633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193000,529658650,3130,3130,3130,3130,8346
|
|
20230808,192900,529658650,3130,3130,3130,3130,0
|
|
20230808,192800,529658650,3130,3130,3130,3130,0
|
|
20230808,192700,529658650,3130,3130,3130,3130,0
|
|
20230808,192600,529658650,3130,3130,3130,3130,0
|
|
20230808,192500,529658650,3130,3130,3130,3130,0
|
|
20230808,192400,529658650,3130,3130,3130,3130,0
|
|
20230808,192300,529658650,3130,3130,3130,3130,0
|
|
20230808,192200,529658650,3130,3130,3130,3130,0
|
|
20230808,192100,529658650,3130,3130,3130,3130,0
|
|
20230808,192000,529658650,3130,3130,3130,3130,0
|
|
20230808,191900,529658650,3130,3130,3130,3130,0
|
|
20230808,191800,529658650,3130,3130,3130,3130,0
|
|
20230808,191700,529658650,3130,3130,3130,3130,0
|
|
20230808,191600,529658650,3130,3130,3130,3130,0
|
|
20230808,191500,529658650,3130,3130,3130,3130,0
|
|
20230808,191400,529658650,3130,3130,3130,3130,0
|
|
20230808,191300,529658650,3130,3130,3130,3130,0
|
|
20230808,191200,529658650,3130,3130,3130,3130,0
|
|
20230808,191100,529658650,3130,3130,3130,3130,0
|
|
20230808,191000,529658650,3130,3130,3130,3130,0
|
|
20230808,190900,529658650,3130,3130,3130,3130,0
|
|
20230808,190800,529658650,3130,3130,3130,3130,0
|
|
20230808,190700,529658650,3130,3130,3130,3130,0
|
|
20230808,190600,529658650,3130,3130,3130,3130,0
|
|
20230808,190500,529658650,3130,3130,3130,3130,0
|
|
20230808,190400,529658650,3130,3130,3130,3130,0
|
|
20230808,190300,529658650,3130,3130,3130,3130,0
|
|
20230808,190200,529658650,3130,3130,3130,3130,0
|
|
20230808,190100,529658650,3130,3130,3130,3130,0
|
|
20230808,190000,529658650,3130,3130,3130,3130,8346
|
|
20230808,185900,529658650,3130,3130,3130,3130,0
|
|
20230808,185800,529658650,3130,3130,3130,3130,0
|
|
20230808,185700,529658650,3130,3130,3130,3130,0
|
|
20230808,185600,529658650,3130,3130,3130,3130,0
|
|
20230808,185500,529658650,3130,3130,3130,3130,0
|
|
20230808,185400,529658650,3130,3130,3130,3130,0
|
|
20230808,185300,529658650,3130,3130,3130,3130,0
|
|
20230808,185200,529658650,3130,3130,3130,3130,0
|
|
20230808,185100,529658650,3130,3130,3130,3130,0
|
|
20230808,185000,529658650,3130,3130,3130,3130,0
|
|
20230808,184900,529658650,3130,3130,3130,3130,0
|
|
20230808,184800,529658650,3130,3130,3130,3130,0
|
|
20230808,184700,529658650,3130,3130,3130,3130,0
|
|
20230808,184600,529658650,3130,3130,3130,3130,0
|
|
20230808,184500,529658650,3130,3130,3130,3130,0
|
|
20230808,184400,529658650,3130,3130,3130,3130,0
|
|
20230808,184300,529658650,3130,3130,3130,3130,0
|
|
20230808,184200,529658650,3130,3130,3130,3130,0
|
|
20230808,184100,529658650,3130,3130,3130,3130,0
|
|
20230808,184000,529658650,3130,3130,3130,3130,0
|
|
20230808,183900,529658650,3130,3130,3130,3130,0
|
|
20230808,183800,529658650,3130,3130,3130,3130,0
|
|
20230808,183700,529658650,3130,3130,3130,3130,0
|
|
20230808,183600,529658650,3130,3130,3130,3130,0
|
|
20230808,183500,529658650,3130,3130,3130,3130,0
|
|
20230808,183400,529658650,3130,3130,3130,3130,0
|
|
20230808,183300,529658650,3130,3130,3130,3130,0
|
|
20230808,183200,529658650,3130,3130,3130,3130,0
|
|
20230808,183100,529658650,3130,3130,3130,3130,0
|
|
20230808,183000,529658650,3130,3130,3130,3130,8346
|
|
20230808,182900,529658650,3130,3130,3130,3130,0
|
|
20230808,182800,529658650,3130,3130,3130,3130,0
|
|
20230808,182700,529658650,3130,3130,3130,3130,0
|
|
20230808,182600,529658650,3130,3130,3130,3130,0
|
|
20230808,182500,529658650,3130,3130,3130,3130,0
|
|
20230808,182400,529658650,3130,3130,3130,3130,0
|
|
20230808,182300,529658650,3130,3130,3130,3130,0
|
|
20230808,182200,529658650,3130,3130,3130,3130,0
|
|
20230808,182100,529658650,3130,3130,3130,3130,0
|
|
20230808,182000,529658650,3130,3130,3130,3130,0
|
|
20230808,181900,529658650,3130,3130,3130,3130,0
|
|
20230808,181800,529658650,3130,3130,3130,3130,0
|
|
20230808,181700,529658650,3130,3130,3130,3130,0
|
|
20230808,181600,529658650,3130,3130,3130,3130,0
|
|
20230808,181500,529658650,3130,3130,3130,3130,0
|
|
20230808,181400,529658650,3130,3130,3130,3130,0
|
|
20230808,181300,529658650,3130,3130,3130,3130,0
|
|
20230808,181200,529658650,3130,3130,3130,3130,0
|
|
20230808,181100,529658650,3130,3130,3130,3130,0
|
|
20230808,181000,529658650,3130,3130,3130,3130,0
|
|
20230808,180900,529658650,3130,3130,3130,3130,0
|
|
20230808,180800,529658650,3130,3130,3130,3130,0
|
|
20230808,180700,529658650,3130,3130,3130,3130,0
|
|
20230808,180600,529658650,3130,3130,3130,3130,0
|
|
20230808,180500,529658650,3130,3130,3130,3130,0
|
|
20230808,180400,529658650,3130,3130,3130,3130,0
|
|
20230808,180300,529658650,3130,3130,3130,3130,0
|
|
20230808,180200,529658650,3130,3130,3130,3130,0
|
|
20230808,180100,529658650,3130,3130,3130,3130,0
|
|
20230808,180000,529658650,3130,3130,3130,3130,8346
|
|
20230808,175900,529658650,3130,3130,3130,3130,0
|
|
20230808,175800,529658650,3130,3130,3130,3130,0
|
|
20230808,175700,529658650,3130,3130,3130,3130,0
|
|
20230808,175600,529658650,3130,3130,3130,3130,0
|
|
20230808,175500,529658650,3130,3130,3130,3130,0
|
|
20230808,175400,529658650,3130,3130,3130,3130,0
|
|
20230808,175300,529658650,3130,3130,3130,3130,0
|
|
20230808,175200,529658650,3130,3130,3130,3130,0
|
|
20230808,175100,529658650,3130,3130,3130,3130,0
|
|
20230808,175000,529658650,3130,3130,3130,3130,0
|
|
20230808,174900,529658650,3130,3130,3130,3130,0
|
|
20230808,174800,529658650,3130,3130,3130,3130,0
|
|
20230808,174700,529658650,3130,3130,3130,3130,0
|
|
20230808,174600,529658650,3130,3130,3130,3130,0
|
|
20230808,174500,529658650,3130,3130,3130,3130,0
|
|
20230808,174400,529658650,3130,3130,3130,3130,0
|
|
20230808,174300,529658650,3130,3130,3130,3130,0
|
|
20230808,174200,529658650,3130,3130,3130,3130,0
|
|
20230808,174100,529658650,3130,3130,3130,3130,0
|
|
20230808,174000,529658650,3130,3130,3130,3130,0
|
|
20230808,173900,529658650,3130,3130,3130,3130,0
|
|
20230808,173800,529658650,3130,3130,3130,3130,0
|
|
20230808,173700,529658650,3130,3130,3130,3130,0
|
|
20230808,173600,529658650,3130,3130,3130,3130,0
|
|
20230808,173500,529658650,3130,3130,3130,3130,0
|
|
20230808,173400,529658650,3130,3130,3130,3130,0
|
|
20230808,173300,529658650,3130,3130,3130,3130,0
|
|
20230808,173200,529658650,3130,3130,3130,3130,0
|
|
20230808,173100,529658650,3130,3130,3130,3130,0
|
|
20230808,173000,529658650,3130,3130,3130,3130,8346
|
|
20230808,172900,529658650,3130,3130,3130,3130,0
|
|
20230808,172800,529658650,3130,3130,3130,3130,0
|
|
20230808,172700,529658650,3130,3130,3130,3130,0
|
|
20230808,172600,529658650,3130,3130,3130,3130,0
|
|
20230808,172500,529658650,3130,3130,3130,3130,0
|
|
20230808,172400,529658650,3130,3130,3130,3130,0
|
|
20230808,172300,529658650,3130,3130,3130,3130,0
|
|
20230808,172200,529658650,3130,3130,3130,3130,0
|
|
20230808,172100,529658650,3130,3130,3130,3130,0
|
|
20230808,172000,529658650,3130,3130,3130,3130,0
|
|
20230808,171900,529658650,3130,3130,3130,3130,0
|
|
20230808,171800,529658650,3130,3130,3130,3130,0
|
|
20230808,171700,529658650,3130,3130,3130,3130,0
|
|
20230808,171600,529658650,3130,3130,3130,3130,0
|
|
20230808,171500,529658650,3130,3130,3130,3130,0
|
|
20230808,171400,529658650,3130,3130,3130,3130,0
|
|
20230808,171300,529658650,3130,3130,3130,3130,0
|
|
20230808,171200,529658650,3130,3130,3130,3130,0
|
|
20230808,171100,529658650,3130,3130,3130,3130,0
|
|
20230808,171000,529658650,3130,3130,3130,3130,0
|
|
20230808,170900,529658650,3130,3130,3130,3130,0
|
|
20230808,170800,529658650,3130,3130,3130,3130,0
|
|
20230808,170700,529658650,3130,3130,3130,3130,0
|
|
20230808,170600,529658650,3130,3130,3130,3130,0
|
|
20230808,170500,529658650,3130,3130,3130,3130,0
|
|
20230808,170400,529658650,3130,3130,3130,3130,0
|
|
20230808,170300,529658650,3130,3130,3130,3130,0
|
|
20230808,170200,529658650,3130,3130,3130,3130,0
|
|
20230808,170100,529658650,3130,3130,3130,3130,0
|
|
20230808,170000,529658650,3130,3130,3130,3130,8346
|
|
20230808,165900,529658650,3130,3130,3130,3130,0
|
|
20230808,165800,529658650,3130,3130,3130,3130,0
|
|
20230808,165700,529658650,3130,3130,3130,3130,0
|
|
20230808,165600,529658650,3130,3130,3130,3130,0
|
|
20230808,165500,529658650,3130,3130,3130,3130,0
|
|
20230808,165400,529658650,3130,3130,3130,3130,0
|
|
20230808,165300,529658650,3130,3130,3130,3130,0
|
|
20230808,165200,529658650,3130,3130,3130,3130,0
|
|
20230808,165100,529658650,3130,3130,3130,3130,0
|
|
20230808,165000,529658650,3130,3130,3130,3130,0
|
|
20230808,164900,529658650,3130,3130,3130,3130,0
|
|
20230808,164800,529658650,3130,3130,3130,3130,0
|
|
20230808,164700,529658650,3130,3130,3130,3130,0
|
|
20230808,164600,529658650,3130,3130,3130,3130,0
|
|
20230808,164500,529658650,3130,3130,3130,3130,0
|
|
20230808,164400,529658650,3130,3130,3130,3130,0
|
|
20230808,164300,529658650,3130,3130,3130,3130,0
|
|
20230808,164200,529658650,3130,3130,3130,3130,0
|
|
20230808,164100,529658650,3130,3130,3130,3130,0
|
|
20230808,164000,529658650,3130,3130,3130,3130,0
|
|
20230808,163900,529658650,3130,3130,3130,3130,0
|
|
20230808,163800,529658650,3130,3130,3130,3130,0
|
|
20230808,163700,529658650,3130,3130,3130,3130,0
|
|
20230808,163600,529658650,3130,3130,3130,3130,0
|
|
20230808,163500,529658650,3130,3130,3130,3130,0
|
|
20230808,163400,529658650,3130,3130,3130,3130,0
|
|
20230808,163300,529658650,3130,3130,3130,3130,0
|
|
20230808,163200,529658650,3130,3130,3130,3130,0
|
|
20230808,163100,529658650,3130,3130,3130,3130,0
|
|
20230808,163000,529658650,3130,3130,3130,3130,8346
|
|
20230808,162900,529658650,3130,3130,3130,3130,0
|
|
20230808,162800,529658650,3130,3130,3130,3130,0
|
|
20230808,162700,529658650,3130,3130,3130,3130,0
|
|
20230808,162600,529658650,3130,3130,3130,3130,0
|
|
20230808,162500,529658650,3130,3130,3130,3130,0
|
|
20230808,162400,529658650,3130,3130,3130,3130,0
|
|
20230808,162300,529658650,3130,3130,3130,3130,0
|
|
20230808,162200,529658650,3130,3130,3130,3130,0
|
|
20230808,162100,529658650,3130,3130,3130,3130,0
|
|
20230808,162000,529658650,3130,3130,3130,3130,0
|
|
20230808,161900,529658650,3130,3130,3130,3130,0
|
|
20230808,161800,529658650,3130,3130,3130,3130,0
|
|
20230808,161700,529658650,3130,3130,3130,3130,0
|
|
20230808,161600,529658650,3130,3130,3130,3130,0
|
|
20230808,161500,529658650,3130,3130,3130,3130,0
|
|
20230808,161400,529658650,3130,3130,3130,3130,0
|
|
20230808,161300,529658650,3130,3130,3130,3130,0
|
|
20230808,161200,529658650,3130,3130,3130,3130,0
|
|
20230808,161100,529658650,3130,3130,3130,3130,0
|
|
20230808,161000,529658650,3130,3130,3130,3130,0
|
|
20230808,160900,529658650,3130,3130,3130,3130,0
|
|
20230808,160800,529658650,3130,3130,3130,3130,0
|
|
20230808,160700,529658650,3130,3130,3130,3130,0
|
|
20230808,160600,529658650,3130,3130,3130,3130,0
|
|
20230808,160500,529658650,3130,3130,3130,3130,0
|
|
20230808,160400,529658650,3130,3130,3130,3130,0
|
|
20230808,160300,529658650,3130,3130,3130,3130,0
|
|
20230808,160200,529658650,3130,3130,3130,3130,0
|
|
20230808,160100,529658650,3130,3130,3130,3130,0
|
|
20230808,160000,529658650,3130,3130,3130,3130,8346
|
|
20230808,155900,529658650,3130,3130,3130,3130,0
|
|
20230808,155800,529658650,3130,3130,3130,3130,0
|
|
20230808,155700,529658650,3130,3130,3130,3130,0
|
|
20230808,155600,529658650,3130,3130,3130,3130,0
|
|
20230808,155500,529658650,3130,3130,3130,3130,0
|
|
20230808,155400,529658650,3130,3130,3130,3130,0
|
|
20230808,155300,529658650,3130,3130,3130,3130,0
|
|
20230808,155200,529658650,3130,3130,3130,3130,0
|
|
20230808,155100,529658650,3130,3130,3130,3130,0
|
|
20230808,155000,529658650,3130,3130,3130,3130,0
|
|
20230808,154900,529658650,3130,3130,3130,3130,0
|
|
20230808,154800,529658650,3130,3130,3130,3130,0
|
|
20230808,154700,529658650,3130,3130,3130,3130,0
|
|
20230808,154600,529658650,3130,3130,3130,3130,0
|
|
20230808,154500,529658650,3130,3130,3130,3130,0
|
|
20230808,154400,529658650,3130,3130,3130,3130,0
|
|
20230808,154300,529658650,3130,3130,3130,3130,0
|
|
20230808,154200,529658650,3130,3130,3130,3130,0
|
|
20230808,154100,529658650,3130,3130,3130,3130,0
|
|
20230808,154000,529658650,3130,3130,3130,3130,0
|
|
20230808,153900,529658650,3130,3130,3130,3130,0
|
|
20230808,153800,529658650,3130,3130,3130,3130,0
|
|
20230808,153700,529658650,3130,3130,3130,3130,0
|
|
20230808,153600,529658650,3130,3130,3130,3130,0
|
|
20230808,153500,529658650,3130,3130,3130,3130,0
|
|
20230808,153400,529658650,3130,3130,3130,3130,0
|
|
20230808,153300,529658650,3130,3130,3130,3130,0
|
|
20230808,153200,529658650,3130,3130,3130,3130,0
|
|
20230808,153100,529658650,3130,3130,3130,3130,0
|
|
20230808,153000,529658650,3130,3130,3130,3130,16692
|
|
20230808,152900,503535670,3140,3140,3140,3140,0
|
|
20230808,152800,503535670,3140,3140,3140,3140,0
|
|
20230808,152700,503535670,3140,3140,3140,3140,0
|
|
20230808,152600,503535670,3140,3140,3140,3140,0
|
|
20230808,152500,503535670,3140,3140,3140,3140,0
|
|
20230808,152400,503535670,3140,3140,3140,3140,0
|
|
20230808,152300,503535670,3140,3140,3140,3140,0
|
|
20230808,152200,503535670,3140,3140,3140,3140,0
|
|
20230808,152100,503535670,3140,3140,3140,3140,0
|
|
20230808,152000,503535670,3140,3140,3140,3140,0
|
|
20230808,151900,503535670,3140,3140,3140,3140,232
|
|
20230808,151800,502807190,3135,3140,3140,3135,1085
|
|
20230808,151700,499400945,3145,3145,3145,3140,117
|
|
20230808,151600,499033305,3145,3145,3145,3145,221
|
|
20230808,151500,498338260,3140,3140,3140,3140,136
|
|
20230808,151400,497911220,3145,3150,3150,3145,290
|
|
20230808,151300,496998140,3140,3145,3150,3140,399
|
|
20230808,151200,495742465,3140,3140,3140,3140,30
|
|
20230808,151100,495648265,3140,3140,3140,3140,137
|
|
20230808,151000,495218085,3140,3135,3140,3135,16
|
|
20230808,150900,495167850,3135,3135,3135,3135,1
|
|
20230808,150800,495164715,3140,3135,3140,3135,190
|
|
20230808,150700,494568210,3140,3135,3145,3135,270
|
|
20230808,150600,493720410,3135,3135,3135,3135,3
|
|
20230808,150500,493711005,3140,3140,3140,3140,29
|
|
20230808,150400,493619945,3135,3140,3140,3135,72
|
|
20230808,150300,493394180,3140,3140,3140,3140,35
|
|
20230808,150200,493284280,3140,3140,3140,3140,1
|
|
20230808,150100,493281140,3135,3140,3140,3135,164
|
|
20230808,150000,492766995,3140,3135,3140,3135,15
|
|
20230808,145900,492719965,3135,3135,3135,3135,44
|
|
20230808,145800,492582025,3135,3130,3140,3130,471
|
|
20230808,145700,491105855,3140,3140,3140,3140,0
|
|
20230808,145600,491105855,3140,3140,3140,3140,1201
|
|
20230808,145500,487334715,3140,3140,3140,3140,1
|
|
20230808,145400,487331575,3135,3135,3135,3135,451
|
|
20230808,145300,485917690,3140,3135,3140,3135,67
|
|
20230808,145200,485707640,3130,3135,3135,3130,576
|
|
20230808,145100,483902155,3130,3135,3135,3130,2954
|
|
20230808,145000,474644110,3135,3135,3135,3135,0
|
|
20230808,144900,474644110,3135,3135,3135,3135,0
|
|
20230808,144800,474644110,3135,3135,3135,3135,94
|
|
20230808,144700,474349420,3140,3140,3140,3140,0
|
|
20230808,144600,474349420,3140,3140,3140,3140,0
|
|
20230808,144500,474349420,3140,3140,3140,3140,101
|
|
20230808,144400,474032280,3135,3135,3135,3135,52
|
|
20230808,144300,473869260,3140,3140,3140,3140,8
|
|
20230808,144200,473844140,3140,3140,3140,3140,0
|
|
20230808,144100,473844140,3140,3140,3140,3140,2509
|
|
20230808,144000,465965880,3140,3140,3140,3140,0
|
|
20230808,143900,465965880,3140,3140,3140,3140,0
|
|
20230808,143800,465965880,3140,3135,3140,3135,84
|
|
20230808,143700,465702520,3140,3140,3140,3140,154
|
|
20230808,143600,465218960,3140,3140,3140,3140,0
|
|
20230808,143500,465218960,3140,3140,3140,3140,112
|
|
20230808,143400,464867280,3145,3145,3145,3145,0
|
|
20230808,143300,464867280,3145,3145,3145,3145,0
|
|
20230808,143200,464867280,3145,3140,3145,3140,44
|
|
20230808,143100,464729040,3140,3140,3140,3140,83
|
|
20230808,143000,464468420,3135,3140,3140,3135,696
|
|
20230808,142900,462283870,3135,3135,3135,3135,49
|
|
20230808,142800,462130255,3130,3130,3130,3130,83
|
|
20230808,142700,461870465,3135,3135,3135,3135,79
|
|
20230808,142600,461622800,3135,3135,3135,3135,0
|
|
20230808,142500,461622800,3135,3135,3135,3135,30
|
|
20230808,142400,461528750,3135,3130,3135,3130,472
|
|
20230808,142300,460050645,3125,3135,3135,3125,825
|
|
20230808,142200,457468595,3135,3135,3135,3135,1
|
|
20230808,142100,457465460,3130,3130,3130,3130,110
|
|
20230808,142000,457121160,3130,3130,3130,3130,50
|
|
20230808,141900,456964660,3130,3130,3130,3130,0
|
|
20230808,141800,456964660,3130,3130,3130,3130,49
|
|
20230808,141700,456811290,3130,3130,3130,3130,1
|
|
20230808,141600,456808160,3135,3135,3135,3135,0
|
|
20230808,141500,456808160,3135,3135,3135,3135,50
|
|
20230808,141400,456651410,3140,3140,3140,3140,9
|
|
20230808,141300,456623150,3130,3130,3130,3130,3
|
|
20230808,141200,456613760,3130,3130,3130,3130,15
|
|
20230808,141100,456566810,3125,3130,3130,3125,70
|
|
20230808,141000,456348020,3130,3130,3130,3130,0
|
|
20230808,140900,456348020,3130,3135,3135,3130,632
|
|
20230808,140800,454369600,3135,3135,3135,3135,67
|
|
20230808,140700,454159555,3135,3135,3135,3135,1
|
|
20230808,140600,454156420,3135,3130,3135,3130,2
|
|
20230808,140500,454150155,3130,3130,3130,3130,51
|
|
20230808,140400,453990525,3135,3135,3135,3135,1
|
|
20230808,140300,453987390,3130,3130,3130,3130,1
|
|
20230808,140200,453984260,3140,3140,3140,3140,20
|
|
20230808,140100,453921460,3145,3145,3145,3145,1
|
|
20230808,140000,453918315,3130,3125,3130,3125,444
|
|
20230808,135900,452530565,3130,3130,3130,3130,50
|
|
20230808,135800,452374065,3125,3125,3125,3125,439
|
|
20230808,135700,451002190,3125,3130,3130,3125,389
|
|
20230808,135600,449785875,3135,3135,3135,3130,240
|
|
20230808,135500,449034170,3135,3130,3135,3130,212
|
|
20230808,135400,448370605,3135,3135,3135,3135,0
|
|
20230808,135300,448370605,3135,3135,3135,3135,0
|
|
20230808,135200,448370605,3135,3130,3140,3130,214
|
|
20230808,135100,447699915,3130,3130,3130,3130,139
|
|
20230808,135000,447264845,3135,3135,3135,3130,637
|
|
20230808,134900,445270355,3135,3130,3135,3130,186
|
|
20230808,134800,444687940,3130,3135,3135,3130,89
|
|
20230808,134700,444409295,3135,3135,3135,3135,99
|
|
20230808,134600,444098930,3135,3135,3135,3135,140
|
|
20230808,134500,443660030,3130,3130,3130,3130,194
|
|
20230808,134400,443052810,3130,3130,3130,3130,139
|
|
20230808,134300,442617740,3130,3130,3130,3130,0
|
|
20230808,134200,442617740,3130,3130,3130,3130,2024
|
|
20230808,134100,436282620,3130,3130,3130,3130,494
|
|
20230808,134000,434736400,3130,3135,3135,3130,638
|
|
20230808,133900,432736960,3135,3140,3140,3135,146
|
|
20230808,133800,432279215,3135,3135,3135,3135,196
|
|
20230808,133700,431664755,3140,3135,3140,3135,340
|
|
20230808,133600,430598805,3135,3135,3135,3135,139
|
|
20230808,133500,430163040,3135,3135,3135,3135,348
|
|
20230808,133400,429072060,3135,3135,3135,3135,0
|
|
20230808,133300,429072060,3135,3130,3135,3130,153
|
|
20230808,133200,428593095,3135,3135,3135,3135,184
|
|
20230808,133100,428016255,3140,3140,3140,3140,10
|
|
20230808,133000,427984855,3140,3135,3140,3135,139
|
|
20230808,132900,427549085,3135,3135,3140,3135,231
|
|
20230808,132800,426824825,3135,3135,3135,3135,138
|
|
20230808,132700,426392195,3140,3140,3140,3140,0
|
|
20230808,132600,426392195,3140,3135,3140,3130,552
|
|
20230808,132500,424663840,3135,3135,3135,3135,138
|
|
20230808,132400,424231210,3135,3135,3135,3135,1
|
|
20230808,132300,424228075,3135,3140,3140,3135,3866
|
|
20230808,132200,412104525,3140,3140,3140,3140,220
|
|
20230808,132100,411413725,3140,3140,3140,3140,138
|
|
20230808,132000,410980405,3140,3140,3140,3140,0
|
|
20230808,131900,410980405,3140,3140,3140,3140,188
|
|
20230808,131800,410390085,3140,3140,3140,3140,138
|
|
20230808,131700,409956765,3145,3145,3145,3145,20
|
|
20230808,131600,409893865,3145,3140,3145,3140,367
|
|
20230808,131500,408740625,3145,3140,3145,3140,100
|
|
20230808,131400,408426130,3145,3145,3145,3145,88
|
|
20230808,131300,408149370,3145,3145,3145,3145,138
|
|
20230808,131200,407715360,3145,3145,3145,3145,186
|
|
20230808,131100,407130390,3145,3145,3145,3145,138
|
|
20230808,131000,406696380,3145,3140,3145,3140,247
|
|
20230808,130900,405920260,3140,3145,3145,3140,72
|
|
20230808,130800,405694170,3145,3145,3145,3140,156
|
|
20230808,130700,405204240,3145,3145,3145,3135,2175
|
|
20230808,130600,398376325,3145,3145,3145,3145,130
|
|
20230808,130500,397967475,3145,3145,3155,3145,136
|
|
20230808,130400,397539560,3145,3145,3145,3145,96
|
|
20230808,130300,397237640,3150,3150,3150,3150,0
|
|
20230808,130200,397237640,3150,3150,3150,3145,208
|
|
20230808,130100,396583135,3145,3150,3150,3145,150
|
|
20230808,130000,396111330,3150,3150,3150,3150,128
|
|
20230808,125900,395708130,3155,3150,3155,3150,226
|
|
20230808,125800,394996090,3150,3150,3150,3150,0
|
|
20230808,125700,394996090,3150,3155,3155,3145,197
|
|
20230808,125600,394375430,3145,3155,3160,3145,534
|
|
20230808,125500,392695150,3155,3150,3155,3150,240
|
|
20230808,125400,391938645,3155,3155,3155,3155,37
|
|
20230808,125300,391821910,3155,3150,3155,3150,382
|
|
20230808,125200,390617700,3150,3150,3150,3150,47
|
|
20230808,125100,390469650,3150,3150,3150,3145,599
|
|
20230808,125000,388585095,3150,3155,3155,3150,346
|
|
20230808,124900,387494855,3150,3155,3155,3150,96
|
|
20230808,124800,387192320,3155,3155,3155,3155,139
|
|
20230808,124700,386753775,3155,3155,3155,3155,138
|
|
20230808,124600,386318385,3155,3155,3155,3155,310
|
|
20230808,124500,385340335,3160,3160,3160,3160,0
|
|
20230808,124400,385340335,3160,3160,3160,3160,0
|
|
20230808,124300,385340335,3160,3160,3160,3160,1
|
|
20230808,124200,385337175,3155,3155,3155,3155,203
|
|
20230808,124100,384696710,3160,3160,3160,3160,0
|
|
20230808,124000,384696710,3160,3160,3160,3155,411
|
|
20230808,123900,383399720,3160,3165,3165,3155,153
|
|
20230808,123800,382916890,3165,3165,3165,3165,54
|
|
20230808,123700,382745980,3170,3155,3170,3155,35
|
|
20230808,123600,382635480,3180,3150,3180,3150,295
|
|
20230808,123500,381704970,3155,3155,3155,3155,63
|
|
20230808,123400,381506205,3155,3155,3155,3155,79
|
|
20230808,123300,381256960,3155,3155,3155,3150,201
|
|
20230808,123200,380623495,3150,3155,3155,3150,261
|
|
20230808,123100,379800995,3160,3155,3160,3155,244
|
|
20230808,123000,379030485,3155,3155,3155,3155,30
|
|
20230808,122900,378935835,3155,3160,3160,3155,223
|
|
20230808,122800,378231580,3160,3160,3160,3160,71
|
|
20230808,122700,378007220,3155,3155,3155,3155,138
|
|
20230808,122600,377571830,3155,3150,3155,3150,185
|
|
20230808,122500,376988390,3155,3150,3155,3150,179
|
|
20230808,122400,376424335,3150,3150,3150,3150,324
|
|
20230808,122300,375403735,3150,3155,3155,3150,166
|
|
20230808,122200,374880695,3155,3155,3155,3150,243
|
|
20230808,122100,374114720,3150,3150,3150,3150,138
|
|
20230808,122000,373680020,3155,3155,3155,3155,71
|
|
20230808,121900,373456015,3155,3155,3155,3155,161
|
|
20230808,121800,372948060,3155,3155,3155,3155,0
|
|
20230808,121700,372948060,3155,3155,3155,3155,149
|
|
20230808,121600,372477965,3155,3155,3155,3155,138
|
|
20230808,121500,372042575,3155,3150,3155,3150,257
|
|
20230808,121400,371232430,3155,3150,3155,3150,158
|
|
20230808,121300,370734630,3150,3150,3150,3150,58
|
|
20230808,121200,370551930,3150,3150,3150,3150,138
|
|
20230808,121100,370117230,3150,3150,3150,3150,138
|
|
20230808,121000,369682530,3150,3150,3150,3150,262
|
|
20230808,120900,368857230,3155,3145,3155,3145,765
|
|
20230808,120800,366447480,3145,3145,3145,3145,138
|
|
20230808,120700,366013470,3145,3145,3145,3145,0
|
|
20230808,120600,366013470,3145,3145,3145,3145,231
|
|
20230808,120500,365286975,3145,3145,3145,3145,138
|
|
20230808,120400,364852965,3145,3145,3145,3145,307
|
|
20230808,120300,363887450,3145,3145,3145,3145,221
|
|
20230808,120200,363192405,3150,3150,3150,3150,67
|
|
20230808,120100,362981355,3145,3145,3145,3145,138
|
|
20230808,120000,362547345,3145,3145,3145,3140,185
|
|
20230808,115900,361966210,3145,3145,3145,3145,715
|
|
20230808,115800,359717535,3150,3145,3150,3145,173
|
|
20230808,115700,359173290,3145,3145,3145,3145,138
|
|
20230808,115600,358739280,3145,3145,3145,3145,72
|
|
20230808,115500,358512840,3145,3145,3145,3145,168
|
|
20230808,115400,357984480,3145,3145,3145,3145,169
|
|
20230808,115300,357452975,3145,3145,3150,3145,224
|
|
20230808,115200,356748355,3145,3145,3150,3145,1338
|
|
20230808,115100,352534685,3145,3145,3145,3145,112
|
|
20230808,115000,352182445,3145,3140,3145,3140,216
|
|
20230808,114900,351503510,3145,3145,3145,3145,205
|
|
20230808,114800,350858785,3145,3145,3145,3145,39
|
|
20230808,114700,350736130,3145,3140,3145,3140,201
|
|
20230808,114600,350104675,3140,3145,3145,3140,153
|
|
20230808,114500,349623755,3145,3145,3150,3145,355
|
|
20230808,114400,348507275,3145,3145,3150,3145,245
|
|
20230808,114300,347736745,3145,3155,3155,3145,561
|
|
20230808,114200,345970540,3155,3150,3200,3150,2075
|
|
20230808,114100,339362660,3145,3145,3145,3145,138
|
|
20230808,114000,338928650,3150,3145,3150,3145,223
|
|
20230808,113900,338227180,3150,3150,3150,3150,65
|
|
20230808,113800,338022430,3145,3150,3150,3145,282
|
|
20230808,113700,337135130,3150,3150,3150,3150,60
|
|
20230808,113600,336946130,3150,3155,3155,3150,146
|
|
20230808,113500,336485860,3155,3155,3155,3155,173
|
|
20230808,113400,335940045,3160,3155,3160,3155,139
|
|
20230808,113300,335501495,3150,3145,3150,3145,219
|
|
20230808,113200,334811910,3145,3150,3150,3145,330
|
|
20230808,113100,333773790,3150,3155,3155,3150,428
|
|
20230808,113000,332425165,3155,3150,3155,3150,695
|
|
20230808,112900,330235625,3145,3145,3145,3145,138
|
|
20230808,112800,329801615,3145,3145,3145,3145,55
|
|
20230808,112700,329628640,3145,3140,3145,3140,210
|
|
20230808,112600,328968505,3145,3140,3145,3140,304
|
|
20230808,112500,328012575,3140,3140,3140,3140,125
|
|
20230808,112400,327620075,3140,3140,3140,3140,346
|
|
20230808,112300,326533635,3140,3140,3140,3140,212
|
|
20230808,112200,325867955,3135,3135,3135,3135,500
|
|
20230808,112100,324300455,3140,3140,3140,3140,205
|
|
20230808,112000,323656755,3140,3140,3140,3140,194
|
|
20230808,111900,323047595,3140,3140,3140,3140,250
|
|
20230808,111800,322262595,3145,3140,3145,3140,333
|
|
20230808,111700,321216000,3135,3140,3140,3135,2584
|
|
20230808,111600,313113785,3145,3145,3145,3145,138
|
|
20230808,111500,312679775,3145,3145,3145,3145,52
|
|
20230808,111400,312516235,3140,3145,3145,3140,281
|
|
20230808,111300,311632540,3145,3150,3150,3145,955
|
|
20230808,111200,308626560,3150,3150,3150,3150,165
|
|
20230808,111100,308106810,3150,3150,3150,3150,46
|
|
20230808,111000,307961910,3150,3150,3150,3150,219
|
|
20230808,110900,307272060,3155,3155,3160,3155,278
|
|
20230808,110800,306394590,3155,3150,3155,3150,286
|
|
20230808,110700,305493665,3145,3145,3145,3145,187
|
|
20230808,110600,304905550,3150,3150,3150,3150,0
|
|
20230808,110500,304905550,3150,3145,3150,3145,1401
|
|
20230808,110400,300492405,3145,3145,3145,3140,5438
|
|
20230808,110300,283413475,3145,3145,3145,3145,263
|
|
20230808,110200,282586340,3145,3150,3150,3145,197
|
|
20230808,110100,281966525,3150,3150,3150,3150,234
|
|
20230808,110000,281229425,3150,3155,3155,3150,149
|
|
20230808,105900,280759820,3155,3150,3155,3150,760
|
|
20230808,105800,278362250,3150,3155,3155,3150,3227
|
|
20230808,105700,268195205,3155,3160,3160,3155,206
|
|
20230808,105600,267545265,3160,3160,3160,3160,178
|
|
20230808,105500,266982785,3160,3160,3160,3155,275
|
|
20230808,105400,266114475,3155,3160,3160,3155,57
|
|
20230808,105300,265934635,3160,3160,3160,3160,0
|
|
20230808,105200,265934635,3160,3155,3160,3155,139
|
|
20230808,105100,265495400,3155,3160,3170,3155,966
|
|
20230808,105000,262442440,3160,3160,3160,3155,289
|
|
20230808,104900,261529570,3160,3160,3160,3160,128
|
|
20230808,104800,261125090,3155,3155,3155,3155,138
|
|
20230808,104700,260689700,3160,3160,3160,3155,71
|
|
20230808,104600,260465615,3155,3155,3155,3155,138
|
|
20230808,104500,260030225,3160,3160,3160,3160,5
|
|
20230808,104400,260014425,3160,3160,3160,3160,208
|
|
20230808,104300,259357145,3160,3160,3160,3160,138
|
|
20230808,104200,258921065,3160,3160,3160,3160,0
|
|
20230808,104100,258921065,3160,3160,3160,3160,0
|
|
20230808,104000,258921065,3160,3165,3165,3155,1402
|
|
20230808,103900,254487660,3165,3170,3170,3165,139
|
|
20230808,103800,254047720,3165,3170,3170,3165,150
|
|
20230808,103700,253572920,3165,3165,3165,3165,129
|
|
20230808,103600,253164635,3175,3175,3175,3175,1
|
|
20230808,103500,253161460,3180,3170,3180,3170,67
|
|
20230808,103400,252948970,3165,3175,3175,3160,230
|
|
20230808,103300,252220880,3175,3180,3180,3175,679
|
|
20230808,103200,250061925,3175,3170,3175,3170,147
|
|
20230808,103100,249595245,3160,3150,3175,3150,12082
|
|
20230808,103000,211476195,3145,3150,3150,3140,1579
|
|
20230808,102900,206510835,3150,3150,3150,3150,0
|
|
20230808,102800,206510835,3150,3145,3150,3145,1086
|
|
20230808,102700,203091435,3145,3165,3165,3145,6379
|
|
20230808,102600,182981240,3160,3160,3165,3160,562
|
|
20230808,102500,181205295,3155,3170,3170,3155,5327
|
|
20230808,102400,164359470,3170,3175,3175,3170,965
|
|
20230808,102300,161299920,3175,3175,3175,3175,3
|
|
20230808,102200,161290395,3165,3170,3170,3165,3257
|
|
20230808,102100,150968845,3170,3175,3175,3170,2471
|
|
20230808,102000,143134240,3175,3175,3175,3175,35
|
|
20230808,101900,143023115,3175,3180,3180,3175,394
|
|
20230808,101800,141770300,3175,3175,3175,3175,78
|
|
20230808,101700,141522650,3175,3175,3175,3175,38
|
|
20230808,101600,141402000,3175,3180,3180,3175,254
|
|
20230808,101500,140595145,3180,3180,3180,3180,100
|
|
20230808,101400,140277145,3180,3175,3180,3175,87
|
|
20230808,101300,140000745,3175,3175,3175,3175,1161
|
|
20230808,101200,136314570,3180,3185,3185,3180,717
|
|
20230808,101100,134033715,3190,3195,3195,3190,396
|
|
20230808,101000,132768720,3205,3210,3210,3195,494
|
|
20230808,100900,131189265,3205,3210,3210,3205,9
|
|
20230808,100800,131160405,3205,3200,3205,3200,637
|
|
20230808,100700,129121055,3195,3195,3195,3195,407
|
|
20230808,100600,127820690,3190,3190,3190,3190,311
|
|
20230808,100500,126828600,3185,3185,3185,3185,0
|
|
20230808,100400,126828600,3185,3185,3185,3185,401
|
|
20230808,100300,125551415,3185,3190,3190,3185,12
|
|
20230808,100200,125513145,3190,3190,3190,3190,6
|
|
20230808,100100,125494005,3195,3190,3195,3190,582
|
|
20230808,100000,123637275,3195,3195,3195,3195,130
|
|
20230808,095900,123221925,3195,3190,3195,3190,389
|
|
20230808,095800,121980715,3195,3195,3195,3195,140
|
|
20230808,095700,121533415,3195,3195,3195,3195,77
|
|
20230808,095600,121287400,3200,3200,3200,3200,0
|
|
20230808,095500,121287400,3200,3200,3200,3200,42
|
|
20230808,095400,121153000,3200,3200,3200,3200,15
|
|
20230808,095300,121105000,3205,3200,3205,3200,354
|
|
20230808,095200,119972195,3200,3200,3200,3200,2
|
|
20230808,095100,119965795,3200,3190,3200,3190,1837
|
|
20230808,095000,114090975,3190,3190,3190,3190,68
|
|
20230808,094900,113874055,3190,3190,3190,3190,30
|
|
20230808,094800,113778355,3190,3180,3190,3180,522
|
|
20230808,094700,112116220,3180,3180,3180,3180,328
|
|
20230808,094600,111073180,3180,3180,3180,3180,0
|
|
20230808,094500,111073180,3180,3180,3180,3180,1
|
|
20230808,094400,111070000,3185,3185,3185,3185,327
|
|
20230808,094300,110028505,3180,3180,3180,3180,19
|
|
20230808,094200,109968085,3180,3175,3180,3175,373
|
|
20230808,094100,108782175,3165,3170,3170,3165,5500
|
|
20230808,094000,91368955,3170,3180,3180,3170,1200
|
|
20230808,093900,87557785,3190,3185,3190,3185,334
|
|
20230808,093800,86493960,3185,3185,3185,3185,1734
|
|
20230808,093700,80971170,3180,3180,3180,3180,168
|
|
20230808,093600,80436930,3185,3180,3185,3180,439
|
|
20230808,093500,79040410,3185,3185,3185,3185,2
|
|
20230808,093400,79034040,3185,3185,3185,3185,1
|
|
20230808,093300,79030855,3185,3180,3185,3180,387
|
|
20230808,093200,77800190,3180,3180,3180,3180,118
|
|
20230808,093100,77424950,3180,3175,3180,3175,207
|
|
20230808,093000,76766725,3175,3170,3175,3165,1362
|
|
20230808,092900,72447180,3170,3170,3170,3170,69
|
|
20230808,092800,72228450,3165,3165,3165,3165,119
|
|
20230808,092700,71851815,3165,3165,3165,3165,222
|
|
20230808,092600,71149185,3165,3170,3175,3165,1291
|
|
20230808,092500,67058515,3175,3170,3175,3170,595
|
|
20230808,092400,65169775,3180,3175,3180,3175,39
|
|
20230808,092300,65045945,3175,3165,3175,3165,1355
|
|
20230808,092200,60751920,3165,3165,3165,3165,174
|
|
20230808,092100,60201210,3165,3160,3165,3160,345
|
|
20230808,092000,59109495,3165,3170,3170,3165,3294
|
|
20230808,091900,48677030,3170,3175,3175,3170,2866
|
|
20230808,091800,39578850,3175,3175,3175,3175,77
|
|
20230808,091700,39334375,3175,3175,3175,3175,154
|
|
20230808,091600,38845425,3175,3180,3180,3175,403
|
|
20230808,091500,37565500,3185,3185,3185,3185,732
|
|
20230808,091400,35234080,3190,3190,3190,3190,605
|
|
20230808,091300,33304130,3195,3200,3200,3195,772
|
|
20230808,091200,30836730,3185,3190,3190,3185,287
|
|
20230808,091100,29922200,3185,3195,3195,3185,630
|
|
20230808,091000,27912590,3195,3210,3210,3195,2976
|
|
20230808,090900,18372630,3210,3210,3210,3210,100
|
|
20230808,090800,18051630,3205,3205,3205,3205,181
|
|
20230808,090700,17471525,3205,3205,3205,3205,100
|
|
20230808,090600,17151025,3205,3205,3205,3205,314
|
|
20230808,090500,16144655,3205,3220,3220,3200,733
|
|
20230808,090400,13796775,3225,3235,3235,3210,1149
|
|
20230808,090300,10104405,3235,3230,3235,3230,39
|
|
20230808,090200,9978320,3225,3220,3225,3220,957
|
|
20230808,090100,6894445,3205,3205,3205,3205,136
|
|
20230808,090000,6458565,3200,3200,3215,3200,2016
|