635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193200,539021240,3215,3215,3215,3215,2354
|
|
20230807,193100,539021240,3215,3215,3215,3215,0
|
|
20230807,193000,539021240,3215,3215,3215,3215,0
|
|
20230807,192900,539021240,3215,3215,3215,3215,0
|
|
20230807,192800,539021240,3215,3215,3215,3215,0
|
|
20230807,192700,539021240,3215,3215,3215,3215,0
|
|
20230807,192600,539021240,3215,3215,3215,3215,0
|
|
20230807,192500,539021240,3215,3215,3215,3215,0
|
|
20230807,192400,539021240,3215,3215,3215,3215,0
|
|
20230807,192300,539021240,3215,3215,3215,3215,0
|
|
20230807,192200,539021240,3215,3215,3215,3215,0
|
|
20230807,192100,539021240,3215,3215,3215,3215,0
|
|
20230807,192000,539021240,3215,3215,3215,3215,0
|
|
20230807,191900,539021240,3215,3215,3215,3215,0
|
|
20230807,191800,539021240,3215,3215,3215,3215,0
|
|
20230807,191700,539021240,3215,3215,3215,3215,0
|
|
20230807,191600,539021240,3215,3215,3215,3215,0
|
|
20230807,191500,539021240,3215,3215,3215,3215,0
|
|
20230807,191400,539021240,3215,3215,3215,3215,0
|
|
20230807,191300,539021240,3215,3215,3215,3215,0
|
|
20230807,191200,539021240,3215,3215,3215,3215,0
|
|
20230807,191100,539021240,3215,3215,3215,3215,0
|
|
20230807,191000,539021240,3215,3215,3215,3215,0
|
|
20230807,190900,539021240,3215,3215,3215,3215,0
|
|
20230807,190800,539021240,3215,3215,3215,3215,0
|
|
20230807,190700,539021240,3215,3215,3215,3215,0
|
|
20230807,190600,539021240,3215,3215,3215,3215,0
|
|
20230807,190500,539021240,3215,3215,3215,3215,0
|
|
20230807,190400,539021240,3215,3215,3215,3215,0
|
|
20230807,190300,539021240,3215,3215,3215,3215,0
|
|
20230807,190200,539021240,3215,3215,3215,3215,2354
|
|
20230807,190100,539021240,3215,3215,3215,3215,0
|
|
20230807,190000,539021240,3215,3215,3215,3215,0
|
|
20230807,185900,539021240,3215,3215,3215,3215,0
|
|
20230807,185800,539021240,3215,3215,3215,3215,0
|
|
20230807,185700,539021240,3215,3215,3215,3215,0
|
|
20230807,185600,539021240,3215,3215,3215,3215,0
|
|
20230807,185500,539021240,3215,3215,3215,3215,0
|
|
20230807,185400,539021240,3215,3215,3215,3215,0
|
|
20230807,185300,539021240,3215,3215,3215,3215,0
|
|
20230807,185200,539021240,3215,3215,3215,3215,0
|
|
20230807,185100,539021240,3215,3215,3215,3215,0
|
|
20230807,185000,539021240,3215,3215,3215,3215,0
|
|
20230807,184900,539021240,3215,3215,3215,3215,0
|
|
20230807,184800,539021240,3215,3215,3215,3215,0
|
|
20230807,184700,539021240,3215,3215,3215,3215,0
|
|
20230807,184600,539021240,3215,3215,3215,3215,0
|
|
20230807,184500,539021240,3215,3215,3215,3215,0
|
|
20230807,184400,539021240,3215,3215,3215,3215,0
|
|
20230807,184300,539021240,3215,3215,3215,3215,0
|
|
20230807,184200,539021240,3215,3215,3215,3215,0
|
|
20230807,184100,539021240,3215,3215,3215,3215,0
|
|
20230807,184000,539021240,3215,3215,3215,3215,0
|
|
20230807,183900,539021240,3215,3215,3215,3215,0
|
|
20230807,183800,539021240,3215,3215,3215,3215,0
|
|
20230807,183700,539021240,3215,3215,3215,3215,0
|
|
20230807,183600,539021240,3215,3215,3215,3215,0
|
|
20230807,183500,539021240,3215,3215,3215,3215,0
|
|
20230807,183400,539021240,3215,3215,3215,3215,0
|
|
20230807,183300,539021240,3215,3215,3215,3215,0
|
|
20230807,183200,539021240,3215,3215,3215,3215,2354
|
|
20230807,183100,539021240,3215,3215,3215,3215,0
|
|
20230807,183000,539021240,3215,3215,3215,3215,0
|
|
20230807,182900,539021240,3215,3215,3215,3215,0
|
|
20230807,182800,539021240,3215,3215,3215,3215,0
|
|
20230807,182700,539021240,3215,3215,3215,3215,0
|
|
20230807,182600,539021240,3215,3215,3215,3215,0
|
|
20230807,182500,539021240,3215,3215,3215,3215,0
|
|
20230807,182400,539021240,3215,3215,3215,3215,0
|
|
20230807,182300,539021240,3215,3215,3215,3215,0
|
|
20230807,182200,539021240,3215,3215,3215,3215,0
|
|
20230807,182100,539021240,3215,3215,3215,3215,0
|
|
20230807,182000,539021240,3215,3215,3215,3215,0
|
|
20230807,181900,539021240,3215,3215,3215,3215,0
|
|
20230807,181800,539021240,3215,3215,3215,3215,0
|
|
20230807,181700,539021240,3215,3215,3215,3215,0
|
|
20230807,181600,539021240,3215,3215,3215,3215,0
|
|
20230807,181500,539021240,3215,3215,3215,3215,0
|
|
20230807,181400,539021240,3215,3215,3215,3215,0
|
|
20230807,181300,539021240,3215,3215,3215,3215,0
|
|
20230807,181200,539021240,3215,3215,3215,3215,0
|
|
20230807,181100,539021240,3215,3215,3215,3215,0
|
|
20230807,181000,539021240,3215,3215,3215,3215,0
|
|
20230807,180900,539021240,3215,3215,3215,3215,0
|
|
20230807,180800,539021240,3215,3215,3215,3215,0
|
|
20230807,180700,539021240,3215,3215,3215,3215,0
|
|
20230807,180600,539021240,3215,3215,3215,3215,0
|
|
20230807,180500,539021240,3215,3215,3215,3215,0
|
|
20230807,180400,539021240,3215,3215,3215,3215,0
|
|
20230807,180300,539021240,3215,3215,3215,3215,0
|
|
20230807,180200,539021240,3215,3215,3215,3215,2354
|
|
20230807,180100,539021240,3215,3215,3215,3215,0
|
|
20230807,180000,539021240,3215,3215,3215,3215,0
|
|
20230807,175900,539021240,3215,3215,3215,3215,0
|
|
20230807,175800,539021240,3215,3215,3215,3215,0
|
|
20230807,175700,539021240,3215,3215,3215,3215,0
|
|
20230807,175600,539021240,3215,3215,3215,3215,0
|
|
20230807,175500,539021240,3215,3215,3215,3215,0
|
|
20230807,175400,539021240,3215,3215,3215,3215,0
|
|
20230807,175300,539021240,3215,3215,3215,3215,0
|
|
20230807,175200,539021240,3215,3215,3215,3215,0
|
|
20230807,175100,539021240,3215,3215,3215,3215,0
|
|
20230807,175000,539021240,3215,3215,3215,3215,0
|
|
20230807,174900,539021240,3215,3215,3215,3215,0
|
|
20230807,174800,539021240,3215,3215,3215,3215,0
|
|
20230807,174700,539021240,3215,3215,3215,3215,0
|
|
20230807,174600,539021240,3215,3215,3215,3215,0
|
|
20230807,174500,539021240,3215,3215,3215,3215,0
|
|
20230807,174400,539021240,3215,3215,3215,3215,0
|
|
20230807,174300,539021240,3215,3215,3215,3215,0
|
|
20230807,174200,539021240,3215,3215,3215,3215,0
|
|
20230807,174100,539021240,3215,3215,3215,3215,0
|
|
20230807,174000,539021240,3215,3215,3215,3215,0
|
|
20230807,173900,539021240,3215,3215,3215,3215,0
|
|
20230807,173800,539021240,3215,3215,3215,3215,0
|
|
20230807,173700,539021240,3215,3215,3215,3215,0
|
|
20230807,173600,539021240,3215,3215,3215,3215,0
|
|
20230807,173500,539021240,3215,3215,3215,3215,0
|
|
20230807,173400,539021240,3215,3215,3215,3215,0
|
|
20230807,173300,539021240,3215,3215,3215,3215,0
|
|
20230807,173200,539021240,3215,3215,3215,3215,2354
|
|
20230807,173100,539021240,3215,3215,3215,3215,0
|
|
20230807,173000,539021240,3215,3215,3215,3215,0
|
|
20230807,172900,539021240,3215,3215,3215,3215,0
|
|
20230807,172800,539021240,3215,3215,3215,3215,0
|
|
20230807,172700,539021240,3215,3215,3215,3215,0
|
|
20230807,172600,539021240,3215,3215,3215,3215,0
|
|
20230807,172500,539021240,3215,3215,3215,3215,0
|
|
20230807,172400,539021240,3215,3215,3215,3215,0
|
|
20230807,172300,539021240,3215,3215,3215,3215,0
|
|
20230807,172200,539021240,3215,3215,3215,3215,0
|
|
20230807,172100,539021240,3215,3215,3215,3215,0
|
|
20230807,172000,539021240,3215,3215,3215,3215,0
|
|
20230807,171900,539021240,3215,3215,3215,3215,0
|
|
20230807,171800,539021240,3215,3215,3215,3215,0
|
|
20230807,171700,539021240,3215,3215,3215,3215,0
|
|
20230807,171600,539021240,3215,3215,3215,3215,0
|
|
20230807,171500,539021240,3215,3215,3215,3215,0
|
|
20230807,171400,539021240,3215,3215,3215,3215,0
|
|
20230807,171300,539021240,3215,3215,3215,3215,0
|
|
20230807,171200,539021240,3215,3215,3215,3215,0
|
|
20230807,171100,539021240,3215,3215,3215,3215,0
|
|
20230807,171000,539021240,3215,3215,3215,3215,0
|
|
20230807,170900,539021240,3215,3215,3215,3215,0
|
|
20230807,170800,539021240,3215,3215,3215,3215,0
|
|
20230807,170700,539021240,3215,3215,3215,3215,0
|
|
20230807,170600,539021240,3215,3215,3215,3215,0
|
|
20230807,170500,539021240,3215,3215,3215,3215,0
|
|
20230807,170400,539021240,3215,3215,3215,3215,0
|
|
20230807,170300,539021240,3215,3215,3215,3215,0
|
|
20230807,170200,539021240,3215,3215,3215,3215,2354
|
|
20230807,170100,539021240,3215,3215,3215,3215,0
|
|
20230807,170000,539021240,3215,3215,3215,3215,0
|
|
20230807,165900,539021240,3215,3215,3215,3215,0
|
|
20230807,165800,539021240,3215,3215,3215,3215,0
|
|
20230807,165700,539021240,3215,3215,3215,3215,0
|
|
20230807,165600,539021240,3215,3215,3215,3215,0
|
|
20230807,165500,539021240,3215,3215,3215,3215,0
|
|
20230807,165400,539021240,3215,3215,3215,3215,0
|
|
20230807,165300,539021240,3215,3215,3215,3215,0
|
|
20230807,165200,539021240,3215,3215,3215,3215,0
|
|
20230807,165100,539021240,3215,3215,3215,3215,0
|
|
20230807,165000,539021240,3215,3215,3215,3215,0
|
|
20230807,164900,539021240,3215,3215,3215,3215,0
|
|
20230807,164800,539021240,3215,3215,3215,3215,0
|
|
20230807,164700,539021240,3215,3215,3215,3215,0
|
|
20230807,164600,539021240,3215,3215,3215,3215,0
|
|
20230807,164500,539021240,3215,3215,3215,3215,0
|
|
20230807,164400,539021240,3215,3215,3215,3215,0
|
|
20230807,164300,539021240,3215,3215,3215,3215,0
|
|
20230807,164200,539021240,3215,3215,3215,3215,0
|
|
20230807,164100,539021240,3215,3215,3215,3215,0
|
|
20230807,164000,539021240,3215,3215,3215,3215,0
|
|
20230807,163900,539021240,3215,3215,3215,3215,0
|
|
20230807,163800,539021240,3215,3215,3215,3215,0
|
|
20230807,163700,539021240,3215,3215,3215,3215,0
|
|
20230807,163600,539021240,3215,3215,3215,3215,0
|
|
20230807,163500,539021240,3215,3215,3215,3215,0
|
|
20230807,163400,539021240,3215,3215,3215,3215,0
|
|
20230807,163300,539021240,3215,3215,3215,3215,0
|
|
20230807,163200,539021240,3215,3215,3215,3215,2354
|
|
20230807,163100,539021240,3215,3215,3215,3215,0
|
|
20230807,163000,539021240,3215,3215,3215,3215,0
|
|
20230807,162900,539021240,3215,3215,3215,3215,0
|
|
20230807,162800,539021240,3215,3215,3215,3215,0
|
|
20230807,162700,539021240,3215,3215,3215,3215,0
|
|
20230807,162600,539021240,3215,3215,3215,3215,0
|
|
20230807,162500,539021240,3215,3215,3215,3215,0
|
|
20230807,162400,539021240,3215,3215,3215,3215,0
|
|
20230807,162300,539021240,3215,3215,3215,3215,0
|
|
20230807,162200,539021240,3215,3215,3215,3215,0
|
|
20230807,162100,539021240,3215,3215,3215,3215,0
|
|
20230807,162000,539021240,3215,3215,3215,3215,0
|
|
20230807,161900,539021240,3215,3215,3215,3215,0
|
|
20230807,161800,539021240,3215,3215,3215,3215,0
|
|
20230807,161700,539021240,3215,3215,3215,3215,0
|
|
20230807,161600,539021240,3215,3215,3215,3215,0
|
|
20230807,161500,539021240,3215,3215,3215,3215,0
|
|
20230807,161400,539021240,3215,3215,3215,3215,0
|
|
20230807,161300,539021240,3215,3215,3215,3215,0
|
|
20230807,161200,539021240,3215,3215,3215,3215,0
|
|
20230807,161100,539021240,3215,3215,3215,3215,0
|
|
20230807,161000,539021240,3215,3215,3215,3215,0
|
|
20230807,160900,539021240,3215,3215,3215,3215,0
|
|
20230807,160800,539021240,3215,3215,3215,3215,0
|
|
20230807,160700,539021240,3215,3215,3215,3215,0
|
|
20230807,160600,539021240,3215,3215,3215,3215,0
|
|
20230807,160500,539021240,3215,3215,3215,3215,0
|
|
20230807,160400,539021240,3215,3215,3215,3215,0
|
|
20230807,160300,539021240,3215,3215,3215,3215,0
|
|
20230807,160200,539021240,3215,3215,3215,3215,2354
|
|
20230807,160100,539021240,3215,3215,3215,3215,0
|
|
20230807,160000,539021240,3215,3215,3215,3215,0
|
|
20230807,155900,539021240,3215,3215,3215,3215,0
|
|
20230807,155800,539021240,3215,3215,3215,3215,0
|
|
20230807,155700,539021240,3215,3215,3215,3215,0
|
|
20230807,155600,539021240,3215,3215,3215,3215,0
|
|
20230807,155500,539021240,3215,3215,3215,3215,0
|
|
20230807,155400,539021240,3215,3215,3215,3215,0
|
|
20230807,155300,539021240,3215,3215,3215,3215,0
|
|
20230807,155200,539021240,3215,3215,3215,3215,0
|
|
20230807,155100,539021240,3215,3215,3215,3215,0
|
|
20230807,155000,539021240,3215,3215,3215,3215,0
|
|
20230807,154900,539021240,3215,3215,3215,3215,0
|
|
20230807,154800,539021240,3215,3215,3215,3215,0
|
|
20230807,154700,539021240,3215,3215,3215,3215,0
|
|
20230807,154600,539021240,3215,3215,3215,3215,0
|
|
20230807,154500,539021240,3215,3215,3215,3215,0
|
|
20230807,154400,539021240,3215,3215,3215,3215,0
|
|
20230807,154300,539021240,3215,3215,3215,3215,0
|
|
20230807,154200,539021240,3215,3215,3215,3215,0
|
|
20230807,154100,539021240,3215,3215,3215,3215,0
|
|
20230807,154000,539021240,3215,3215,3215,3215,0
|
|
20230807,153900,539021240,3215,3215,3215,3215,0
|
|
20230807,153800,539021240,3215,3215,3215,3215,0
|
|
20230807,153700,539021240,3215,3215,3215,3215,0
|
|
20230807,153600,539021240,3215,3215,3215,3215,0
|
|
20230807,153500,539021240,3215,3215,3215,3215,0
|
|
20230807,153400,539021240,3215,3215,3215,3215,0
|
|
20230807,153300,539021240,3215,3215,3215,3215,0
|
|
20230807,153200,539021240,3215,3215,3215,3215,2354
|
|
20230807,153100,539021240,3215,3215,3215,3215,0
|
|
20230807,153000,539021240,3215,3215,3215,3215,2354
|
|
20230807,152900,531453130,3220,3220,3220,3220,0
|
|
20230807,152800,531453130,3220,3220,3220,3220,0
|
|
20230807,152700,531453130,3220,3220,3220,3220,0
|
|
20230807,152600,531453130,3220,3220,3220,3220,0
|
|
20230807,152500,531453130,3220,3220,3220,3220,0
|
|
20230807,152400,531453130,3220,3220,3220,3220,0
|
|
20230807,152300,531453130,3220,3220,3220,3220,0
|
|
20230807,152200,531453130,3220,3220,3220,3220,0
|
|
20230807,152100,531453130,3220,3220,3220,3220,0
|
|
20230807,152000,531453130,3220,3220,3220,3220,0
|
|
20230807,151900,531453130,3220,3225,3225,3220,783
|
|
20230807,151800,528930805,3225,3220,3225,3220,596
|
|
20230807,151700,527011540,3220,3220,3220,3220,100
|
|
20230807,151600,526689540,3220,3215,3220,3215,4192
|
|
20230807,151500,513205270,3215,3215,3215,3215,0
|
|
20230807,151400,513205270,3215,3210,3215,3210,545
|
|
20230807,151300,511453320,3210,3210,3210,3210,104
|
|
20230807,151200,511119480,3215,3215,3215,3215,0
|
|
20230807,151100,511119480,3215,3215,3215,3215,216
|
|
20230807,151000,510425040,3220,3220,3220,3220,0
|
|
20230807,150900,510425040,3220,3215,3220,3215,133
|
|
20230807,150800,509997055,3215,3220,3220,3215,1524
|
|
20230807,150700,505094775,3220,3220,3220,3220,0
|
|
20230807,150600,505094775,3220,3220,3220,3220,0
|
|
20230807,150500,505094775,3220,3220,3220,3220,30
|
|
20230807,150400,504998175,3220,3220,3220,3220,5
|
|
20230807,150300,504982075,3215,3215,3215,3215,2
|
|
20230807,150200,504975645,3215,3220,3220,3215,1015
|
|
20230807,150100,501712400,3240,3240,3240,3240,0
|
|
20230807,150000,501712400,3240,3240,3240,3240,0
|
|
20230807,145900,501712400,3240,3240,3240,3240,0
|
|
20230807,145800,501712400,3240,3240,3240,3240,1
|
|
20230807,145700,501709160,3240,3240,3240,3240,229
|
|
20230807,145600,500967200,3215,3235,3235,3215,3577
|
|
20230807,145500,489439695,3235,3230,3235,3230,358
|
|
20230807,145400,488282205,3235,3235,3235,3235,233
|
|
20230807,145300,487528450,3235,3235,3240,3235,178
|
|
20230807,145200,486951890,3240,3240,3240,3240,145
|
|
20230807,145100,486482090,3235,3235,3235,3235,161
|
|
20230807,145000,485961255,3235,3235,3235,3235,229
|
|
20230807,144900,485220440,3230,3230,3230,3230,314
|
|
20230807,144800,484206220,3230,3230,3230,3230,84
|
|
20230807,144700,483934900,3230,3230,3230,3230,146
|
|
20230807,144600,483463320,3225,3230,3230,3225,820
|
|
20230807,144500,480817095,3230,3230,3230,3230,218
|
|
20230807,144400,480112955,3230,3230,3230,3230,146
|
|
20230807,144300,479641375,3235,3235,3235,3235,230
|
|
20230807,144200,478897325,3235,3235,3235,3235,183
|
|
20230807,144100,478305320,3235,3235,3235,3235,146
|
|
20230807,144000,477833010,3235,3235,3235,3235,227
|
|
20230807,143900,477098665,3235,3235,3235,3235,83
|
|
20230807,143800,476830160,3235,3230,3235,3230,1161
|
|
20230807,143700,473079400,3235,3235,3235,3235,138
|
|
20230807,143600,472632970,3240,3240,3240,3240,229
|
|
20230807,143500,471891010,3240,3240,3240,3235,414
|
|
20230807,143400,470550575,3240,3240,3240,3240,0
|
|
20230807,143300,470550575,3240,3240,3240,3240,228
|
|
20230807,143200,469811855,3240,3230,3240,3230,441
|
|
20230807,143100,468383715,3230,3230,3230,3230,27
|
|
20230807,143000,468296505,3230,3235,3235,3230,230
|
|
20230807,142900,467552460,3230,3230,3230,3230,466
|
|
20230807,142800,466047280,3225,3225,3225,3225,12
|
|
20230807,142700,466008580,3225,3225,3230,3225,172
|
|
20230807,142600,465453055,3225,3225,3230,3225,157
|
|
20230807,142500,464946000,3225,3225,3225,3225,11
|
|
20230807,142400,464910525,3225,3225,3230,3225,157
|
|
20230807,142300,464403470,3225,3220,3225,3220,138
|
|
20230807,142200,463958425,3220,3220,3220,3220,12
|
|
20230807,142100,463919785,3225,3225,3230,3225,332
|
|
20230807,142000,462848360,3225,3225,3225,3225,15
|
|
20230807,141900,462799985,3225,3225,3225,3220,113
|
|
20230807,141800,462435575,3225,3220,3225,3220,305
|
|
20230807,141700,461452200,3220,3220,3220,3220,114
|
|
20230807,141600,461085120,3225,3220,3225,3220,194
|
|
20230807,141500,460459710,3225,3220,3225,3220,190
|
|
20230807,141400,459847185,3220,3230,3230,3220,1142
|
|
20230807,141300,456168325,3230,3230,3235,3230,86
|
|
20230807,141200,455890170,3235,3235,3235,3220,234
|
|
20230807,141100,455133255,3240,3240,3240,3240,0
|
|
20230807,141000,455133255,3240,3235,3240,3235,285
|
|
20230807,140900,454209970,3240,3240,3240,3240,228
|
|
20230807,140800,453471250,3240,3240,3240,3240,1
|
|
20230807,140700,453468010,3220,3240,3240,3220,377
|
|
20230807,140600,452249510,3240,3240,3240,3240,229
|
|
20230807,140500,451507550,3240,3240,3240,3240,1
|
|
20230807,140400,451504310,3215,3240,3240,3215,1342
|
|
20230807,140300,447174760,3240,3240,3240,3240,133
|
|
20230807,140200,446743840,3240,3240,3240,3240,328
|
|
20230807,140100,445681120,3240,3240,3240,3240,531
|
|
20230807,140000,443960680,3230,3230,3230,3230,1
|
|
20230807,135900,443957450,3235,3230,3235,3230,290
|
|
20230807,135800,443019520,3230,3230,3235,3230,1165
|
|
20230807,135700,439255840,3230,3230,3230,3230,12
|
|
20230807,135600,439217080,3230,3230,3235,3230,158
|
|
20230807,135500,438706015,3230,3230,3235,3230,180
|
|
20230807,135400,438123885,3230,3230,3230,3230,33
|
|
20230807,135300,438017295,3230,3235,3235,3230,743
|
|
20230807,135200,435615430,3235,3235,3240,3230,158
|
|
20230807,135100,435104155,3235,3235,3235,3235,3
|
|
20230807,135000,435094450,3235,3235,3235,3235,227
|
|
20230807,134900,434360105,3240,3240,3240,3240,229
|
|
20230807,134800,433618145,3240,3240,3240,3240,359
|
|
20230807,134700,432454985,3240,3240,3240,3240,229
|
|
20230807,134600,431713025,3240,3240,3240,3240,183
|
|
20230807,134500,431120105,3240,3240,3240,3240,146
|
|
20230807,134400,430647065,3240,3240,3240,3240,330
|
|
20230807,134300,429577865,3240,3235,3240,3235,134
|
|
20230807,134200,429143960,3235,3235,3235,3235,259
|
|
20230807,134100,428306095,3235,3235,3235,3225,448
|
|
20230807,134000,426856915,3235,3235,3235,3235,125
|
|
20230807,133900,426452540,3240,3240,3240,3235,599
|
|
20230807,133800,424512780,3240,3235,3240,3235,178
|
|
20230807,133700,423936875,3230,3230,3230,3230,330
|
|
20230807,133600,422870975,3230,3230,3235,3230,233
|
|
20230807,133500,422117655,3230,3235,3235,3230,197
|
|
20230807,133400,421480555,3235,3235,3235,3235,100
|
|
20230807,133300,421157055,3235,3235,3235,3235,259
|
|
20230807,133200,420319190,3235,3230,3235,3230,189
|
|
20230807,133100,419707995,3230,3230,3230,3230,9
|
|
20230807,133000,419678925,3230,3230,3230,3230,231
|
|
20230807,132900,418932795,3230,3230,3230,3230,261
|
|
20230807,132800,418089765,3230,3230,3230,3230,0
|
|
20230807,132700,418089765,3230,3230,3230,3230,232
|
|
20230807,132600,417340405,3230,3230,3230,3230,255
|
|
20230807,132500,416516755,3230,3225,3230,3225,375
|
|
20230807,132400,415305580,3230,3225,3230,3225,381
|
|
20230807,132300,414075810,3225,3225,3225,3225,14
|
|
20230807,132200,414030660,3235,3225,3235,3225,230
|
|
20230807,132100,413287260,3225,3225,3235,3225,172
|
|
20230807,132000,412731100,3225,3235,3235,3225,98
|
|
20230807,131900,412414220,3235,3230,3235,3225,215
|
|
20230807,131800,411719865,3230,3230,3230,3225,116
|
|
20230807,131700,411345190,3230,3230,3230,3230,89
|
|
20230807,131600,411057720,3230,3225,3230,3225,254
|
|
20230807,131500,410237850,3225,3225,3225,3225,34
|
|
20230807,131400,410128200,3230,3225,3230,3225,83
|
|
20230807,131300,409860125,3230,3225,3230,3225,385
|
|
20230807,131200,408617495,3225,3225,3225,3220,487
|
|
20230807,131100,407047065,3220,3220,3220,3220,12
|
|
20230807,131000,407008425,3220,3215,3225,3215,331
|
|
20230807,130900,405943195,3215,3215,3215,3215,7
|
|
20230807,130800,405920690,3215,3215,3215,3215,45
|
|
20230807,130700,405776015,3215,3220,3220,3215,154
|
|
20230807,130600,405280660,3220,3225,3225,3220,1036
|
|
20230807,130500,401939740,3230,3230,3230,3230,0
|
|
20230807,130400,401939740,3230,3225,3230,3225,2
|
|
20230807,130300,401933285,3225,3225,3225,3225,0
|
|
20230807,130200,401933285,3225,3225,3230,3225,298
|
|
20230807,130100,400972085,3230,3230,3230,3230,0
|
|
20230807,130000,400972085,3230,3230,3230,3230,0
|
|
20230807,125900,400972085,3230,3230,3230,3230,510
|
|
20230807,125800,399324785,3230,3230,3230,3230,10
|
|
20230807,125700,399292485,3230,3230,3230,3230,0
|
|
20230807,125600,399292485,3230,3230,3230,3230,3
|
|
20230807,125500,399282795,3225,3230,3230,3225,793
|
|
20230807,125400,396723265,3235,3235,3235,3235,50
|
|
20230807,125300,396561515,3245,3245,3245,3245,0
|
|
20230807,125200,396561515,3245,3235,3245,3235,565
|
|
20230807,125100,394733730,3240,3240,3240,3240,0
|
|
20230807,125000,394733730,3240,3240,3240,3240,120
|
|
20230807,124900,394344930,3215,3245,3245,3215,681
|
|
20230807,124800,392141740,3245,3240,3245,3240,3068
|
|
20230807,124700,382201325,3240,3240,3240,3240,1000
|
|
20230807,124600,378961325,3235,3240,3240,3235,250
|
|
20230807,124500,378151380,3240,3240,3240,3240,55
|
|
20230807,124400,377973180,3240,3230,3240,3230,1200
|
|
20230807,124300,374086370,3230,3225,3235,3225,1188
|
|
20230807,124200,370248920,3225,3220,3225,3220,497
|
|
20230807,124100,368646580,3220,3220,3220,3220,100
|
|
20230807,124000,368324580,3220,3215,3220,3205,1288
|
|
20230807,123900,364186930,3215,3215,3215,3215,20
|
|
20230807,123800,364122630,3215,3215,3215,3215,564
|
|
20230807,123700,362309370,3220,3225,3225,3220,101
|
|
20230807,123600,361984145,3225,3225,3225,3225,0
|
|
20230807,123500,361984145,3225,3225,3225,3225,1
|
|
20230807,123400,361980920,3230,3230,3230,3230,1000
|
|
20230807,123300,358750920,3230,3230,3230,3230,1000
|
|
20230807,123200,355520920,3215,3225,3230,3215,1064
|
|
20230807,123100,352093365,3225,3205,3225,3205,2041
|
|
20230807,123000,345527785,3200,3200,3200,3200,0
|
|
20230807,122900,345527785,3200,3200,3200,3200,563
|
|
20230807,122800,343726185,3205,3205,3205,3205,0
|
|
20230807,122700,343726185,3205,3205,3205,3205,0
|
|
20230807,122600,343726185,3205,3200,3205,3200,888
|
|
20230807,122500,340882965,3200,3200,3200,3200,0
|
|
20230807,122400,340882965,3200,3200,3200,3200,564
|
|
20230807,122300,339078165,3205,3205,3205,3205,0
|
|
20230807,122200,339078165,3205,3205,3205,3205,10
|
|
20230807,122100,339046115,3205,3200,3205,3200,1692
|
|
20230807,122000,333626075,3200,3205,3205,3200,21
|
|
20230807,121900,333558775,3200,3200,3200,3200,1
|
|
20230807,121800,333555575,3200,3200,3200,3200,564
|
|
20230807,121700,331750775,3195,3195,3195,3195,0
|
|
20230807,121600,331750775,3195,3195,3195,3195,0
|
|
20230807,121500,331750775,3195,3195,3195,3195,564
|
|
20230807,121400,329948795,3200,3200,3200,3200,1000
|
|
20230807,121300,326748795,3200,3200,3200,3200,0
|
|
20230807,121200,326748795,3200,3200,3200,3200,564
|
|
20230807,121100,324943995,3205,3205,3205,3205,0
|
|
20230807,121000,324943995,3205,3205,3205,3205,0
|
|
20230807,120900,324943995,3205,3205,3205,3205,41
|
|
20230807,120800,324812590,3205,3205,3205,3205,62
|
|
20230807,120700,324613880,3205,3195,3205,3195,1809
|
|
20230807,120600,318821675,3195,3195,3195,3195,1500
|
|
20230807,120500,314029175,3190,3190,3190,3190,0
|
|
20230807,120400,314029175,3190,3190,3190,3190,564
|
|
20230807,120300,312230015,3205,3200,3205,3200,282
|
|
20230807,120200,311327610,3200,3200,3200,3200,0
|
|
20230807,120100,311327610,3200,3195,3200,3195,1141
|
|
20230807,120000,307679230,3195,3195,3195,3195,5
|
|
20230807,115900,307663255,3195,3195,3195,3195,0
|
|
20230807,115800,307663255,3195,3190,3195,3190,620
|
|
20230807,115700,305685175,3190,3190,3190,3190,16
|
|
20230807,115600,305634135,3190,3190,3190,3190,391
|
|
20230807,115500,304386845,3185,3180,3185,3180,935
|
|
20230807,115400,301411690,3180,3180,3180,3180,0
|
|
20230807,115300,301411690,3180,3180,3180,3180,2
|
|
20230807,115200,301405330,3180,3180,3180,3180,594
|
|
20230807,115100,299516410,3180,3180,3180,3180,4
|
|
20230807,115000,299503690,3180,3185,3185,3180,262
|
|
20230807,114900,298669410,3185,3185,3185,3185,68
|
|
20230807,114800,298452830,3180,3180,3180,3180,48
|
|
20230807,114700,298300190,3180,3185,3190,3180,610
|
|
20230807,114600,296360130,3185,3185,3185,3185,65
|
|
20230807,114500,296153105,3185,3180,3185,3180,234
|
|
20230807,114400,295408665,3185,3185,3185,3180,635
|
|
20230807,114300,293389010,3185,3185,3185,3185,88
|
|
20230807,114200,293108730,3185,3180,3185,3180,875
|
|
20230807,114100,290323435,3180,3180,3180,3180,318
|
|
20230807,114000,289312195,3180,3180,3180,3180,0
|
|
20230807,113900,289312195,3180,3180,3180,3180,0
|
|
20230807,113800,289312195,3180,3175,3180,3175,1016
|
|
20230807,113700,286084135,3180,3180,3180,3180,0
|
|
20230807,113600,286084135,3180,3180,3180,3180,112
|
|
20230807,113500,285727975,3180,3180,3180,3180,0
|
|
20230807,113400,285727975,3180,3180,3180,3180,0
|
|
20230807,113300,285727975,3180,3190,3190,3180,19
|
|
20230807,113200,285667430,3190,3190,3190,3190,0
|
|
20230807,113100,285667430,3190,3180,3190,3170,128
|
|
20230807,113000,285260020,3180,3175,3180,3175,617
|
|
20230807,112900,283300775,3175,3175,3175,3175,1
|
|
20230807,112800,283297600,3180,3180,3180,3180,57
|
|
20230807,112700,283116340,3180,3180,3180,3175,581
|
|
20230807,112600,281268770,3180,3180,3180,3180,18
|
|
20230807,112500,281211530,3180,3180,3180,3180,0
|
|
20230807,112400,281211530,3180,3180,3180,3180,1052
|
|
20230807,112300,277866170,3170,3170,3170,3170,0
|
|
20230807,112200,277866170,3170,3170,3170,3170,0
|
|
20230807,112100,277866170,3170,3180,3180,3170,609
|
|
20230807,112000,275935190,3180,3180,3180,3180,4
|
|
20230807,111900,275922470,3170,3170,3170,3170,564
|
|
20230807,111800,274134590,3175,3175,3175,3175,235
|
|
20230807,111700,273388465,3170,3170,3170,3170,0
|
|
20230807,111600,273388465,3170,3170,3170,3170,744
|
|
20230807,111500,271029985,3175,3175,3175,3175,78
|
|
20230807,111400,270782335,3175,3175,3175,3175,76
|
|
20230807,111300,270541035,3180,3175,3180,3175,452
|
|
20230807,111200,269105800,3175,3175,3175,3175,264
|
|
20230807,111100,268267600,3170,3170,3170,3170,0
|
|
20230807,111000,268267600,3170,3175,3175,3170,569
|
|
20230807,110900,266463845,3175,3175,3175,3175,46
|
|
20230807,110800,266317795,3175,3175,3175,3175,77
|
|
20230807,110700,266073320,3175,3180,3180,3175,317
|
|
20230807,110600,265066435,3185,3185,3185,3185,0
|
|
20230807,110500,265066435,3185,3185,3185,3185,0
|
|
20230807,110400,265066435,3185,3185,3185,3185,75
|
|
20230807,110300,264827560,3190,3185,3190,3185,651
|
|
20230807,110200,262754025,3185,3200,3200,3185,34
|
|
20230807,110100,262645315,3200,3185,3200,3185,118
|
|
20230807,110000,262269395,3185,3185,3185,3185,20
|
|
20230807,105900,262205695,3180,3180,3180,3180,564
|
|
20230807,105800,260412175,3185,3185,3185,3185,0
|
|
20230807,105700,260412175,3185,3185,3185,3185,500
|
|
20230807,105600,258819675,3185,3185,3185,3185,32
|
|
20230807,105500,258717755,3185,3185,3185,3185,0
|
|
20230807,105400,258717755,3185,3185,3185,3185,0
|
|
20230807,105300,258717755,3185,3185,3185,3185,564
|
|
20230807,105200,256921415,3200,3200,3200,3200,0
|
|
20230807,105100,256921415,3200,3200,3200,3200,18
|
|
20230807,105000,256863815,3180,3180,3180,3180,564
|
|
20230807,104900,255070295,3200,3200,3200,3200,0
|
|
20230807,104800,255070295,3200,3180,3200,3180,565
|
|
20230807,104700,253273560,3190,3190,3190,3190,20
|
|
20230807,104600,253209760,3195,3195,3195,3195,23
|
|
20230807,104500,253136275,3180,3180,3195,3180,566
|
|
20230807,104400,251336380,3185,3185,3185,3185,77
|
|
20230807,104300,251091135,3175,3175,3175,3175,0
|
|
20230807,104200,251091135,3175,3175,3175,3175,564
|
|
20230807,104100,249300435,3175,3175,3175,3175,0
|
|
20230807,104000,249300435,3175,3175,3175,3175,0
|
|
20230807,103900,249300435,3175,3175,3175,3175,564
|
|
20230807,103800,247509735,3165,3180,3180,3165,2316
|
|
20230807,103700,240168500,3170,3170,3170,3170,300
|
|
20230807,103600,239217500,3170,3170,3170,3170,564
|
|
20230807,103500,237429620,3170,3170,3170,3170,0
|
|
20230807,103400,237429620,3170,3175,3175,3170,400
|
|
20230807,103300,236159730,3180,3190,3190,3180,272
|
|
20230807,103200,235294535,3190,3190,3190,3190,15
|
|
20230807,103100,235246685,3205,3185,3205,3185,684
|
|
20230807,103000,233066710,3195,3195,3195,3190,820
|
|
20230807,102900,230449375,3195,3195,3195,3195,0
|
|
20230807,102800,230449375,3195,3195,3200,3195,1263
|
|
20230807,102700,226414065,3195,3195,3200,3195,818
|
|
20230807,102600,223800465,3195,3195,3195,3195,800
|
|
20230807,102500,221244465,3190,3195,3195,3190,675
|
|
20230807,102400,219090660,3195,3195,3195,3195,481
|
|
20230807,102300,217553865,3195,3195,3195,3195,826
|
|
20230807,102200,214914795,3195,3195,3195,3195,1376
|
|
20230807,102100,210518475,3195,3200,3205,3195,1406
|
|
20230807,102000,206026265,3195,3195,3195,3190,213
|
|
20230807,101900,205345735,3195,3190,3195,3190,741
|
|
20230807,101800,202981060,3195,3195,3195,3195,10
|
|
20230807,101700,202949110,3195,3195,3195,3195,622
|
|
20230807,101600,200961820,3195,3195,3195,3195,1578
|
|
20230807,101500,195920110,3195,3195,3200,3195,560
|
|
20230807,101400,194129910,3195,3185,3195,3185,648
|
|
20230807,101300,192065440,3190,3190,3190,3190,50
|
|
20230807,101200,191905940,3195,3195,3195,3195,0
|
|
20230807,101100,191905940,3195,3180,3195,3180,588
|
|
20230807,101000,190035740,3180,3180,3180,3180,1
|
|
20230807,100900,190032560,3180,3180,3180,3180,0
|
|
20230807,100800,190032560,3180,3195,3195,3180,564
|
|
20230807,100700,188239025,3180,3180,3180,3180,0
|
|
20230807,100600,188239025,3180,3195,3195,3180,1051
|
|
20230807,100500,184896080,3195,3185,3195,3185,588
|
|
20230807,100400,183023060,3180,3190,3190,3180,949
|
|
20230807,100300,180002610,3195,3190,3205,3190,2000
|
|
20230807,100200,173616100,3190,3185,3205,3185,1568
|
|
20230807,100100,168619165,3195,3195,3195,3195,72
|
|
20230807,100000,168389125,3195,3190,3195,3185,1075
|
|
20230807,095900,164962320,3195,3195,3195,3190,256
|
|
20230807,095800,164144650,3195,3190,3205,3190,834
|
|
20230807,095700,161477660,3195,3195,3200,3190,1492
|
|
20230807,095600,156709985,3195,3185,3205,3185,717
|
|
20230807,095500,154424000,3180,3200,3200,3180,1111
|
|
20230807,095400,150888800,3200,3180,3200,3180,779
|
|
20230807,095300,148409815,3185,3185,3185,3185,11
|
|
20230807,095200,148374780,3160,3170,3170,3160,2300
|
|
20230807,095100,141102520,3170,3180,3180,3170,1237
|
|
20230807,095000,137177680,3180,3180,3180,3180,0
|
|
20230807,094900,137177680,3180,3185,3185,3180,68
|
|
20230807,094800,136961430,3185,3200,3200,3185,655
|
|
20230807,094700,134874670,3180,3195,3200,3180,491
|
|
20230807,094600,133307475,3195,3190,3195,3190,2527
|
|
20230807,094500,125245840,3170,3190,3190,3170,565
|
|
20230807,094400,123454770,3170,3170,3170,3170,0
|
|
20230807,094300,123454770,3170,3170,3190,3170,624
|
|
20230807,094200,121476490,3190,3190,3190,3190,0
|
|
20230807,094100,121476490,3190,3170,3190,3170,457
|
|
20230807,094000,120024000,3170,3170,3170,3170,568
|
|
20230807,093900,118223440,3195,3195,3195,3195,1
|
|
20230807,093800,118220245,3195,3195,3195,3170,337
|
|
20230807,093700,117151905,3195,3175,3195,3175,565
|
|
20230807,093600,115358010,3195,3175,3195,3175,7
|
|
20230807,093500,115335725,3180,3180,3180,3180,0
|
|
20230807,093400,115335725,3180,3180,3180,3180,564
|
|
20230807,093300,113542205,3195,3195,3195,3195,0
|
|
20230807,093200,113542205,3195,3195,3195,3195,1
|
|
20230807,093100,113539010,3180,3185,3200,3180,698
|
|
20230807,093000,111318250,3185,3200,3200,3185,150
|
|
20230807,092900,110839750,3205,3185,3205,3185,1051
|
|
20230807,092800,107482855,3185,3185,3205,3185,212
|
|
20230807,092700,106806020,3185,3185,3185,3185,0
|
|
20230807,092600,106806020,3185,3185,3185,3185,564
|
|
20230807,092500,105009680,3190,3190,3190,3190,3
|
|
20230807,092400,105000110,3190,3190,3190,3190,238
|
|
20230807,092300,104240890,3195,3195,3195,3195,564
|
|
20230807,092200,102438910,3205,3205,3205,3205,0
|
|
20230807,092100,102438910,3205,3200,3205,3200,550
|
|
20230807,092000,100676410,3185,3185,3185,3185,565
|
|
20230807,091900,98876885,3220,3220,3220,3220,0
|
|
20230807,091800,98876885,3220,3220,3220,3220,0
|
|
20230807,091700,98876885,3220,3215,3220,3215,3000
|
|
20230807,091600,89218090,3220,3215,3220,3215,500
|
|
20230807,091500,87608290,3190,3220,3220,3190,341
|
|
20230807,091400,86520470,3220,3215,3220,3215,619
|
|
20230807,091300,84527970,3215,3215,3215,3215,0
|
|
20230807,091200,84527970,3215,3195,3215,3180,474
|
|
20230807,091100,83013930,3220,3210,3220,3210,2001
|
|
20230807,091000,76577590,3215,3215,3215,3215,1085
|
|
20230807,090900,73089315,3215,3165,3215,3160,1541
|
|
20230807,090800,68165270,3170,3170,3195,3170,87
|
|
20230807,090700,67889255,3170,3140,3215,3140,1246
|
|
20230807,090600,63920315,3140,3140,3160,3140,1856
|
|
20230807,090500,58092415,3160,3135,3160,3135,429
|
|
20230807,090400,56742305,3160,3135,3160,3130,639
|
|
20230807,090300,54739005,3130,3140,3165,3130,543
|
|
20230807,090200,53033745,3140,3180,3180,3140,718
|
|
20230807,090100,50756165,3180,3140,3180,3130,15596
|
|
20230807,090000,1925600,3140,3140,3145,3140,612
|