636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193300,821133910,3315,3315,3315,3315,10122
|
|
20230801,193200,821133910,3315,3315,3315,3315,0
|
|
20230801,193100,821133910,3315,3315,3315,3315,0
|
|
20230801,193000,821133910,3315,3315,3315,3315,0
|
|
20230801,192900,821133910,3315,3315,3315,3315,0
|
|
20230801,192800,821133910,3315,3315,3315,3315,0
|
|
20230801,192700,821133910,3315,3315,3315,3315,0
|
|
20230801,192600,821133910,3315,3315,3315,3315,0
|
|
20230801,192500,821133910,3315,3315,3315,3315,0
|
|
20230801,192400,821133910,3315,3315,3315,3315,0
|
|
20230801,192300,821133910,3315,3315,3315,3315,0
|
|
20230801,192200,821133910,3315,3315,3315,3315,0
|
|
20230801,192100,821133910,3315,3315,3315,3315,0
|
|
20230801,192000,821133910,3315,3315,3315,3315,0
|
|
20230801,191900,821133910,3315,3315,3315,3315,0
|
|
20230801,191800,821133910,3315,3315,3315,3315,0
|
|
20230801,191700,821133910,3315,3315,3315,3315,0
|
|
20230801,191600,821133910,3315,3315,3315,3315,0
|
|
20230801,191500,821133910,3315,3315,3315,3315,0
|
|
20230801,191400,821133910,3315,3315,3315,3315,0
|
|
20230801,191300,821133910,3315,3315,3315,3315,0
|
|
20230801,191200,821133910,3315,3315,3315,3315,0
|
|
20230801,191100,821133910,3315,3315,3315,3315,0
|
|
20230801,191000,821133910,3315,3315,3315,3315,0
|
|
20230801,190900,821133910,3315,3315,3315,3315,0
|
|
20230801,190800,821133910,3315,3315,3315,3315,0
|
|
20230801,190700,821133910,3315,3315,3315,3315,0
|
|
20230801,190600,821133910,3315,3315,3315,3315,0
|
|
20230801,190500,821133910,3315,3315,3315,3315,0
|
|
20230801,190400,821133910,3315,3315,3315,3315,0
|
|
20230801,190300,821133910,3315,3315,3315,3315,10122
|
|
20230801,190200,821133910,3315,3315,3315,3315,0
|
|
20230801,190100,821133910,3315,3315,3315,3315,0
|
|
20230801,190000,821133910,3315,3315,3315,3315,0
|
|
20230801,185900,821133910,3315,3315,3315,3315,0
|
|
20230801,185800,821133910,3315,3315,3315,3315,0
|
|
20230801,185700,821133910,3315,3315,3315,3315,0
|
|
20230801,185600,821133910,3315,3315,3315,3315,0
|
|
20230801,185500,821133910,3315,3315,3315,3315,0
|
|
20230801,185400,821133910,3315,3315,3315,3315,0
|
|
20230801,185300,821133910,3315,3315,3315,3315,0
|
|
20230801,185200,821133910,3315,3315,3315,3315,0
|
|
20230801,185100,821133910,3315,3315,3315,3315,0
|
|
20230801,185000,821133910,3315,3315,3315,3315,0
|
|
20230801,184900,821133910,3315,3315,3315,3315,0
|
|
20230801,184800,821133910,3315,3315,3315,3315,0
|
|
20230801,184700,821133910,3315,3315,3315,3315,0
|
|
20230801,184600,821133910,3315,3315,3315,3315,0
|
|
20230801,184500,821133910,3315,3315,3315,3315,0
|
|
20230801,184400,821133910,3315,3315,3315,3315,0
|
|
20230801,184300,821133910,3315,3315,3315,3315,0
|
|
20230801,184200,821133910,3315,3315,3315,3315,0
|
|
20230801,184100,821133910,3315,3315,3315,3315,0
|
|
20230801,184000,821133910,3315,3315,3315,3315,0
|
|
20230801,183900,821133910,3315,3315,3315,3315,0
|
|
20230801,183800,821133910,3315,3315,3315,3315,0
|
|
20230801,183700,821133910,3315,3315,3315,3315,0
|
|
20230801,183600,821133910,3315,3315,3315,3315,0
|
|
20230801,183500,821133910,3315,3315,3315,3315,0
|
|
20230801,183400,821133910,3315,3315,3315,3315,0
|
|
20230801,183300,821133910,3315,3315,3315,3315,10122
|
|
20230801,183200,821133910,3315,3315,3315,3315,0
|
|
20230801,183100,821133910,3315,3315,3315,3315,0
|
|
20230801,183000,821133910,3315,3315,3315,3315,0
|
|
20230801,182900,821133910,3315,3315,3315,3315,0
|
|
20230801,182800,821133910,3315,3315,3315,3315,0
|
|
20230801,182700,821133910,3315,3315,3315,3315,0
|
|
20230801,182600,821133910,3315,3315,3315,3315,0
|
|
20230801,182500,821133910,3315,3315,3315,3315,0
|
|
20230801,182400,821133910,3315,3315,3315,3315,0
|
|
20230801,182300,821133910,3315,3315,3315,3315,0
|
|
20230801,182200,821133910,3315,3315,3315,3315,0
|
|
20230801,182100,821133910,3315,3315,3315,3315,0
|
|
20230801,182000,821133910,3315,3315,3315,3315,0
|
|
20230801,181900,821133910,3315,3315,3315,3315,0
|
|
20230801,181800,821133910,3315,3315,3315,3315,0
|
|
20230801,181700,821133910,3315,3315,3315,3315,0
|
|
20230801,181600,821133910,3315,3315,3315,3315,0
|
|
20230801,181500,821133910,3315,3315,3315,3315,0
|
|
20230801,181400,821133910,3315,3315,3315,3315,0
|
|
20230801,181300,821133910,3315,3315,3315,3315,0
|
|
20230801,181200,821133910,3315,3315,3315,3315,0
|
|
20230801,181100,821133910,3315,3315,3315,3315,0
|
|
20230801,181000,821133910,3315,3315,3315,3315,0
|
|
20230801,180900,821133910,3315,3315,3315,3315,0
|
|
20230801,180800,821133910,3315,3315,3315,3315,0
|
|
20230801,180700,821133910,3315,3315,3315,3315,0
|
|
20230801,180600,821133910,3315,3315,3315,3315,0
|
|
20230801,180500,821133910,3315,3315,3315,3315,0
|
|
20230801,180400,821133910,3315,3315,3315,3315,0
|
|
20230801,180300,821133910,3315,3315,3315,3315,10122
|
|
20230801,180200,821133910,3315,3315,3315,3315,0
|
|
20230801,180100,821133910,3315,3315,3315,3315,0
|
|
20230801,180000,821133910,3315,3315,3315,3315,0
|
|
20230801,175900,821133910,3315,3315,3315,3315,0
|
|
20230801,175800,821133910,3315,3315,3315,3315,0
|
|
20230801,175700,821133910,3315,3315,3315,3315,0
|
|
20230801,175600,821133910,3315,3315,3315,3315,0
|
|
20230801,175500,821133910,3315,3315,3315,3315,0
|
|
20230801,175400,821133910,3315,3315,3315,3315,0
|
|
20230801,175300,821133910,3315,3315,3315,3315,0
|
|
20230801,175200,821133910,3315,3315,3315,3315,0
|
|
20230801,175100,821133910,3315,3315,3315,3315,0
|
|
20230801,175000,821133910,3315,3315,3315,3315,0
|
|
20230801,174900,821133910,3315,3315,3315,3315,0
|
|
20230801,174800,821133910,3315,3315,3315,3315,0
|
|
20230801,174700,821133910,3315,3315,3315,3315,0
|
|
20230801,174600,821133910,3315,3315,3315,3315,0
|
|
20230801,174500,821133910,3315,3315,3315,3315,0
|
|
20230801,174400,821133910,3315,3315,3315,3315,0
|
|
20230801,174300,821133910,3315,3315,3315,3315,0
|
|
20230801,174200,821133910,3315,3315,3315,3315,0
|
|
20230801,174100,821133910,3315,3315,3315,3315,0
|
|
20230801,174000,821133910,3315,3315,3315,3315,0
|
|
20230801,173900,821133910,3315,3315,3315,3315,0
|
|
20230801,173800,821133910,3315,3315,3315,3315,0
|
|
20230801,173700,821133910,3315,3315,3315,3315,0
|
|
20230801,173600,821133910,3315,3315,3315,3315,0
|
|
20230801,173500,821133910,3315,3315,3315,3315,0
|
|
20230801,173400,821133910,3315,3315,3315,3315,0
|
|
20230801,173300,821133910,3315,3315,3315,3315,10122
|
|
20230801,173200,821133910,3315,3315,3315,3315,0
|
|
20230801,173100,821133910,3315,3315,3315,3315,0
|
|
20230801,173000,821133910,3315,3315,3315,3315,0
|
|
20230801,172900,821133910,3315,3315,3315,3315,0
|
|
20230801,172800,821133910,3315,3315,3315,3315,0
|
|
20230801,172700,821133910,3315,3315,3315,3315,0
|
|
20230801,172600,821133910,3315,3315,3315,3315,0
|
|
20230801,172500,821133910,3315,3315,3315,3315,0
|
|
20230801,172400,821133910,3315,3315,3315,3315,0
|
|
20230801,172300,821133910,3315,3315,3315,3315,0
|
|
20230801,172200,821133910,3315,3315,3315,3315,0
|
|
20230801,172100,821133910,3315,3315,3315,3315,0
|
|
20230801,172000,821133910,3315,3315,3315,3315,0
|
|
20230801,171900,821133910,3315,3315,3315,3315,0
|
|
20230801,171800,821133910,3315,3315,3315,3315,0
|
|
20230801,171700,821133910,3315,3315,3315,3315,0
|
|
20230801,171600,821133910,3315,3315,3315,3315,0
|
|
20230801,171500,821133910,3315,3315,3315,3315,0
|
|
20230801,171400,821133910,3315,3315,3315,3315,0
|
|
20230801,171300,821133910,3315,3315,3315,3315,0
|
|
20230801,171200,821133910,3315,3315,3315,3315,0
|
|
20230801,171100,821133910,3315,3315,3315,3315,0
|
|
20230801,171000,821133910,3315,3315,3315,3315,0
|
|
20230801,170900,821133910,3315,3315,3315,3315,0
|
|
20230801,170800,821133910,3315,3315,3315,3315,0
|
|
20230801,170700,821133910,3315,3315,3315,3315,0
|
|
20230801,170600,821133910,3315,3315,3315,3315,0
|
|
20230801,170500,821133910,3315,3315,3315,3315,0
|
|
20230801,170400,821133910,3315,3315,3315,3315,0
|
|
20230801,170300,821133910,3315,3315,3315,3315,10122
|
|
20230801,170200,821133910,3315,3315,3315,3315,0
|
|
20230801,170100,821133910,3315,3315,3315,3315,0
|
|
20230801,170000,821133910,3315,3315,3315,3315,0
|
|
20230801,165900,821133910,3315,3315,3315,3315,0
|
|
20230801,165800,821133910,3315,3315,3315,3315,0
|
|
20230801,165700,821133910,3315,3315,3315,3315,0
|
|
20230801,165600,821133910,3315,3315,3315,3315,0
|
|
20230801,165500,821133910,3315,3315,3315,3315,0
|
|
20230801,165400,821133910,3315,3315,3315,3315,0
|
|
20230801,165300,821133910,3315,3315,3315,3315,0
|
|
20230801,165200,821133910,3315,3315,3315,3315,0
|
|
20230801,165100,821133910,3315,3315,3315,3315,0
|
|
20230801,165000,821133910,3315,3315,3315,3315,0
|
|
20230801,164900,821133910,3315,3315,3315,3315,0
|
|
20230801,164800,821133910,3315,3315,3315,3315,0
|
|
20230801,164700,821133910,3315,3315,3315,3315,0
|
|
20230801,164600,821133910,3315,3315,3315,3315,0
|
|
20230801,164500,821133910,3315,3315,3315,3315,0
|
|
20230801,164400,821133910,3315,3315,3315,3315,0
|
|
20230801,164300,821133910,3315,3315,3315,3315,0
|
|
20230801,164200,821133910,3315,3315,3315,3315,0
|
|
20230801,164100,821133910,3315,3315,3315,3315,0
|
|
20230801,164000,821133910,3315,3315,3315,3315,0
|
|
20230801,163900,821133910,3315,3315,3315,3315,0
|
|
20230801,163800,821133910,3315,3315,3315,3315,0
|
|
20230801,163700,821133910,3315,3315,3315,3315,0
|
|
20230801,163600,821133910,3315,3315,3315,3315,0
|
|
20230801,163500,821133910,3315,3315,3315,3315,0
|
|
20230801,163400,821133910,3315,3315,3315,3315,0
|
|
20230801,163300,821133910,3315,3315,3315,3315,10122
|
|
20230801,163200,821133910,3315,3315,3315,3315,0
|
|
20230801,163100,821133910,3315,3315,3315,3315,0
|
|
20230801,163000,821133910,3315,3315,3315,3315,0
|
|
20230801,162900,821133910,3315,3315,3315,3315,0
|
|
20230801,162800,821133910,3315,3315,3315,3315,0
|
|
20230801,162700,821133910,3315,3315,3315,3315,0
|
|
20230801,162600,821133910,3315,3315,3315,3315,0
|
|
20230801,162500,821133910,3315,3315,3315,3315,0
|
|
20230801,162400,821133910,3315,3315,3315,3315,0
|
|
20230801,162300,821133910,3315,3315,3315,3315,0
|
|
20230801,162200,821133910,3315,3315,3315,3315,0
|
|
20230801,162100,821133910,3315,3315,3315,3315,0
|
|
20230801,162000,821133910,3315,3315,3315,3315,0
|
|
20230801,161900,821133910,3315,3315,3315,3315,0
|
|
20230801,161800,821133910,3315,3315,3315,3315,0
|
|
20230801,161700,821133910,3315,3315,3315,3315,0
|
|
20230801,161600,821133910,3315,3315,3315,3315,0
|
|
20230801,161500,821133910,3315,3315,3315,3315,0
|
|
20230801,161400,821133910,3315,3315,3315,3315,0
|
|
20230801,161300,821133910,3315,3315,3315,3315,0
|
|
20230801,161200,821133910,3315,3315,3315,3315,0
|
|
20230801,161100,821133910,3315,3315,3315,3315,0
|
|
20230801,161000,821133910,3315,3315,3315,3315,0
|
|
20230801,160900,821133910,3315,3315,3315,3315,0
|
|
20230801,160800,821133910,3315,3315,3315,3315,0
|
|
20230801,160700,821133910,3315,3315,3315,3315,0
|
|
20230801,160600,821133910,3315,3315,3315,3315,0
|
|
20230801,160500,821133910,3315,3315,3315,3315,0
|
|
20230801,160400,821133910,3315,3315,3315,3315,0
|
|
20230801,160300,821133910,3315,3315,3315,3315,10122
|
|
20230801,160200,821133910,3315,3315,3315,3315,0
|
|
20230801,160100,821133910,3315,3315,3315,3315,0
|
|
20230801,160000,821133910,3315,3315,3315,3315,0
|
|
20230801,155900,821133910,3315,3315,3315,3315,0
|
|
20230801,155800,821133910,3315,3315,3315,3315,0
|
|
20230801,155700,821133910,3315,3315,3315,3315,0
|
|
20230801,155600,821133910,3315,3315,3315,3315,0
|
|
20230801,155500,821133910,3315,3315,3315,3315,0
|
|
20230801,155400,821133910,3315,3315,3315,3315,0
|
|
20230801,155300,821133910,3315,3315,3315,3315,0
|
|
20230801,155200,821133910,3315,3315,3315,3315,0
|
|
20230801,155100,821133910,3315,3315,3315,3315,0
|
|
20230801,155000,821133910,3315,3315,3315,3315,0
|
|
20230801,154900,821133910,3315,3315,3315,3315,0
|
|
20230801,154800,821133910,3315,3315,3315,3315,0
|
|
20230801,154700,821133910,3315,3315,3315,3315,0
|
|
20230801,154600,821133910,3315,3315,3315,3315,0
|
|
20230801,154500,821133910,3315,3315,3315,3315,0
|
|
20230801,154400,821133910,3315,3315,3315,3315,0
|
|
20230801,154300,821133910,3315,3315,3315,3315,0
|
|
20230801,154200,821133910,3315,3315,3315,3315,0
|
|
20230801,154100,821133910,3315,3315,3315,3315,0
|
|
20230801,154000,821133910,3315,3315,3315,3315,0
|
|
20230801,153900,821133910,3315,3315,3315,3315,0
|
|
20230801,153800,821133910,3315,3315,3315,3315,0
|
|
20230801,153700,821133910,3315,3315,3315,3315,0
|
|
20230801,153600,821133910,3315,3315,3315,3315,0
|
|
20230801,153500,821133910,3315,3315,3315,3315,0
|
|
20230801,153400,821133910,3315,3315,3315,3315,0
|
|
20230801,153300,821133910,3315,3315,3315,3315,10122
|
|
20230801,153200,821133910,3315,3315,3315,3315,0
|
|
20230801,153100,821133910,3315,3315,3315,3315,0
|
|
20230801,153000,821133910,3315,3315,3315,3315,10122
|
|
20230801,152900,787579480,3330,3330,3330,3330,0
|
|
20230801,152800,787579480,3330,3330,3330,3330,0
|
|
20230801,152700,787579480,3330,3330,3330,3330,0
|
|
20230801,152600,787579480,3330,3330,3330,3330,0
|
|
20230801,152500,787579480,3330,3330,3330,3330,0
|
|
20230801,152400,787579480,3330,3330,3330,3330,0
|
|
20230801,152300,787579480,3330,3330,3330,3330,0
|
|
20230801,152200,787579480,3330,3330,3330,3330,0
|
|
20230801,152100,787579480,3330,3330,3330,3330,0
|
|
20230801,152000,787579480,3330,3330,3330,3330,0
|
|
20230801,151900,787579480,3330,3330,3330,3330,311
|
|
20230801,151800,786543850,3325,3330,3330,3325,9
|
|
20230801,151700,786513915,3325,3325,3325,3325,9
|
|
20230801,151600,786483990,3325,3325,3325,3325,165
|
|
20230801,151500,785935365,3325,3325,3325,3325,637
|
|
20230801,151400,783817340,3325,3325,3325,3325,1
|
|
20230801,151300,783814015,3330,3325,3330,3325,57
|
|
20230801,151200,783624395,3325,3330,3330,3325,10
|
|
20230801,151100,783591125,3325,3325,3325,3325,31
|
|
20230801,151000,783488050,3325,3335,3335,3325,2918
|
|
20230801,150900,773785640,3335,3320,3335,3320,14
|
|
20230801,150800,773739145,3320,3315,3320,3315,1104
|
|
20230801,150700,770079380,3315,3320,3320,3315,76
|
|
20230801,150600,769827065,3320,3315,3320,3315,24
|
|
20230801,150500,769747500,3305,3305,3305,3305,0
|
|
20230801,150400,769747500,3305,3305,3305,3305,169
|
|
20230801,150300,769188955,3305,3305,3305,3305,20
|
|
20230801,150200,769122855,3305,3305,3305,3305,0
|
|
20230801,150100,769122855,3305,3305,3305,3305,0
|
|
20230801,150000,769122855,3305,3315,3315,3305,2171
|
|
20230801,145900,761946390,3315,3315,3315,3315,177
|
|
20230801,145800,761359635,3315,3315,3315,3315,200
|
|
20230801,145700,760696635,3305,3305,3305,3305,1
|
|
20230801,145600,760693330,3310,3310,3320,3305,1337
|
|
20230801,145500,756265690,3315,3315,3315,3315,220
|
|
20230801,145400,755536390,3315,3315,3315,3315,0
|
|
20230801,145300,755536390,3315,3315,3315,3315,0
|
|
20230801,145200,755536390,3315,3315,3315,3315,1
|
|
20230801,145100,755533075,3315,3310,3315,3310,730
|
|
20230801,145000,753113495,3310,3310,3310,3310,1
|
|
20230801,144900,753110185,3295,3295,3295,3295,1
|
|
20230801,144800,753106890,3295,3305,3305,3295,4876
|
|
20230801,144700,737013895,3325,3325,3325,3305,10550
|
|
20230801,144600,702087200,3325,3325,3325,3325,1351
|
|
20230801,144500,697595125,3325,3325,3325,3325,167
|
|
20230801,144400,697039850,3325,3325,3325,3325,0
|
|
20230801,144300,697039850,3325,3325,3325,3325,34
|
|
20230801,144200,696926800,3325,3330,3330,3325,87
|
|
20230801,144100,696637095,3345,3345,3345,3345,20
|
|
20230801,144000,696570195,3345,3345,3345,3345,0
|
|
20230801,143900,696570195,3345,3325,3345,3325,201
|
|
20230801,143800,695897870,3345,3345,3345,3345,0
|
|
20230801,143700,695897870,3345,3345,3345,3345,0
|
|
20230801,143600,695897870,3345,3345,3345,3345,1
|
|
20230801,143500,695894525,3325,3325,3325,3325,1
|
|
20230801,143400,695891200,3345,3345,3345,3345,1
|
|
20230801,143300,695887855,3330,3330,3330,3330,0
|
|
20230801,143200,695887855,3330,3330,3330,3330,1
|
|
20230801,143100,695884525,3325,3325,3325,3325,412
|
|
20230801,143000,694514625,3325,3325,3325,3325,0
|
|
20230801,142900,694514625,3325,3325,3325,3325,10
|
|
20230801,142800,694481375,3320,3320,3320,3320,0
|
|
20230801,142700,694481375,3320,3320,3320,3320,1
|
|
20230801,142600,694478055,3345,3345,3345,3345,1
|
|
20230801,142500,694474710,3320,3320,3320,3320,0
|
|
20230801,142400,694474710,3320,3320,3320,3320,1
|
|
20230801,142300,694471390,3320,3320,3320,3320,0
|
|
20230801,142200,694471390,3320,3320,3320,3320,0
|
|
20230801,142100,694471390,3320,3325,3345,3320,23
|
|
20230801,142000,694394820,3325,3325,3325,3325,3
|
|
20230801,141900,694384845,3320,3320,3320,3320,90
|
|
20230801,141800,694086045,3320,3320,3320,3320,0
|
|
20230801,141700,694086045,3320,3320,3320,3320,1
|
|
20230801,141600,694082725,3320,3320,3320,3320,0
|
|
20230801,141500,694082725,3320,3340,3345,3320,38
|
|
20230801,141400,693956375,3320,3320,3320,3320,1
|
|
20230801,141300,693953055,3350,3350,3350,3350,0
|
|
20230801,141200,693953055,3350,3345,3350,3345,60
|
|
20230801,141100,693752345,3345,3335,3345,3335,500
|
|
20230801,141000,692081825,3315,3320,3335,3315,5
|
|
20230801,140900,692065200,3320,3335,3335,3320,13
|
|
20230801,140800,692021905,3320,3320,3320,3320,0
|
|
20230801,140700,692021905,3320,3320,3320,3320,1
|
|
20230801,140600,692018585,3335,3330,3335,3320,22
|
|
20230801,140500,691945335,3330,3310,3330,3310,1505
|
|
20230801,140400,686936265,3305,3300,3305,3300,1877
|
|
20230801,140300,680735420,3300,3300,3300,3300,0
|
|
20230801,140200,680735420,3300,3300,3300,3300,1
|
|
20230801,140100,680732120,3300,3300,3300,3300,1
|
|
20230801,140000,680728820,3300,3300,3300,3300,1
|
|
20230801,135900,680725520,3300,3300,3300,3300,1
|
|
20230801,135800,680722220,3290,3290,3290,3290,0
|
|
20230801,135700,680722220,3290,3290,3290,3290,0
|
|
20230801,135600,680722220,3290,3290,3290,3290,0
|
|
20230801,135500,680722220,3290,3305,3305,3290,652
|
|
20230801,135400,678577125,3305,3295,3305,3290,310
|
|
20230801,135300,677556185,3290,3290,3290,3290,0
|
|
20230801,135200,677556185,3290,3290,3290,3290,285
|
|
20230801,135100,676618535,3290,3290,3290,3290,0
|
|
20230801,135000,676618535,3290,3295,3295,3290,1000
|
|
20230801,134900,673325415,3305,3305,3305,3305,0
|
|
20230801,134800,673325415,3305,3305,3305,3305,10
|
|
20230801,134700,673292365,3305,3305,3305,3305,7
|
|
20230801,134600,673269230,3290,3290,3290,3290,267
|
|
20230801,134500,672390800,3285,3285,3285,3285,0
|
|
20230801,134400,672390800,3285,3290,3290,3285,1320
|
|
20230801,134300,668052850,3290,3295,3295,3290,6000
|
|
20230801,134200,648309450,3300,3305,3305,3300,1329
|
|
20230801,134100,643923700,3305,3305,3305,3305,0
|
|
20230801,134000,643923700,3305,3305,3305,3305,20
|
|
20230801,133900,643857600,3305,3305,3305,3305,0
|
|
20230801,133800,643857600,3305,3305,3305,3305,50
|
|
20230801,133700,643692350,3300,3300,3300,3300,65
|
|
20230801,133600,643477850,3300,3305,3305,3300,970
|
|
20230801,133500,640273140,3305,3305,3305,3305,1043
|
|
20230801,133400,636826025,3305,3315,3315,3305,1762
|
|
20230801,133300,631002005,3305,3305,3305,3305,0
|
|
20230801,133200,631002005,3305,3305,3305,3305,0
|
|
20230801,133100,631002005,3305,3310,3310,3305,814
|
|
20230801,133000,628307670,3310,3310,3310,3310,0
|
|
20230801,132900,628307670,3310,3310,3310,3310,0
|
|
20230801,132800,628307670,3310,3310,3310,3310,352
|
|
20230801,132700,627142550,3335,3335,3335,3335,3
|
|
20230801,132600,627132545,3320,3320,3320,3320,110
|
|
20230801,132500,626767345,3320,3310,3320,3310,1864
|
|
20230801,132400,620597495,3310,3320,3320,3310,2666
|
|
20230801,132300,611758315,3320,3320,3320,3320,200
|
|
20230801,132200,611094315,3320,3320,3320,3320,0
|
|
20230801,132100,611094315,3320,3320,3320,3320,10
|
|
20230801,132000,611061115,3330,3330,3330,3330,0
|
|
20230801,131900,611061115,3330,3330,3345,3330,459
|
|
20230801,131800,609532605,3330,3330,3330,3330,0
|
|
20230801,131700,609532605,3330,3330,3330,3330,19
|
|
20230801,131600,609469335,3330,3315,3330,3315,1000
|
|
20230801,131500,606149375,3315,3320,3320,3315,26
|
|
20230801,131400,606063135,3320,3320,3320,3320,1163
|
|
20230801,131300,602201975,3325,3325,3325,3325,830
|
|
20230801,131200,599442225,3325,3330,3330,3325,9443
|
|
20230801,131100,567999535,3335,3335,3335,3335,1893
|
|
20230801,131000,561686380,3335,3335,3335,3335,400
|
|
20230801,130900,560352380,3335,3335,3335,3335,546
|
|
20230801,130800,558531470,3340,3340,3340,3340,0
|
|
20230801,130700,558531470,3340,3340,3340,3340,69
|
|
20230801,130600,558301010,3340,3345,3345,3340,560
|
|
20230801,130500,556430605,3350,3350,3350,3350,0
|
|
20230801,130400,556430605,3350,3350,3350,3350,0
|
|
20230801,130300,556430605,3350,3345,3350,3345,100
|
|
20230801,130200,556095665,3345,3345,3345,3345,109
|
|
20230801,130100,555731060,3345,3335,3345,3335,268
|
|
20230801,130000,554835280,3345,3335,3345,3335,247
|
|
20230801,125900,554011065,3340,3340,3340,3340,1851
|
|
20230801,125800,547828725,3350,3350,3350,3350,0
|
|
20230801,125700,547828725,3350,3350,3350,3350,0
|
|
20230801,125600,547828725,3350,3350,3350,3350,0
|
|
20230801,125500,547828725,3350,3350,3350,3345,2962
|
|
20230801,125400,537914040,3350,3350,3350,3350,0
|
|
20230801,125300,537914040,3350,3350,3350,3350,0
|
|
20230801,125200,537914040,3350,3350,3350,3350,0
|
|
20230801,125100,537914040,3350,3350,3350,3350,1
|
|
20230801,125000,537910690,3350,3350,3350,3350,60
|
|
20230801,124900,537709690,3350,3350,3350,3350,951
|
|
20230801,124800,534523840,3350,3350,3350,3350,30
|
|
20230801,124700,534423340,3350,3350,3350,3350,10
|
|
20230801,124600,534389840,3350,3350,3350,3350,151
|
|
20230801,124500,533883990,3350,3350,3350,3350,50
|
|
20230801,124400,533716490,3350,3350,3350,3350,30
|
|
20230801,124300,533615990,3350,3350,3350,3350,20
|
|
20230801,124200,533548990,3355,3355,3355,3355,6
|
|
20230801,124100,533528860,3355,3355,3355,3355,0
|
|
20230801,124000,533528860,3355,3355,3355,3355,2
|
|
20230801,123900,533522150,3350,3350,3350,3350,0
|
|
20230801,123800,533522150,3350,3350,3350,3350,0
|
|
20230801,123700,533522150,3350,3350,3350,3350,580
|
|
20230801,123600,531579150,3355,3355,3355,3355,1650
|
|
20230801,123500,526043400,3355,3355,3355,3355,35
|
|
20230801,123400,525925975,3355,3355,3355,3355,466
|
|
20230801,123300,524362545,3360,3360,3360,3360,0
|
|
20230801,123200,524362545,3360,3360,3360,3360,0
|
|
20230801,123100,524362545,3360,3360,3360,3360,1030
|
|
20230801,123000,520901745,3360,3360,3360,3360,0
|
|
20230801,122900,520901745,3360,3360,3360,3360,20
|
|
20230801,122800,520834545,3360,3360,3360,3360,0
|
|
20230801,122700,520834545,3360,3360,3360,3360,100
|
|
20230801,122600,520498545,3365,3365,3365,3365,2
|
|
20230801,122500,520491815,3365,3355,3365,3355,18
|
|
20230801,122400,520431375,3360,3360,3360,3360,0
|
|
20230801,122300,520431375,3360,3360,3360,3360,579
|
|
20230801,122200,518485935,3360,3360,3360,3360,0
|
|
20230801,122100,518485935,3360,3360,3360,3360,0
|
|
20230801,122000,518485935,3360,3365,3365,3360,6
|
|
20230801,121900,518465770,3360,3360,3360,3360,0
|
|
20230801,121800,518465770,3360,3360,3360,3360,0
|
|
20230801,121700,518465770,3360,3360,3360,3360,16
|
|
20230801,121600,518412010,3355,3355,3355,3355,0
|
|
20230801,121500,518412010,3355,3355,3355,3355,7
|
|
20230801,121400,518388525,3365,3360,3365,3355,29
|
|
20230801,121300,518291080,3360,3360,3360,3360,0
|
|
20230801,121200,518291080,3360,3360,3360,3360,20
|
|
20230801,121100,518223880,3360,3360,3360,3360,0
|
|
20230801,121000,518223880,3360,3360,3360,3360,0
|
|
20230801,120900,518223880,3360,3360,3360,3360,1094
|
|
20230801,120800,514548040,3355,3355,3355,3355,1577
|
|
20230801,120700,509257205,3355,3355,3355,3355,0
|
|
20230801,120600,509257205,3355,3355,3355,3355,0
|
|
20230801,120500,509257205,3355,3360,3360,3355,6
|
|
20230801,120400,509237070,3350,3350,3350,3350,0
|
|
20230801,120300,509237070,3350,3350,3350,3350,149
|
|
20230801,120200,508737920,3355,3355,3355,3355,2
|
|
20230801,120100,508731210,3360,3360,3360,3360,149
|
|
20230801,120000,508230570,3360,3355,3360,3355,2958
|
|
20230801,115900,498305080,3355,3355,3355,3355,0
|
|
20230801,115800,498305080,3355,3355,3355,3355,8
|
|
20230801,115700,498278240,3350,3350,3350,3350,560
|
|
20230801,115600,496402240,3350,3350,3350,3350,103
|
|
20230801,115500,496057190,3350,3350,3350,3350,3
|
|
20230801,115400,496047140,3355,3355,3355,3355,0
|
|
20230801,115300,496047140,3355,3355,3355,3355,29
|
|
20230801,115200,495949845,3350,3350,3350,3350,0
|
|
20230801,115100,495949845,3350,3350,3350,3350,0
|
|
20230801,115000,495949845,3350,3350,3350,3350,21
|
|
20230801,114900,495879495,3355,3355,3355,3355,10
|
|
20230801,114800,495845945,3355,3355,3355,3355,13
|
|
20230801,114700,495802330,3355,3355,3355,3355,0
|
|
20230801,114600,495802330,3355,3355,3355,3355,0
|
|
20230801,114500,495802330,3355,3355,3355,3355,38
|
|
20230801,114400,495674840,3350,3350,3350,3350,261
|
|
20230801,114300,494800490,3350,3350,3350,3350,395
|
|
20230801,114200,493477240,3350,3350,3350,3350,232
|
|
20230801,114100,492700040,3350,3350,3350,3350,1967
|
|
20230801,114000,486110590,3355,3355,3355,3355,1507
|
|
20230801,113900,481054605,3360,3360,3360,3360,0
|
|
20230801,113800,481054605,3360,3360,3360,3360,0
|
|
20230801,113700,481054605,3360,3360,3360,3360,0
|
|
20230801,113600,481054605,3360,3360,3360,3360,156
|
|
20230801,113500,480530445,3360,3360,3360,3360,0
|
|
20230801,113400,480530445,3360,3360,3360,3360,0
|
|
20230801,113300,480530445,3360,3360,3360,3360,0
|
|
20230801,113200,480530445,3360,3360,3360,3360,500
|
|
20230801,113100,478850445,3370,3370,3370,3370,1
|
|
20230801,113000,478847075,3360,3360,3360,3360,1
|
|
20230801,112900,478843715,3370,3365,3370,3365,2
|
|
20230801,112800,478836980,3370,3370,3370,3370,0
|
|
20230801,112700,478836980,3370,3365,3370,3365,3
|
|
20230801,112600,478826880,3370,3370,3370,3370,0
|
|
20230801,112500,478826880,3370,3370,3370,3370,0
|
|
20230801,112400,478826880,3370,3365,3375,3365,38
|
|
20230801,112300,478698820,3360,3360,3360,3360,152
|
|
20230801,112200,478188100,3360,3360,3360,3360,1800
|
|
20230801,112100,472140100,3365,3365,3365,3365,299
|
|
20230801,112000,471133965,3365,3375,3375,3365,2
|
|
20230801,111900,471127225,3365,3365,3365,3365,600
|
|
20230801,111800,469108225,3375,3365,3375,3365,112
|
|
20230801,111700,468731335,3375,3365,3375,3365,16
|
|
20230801,111600,468677485,3365,3365,3365,3365,10
|
|
20230801,111500,468643835,3360,3375,3375,3360,132
|
|
20230801,111400,468199800,3375,3375,3375,3375,300
|
|
20230801,111300,467187300,3375,3375,3375,3375,1
|
|
20230801,111200,467183925,3360,3360,3360,3360,0
|
|
20230801,111100,467183925,3360,3360,3360,3360,0
|
|
20230801,111000,467183925,3360,3360,3360,3360,143
|
|
20230801,110900,466703445,3375,3365,3375,3365,4
|
|
20230801,110800,466689970,3375,3365,3375,3365,3
|
|
20230801,110700,466679860,3375,3375,3375,3375,140
|
|
20230801,110600,466207360,3380,3370,3380,3355,4935
|
|
20230801,110500,449640035,3365,3365,3365,3360,11
|
|
20230801,110400,449603040,3380,3365,3380,3360,10050
|
|
20230801,110300,415678845,3360,3360,3360,3360,200
|
|
20230801,110200,415006845,3365,3365,3365,3365,17
|
|
20230801,110100,414949640,3360,3360,3360,3360,0
|
|
20230801,110000,414949640,3360,3360,3360,3360,10
|
|
20230801,105900,414916040,3360,3360,3360,3360,15
|
|
20230801,105800,414865640,3360,3360,3360,3360,49
|
|
20230801,105700,414701000,3360,3365,3365,3360,522
|
|
20230801,105600,412944545,3360,3360,3360,3360,1000
|
|
20230801,105500,409584545,3360,3355,3360,3355,66
|
|
20230801,105400,409362790,3360,3355,3360,3355,52
|
|
20230801,105300,409188325,3355,3355,3355,3355,0
|
|
20230801,105200,409188325,3355,3355,3355,3355,0
|
|
20230801,105100,409188325,3355,3355,3355,3355,91
|
|
20230801,105000,408883020,3360,3360,3360,3360,1
|
|
20230801,104900,408879660,3355,3360,3360,3350,78
|
|
20230801,104800,408617785,3360,3360,3360,3360,2000
|
|
20230801,104700,401897785,3360,3360,3360,3360,0
|
|
20230801,104600,401897785,3360,3360,3360,3360,522
|
|
20230801,104500,400143865,3360,3345,3360,3345,25
|
|
20230801,104400,400060165,3345,3345,3345,3345,2000
|
|
20230801,104300,393370165,3360,3360,3360,3360,0
|
|
20230801,104200,393370165,3360,3360,3360,3360,0
|
|
20230801,104100,393370165,3360,3355,3360,3355,2
|
|
20230801,104000,393363450,3355,3355,3355,3355,3183
|
|
20230801,103900,382684485,3355,3355,3355,3355,0
|
|
20230801,103800,382684485,3355,3345,3355,3345,2743
|
|
20230801,103700,373496415,3345,3345,3345,3345,98
|
|
20230801,103600,373168605,3350,3350,3350,3350,0
|
|
20230801,103500,373168605,3350,3350,3350,3345,46
|
|
20230801,103400,373014660,3350,3350,3350,3350,7
|
|
20230801,103300,372991210,3350,3355,3355,3345,26
|
|
20230801,103200,372904060,3355,3355,3355,3355,88
|
|
20230801,103100,372608820,3355,3355,3355,3355,125
|
|
20230801,103000,372189445,3355,3355,3355,3355,1
|
|
20230801,102900,372186090,3355,3355,3355,3355,0
|
|
20230801,102800,372186090,3355,3355,3355,3355,0
|
|
20230801,102700,372186090,3355,3355,3355,3355,45
|
|
20230801,102600,372035115,3345,3345,3345,3345,0
|
|
20230801,102500,372035115,3345,3345,3345,3345,1239
|
|
20230801,102400,367890660,3345,3350,3350,3345,4616
|
|
20230801,102300,352442060,3355,3355,3355,3355,0
|
|
20230801,102200,352442060,3355,3355,3355,3355,0
|
|
20230801,102100,352442060,3355,3355,3355,3355,10
|
|
20230801,102000,352408510,3355,3355,3355,3355,10
|
|
20230801,101900,352374960,3350,3355,3355,3350,16
|
|
20230801,101800,352321305,3355,3355,3355,3355,0
|
|
20230801,101700,352321305,3355,3355,3355,3355,0
|
|
20230801,101600,352321305,3355,3350,3355,3350,340
|
|
20230801,101500,351181805,3350,3355,3355,3350,3837
|
|
20230801,101400,338322495,3360,3355,3360,3355,394
|
|
20230801,101300,337000620,3360,3365,3365,3360,109
|
|
20230801,101200,336634280,3370,3360,3370,3355,1476
|
|
20230801,101100,331682175,3355,3365,3365,3355,46
|
|
20230801,101000,331527770,3370,3365,3370,3365,2141
|
|
20230801,100900,324321605,3365,3360,3365,3360,1148
|
|
20230801,100800,320464040,3360,3360,3360,3360,50
|
|
20230801,100700,320296040,3360,3360,3360,3360,0
|
|
20230801,100600,320296040,3360,3360,3360,3360,554
|
|
20230801,100500,318434600,3355,3360,3360,3355,2004
|
|
20230801,100400,311708100,3360,3365,3365,3360,1415
|
|
20230801,100300,306946805,3370,3360,3370,3360,582
|
|
20230801,100200,304990720,3360,3365,3365,3360,1399
|
|
20230801,100100,300284260,3370,3365,3370,3365,47
|
|
20230801,100000,300126065,3365,3370,3370,3365,2374
|
|
20230801,095900,292134425,3370,3375,3375,3370,1858
|
|
20230801,095800,285872465,3380,3375,3380,3375,372
|
|
20230801,095700,284616705,3380,3375,3380,3370,460
|
|
20230801,095600,283064515,3375,3375,3375,3375,500
|
|
20230801,095500,281377015,3375,3375,3375,3375,823
|
|
20230801,095400,278599390,3375,3375,3375,3375,20
|
|
20230801,095300,278531890,3375,3370,3375,3370,1186
|
|
20230801,095200,274534460,3370,3375,3375,3370,751
|
|
20230801,095100,272001000,3375,3375,3375,3375,434
|
|
20230801,095000,270536250,3375,3375,3375,3375,1050
|
|
20230801,094900,266992500,3375,3375,3380,3375,1297
|
|
20230801,094800,262614705,3375,3370,3375,3365,3373
|
|
20230801,094700,251253690,3370,3370,3370,3365,6021
|
|
20230801,094600,230981380,3375,3375,3375,3375,475
|
|
20230801,094500,229378255,3370,3370,3370,3370,2361
|
|
20230801,094400,221421685,3375,3370,3375,3370,606
|
|
20230801,094300,219378690,3370,3375,3375,3370,1611
|
|
20230801,094200,213948070,3380,3380,3380,3380,204
|
|
20230801,094100,213258550,3380,3380,3380,3380,161
|
|
20230801,094000,212714370,3385,3380,3385,3380,243
|
|
20230801,093900,211893015,3370,3385,3385,3370,32
|
|
20230801,093800,211785145,3365,3370,3370,3365,675
|
|
20230801,093700,209510420,3370,3385,3390,3370,3265
|
|
20230801,093600,198475510,3370,3365,3385,3365,4455
|
|
20230801,093500,183443455,3365,3365,3365,3360,5525
|
|
20230801,093400,164858645,3365,3370,3370,3360,370
|
|
20230801,093300,163613595,3370,3370,3370,3360,259
|
|
20230801,093200,162740815,3360,3360,3370,3355,5592
|
|
20230801,093100,143938375,3360,3350,3360,3350,996
|
|
20230801,093000,140593020,3350,3345,3355,3345,2097
|
|
20230801,092900,133573060,3345,3350,3350,3345,729
|
|
20230801,092800,131134525,3350,3350,3350,3350,828
|
|
20230801,092700,128360725,3360,3360,3360,3355,100
|
|
20230801,092600,128024730,3345,3350,3350,3345,349
|
|
20230801,092500,126856995,3350,3350,3350,3350,1000
|
|
20230801,092400,123506995,3350,3350,3350,3350,753
|
|
20230801,092300,120984445,3355,3350,3360,3350,539
|
|
20230801,092200,119173810,3350,3345,3360,3345,902
|
|
20230801,092100,116152595,3340,3360,3365,3340,1013
|
|
20230801,092000,112744170,3365,3345,3365,3335,1675
|
|
20230801,091900,107124280,3335,3345,3350,3335,1459
|
|
20230801,091800,102236845,3350,3350,3350,3350,0
|
|
20230801,091700,102236845,3350,3355,3355,3350,165
|
|
20230801,091600,101683795,3350,3335,3355,3335,719
|
|
20230801,091500,99284270,3350,3345,3360,3345,3318
|
|
20230801,091400,88172995,3345,3335,3345,3335,1368
|
|
20230801,091300,83601790,3325,3325,3325,3325,50
|
|
20230801,091200,83435540,3325,3320,3330,3320,212
|
|
20230801,091100,82729730,3320,3320,3325,3315,385
|
|
20230801,091000,81450350,3320,3315,3320,3310,782
|
|
20230801,090900,78857905,3315,3310,3315,3310,35
|
|
20230801,090800,78741930,3305,3305,3310,3305,155
|
|
20230801,090700,78229145,3305,3295,3305,3295,11
|
|
20230801,090600,78192805,3310,3310,3310,3310,304
|
|
20230801,090500,77186565,3310,3300,3310,3265,9196
|
|
20230801,090400,47087185,3310,3300,3310,3300,23
|
|
20230801,090300,47011170,3300,3295,3300,3295,921
|
|
20230801,090200,43973070,3295,3300,3300,3295,5257
|
|
20230801,090100,26625475,3300,3315,3315,3300,4791
|
|
20230801,090000,10799925,3315,3315,3315,3315,2215
|