633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193000,512579030,3170,3170,3170,3170,6064
|
|
20230804,192900,512579030,3170,3170,3170,3170,0
|
|
20230804,192800,512579030,3170,3170,3170,3170,0
|
|
20230804,192700,512579030,3170,3170,3170,3170,0
|
|
20230804,192600,512579030,3170,3170,3170,3170,0
|
|
20230804,192500,512579030,3170,3170,3170,3170,0
|
|
20230804,192400,512579030,3170,3170,3170,3170,0
|
|
20230804,192300,512579030,3170,3170,3170,3170,0
|
|
20230804,192200,512579030,3170,3170,3170,3170,0
|
|
20230804,192100,512579030,3170,3170,3170,3170,0
|
|
20230804,192000,512579030,3170,3170,3170,3170,0
|
|
20230804,191900,512579030,3170,3170,3170,3170,0
|
|
20230804,191800,512579030,3170,3170,3170,3170,0
|
|
20230804,191700,512579030,3170,3170,3170,3170,0
|
|
20230804,191600,512579030,3170,3170,3170,3170,0
|
|
20230804,191500,512579030,3170,3170,3170,3170,0
|
|
20230804,191400,512579030,3170,3170,3170,3170,0
|
|
20230804,191300,512579030,3170,3170,3170,3170,0
|
|
20230804,191200,512579030,3170,3170,3170,3170,0
|
|
20230804,191100,512579030,3170,3170,3170,3170,0
|
|
20230804,191000,512579030,3170,3170,3170,3170,0
|
|
20230804,190900,512579030,3170,3170,3170,3170,0
|
|
20230804,190800,512579030,3170,3170,3170,3170,0
|
|
20230804,190700,512579030,3170,3170,3170,3170,0
|
|
20230804,190600,512579030,3170,3170,3170,3170,0
|
|
20230804,190500,512579030,3170,3170,3170,3170,0
|
|
20230804,190400,512579030,3170,3170,3170,3170,0
|
|
20230804,190300,512579030,3170,3170,3170,3170,0
|
|
20230804,190200,512579030,3170,3170,3170,3170,0
|
|
20230804,190100,512579030,3170,3170,3170,3170,0
|
|
20230804,190000,512579030,3170,3170,3170,3170,6064
|
|
20230804,185900,512579030,3170,3170,3170,3170,0
|
|
20230804,185800,512579030,3170,3170,3170,3170,0
|
|
20230804,185700,512579030,3170,3170,3170,3170,0
|
|
20230804,185600,512579030,3170,3170,3170,3170,0
|
|
20230804,185500,512579030,3170,3170,3170,3170,0
|
|
20230804,185400,512579030,3170,3170,3170,3170,0
|
|
20230804,185300,512579030,3170,3170,3170,3170,0
|
|
20230804,185200,512579030,3170,3170,3170,3170,0
|
|
20230804,185100,512579030,3170,3170,3170,3170,0
|
|
20230804,185000,512579030,3170,3170,3170,3170,0
|
|
20230804,184900,512579030,3170,3170,3170,3170,0
|
|
20230804,184800,512579030,3170,3170,3170,3170,0
|
|
20230804,184700,512579030,3170,3170,3170,3170,0
|
|
20230804,184600,512579030,3170,3170,3170,3170,0
|
|
20230804,184500,512579030,3170,3170,3170,3170,0
|
|
20230804,184400,512579030,3170,3170,3170,3170,0
|
|
20230804,184300,512579030,3170,3170,3170,3170,0
|
|
20230804,184200,512579030,3170,3170,3170,3170,0
|
|
20230804,184100,512579030,3170,3170,3170,3170,0
|
|
20230804,184000,512579030,3170,3170,3170,3170,0
|
|
20230804,183900,512579030,3170,3170,3170,3170,0
|
|
20230804,183800,512579030,3170,3170,3170,3170,0
|
|
20230804,183700,512579030,3170,3170,3170,3170,0
|
|
20230804,183600,512579030,3170,3170,3170,3170,0
|
|
20230804,183500,512579030,3170,3170,3170,3170,0
|
|
20230804,183400,512579030,3170,3170,3170,3170,0
|
|
20230804,183300,512579030,3170,3170,3170,3170,0
|
|
20230804,183200,512579030,3170,3170,3170,3170,0
|
|
20230804,183100,512579030,3170,3170,3170,3170,0
|
|
20230804,183000,512579030,3170,3170,3170,3170,6064
|
|
20230804,182900,512579030,3170,3170,3170,3170,0
|
|
20230804,182800,512579030,3170,3170,3170,3170,0
|
|
20230804,182700,512579030,3170,3170,3170,3170,0
|
|
20230804,182600,512579030,3170,3170,3170,3170,0
|
|
20230804,182500,512579030,3170,3170,3170,3170,0
|
|
20230804,182400,512579030,3170,3170,3170,3170,0
|
|
20230804,182300,512579030,3170,3170,3170,3170,0
|
|
20230804,182200,512579030,3170,3170,3170,3170,0
|
|
20230804,182100,512579030,3170,3170,3170,3170,0
|
|
20230804,182000,512579030,3170,3170,3170,3170,0
|
|
20230804,181900,512579030,3170,3170,3170,3170,0
|
|
20230804,181800,512579030,3170,3170,3170,3170,0
|
|
20230804,181700,512579030,3170,3170,3170,3170,0
|
|
20230804,181600,512579030,3170,3170,3170,3170,0
|
|
20230804,181500,512579030,3170,3170,3170,3170,0
|
|
20230804,181400,512579030,3170,3170,3170,3170,0
|
|
20230804,181300,512579030,3170,3170,3170,3170,0
|
|
20230804,181200,512579030,3170,3170,3170,3170,0
|
|
20230804,181100,512579030,3170,3170,3170,3170,0
|
|
20230804,181000,512579030,3170,3170,3170,3170,0
|
|
20230804,180900,512579030,3170,3170,3170,3170,0
|
|
20230804,180800,512579030,3170,3170,3170,3170,0
|
|
20230804,180700,512579030,3170,3170,3170,3170,0
|
|
20230804,180600,512579030,3170,3170,3170,3170,0
|
|
20230804,180500,512579030,3170,3170,3170,3170,0
|
|
20230804,180400,512579030,3170,3170,3170,3170,0
|
|
20230804,180300,512579030,3170,3170,3170,3170,0
|
|
20230804,180200,512579030,3170,3170,3170,3170,0
|
|
20230804,180100,512579030,3170,3170,3170,3170,0
|
|
20230804,180000,512579030,3170,3170,3170,3170,6064
|
|
20230804,175900,512579030,3170,3170,3170,3170,0
|
|
20230804,175800,512579030,3170,3170,3170,3170,0
|
|
20230804,175700,512579030,3170,3170,3170,3170,0
|
|
20230804,175600,512579030,3170,3170,3170,3170,0
|
|
20230804,175500,512579030,3170,3170,3170,3170,0
|
|
20230804,175400,512579030,3170,3170,3170,3170,0
|
|
20230804,175300,512579030,3170,3170,3170,3170,0
|
|
20230804,175200,512579030,3170,3170,3170,3170,0
|
|
20230804,175100,512579030,3170,3170,3170,3170,0
|
|
20230804,175000,512579030,3170,3170,3170,3170,0
|
|
20230804,174900,512579030,3170,3170,3170,3170,0
|
|
20230804,174800,512579030,3170,3170,3170,3170,0
|
|
20230804,174700,512579030,3170,3170,3170,3170,0
|
|
20230804,174600,512579030,3170,3170,3170,3170,0
|
|
20230804,174500,512579030,3170,3170,3170,3170,0
|
|
20230804,174400,512579030,3170,3170,3170,3170,0
|
|
20230804,174300,512579030,3170,3170,3170,3170,0
|
|
20230804,174200,512579030,3170,3170,3170,3170,0
|
|
20230804,174100,512579030,3170,3170,3170,3170,0
|
|
20230804,174000,512579030,3170,3170,3170,3170,0
|
|
20230804,173900,512579030,3170,3170,3170,3170,0
|
|
20230804,173800,512579030,3170,3170,3170,3170,0
|
|
20230804,173700,512579030,3170,3170,3170,3170,0
|
|
20230804,173600,512579030,3170,3170,3170,3170,0
|
|
20230804,173500,512579030,3170,3170,3170,3170,0
|
|
20230804,173400,512579030,3170,3170,3170,3170,0
|
|
20230804,173300,512579030,3170,3170,3170,3170,0
|
|
20230804,173200,512579030,3170,3170,3170,3170,0
|
|
20230804,173100,512579030,3170,3170,3170,3170,0
|
|
20230804,173000,512579030,3170,3170,3170,3170,6064
|
|
20230804,172900,512579030,3170,3170,3170,3170,0
|
|
20230804,172800,512579030,3170,3170,3170,3170,0
|
|
20230804,172700,512579030,3170,3170,3170,3170,0
|
|
20230804,172600,512579030,3170,3170,3170,3170,0
|
|
20230804,172500,512579030,3170,3170,3170,3170,0
|
|
20230804,172400,512579030,3170,3170,3170,3170,0
|
|
20230804,172300,512579030,3170,3170,3170,3170,0
|
|
20230804,172200,512579030,3170,3170,3170,3170,0
|
|
20230804,172100,512579030,3170,3170,3170,3170,0
|
|
20230804,172000,512579030,3170,3170,3170,3170,0
|
|
20230804,171900,512579030,3170,3170,3170,3170,0
|
|
20230804,171800,512579030,3170,3170,3170,3170,0
|
|
20230804,171700,512579030,3170,3170,3170,3170,0
|
|
20230804,171600,512579030,3170,3170,3170,3170,0
|
|
20230804,171500,512579030,3170,3170,3170,3170,0
|
|
20230804,171400,512579030,3170,3170,3170,3170,0
|
|
20230804,171300,512579030,3170,3170,3170,3170,0
|
|
20230804,171200,512579030,3170,3170,3170,3170,0
|
|
20230804,171100,512579030,3170,3170,3170,3170,0
|
|
20230804,171000,512579030,3170,3170,3170,3170,0
|
|
20230804,170900,512579030,3170,3170,3170,3170,0
|
|
20230804,170800,512579030,3170,3170,3170,3170,0
|
|
20230804,170700,512579030,3170,3170,3170,3170,0
|
|
20230804,170600,512579030,3170,3170,3170,3170,0
|
|
20230804,170500,512579030,3170,3170,3170,3170,0
|
|
20230804,170400,512579030,3170,3170,3170,3170,0
|
|
20230804,170300,512579030,3170,3170,3170,3170,0
|
|
20230804,170200,512579030,3170,3170,3170,3170,0
|
|
20230804,170100,512579030,3170,3170,3170,3170,0
|
|
20230804,170000,512579030,3170,3170,3170,3170,6064
|
|
20230804,165900,512579030,3170,3170,3170,3170,0
|
|
20230804,165800,512579030,3170,3170,3170,3170,0
|
|
20230804,165700,512579030,3170,3170,3170,3170,0
|
|
20230804,165600,512579030,3170,3170,3170,3170,0
|
|
20230804,165500,512579030,3170,3170,3170,3170,0
|
|
20230804,165400,512579030,3170,3170,3170,3170,0
|
|
20230804,165300,512579030,3170,3170,3170,3170,0
|
|
20230804,165200,512579030,3170,3170,3170,3170,0
|
|
20230804,165100,512579030,3170,3170,3170,3170,0
|
|
20230804,165000,512579030,3170,3170,3170,3170,0
|
|
20230804,164900,512579030,3170,3170,3170,3170,0
|
|
20230804,164800,512579030,3170,3170,3170,3170,0
|
|
20230804,164700,512579030,3170,3170,3170,3170,0
|
|
20230804,164600,512579030,3170,3170,3170,3170,0
|
|
20230804,164500,512579030,3170,3170,3170,3170,0
|
|
20230804,164400,512579030,3170,3170,3170,3170,0
|
|
20230804,164300,512579030,3170,3170,3170,3170,0
|
|
20230804,164200,512579030,3170,3170,3170,3170,0
|
|
20230804,164100,512579030,3170,3170,3170,3170,0
|
|
20230804,164000,512579030,3170,3170,3170,3170,0
|
|
20230804,163900,512579030,3170,3170,3170,3170,0
|
|
20230804,163800,512579030,3170,3170,3170,3170,0
|
|
20230804,163700,512579030,3170,3170,3170,3170,0
|
|
20230804,163600,512579030,3170,3170,3170,3170,0
|
|
20230804,163500,512579030,3170,3170,3170,3170,0
|
|
20230804,163400,512579030,3170,3170,3170,3170,0
|
|
20230804,163300,512579030,3170,3170,3170,3170,0
|
|
20230804,163200,512579030,3170,3170,3170,3170,0
|
|
20230804,163100,512579030,3170,3170,3170,3170,0
|
|
20230804,163000,512579030,3170,3170,3170,3170,6064
|
|
20230804,162900,512579030,3170,3170,3170,3170,0
|
|
20230804,162800,512579030,3170,3170,3170,3170,0
|
|
20230804,162700,512579030,3170,3170,3170,3170,0
|
|
20230804,162600,512579030,3170,3170,3170,3170,0
|
|
20230804,162500,512579030,3170,3170,3170,3170,0
|
|
20230804,162400,512579030,3170,3170,3170,3170,0
|
|
20230804,162300,512579030,3170,3170,3170,3170,0
|
|
20230804,162200,512579030,3170,3170,3170,3170,0
|
|
20230804,162100,512579030,3170,3170,3170,3170,0
|
|
20230804,162000,512579030,3170,3170,3170,3170,0
|
|
20230804,161900,512579030,3170,3170,3170,3170,0
|
|
20230804,161800,512579030,3170,3170,3170,3170,0
|
|
20230804,161700,512579030,3170,3170,3170,3170,0
|
|
20230804,161600,512579030,3170,3170,3170,3170,0
|
|
20230804,161500,512579030,3170,3170,3170,3170,0
|
|
20230804,161400,512579030,3170,3170,3170,3170,0
|
|
20230804,161300,512579030,3170,3170,3170,3170,0
|
|
20230804,161200,512579030,3170,3170,3170,3170,0
|
|
20230804,161100,512579030,3170,3170,3170,3170,0
|
|
20230804,161000,512579030,3170,3170,3170,3170,0
|
|
20230804,160900,512579030,3170,3170,3170,3170,0
|
|
20230804,160800,512579030,3170,3170,3170,3170,0
|
|
20230804,160700,512579030,3170,3170,3170,3170,0
|
|
20230804,160600,512579030,3170,3170,3170,3170,0
|
|
20230804,160500,512579030,3170,3170,3170,3170,0
|
|
20230804,160400,512579030,3170,3170,3170,3170,0
|
|
20230804,160300,512579030,3170,3170,3170,3170,0
|
|
20230804,160200,512579030,3170,3170,3170,3170,0
|
|
20230804,160100,512579030,3170,3170,3170,3170,0
|
|
20230804,160000,512579030,3170,3170,3170,3170,6064
|
|
20230804,155900,512579030,3170,3170,3170,3170,0
|
|
20230804,155800,512579030,3170,3170,3170,3170,0
|
|
20230804,155700,512579030,3170,3170,3170,3170,0
|
|
20230804,155600,512579030,3170,3170,3170,3170,0
|
|
20230804,155500,512579030,3170,3170,3170,3170,0
|
|
20230804,155400,512579030,3170,3170,3170,3170,0
|
|
20230804,155300,512579030,3170,3170,3170,3170,0
|
|
20230804,155200,512579030,3170,3170,3170,3170,0
|
|
20230804,155100,512579030,3170,3170,3170,3170,0
|
|
20230804,155000,512579030,3170,3170,3170,3170,0
|
|
20230804,154900,512579030,3170,3170,3170,3170,0
|
|
20230804,154800,512579030,3170,3170,3170,3170,0
|
|
20230804,154700,512579030,3170,3170,3170,3170,0
|
|
20230804,154600,512579030,3170,3170,3170,3170,0
|
|
20230804,154500,512579030,3170,3170,3170,3170,0
|
|
20230804,154400,512579030,3170,3170,3170,3170,0
|
|
20230804,154300,512579030,3170,3170,3170,3170,0
|
|
20230804,154200,512579030,3170,3170,3170,3170,0
|
|
20230804,154100,512579030,3170,3170,3170,3170,0
|
|
20230804,154000,512579030,3170,3170,3170,3170,0
|
|
20230804,153900,512579030,3170,3170,3170,3170,0
|
|
20230804,153800,512579030,3170,3170,3170,3170,0
|
|
20230804,153700,512579030,3170,3170,3170,3170,0
|
|
20230804,153600,512579030,3170,3170,3170,3170,0
|
|
20230804,153500,512579030,3170,3170,3170,3170,0
|
|
20230804,153400,512579030,3170,3170,3170,3170,0
|
|
20230804,153300,512579030,3170,3170,3170,3170,0
|
|
20230804,153200,512579030,3170,3170,3170,3170,0
|
|
20230804,153100,512579030,3170,3170,3170,3170,0
|
|
20230804,153000,512579030,3170,3170,3170,3170,12128
|
|
20230804,152900,493356150,3195,3195,3195,3195,0
|
|
20230804,152800,493356150,3195,3195,3195,3195,0
|
|
20230804,152700,493356150,3195,3195,3195,3195,0
|
|
20230804,152600,493356150,3195,3195,3195,3195,0
|
|
20230804,152500,493356150,3195,3195,3195,3195,0
|
|
20230804,152400,493356150,3195,3195,3195,3195,0
|
|
20230804,152300,493356150,3195,3195,3195,3195,0
|
|
20230804,152200,493356150,3195,3195,3195,3195,0
|
|
20230804,152100,493356150,3195,3195,3195,3195,0
|
|
20230804,152000,493356150,3195,3195,3195,3195,0
|
|
20230804,151900,493356150,3195,3195,3195,3195,283
|
|
20230804,151800,492451965,3180,3190,3190,3180,956
|
|
20230804,151700,489407515,3185,3180,3185,3180,307
|
|
20230804,151600,488429780,3185,3180,3185,3180,249
|
|
20230804,151500,487636965,3180,3180,3180,3180,50
|
|
20230804,151400,487477965,3180,3190,3190,3180,305
|
|
20230804,151300,486506015,3190,3190,3190,3190,140
|
|
20230804,151200,486059415,3190,3190,3190,3190,0
|
|
20230804,151100,486059415,3190,3190,3190,3190,0
|
|
20230804,151000,486059415,3190,3190,3190,3190,137
|
|
20230804,150900,485622385,3190,3175,3190,3175,60
|
|
20230804,150800,485431735,3175,3175,3175,3175,148
|
|
20230804,150700,484961835,3180,3180,3180,3180,329
|
|
20230804,150600,483915615,3180,3180,3180,3180,1263
|
|
20230804,150500,479899275,3180,3180,3180,3180,456
|
|
20230804,150400,478449195,3185,3180,3185,3180,184
|
|
20230804,150300,477863205,3190,3175,3190,3175,315
|
|
20230804,150200,476859660,3175,3175,3175,3175,0
|
|
20230804,150100,476859660,3175,3175,3175,3175,0
|
|
20230804,150000,476859660,3175,3175,3175,3175,0
|
|
20230804,145900,476859660,3175,3185,3185,3175,1000
|
|
20230804,145800,473681970,3195,3195,3195,3195,12
|
|
20230804,145700,473643630,3185,3185,3185,3185,0
|
|
20230804,145600,473643630,3185,3190,3190,3185,315
|
|
20230804,145500,472639030,3190,3190,3190,3190,1770
|
|
20230804,145400,466992730,3190,3190,3190,3190,0
|
|
20230804,145300,466992730,3190,3190,3190,3190,400
|
|
20230804,145200,465716730,3190,3190,3190,3190,28
|
|
20230804,145100,465627410,3190,3200,3200,3190,518
|
|
20230804,145000,463970940,3200,3200,3200,3200,3
|
|
20230804,144900,463961340,3200,3195,3200,3195,152
|
|
20230804,144800,463475090,3195,3195,3195,3195,146
|
|
20230804,144700,463008620,3195,3195,3195,3195,156
|
|
20230804,144600,462510200,3195,3195,3195,3195,0
|
|
20230804,144500,462510200,3195,3190,3195,3190,13
|
|
20230804,144400,462468670,3190,3190,3190,3190,0
|
|
20230804,144300,462468670,3190,3190,3190,3190,0
|
|
20230804,144200,462468670,3190,3190,3190,3190,0
|
|
20230804,144100,462468670,3190,3195,3195,3190,162
|
|
20230804,144000,461951110,3195,3195,3195,3195,0
|
|
20230804,143900,461951110,3195,3195,3195,3195,1
|
|
20230804,143800,461947915,3190,3190,3190,3190,1
|
|
20230804,143700,461944725,3190,3190,3190,3190,48
|
|
20230804,143600,461791605,3190,3190,3190,3190,219
|
|
20230804,143500,461092995,3190,3190,3190,3190,0
|
|
20230804,143400,461092995,3190,3190,3190,3190,23
|
|
20230804,143300,461019625,3200,3200,3200,3200,16
|
|
20230804,143200,460968425,3200,3200,3200,3200,436
|
|
20230804,143100,459573225,3195,3195,3195,3195,0
|
|
20230804,143000,459573225,3195,3195,3195,3195,40
|
|
20230804,142900,459445425,3190,3200,3200,3190,181
|
|
20230804,142800,458866245,3190,3190,3190,3190,2
|
|
20230804,142700,458859865,3195,3195,3195,3195,0
|
|
20230804,142600,458859865,3195,3195,3195,3195,1082
|
|
20230804,142500,455402875,3195,3195,3195,3195,217
|
|
20230804,142400,454709560,3190,3190,3190,3190,1731
|
|
20230804,142300,449187670,3185,3185,3185,3185,943
|
|
20230804,142200,446184215,3185,3185,3185,3185,0
|
|
20230804,142100,446184215,3185,3185,3185,3185,12
|
|
20230804,142000,446145995,3180,3180,3180,3180,0
|
|
20230804,141900,446145995,3180,3180,3180,3180,0
|
|
20230804,141800,446145995,3180,3180,3180,3180,10
|
|
20230804,141700,446114195,3185,3185,3185,3185,900
|
|
20230804,141600,443247695,3180,3180,3180,3180,0
|
|
20230804,141500,443247695,3180,3180,3180,3175,513
|
|
20230804,141400,441616405,3180,3180,3180,3180,478
|
|
20230804,141300,440096365,3180,3180,3180,3180,530
|
|
20230804,141200,438410965,3175,3175,3175,3175,0
|
|
20230804,141100,438410965,3175,3175,3175,3175,35
|
|
20230804,141000,438299840,3175,3175,3175,3175,50
|
|
20230804,140900,438141090,3175,3180,3180,3175,16
|
|
20230804,140800,438090230,3170,3180,3180,3170,200
|
|
20230804,140700,437455230,3180,3180,3180,3180,0
|
|
20230804,140600,437455230,3180,3180,3180,3180,104
|
|
20230804,140500,437124510,3170,3170,3170,3170,20
|
|
20230804,140400,437061110,3170,3170,3170,3170,5
|
|
20230804,140300,437045260,3175,3175,3175,3175,163
|
|
20230804,140200,436527735,3175,3175,3175,3175,316
|
|
20230804,140100,435524435,3175,3175,3175,3175,0
|
|
20230804,140000,435524435,3175,3175,3175,3175,13
|
|
20230804,135900,435483160,3175,3175,3175,3175,0
|
|
20230804,135800,435483160,3175,3175,3175,3175,300
|
|
20230804,135700,434530660,3175,3175,3175,3175,26
|
|
20230804,135600,434448110,3175,3165,3175,3165,106
|
|
20230804,135500,434112500,3170,3170,3170,3170,102
|
|
20230804,135400,433789160,3170,3170,3170,3170,0
|
|
20230804,135300,433789160,3170,3170,3170,3170,2
|
|
20230804,135200,433782820,3170,3170,3170,3170,0
|
|
20230804,135100,433782820,3170,3170,3170,3170,627
|
|
20230804,135000,431795230,3170,3170,3170,3170,165
|
|
20230804,134900,431272180,3170,3170,3170,3170,0
|
|
20230804,134800,431272180,3170,3170,3170,3170,2
|
|
20230804,134700,431265840,3170,3170,3170,3170,0
|
|
20230804,134600,431265840,3170,3170,3170,3170,0
|
|
20230804,134500,431265840,3170,3170,3170,3170,6
|
|
20230804,134400,431246820,3170,3170,3170,3170,12
|
|
20230804,134300,431208780,3155,3155,3155,3155,1
|
|
20230804,134200,431205625,3155,3155,3155,3155,0
|
|
20230804,134100,431205625,3155,3155,3155,3155,0
|
|
20230804,134000,431205625,3155,3155,3155,3155,106
|
|
20230804,133900,430871195,3170,3170,3170,3170,0
|
|
20230804,133800,430871195,3170,3170,3170,3170,1
|
|
20230804,133700,430868025,3150,3165,3165,3150,1057
|
|
20230804,133600,427534330,3165,3165,3165,3165,0
|
|
20230804,133500,427534330,3165,3165,3165,3165,0
|
|
20230804,133400,427534330,3165,3165,3165,3165,104
|
|
20230804,133300,427205170,3165,3165,3165,3165,3
|
|
20230804,133200,427195675,3170,3165,3170,3165,12
|
|
20230804,133100,427157640,3170,3170,3170,3170,0
|
|
20230804,133000,427157640,3170,3170,3170,3170,50
|
|
20230804,132900,426999140,3165,3165,3165,3165,0
|
|
20230804,132800,426999140,3165,3165,3165,3165,0
|
|
20230804,132700,426999140,3165,3165,3165,3165,1
|
|
20230804,132600,426995975,3150,3150,3150,3150,0
|
|
20230804,132500,426995975,3150,3150,3150,3150,0
|
|
20230804,132400,426995975,3150,3150,3150,3150,0
|
|
20230804,132300,426995975,3150,3150,3150,3150,0
|
|
20230804,132200,426995975,3150,3165,3165,3150,106
|
|
20230804,132100,426661365,3165,3165,3165,3165,8
|
|
20230804,132000,426636045,3165,3175,3175,3165,20
|
|
20230804,131900,426572620,3175,3170,3175,3170,200
|
|
20230804,131800,425938595,3160,3160,3160,3160,0
|
|
20230804,131700,425938595,3160,3160,3160,3160,65
|
|
20230804,131600,425733195,3160,3160,3160,3160,53
|
|
20230804,131500,425565715,3160,3160,3160,3160,42
|
|
20230804,131400,425432995,3150,3150,3150,3150,84
|
|
20230804,131300,425168395,3155,3155,3155,3155,0
|
|
20230804,131200,425168395,3155,3155,3155,3150,204
|
|
20230804,131100,424525775,3155,3155,3155,3155,2
|
|
20230804,131000,424519465,3155,3160,3160,3155,234
|
|
20230804,130900,423780075,3160,3160,3160,3160,0
|
|
20230804,130800,423780075,3160,3160,3160,3160,127
|
|
20230804,130700,423378755,3160,3155,3160,3140,292
|
|
20230804,130600,422458100,3155,3150,3155,3145,430
|
|
20230804,130500,421105445,3155,3155,3155,3155,0
|
|
20230804,130400,421105445,3155,3155,3155,3155,6
|
|
20230804,130300,421086515,3155,3155,3155,3155,95
|
|
20230804,130200,420786790,3155,3155,3155,3155,0
|
|
20230804,130100,420786790,3155,3155,3155,3155,0
|
|
20230804,130000,420786790,3155,3140,3155,3140,65
|
|
20230804,125900,420582510,3140,3140,3140,3140,0
|
|
20230804,125800,420582510,3140,3140,3140,3140,1471
|
|
20230804,125700,415963570,3140,3140,3140,3140,9
|
|
20230804,125600,415935310,3155,3155,3155,3155,0
|
|
20230804,125500,415935310,3155,3145,3155,3140,1613
|
|
20230804,125400,410867405,3145,3145,3145,3145,0
|
|
20230804,125300,410867405,3145,3150,3150,3145,100
|
|
20230804,125200,410552855,3155,3155,3155,3155,200
|
|
20230804,125100,409921855,3155,3155,3155,3155,1
|
|
20230804,125000,409918700,3145,3145,3145,3145,200
|
|
20230804,124900,409289700,3145,3145,3145,3145,0
|
|
20230804,124800,409289700,3145,3145,3145,3145,0
|
|
20230804,124700,409289700,3145,3145,3145,3145,0
|
|
20230804,124600,409289700,3145,3145,3145,3145,0
|
|
20230804,124500,409289700,3145,3155,3155,3145,19
|
|
20230804,124400,409229905,3155,3155,3155,3155,0
|
|
20230804,124300,409229905,3155,3155,3155,3155,13
|
|
20230804,124200,409188890,3155,3155,3155,3155,0
|
|
20230804,124100,409188890,3155,3155,3155,3155,0
|
|
20230804,124000,409188890,3155,3155,3155,3155,0
|
|
20230804,123900,409188890,3155,3155,3155,3155,0
|
|
20230804,123800,409188890,3155,3155,3155,3155,1
|
|
20230804,123700,409185735,3140,3140,3140,3140,349
|
|
20230804,123600,408089875,3140,3140,3140,3140,5
|
|
20230804,123500,408074175,3155,3155,3155,3155,0
|
|
20230804,123400,408074175,3155,3155,3155,3155,0
|
|
20230804,123300,408074175,3155,3155,3155,3155,0
|
|
20230804,123200,408074175,3155,3155,3155,3155,5
|
|
20230804,123100,408058400,3160,3160,3160,3160,13
|
|
20230804,123000,408017320,3140,3140,3140,3140,365
|
|
20230804,122900,406871220,3140,3140,3140,3140,102
|
|
20230804,122800,406550940,3130,3130,3130,3130,176
|
|
20230804,122700,406000060,3135,3135,3135,3135,2049
|
|
20230804,122600,399576445,3140,3140,3140,3140,1840
|
|
20230804,122500,393798845,3145,3155,3155,3145,1412
|
|
20230804,122400,389357805,3150,3165,3165,3150,5943
|
|
20230804,122300,370607735,3165,3165,3165,3165,0
|
|
20230804,122200,370607735,3165,3165,3165,3165,0
|
|
20230804,122100,370607735,3165,3165,3165,3165,0
|
|
20230804,122000,370607735,3165,3165,3165,3165,0
|
|
20230804,121900,370607735,3165,3165,3165,3165,300
|
|
20230804,121800,369658235,3170,3170,3170,3170,14
|
|
20230804,121700,369613855,3150,3155,3155,3150,490
|
|
20230804,121600,368067955,3175,3175,3175,3175,0
|
|
20230804,121500,368067955,3175,3175,3175,3175,15
|
|
20230804,121400,368020330,3170,3170,3170,3170,100
|
|
20230804,121300,367703330,3170,3170,3170,3170,0
|
|
20230804,121200,367703330,3170,3170,3170,3170,100
|
|
20230804,121100,367386330,3170,3170,3170,3170,100
|
|
20230804,121000,367069330,3170,3170,3170,3170,0
|
|
20230804,120900,367069330,3170,3170,3170,3170,163
|
|
20230804,120800,366552620,3170,3170,3170,3170,0
|
|
20230804,120700,366552620,3170,3170,3170,3170,0
|
|
20230804,120600,366552620,3170,3155,3170,3150,2206
|
|
20230804,120500,359601745,3155,3155,3155,3155,0
|
|
20230804,120400,359601745,3155,3155,3155,3155,74
|
|
20230804,120300,359368275,3160,3160,3160,3160,0
|
|
20230804,120200,359368275,3160,3160,3160,3160,193
|
|
20230804,120100,358758395,3170,3170,3170,3170,0
|
|
20230804,120000,358758395,3170,3170,3170,3170,10
|
|
20230804,115900,358726695,3170,3170,3170,3170,0
|
|
20230804,115800,358726695,3170,3170,3170,3170,0
|
|
20230804,115700,358726695,3170,3170,3170,3170,0
|
|
20230804,115600,358726695,3170,3170,3170,3170,0
|
|
20230804,115500,358726695,3170,3170,3170,3170,0
|
|
20230804,115400,358726695,3170,3170,3170,3170,13
|
|
20230804,115300,358685485,3155,3155,3155,3155,0
|
|
20230804,115200,358685485,3155,3160,3160,3155,250
|
|
20230804,115100,357896080,3160,3160,3160,3160,0
|
|
20230804,115000,357896080,3160,3160,3160,3160,0
|
|
20230804,114900,357896080,3160,3160,3160,3160,0
|
|
20230804,114800,357896080,3160,3160,3160,3160,0
|
|
20230804,114700,357896080,3160,3160,3160,3160,78
|
|
20230804,114600,357649600,3160,3160,3160,3160,2
|
|
20230804,114500,357643280,3160,3160,3160,3160,47
|
|
20230804,114400,357494760,3155,3150,3155,3150,11
|
|
20230804,114300,357460060,3155,3160,3160,3155,396
|
|
20230804,114200,356208765,3160,3165,3170,3160,28
|
|
20230804,114100,356120135,3160,3160,3160,3160,239
|
|
20230804,114000,355364895,3160,3160,3160,3160,61
|
|
20230804,113900,355172135,3150,3150,3150,3150,1
|
|
20230804,113800,355168985,3155,3155,3155,3155,1
|
|
20230804,113700,355165830,3160,3160,3160,3160,0
|
|
20230804,113600,355165830,3160,3160,3160,3160,0
|
|
20230804,113500,355165830,3160,3160,3160,3160,1
|
|
20230804,113400,355162670,3150,3150,3150,3150,90
|
|
20230804,113300,354879170,3155,3155,3165,3150,187
|
|
20230804,113200,354289015,3155,3160,3160,3155,25
|
|
20230804,113100,354210060,3160,3160,3160,3160,95
|
|
20230804,113000,353909860,3160,3160,3160,3160,0
|
|
20230804,112900,353909860,3160,3160,3160,3160,13
|
|
20230804,112800,353868780,3150,3170,3170,3150,1009
|
|
20230804,112700,350687595,3175,3175,3175,3175,0
|
|
20230804,112600,350687595,3175,3175,3175,3175,0
|
|
20230804,112500,350687595,3175,3175,3175,3175,0
|
|
20230804,112400,350687595,3175,3175,3175,3175,0
|
|
20230804,112300,350687595,3175,3175,3175,3175,0
|
|
20230804,112200,350687595,3175,3175,3175,3175,0
|
|
20230804,112100,350687595,3175,3175,3175,3175,0
|
|
20230804,112000,350687595,3175,3175,3175,3175,0
|
|
20230804,111900,350687595,3175,3175,3175,3175,19
|
|
20230804,111800,350627270,3175,3175,3175,3175,0
|
|
20230804,111700,350627270,3175,3175,3175,3175,13
|
|
20230804,111600,350585995,3175,3175,3175,3175,0
|
|
20230804,111500,350585995,3175,3175,3175,3175,8
|
|
20230804,111400,350560595,3175,3175,3175,3175,0
|
|
20230804,111300,350560595,3175,3175,3175,3175,9
|
|
20230804,111200,350532020,3175,3175,3175,3175,0
|
|
20230804,111100,350532020,3175,3175,3175,3175,0
|
|
20230804,111000,350532020,3175,3175,3175,3175,0
|
|
20230804,110900,350532020,3175,3175,3175,3175,5
|
|
20230804,110800,350516145,3155,3180,3180,3155,103
|
|
20230804,110700,350190895,3180,3175,3180,3175,1274
|
|
20230804,110600,346142730,3180,3180,3180,3180,0
|
|
20230804,110500,346142730,3180,3180,3180,3180,213
|
|
20230804,110400,345465390,3180,3180,3180,3180,200
|
|
20230804,110300,344829390,3180,3175,3180,3135,1200
|
|
20230804,110200,341037840,3180,3180,3180,3180,1
|
|
20230804,110100,341034660,3170,3170,3170,3170,800
|
|
20230804,110000,338498660,3170,3170,3170,3170,1
|
|
20230804,105900,338495490,3170,3170,3170,3170,1
|
|
20230804,105800,338492320,3165,3170,3170,3150,4807
|
|
20230804,105700,323335900,3175,3175,3175,3175,4
|
|
20230804,105600,323323200,3175,3175,3175,3175,100
|
|
20230804,105500,323005700,3175,3170,3175,3170,2
|
|
20230804,105400,322999355,3175,3175,3175,3175,0
|
|
20230804,105300,322999355,3175,3175,3175,3175,13
|
|
20230804,105200,322958080,3175,3165,3175,3165,556
|
|
20230804,105100,321198330,3170,3175,3175,3170,219
|
|
20230804,105000,320504020,3170,3170,3170,3170,0
|
|
20230804,104900,320504020,3170,3185,3185,3170,317
|
|
20230804,104800,319497595,3175,3175,3175,3175,6
|
|
20230804,104700,319478545,3180,3185,3185,3180,1029
|
|
20230804,104600,316205500,3195,3195,3195,3195,0
|
|
20230804,104500,316205500,3195,3195,3195,3195,1
|
|
20230804,104400,316202305,3190,3185,3190,3185,19
|
|
20230804,104300,316141700,3185,3185,3185,3185,1
|
|
20230804,104200,316138515,3185,3190,3190,3185,27
|
|
20230804,104100,316052395,3195,3195,3195,3195,23
|
|
20230804,104000,315978910,3195,3195,3195,3195,13
|
|
20230804,103900,315937375,3185,3185,3185,3185,667
|
|
20230804,103800,313812980,3180,3180,3180,3180,0
|
|
20230804,103700,313812980,3180,3180,3180,3180,200
|
|
20230804,103600,313176980,3175,3170,3175,3170,1832
|
|
20230804,103500,307365855,3165,3165,3165,3165,153
|
|
20230804,103400,306881610,3160,3160,3160,3160,532
|
|
20230804,103300,305200490,3150,3150,3150,3150,54
|
|
20230804,103200,305030390,3150,3150,3150,3150,498
|
|
20230804,103100,303461690,3155,3160,3160,3155,1245
|
|
20230804,103000,299528180,3170,3170,3170,3170,108
|
|
20230804,102900,299185820,3170,3175,3175,3170,52
|
|
20230804,102800,299020955,3175,3175,3175,3175,18
|
|
20230804,102700,298963805,3175,3160,3175,3155,507
|
|
20230804,102600,297362140,3160,3175,3175,3150,918
|
|
20230804,102500,294467600,3155,3170,3170,3150,1148
|
|
20230804,102400,290838045,3170,3175,3175,3170,843
|
|
20230804,102300,288163825,3180,3175,3180,3175,1622
|
|
20230804,102200,283006115,3180,3180,3180,3175,920
|
|
20230804,102100,280084060,3185,3185,3185,3185,33
|
|
20230804,102000,279978955,3185,3185,3185,3185,56
|
|
20230804,101900,279800595,3190,3180,3190,3180,126
|
|
20230804,101800,279399905,3180,3195,3195,3180,652
|
|
20230804,101700,277325225,3195,3195,3195,3195,0
|
|
20230804,101600,277325225,3195,3195,3195,3195,53
|
|
20230804,101500,277155890,3195,3195,3195,3195,44
|
|
20230804,101400,277015310,3190,3200,3200,3190,1608
|
|
20230804,101300,271878015,3200,3200,3200,3200,82
|
|
20230804,101200,271615615,3200,3195,3200,3195,110
|
|
20230804,101100,271263865,3200,3200,3200,3200,9
|
|
20230804,101000,271235065,3200,3200,3200,3200,20
|
|
20230804,100900,271171065,3200,3200,3200,3200,1
|
|
20230804,100800,271167865,3210,3200,3210,3200,3121
|
|
20230804,100700,261149600,3200,3190,3200,3190,154
|
|
20230804,100600,260657260,3195,3195,3195,3195,100
|
|
20230804,100500,260337760,3195,3195,3195,3195,2104
|
|
20230804,100400,253615480,3195,3190,3195,3190,333
|
|
20230804,100300,252552145,3185,3175,3185,3175,6
|
|
20230804,100200,252533085,3180,3175,3180,3175,498
|
|
20230804,100100,250950000,3175,3175,3175,3175,1
|
|
20230804,100000,250946825,3170,3165,3170,3165,2766
|
|
20230804,095900,242180160,3165,3165,3165,3160,1084
|
|
20230804,095800,238749720,3155,3160,3160,3155,33
|
|
20230804,095700,238645575,3160,3160,3165,3160,736
|
|
20230804,095600,236316685,3160,3160,3160,3160,33
|
|
20230804,095500,236212405,3160,3160,3160,3160,61
|
|
20230804,095400,236019645,3165,3170,3170,3145,4945
|
|
20230804,095300,220449455,3170,3170,3170,3170,17
|
|
20230804,095200,220395565,3180,3180,3180,3180,45
|
|
20230804,095100,220252465,3180,3170,3180,3170,426
|
|
20230804,095000,218899845,3175,3185,3185,3175,167
|
|
20230804,094900,218369370,3180,3180,3180,3180,0
|
|
20230804,094800,218369370,3180,3190,3190,3180,3190
|
|
20230804,094700,208223170,3190,3180,3190,3180,161
|
|
20230804,094600,207709610,3180,3195,3195,3180,5746
|
|
20230804,094500,189426840,3195,3195,3195,3195,59
|
|
20230804,094400,189238335,3200,3205,3205,3200,235
|
|
20230804,094300,188485345,3205,3205,3205,3205,18
|
|
20230804,094200,188427655,3210,3185,3210,3185,5917
|
|
20230804,094100,169549735,3185,3185,3185,3185,70
|
|
20230804,094000,169326785,3190,3190,3190,3190,100
|
|
20230804,093900,169007785,3190,3180,3190,3180,2013
|
|
20230804,093800,162606315,3170,3165,3170,3165,4895
|
|
20230804,093700,147099165,3165,3150,3165,3150,5714
|
|
20230804,093600,129081430,3155,3160,3160,3150,271
|
|
20230804,093500,128227625,3160,3160,3160,3160,0
|
|
20230804,093400,128227625,3160,3160,3160,3160,0
|
|
20230804,093300,128227625,3160,3160,3160,3160,96
|
|
20230804,093200,127924265,3160,3160,3160,3160,0
|
|
20230804,093100,127924265,3160,3160,3160,3160,2
|
|
20230804,093000,127917945,3160,3160,3160,3160,101
|
|
20230804,092900,127598785,3160,3160,3160,3160,16
|
|
20230804,092800,127548225,3160,3160,3160,3160,0
|
|
20230804,092700,127548225,3160,3150,3160,3150,530
|
|
20230804,092600,125878595,3155,3155,3155,3155,0
|
|
20230804,092500,125878595,3155,3155,3155,3155,0
|
|
20230804,092400,125878595,3155,3155,3155,3155,70
|
|
20230804,092300,125657745,3160,3160,3160,3160,3
|
|
20230804,092200,125648265,3160,3160,3160,3160,115
|
|
20230804,092100,125284865,3160,3160,3160,3160,1053
|
|
20230804,092000,121957385,3165,3165,3165,3165,502
|
|
20230804,091900,120368555,3160,3160,3160,3160,0
|
|
20230804,091800,120368555,3160,3170,3170,3160,628
|
|
20230804,091700,118383305,3170,3170,3170,3170,0
|
|
20230804,091600,118383305,3170,3175,3175,3170,602
|
|
20230804,091500,116474815,3180,3200,3210,3180,891
|
|
20230804,091400,113623740,3200,3180,3200,3180,6343
|
|
20230804,091300,93376380,3175,3175,3175,3175,727
|
|
20230804,091200,91068155,3175,3175,3175,3175,100
|
|
20230804,091100,90750655,3160,3175,3175,3150,6290
|
|
20230804,091000,70893450,3170,3155,3170,3155,3082
|
|
20230804,090900,61137800,3160,3165,3165,3160,12
|
|
20230804,090800,61099855,3170,3155,3170,3155,2296
|
|
20230804,090700,53853995,3150,3160,3160,3150,3245
|
|
20230804,090600,43623595,3175,3160,3175,3160,570
|
|
20230804,090500,41814700,3160,3150,3160,3150,1492
|
|
20230804,090400,37114890,3150,3135,3155,3115,1112
|
|
20230804,090300,33615735,3105,3155,3155,3105,8776
|
|
20230804,090200,6186235,3155,3155,3155,3155,57
|
|
20230804,090100,6006400,3155,3160,3160,3140,1067
|
|
20230804,090000,2644780,3155,3155,3160,3155,788
|