800,585767870,10490,10490,10490,10490,9
|
|
20230807,110700,585673460,10470,10470,10470,10470,0
|
|
20230807,110600,585673460,10470,10470,10470,10470,50
|
|
20230807,110500,585149960,10490,10510,10510,10490,112
|
|
20230807,110400,583973140,10530,10530,10530,10530,0
|
|
20230807,110300,583973140,10530,10530,10530,10520,73
|
|
20230807,110200,583205150,10520,10520,10520,10520,0
|
|
20230807,110100,583205150,10520,10520,10520,10520,0
|
|
20230807,110000,583205150,10520,10500,10520,10500,2533
|
|
20230807,105900,556590730,10500,10500,10500,10500,0
|
|
20230807,105800,556590730,10500,10500,10500,10500,0
|
|
20230807,105700,556590730,10500,10500,10500,10500,1
|
|
20230807,105600,556580230,10500,10470,10500,10470,100
|
|
20230807,105500,555531960,10440,10440,10440,10440,1
|
|
20230807,105400,555521520,10460,10460,10460,10460,1
|
|
20230807,105300,555511060,10440,10440,10440,10440,425
|
|
20230807,105200,551074060,10440,10440,10440,10440,0
|
|
20230807,105100,551074060,10440,10440,10440,10440,6
|
|
20230807,105000,551011420,10470,10470,10470,10470,0
|
|
20230807,104900,551011420,10470,10460,10470,10460,175
|
|
20230807,104800,549179790,10430,10430,10430,10430,0
|
|
20230807,104700,549179790,10430,10460,10460,10430,52
|
|
20230807,104600,548637370,10460,10460,10460,10460,2
|
|
20230807,104500,548616450,10430,10430,10430,10430,0
|
|
20230807,104400,548616450,10430,10430,10430,10430,150
|
|
20230807,104300,547051950,10430,10430,10430,10430,25
|
|
20230807,104200,546791200,10420,10420,10420,10420,0
|
|
20230807,104100,546791200,10420,10420,10420,10420,264
|
|
20230807,104000,544040320,10420,10420,10420,10420,2
|
|
20230807,103900,544019480,10470,10470,10470,10470,6
|
|
20230807,103800,543956660,10470,10470,10470,10470,1
|
|
20230807,103700,543946190,10490,10490,10490,10490,0
|
|
20230807,103600,543946190,10490,10490,10490,10490,0
|
|
20230807,103500,543946190,10490,10490,10490,10490,0
|
|
20230807,103400,543946190,10490,10490,10490,10490,30
|
|
20230807,103300,543631490,10490,10490,10490,10490,0
|
|
20230807,103200,543631490,10490,10490,10490,10490,33
|
|
20230807,103100,543285320,10490,10420,10490,10420,97
|
|
20230807,103000,542269120,10420,10450,10450,10420,50
|
|
20230807,102900,541747950,10500,10460,10510,10460,1200
|
|
20230807,102800,529147280,10470,10470,10470,10470,0
|
|
20230807,102700,529147280,10470,10480,10480,10470,11
|
|
20230807,102600,529032070,10480,10480,10480,10480,57
|
|
20230807,102500,528434710,10490,10490,10490,10490,1
|
|
20230807,102400,528424220,10490,10490,10490,10490,5
|
|
20230807,102300,528371770,10490,10490,10490,10490,0
|
|
20230807,102200,528371770,10490,10490,10490,10490,0
|
|
20230807,102100,528371770,10490,10490,10490,10490,50
|
|
20230807,102000,527847270,10490,10430,10490,10430,308
|
|
20230807,101900,524631180,10420,10420,10420,10420,314
|
|
20230807,101800,521359300,10420,10380,10420,10380,1293
|
|
20230807,101700,507919550,10380,10380,10380,10380,0
|
|
20230807,101600,507919550,10380,10380,10380,10380,0
|
|
20230807,101500,507919550,10380,10390,10390,10380,56
|
|
20230807,101400,507338260,10380,10380,10390,10380,385
|
|
20230807,101300,503341950,10380,10370,10380,10370,216
|
|
20230807,101200,501101110,10360,10330,10360,10330,1011
|
|
20230807,101100,490643080,10330,10330,10330,10330,0
|
|
20230807,101000,490643080,10330,10340,10340,10330,311
|
|
20230807,100900,487427540,10340,10330,10340,10330,70
|
|
20230807,100800,486703760,10340,10340,10340,10340,2
|
|
20230807,100700,486683080,10340,10340,10340,10340,112
|
|
20230807,100600,485525000,10340,10320,10340,10320,1041
|
|
20230807,100500,474769880,10310,10310,10310,10310,219
|
|
20230807,100400,472511990,10270,10320,10320,10270,515
|
|
20230807,100300,467218140,10320,10320,10320,10320,3
|
|
20230807,100200,467187180,10260,10290,10320,10260,605
|
|
20230807,100100,460963950,10330,10330,10330,10330,505
|
|
20230807,100000,455747300,10290,10280,10290,10280,42
|
|
20230807,095900,455315130,10280,10270,10280,10270,24
|
|
20230807,095800,455068600,10280,10290,10290,10280,14
|
|
20230807,095700,454924550,10330,10330,10330,10330,1
|
|
20230807,095600,454914220,10330,10330,10330,10330,32
|
|
20230807,095500,454583660,10330,10330,10330,10330,324
|
|
20230807,095400,451236740,10310,10290,10320,10260,1726
|
|
20230807,095300,433457370,10250,10260,10260,10250,70
|
|
20230807,095200,432739760,10260,10300,10300,10260,144
|
|
20230807,095100,431262240,10300,10300,10300,10300,1
|
|
20230807,095000,431251940,10300,10300,10300,10300,432
|
|
20230807,094900,426802340,10300,10300,10300,10300,10
|
|
20230807,094800,426699340,10300,10290,10300,10290,778
|
|
20230807,094700,418688140,10280,10290,10290,10280,459
|
|
20230807,094600,413966600,10280,10280,10290,10280,59
|
|
20230807,094500,413359760,10280,10280,10280,10280,200
|
|
20230807,094400,411303760,10250,10220,10250,10210,1171
|
|
20230807,094300,399312400,10220,10220,10240,10220,1257
|
|
20230807,094200,386464680,10220,10220,10220,10200,50
|
|
20230807,094100,385954380,10220,10220,10220,10220,170
|
|
20230807,094000,384216980,10200,10220,10230,10200,23
|
|
20230807,093900,383981920,10220,10220,10220,10220,26
|
|
20230807,093800,383716200,10210,10220,10220,10210,303
|
|
20230807,093700,380619560,10220,10220,10240,10220,983
|
|
20230807,093600,370558120,10220,10220,10220,10200,63
|
|
20230807,093500,369914280,10220,10220,10220,10220,23
|
|
20230807,093400,369679220,10220,10220,10220,10160,778
|
|
20230807,093300,361766560,10160,10180,10220,10160,2455
|
|
20230807,093200,336793290,10180,10200,10200,10180,514
|
|
20230807,093100,331557140,10200,10220,10220,10200,4031
|
|
20230807,093000,290420540,10210,10220,10220,10210,455
|
|
20230807,092900,285774750,10220,10230,10230,10220,722
|
|
20230807,092800,278394020,10230,10290,10290,10230,22
|
|
20230807,092700,278167700,10290,10290,10290,10230,908
|
|
20230807,092600,268870380,10240,10250,10250,10240,499
|
|
20230807,092500,263758850,10250,10250,10290,10250,838
|
|
20230807,092400,255169230,10240,10290,10290,10240,592
|
|
20230807,092300,249100900,10290,10260,10290,10250,883
|
|
20230807,092200,240044700,10290,10310,10310,10270,2248
|
|
20230807,092100,216893880,10320,10320,10320,10320,11
|
|
20230807,092000,216780360,10330,10330,10330,10330,101
|
|
20230807,091900,215737030,10330,10300,10330,10300,137
|
|
20230807,091800,214325490,10300,10300,10300,10300,1
|
|
20230807,091700,214315190,10290,10330,10330,10290,326
|
|
20230807,091600,210959360,10330,10270,10330,10260,1193
|
|
20230807,091500,198698670,10270,10330,10330,10270,870
|
|
20230807,091400,189763700,10270,10340,10340,10270,1110
|
|
20230807,091300,178347420,10290,10320,10320,10290,931
|
|
20230807,091200,168762270,10350,10350,10350,10350,10
|
|
20230807,091100,168658770,10350,10310,10350,10300,707
|
|
20230807,091000,161375890,10300,10380,10380,10300,2990
|
|
20230807,090900,130546620,10330,10380,10380,10330,125
|
|
20230807,090800,129254270,10400,10400,10400,10400,0
|
|
20230807,090700,129254270,10400,10340,10400,10340,1010
|
|
20230807,090600,118809970,10300,10310,10340,10300,487
|
|
20230807,090500,113792040,10280,10330,10330,10270,3965
|
|
20230807,090400,72961200,10310,10430,10430,10310,2460
|
|
20230807,090300,47488660,10380,10380,10390,10370,1013
|
|
20230807,090200,36971540,10380,10400,10400,10360,960
|
|
20230807,090100,27005090,10410,10470,10470,10390,1940
|
|
20230807,090000,6745980,10540,10550,10550,10460,643
|