635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193200,630425195,3235,3235,3235,3235,3911
|
|
20230814,193100,630425195,3235,3235,3235,3235,0
|
|
20230814,193000,630425195,3235,3235,3235,3235,0
|
|
20230814,192900,630425195,3235,3235,3235,3235,0
|
|
20230814,192800,630425195,3235,3235,3235,3235,0
|
|
20230814,192700,630425195,3235,3235,3235,3235,0
|
|
20230814,192600,630425195,3235,3235,3235,3235,0
|
|
20230814,192500,630425195,3235,3235,3235,3235,0
|
|
20230814,192400,630425195,3235,3235,3235,3235,0
|
|
20230814,192300,630425195,3235,3235,3235,3235,0
|
|
20230814,192200,630425195,3235,3235,3235,3235,0
|
|
20230814,192100,630425195,3235,3235,3235,3235,0
|
|
20230814,192000,630425195,3235,3235,3235,3235,0
|
|
20230814,191900,630425195,3235,3235,3235,3235,0
|
|
20230814,191800,630425195,3235,3235,3235,3235,0
|
|
20230814,191700,630425195,3235,3235,3235,3235,0
|
|
20230814,191600,630425195,3235,3235,3235,3235,0
|
|
20230814,191500,630425195,3235,3235,3235,3235,0
|
|
20230814,191400,630425195,3235,3235,3235,3235,0
|
|
20230814,191300,630425195,3235,3235,3235,3235,0
|
|
20230814,191200,630425195,3235,3235,3235,3235,0
|
|
20230814,191100,630425195,3235,3235,3235,3235,0
|
|
20230814,191000,630425195,3235,3235,3235,3235,0
|
|
20230814,190900,630425195,3235,3235,3235,3235,0
|
|
20230814,190800,630425195,3235,3235,3235,3235,0
|
|
20230814,190700,630425195,3235,3235,3235,3235,0
|
|
20230814,190600,630425195,3235,3235,3235,3235,0
|
|
20230814,190500,630425195,3235,3235,3235,3235,0
|
|
20230814,190400,630425195,3235,3235,3235,3235,0
|
|
20230814,190300,630425195,3235,3235,3235,3235,0
|
|
20230814,190200,630425195,3235,3235,3235,3235,3911
|
|
20230814,190100,630425195,3235,3235,3235,3235,0
|
|
20230814,190000,630425195,3235,3235,3235,3235,0
|
|
20230814,185900,630425195,3235,3235,3235,3235,0
|
|
20230814,185800,630425195,3235,3235,3235,3235,0
|
|
20230814,185700,630425195,3235,3235,3235,3235,0
|
|
20230814,185600,630425195,3235,3235,3235,3235,0
|
|
20230814,185500,630425195,3235,3235,3235,3235,0
|
|
20230814,185400,630425195,3235,3235,3235,3235,0
|
|
20230814,185300,630425195,3235,3235,3235,3235,0
|
|
20230814,185200,630425195,3235,3235,3235,3235,0
|
|
20230814,185100,630425195,3235,3235,3235,3235,0
|
|
20230814,185000,630425195,3235,3235,3235,3235,0
|
|
20230814,184900,630425195,3235,3235,3235,3235,0
|
|
20230814,184800,630425195,3235,3235,3235,3235,0
|
|
20230814,184700,630425195,3235,3235,3235,3235,0
|
|
20230814,184600,630425195,3235,3235,3235,3235,0
|
|
20230814,184500,630425195,3235,3235,3235,3235,0
|
|
20230814,184400,630425195,3235,3235,3235,3235,0
|
|
20230814,184300,630425195,3235,3235,3235,3235,0
|
|
20230814,184200,630425195,3235,3235,3235,3235,0
|
|
20230814,184100,630425195,3235,3235,3235,3235,0
|
|
20230814,184000,630425195,3235,3235,3235,3235,0
|
|
20230814,183900,630425195,3235,3235,3235,3235,0
|
|
20230814,183800,630425195,3235,3235,3235,3235,0
|
|
20230814,183700,630425195,3235,3235,3235,3235,0
|
|
20230814,183600,630425195,3235,3235,3235,3235,0
|
|
20230814,183500,630425195,3235,3235,3235,3235,0
|
|
20230814,183400,630425195,3235,3235,3235,3235,0
|
|
20230814,183300,630425195,3235,3235,3235,3235,0
|
|
20230814,183200,630425195,3235,3235,3235,3235,3911
|
|
20230814,183100,630425195,3235,3235,3235,3235,0
|
|
20230814,183000,630425195,3235,3235,3235,3235,0
|
|
20230814,182900,630425195,3235,3235,3235,3235,0
|
|
20230814,182800,630425195,3235,3235,3235,3235,0
|
|
20230814,182700,630425195,3235,3235,3235,3235,0
|
|
20230814,182600,630425195,3235,3235,3235,3235,0
|
|
20230814,182500,630425195,3235,3235,3235,3235,0
|
|
20230814,182400,630425195,3235,3235,3235,3235,0
|
|
20230814,182300,630425195,3235,3235,3235,3235,0
|
|
20230814,182200,630425195,3235,3235,3235,3235,0
|
|
20230814,182100,630425195,3235,3235,3235,3235,0
|
|
20230814,182000,630425195,3235,3235,3235,3235,0
|
|
20230814,181900,630425195,3235,3235,3235,3235,0
|
|
20230814,181800,630425195,3235,3235,3235,3235,0
|
|
20230814,181700,630425195,3235,3235,3235,3235,0
|
|
20230814,181600,630425195,3235,3235,3235,3235,0
|
|
20230814,181500,630425195,3235,3235,3235,3235,0
|
|
20230814,181400,630425195,3235,3235,3235,3235,0
|
|
20230814,181300,630425195,3235,3235,3235,3235,0
|
|
20230814,181200,630425195,3235,3235,3235,3235,0
|
|
20230814,181100,630425195,3235,3235,3235,3235,0
|
|
20230814,181000,630425195,3235,3235,3235,3235,0
|
|
20230814,180900,630425195,3235,3235,3235,3235,0
|
|
20230814,180800,630425195,3235,3235,3235,3235,0
|
|
20230814,180700,630425195,3235,3235,3235,3235,0
|
|
20230814,180600,630425195,3235,3235,3235,3235,0
|
|
20230814,180500,630425195,3235,3235,3235,3235,0
|
|
20230814,180400,630425195,3235,3235,3235,3235,0
|
|
20230814,180300,630425195,3235,3235,3235,3235,0
|
|
20230814,180200,630425195,3235,3235,3235,3235,3911
|
|
20230814,180100,630425195,3235,3235,3235,3235,0
|
|
20230814,180000,630425195,3235,3235,3235,3235,0
|
|
20230814,175900,630425195,3235,3235,3235,3235,0
|
|
20230814,175800,630425195,3235,3235,3235,3235,0
|
|
20230814,175700,630425195,3235,3235,3235,3235,0
|
|
20230814,175600,630425195,3235,3235,3235,3235,0
|
|
20230814,175500,630425195,3235,3235,3235,3235,0
|
|
20230814,175400,630425195,3235,3235,3235,3235,0
|
|
20230814,175300,630425195,3235,3235,3235,3235,0
|
|
20230814,175200,630425195,3235,3235,3235,3235,0
|
|
20230814,175100,630425195,3235,3235,3235,3235,0
|
|
20230814,175000,630425195,3235,3235,3235,3235,0
|
|
20230814,174900,630425195,3235,3235,3235,3235,0
|
|
20230814,174800,630425195,3235,3235,3235,3235,0
|
|
20230814,174700,630425195,3235,3235,3235,3235,0
|
|
20230814,174600,630425195,3235,3235,3235,3235,0
|
|
20230814,174500,630425195,3235,3235,3235,3235,0
|
|
20230814,174400,630425195,3235,3235,3235,3235,0
|
|
20230814,174300,630425195,3235,3235,3235,3235,0
|
|
20230814,174200,630425195,3235,3235,3235,3235,0
|
|
20230814,174100,630425195,3235,3235,3235,3235,0
|
|
20230814,174000,630425195,3235,3235,3235,3235,0
|
|
20230814,173900,630425195,3235,3235,3235,3235,0
|
|
20230814,173800,630425195,3235,3235,3235,3235,0
|
|
20230814,173700,630425195,3235,3235,3235,3235,0
|
|
20230814,173600,630425195,3235,3235,3235,3235,0
|
|
20230814,173500,630425195,3235,3235,3235,3235,0
|
|
20230814,173400,630425195,3235,3235,3235,3235,0
|
|
20230814,173300,630425195,3235,3235,3235,3235,0
|
|
20230814,173200,630425195,3235,3235,3235,3235,3911
|
|
20230814,173100,630425195,3235,3235,3235,3235,0
|
|
20230814,173000,630425195,3235,3235,3235,3235,0
|
|
20230814,172900,630425195,3235,3235,3235,3235,0
|
|
20230814,172800,630425195,3235,3235,3235,3235,0
|
|
20230814,172700,630425195,3235,3235,3235,3235,0
|
|
20230814,172600,630425195,3235,3235,3235,3235,0
|
|
20230814,172500,630425195,3235,3235,3235,3235,0
|
|
20230814,172400,630425195,3235,3235,3235,3235,0
|
|
20230814,172300,630425195,3235,3235,3235,3235,0
|
|
20230814,172200,630425195,3235,3235,3235,3235,0
|
|
20230814,172100,630425195,3235,3235,3235,3235,0
|
|
20230814,172000,630425195,3235,3235,3235,3235,0
|
|
20230814,171900,630425195,3235,3235,3235,3235,0
|
|
20230814,171800,630425195,3235,3235,3235,3235,0
|
|
20230814,171700,630425195,3235,3235,3235,3235,0
|
|
20230814,171600,630425195,3235,3235,3235,3235,0
|
|
20230814,171500,630425195,3235,3235,3235,3235,0
|
|
20230814,171400,630425195,3235,3235,3235,3235,0
|
|
20230814,171300,630425195,3235,3235,3235,3235,0
|
|
20230814,171200,630425195,3235,3235,3235,3235,0
|
|
20230814,171100,630425195,3235,3235,3235,3235,0
|
|
20230814,171000,630425195,3235,3235,3235,3235,0
|
|
20230814,170900,630425195,3235,3235,3235,3235,0
|
|
20230814,170800,630425195,3235,3235,3235,3235,0
|
|
20230814,170700,630425195,3235,3235,3235,3235,0
|
|
20230814,170600,630425195,3235,3235,3235,3235,0
|
|
20230814,170500,630425195,3235,3235,3235,3235,0
|
|
20230814,170400,630425195,3235,3235,3235,3235,0
|
|
20230814,170300,630425195,3235,3235,3235,3235,0
|
|
20230814,170200,630425195,3235,3235,3235,3235,3911
|
|
20230814,170100,630425195,3235,3235,3235,3235,0
|
|
20230814,170000,630425195,3235,3235,3235,3235,0
|
|
20230814,165900,630425195,3235,3235,3235,3235,0
|
|
20230814,165800,630425195,3235,3235,3235,3235,0
|
|
20230814,165700,630425195,3235,3235,3235,3235,0
|
|
20230814,165600,630425195,3235,3235,3235,3235,0
|
|
20230814,165500,630425195,3235,3235,3235,3235,0
|
|
20230814,165400,630425195,3235,3235,3235,3235,0
|
|
20230814,165300,630425195,3235,3235,3235,3235,0
|
|
20230814,165200,630425195,3235,3235,3235,3235,0
|
|
20230814,165100,630425195,3235,3235,3235,3235,0
|
|
20230814,165000,630425195,3235,3235,3235,3235,0
|
|
20230814,164900,630425195,3235,3235,3235,3235,0
|
|
20230814,164800,630425195,3235,3235,3235,3235,0
|
|
20230814,164700,630425195,3235,3235,3235,3235,0
|
|
20230814,164600,630425195,3235,3235,3235,3235,0
|
|
20230814,164500,630425195,3235,3235,3235,3235,0
|
|
20230814,164400,630425195,3235,3235,3235,3235,0
|
|
20230814,164300,630425195,3235,3235,3235,3235,0
|
|
20230814,164200,630425195,3235,3235,3235,3235,0
|
|
20230814,164100,630425195,3235,3235,3235,3235,0
|
|
20230814,164000,630425195,3235,3235,3235,3235,0
|
|
20230814,163900,630425195,3235,3235,3235,3235,0
|
|
20230814,163800,630425195,3235,3235,3235,3235,0
|
|
20230814,163700,630425195,3235,3235,3235,3235,0
|
|
20230814,163600,630425195,3235,3235,3235,3235,0
|
|
20230814,163500,630425195,3235,3235,3235,3235,0
|
|
20230814,163400,630425195,3235,3235,3235,3235,0
|
|
20230814,163300,630425195,3235,3235,3235,3235,0
|
|
20230814,163200,630425195,3235,3235,3235,3235,3911
|
|
20230814,163100,630425195,3235,3235,3235,3235,0
|
|
20230814,163000,630425195,3235,3235,3235,3235,0
|
|
20230814,162900,630425195,3235,3235,3235,3235,0
|
|
20230814,162800,630425195,3235,3235,3235,3235,0
|
|
20230814,162700,630425195,3235,3235,3235,3235,0
|
|
20230814,162600,630425195,3235,3235,3235,3235,0
|
|
20230814,162500,630425195,3235,3235,3235,3235,0
|
|
20230814,162400,630425195,3235,3235,3235,3235,0
|
|
20230814,162300,630425195,3235,3235,3235,3235,0
|
|
20230814,162200,630425195,3235,3235,3235,3235,0
|
|
20230814,162100,630425195,3235,3235,3235,3235,0
|
|
20230814,162000,630425195,3235,3235,3235,3235,0
|
|
20230814,161900,630425195,3235,3235,3235,3235,0
|
|
20230814,161800,630425195,3235,3235,3235,3235,0
|
|
20230814,161700,630425195,3235,3235,3235,3235,0
|
|
20230814,161600,630425195,3235,3235,3235,3235,0
|
|
20230814,161500,630425195,3235,3235,3235,3235,0
|
|
20230814,161400,630425195,3235,3235,3235,3235,0
|
|
20230814,161300,630425195,3235,3235,3235,3235,0
|
|
20230814,161200,630425195,3235,3235,3235,3235,0
|
|
20230814,161100,630425195,3235,3235,3235,3235,0
|
|
20230814,161000,630425195,3235,3235,3235,3235,0
|
|
20230814,160900,630425195,3235,3235,3235,3235,0
|
|
20230814,160800,630425195,3235,3235,3235,3235,0
|
|
20230814,160700,630425195,3235,3235,3235,3235,0
|
|
20230814,160600,630425195,3235,3235,3235,3235,0
|
|
20230814,160500,630425195,3235,3235,3235,3235,0
|
|
20230814,160400,630425195,3235,3235,3235,3235,0
|
|
20230814,160300,630425195,3235,3235,3235,3235,0
|
|
20230814,160200,630425195,3235,3235,3235,3235,3911
|
|
20230814,160100,630425195,3235,3235,3235,3235,0
|
|
20230814,160000,630425195,3235,3235,3235,3235,0
|
|
20230814,155900,630425195,3235,3235,3235,3235,0
|
|
20230814,155800,630425195,3235,3235,3235,3235,0
|
|
20230814,155700,630425195,3235,3235,3235,3235,0
|
|
20230814,155600,630425195,3235,3235,3235,3235,0
|
|
20230814,155500,630425195,3235,3235,3235,3235,0
|
|
20230814,155400,630425195,3235,3235,3235,3235,0
|
|
20230814,155300,630425195,3235,3235,3235,3235,0
|
|
20230814,155200,630425195,3235,3235,3235,3235,0
|
|
20230814,155100,630425195,3235,3235,3235,3235,0
|
|
20230814,155000,630425195,3235,3235,3235,3235,0
|
|
20230814,154900,630425195,3235,3235,3235,3235,0
|
|
20230814,154800,630425195,3235,3235,3235,3235,0
|
|
20230814,154700,630425195,3235,3235,3235,3235,0
|
|
20230814,154600,630425195,3235,3235,3235,3235,0
|
|
20230814,154500,630425195,3235,3235,3235,3235,0
|
|
20230814,154400,630425195,3235,3235,3235,3235,0
|
|
20230814,154300,630425195,3235,3235,3235,3235,0
|
|
20230814,154200,630425195,3235,3235,3235,3235,0
|
|
20230814,154100,630425195,3235,3235,3235,3235,0
|
|
20230814,154000,630425195,3235,3235,3235,3235,0
|
|
20230814,153900,630425195,3235,3235,3235,3235,0
|
|
20230814,153800,630425195,3235,3235,3235,3235,0
|
|
20230814,153700,630425195,3235,3235,3235,3235,0
|
|
20230814,153600,630425195,3235,3235,3235,3235,0
|
|
20230814,153500,630425195,3235,3235,3235,3235,0
|
|
20230814,153400,630425195,3235,3235,3235,3235,0
|
|
20230814,153300,630425195,3235,3235,3235,3235,0
|
|
20230814,153200,630425195,3235,3235,3235,3235,3911
|
|
20230814,153100,630425195,3235,3235,3235,3235,0
|
|
20230814,153000,630425195,3235,3235,3235,3235,3911
|
|
20230814,152900,617773110,3225,3225,3225,3225,0
|
|
20230814,152800,617773110,3225,3225,3225,3225,0
|
|
20230814,152700,617773110,3225,3225,3225,3225,0
|
|
20230814,152600,617773110,3225,3225,3225,3225,0
|
|
20230814,152500,617773110,3225,3225,3225,3225,0
|
|
20230814,152400,617773110,3225,3225,3225,3225,0
|
|
20230814,152300,617773110,3225,3225,3225,3225,0
|
|
20230814,152200,617773110,3225,3225,3225,3225,0
|
|
20230814,152100,617773110,3225,3225,3225,3225,0
|
|
20230814,152000,617773110,3225,3225,3225,3225,0
|
|
20230814,151900,617773110,3225,3230,3230,3225,213
|
|
20230814,151800,617085755,3230,3230,3230,3230,689
|
|
20230814,151700,614860285,3230,3230,3230,3230,342
|
|
20230814,151600,613755625,3230,3230,3230,3230,106
|
|
20230814,151500,613413245,3230,3235,3235,3230,82
|
|
20230814,151400,613148380,3230,3230,3230,3230,480
|
|
20230814,151300,611597980,3230,3235,3235,3230,678
|
|
20230814,151200,609407495,3235,3235,3235,3235,610
|
|
20230814,151100,607434145,3230,3230,3230,3230,94
|
|
20230814,151000,607130525,3235,3235,3235,3230,16
|
|
20230814,150900,607078835,3230,3230,3230,3230,50
|
|
20230814,150800,606917335,3235,3235,3235,3230,171
|
|
20230814,150700,606364170,3235,3235,3235,3235,0
|
|
20230814,150600,606364170,3235,3235,3235,3235,15
|
|
20230814,150500,606315645,3235,3235,3235,3235,100
|
|
20230814,150400,605992145,3230,3230,3230,3230,10
|
|
20230814,150300,605959845,3235,3235,3235,3235,0
|
|
20230814,150200,605959845,3235,3235,3235,3235,45
|
|
20230814,150100,605814270,3235,3235,3235,3235,0
|
|
20230814,150000,605814270,3235,3235,3235,3235,0
|
|
20230814,145900,605814270,3235,3235,3235,3235,35
|
|
20230814,145800,605701045,3235,3235,3235,3235,0
|
|
20230814,145700,605701045,3235,3235,3235,3235,0
|
|
20230814,145600,605701045,3235,3235,3235,3235,0
|
|
20230814,145500,605701045,3235,3235,3235,3235,0
|
|
20230814,145400,605701045,3235,3235,3235,3235,335
|
|
20230814,145300,604617320,3235,3235,3235,3235,181
|
|
20230814,145200,604031785,3235,3235,3235,3235,500
|
|
20230814,145100,602414285,3245,3245,3245,3245,0
|
|
20230814,145000,602414285,3245,3240,3245,3240,701
|
|
20230814,144900,600143040,3240,3235,3240,3230,296
|
|
20230814,144800,599185810,3230,3235,3235,3230,31
|
|
20230814,144700,599085675,3240,3230,3240,3230,1100
|
|
20230814,144600,595524360,3230,3230,3230,3230,1
|
|
20230814,144500,595521130,3225,3225,3225,3225,100
|
|
20230814,144400,595198630,3225,3225,3225,3225,308
|
|
20230814,144300,594205330,3225,3225,3225,3225,0
|
|
20230814,144200,594205330,3225,3225,3225,3225,20
|
|
20230814,144100,594140830,3225,3225,3225,3225,0
|
|
20230814,144000,594140830,3225,3225,3225,3225,10
|
|
20230814,143900,594108580,3225,3225,3225,3225,0
|
|
20230814,143800,594108580,3225,3225,3225,3225,7
|
|
20230814,143700,594086005,3220,3220,3220,3220,59
|
|
20230814,143600,593896025,3220,3220,3220,3220,50
|
|
20230814,143500,593735025,3220,3220,3220,3220,0
|
|
20230814,143400,593735025,3220,3220,3220,3220,0
|
|
20230814,143300,593735025,3220,3235,3235,3220,559
|
|
20230814,143200,591935020,3220,3220,3220,3220,10
|
|
20230814,143100,591902820,3220,3220,3220,3220,506
|
|
20230814,143000,590273500,3225,3225,3225,3225,11
|
|
20230814,142900,590238025,3225,3240,3240,3225,109
|
|
20230814,142800,589885750,3230,3230,3230,3230,566
|
|
20230814,142700,588057570,3230,3230,3230,3230,1000
|
|
20230814,142600,584827570,3220,3220,3220,3220,4
|
|
20230814,142500,584814690,3230,3220,3230,3220,105
|
|
20230814,142400,584476540,3220,3220,3220,3220,30
|
|
20230814,142300,584379940,3240,3240,3240,3240,0
|
|
20230814,142200,584379940,3240,3220,3240,3220,182
|
|
20230814,142100,583792060,3220,3220,3220,3220,30
|
|
20230814,142000,583695460,3220,3220,3220,3220,714
|
|
20230814,141900,581396380,3210,3210,3210,3210,0
|
|
20230814,141800,581396380,3210,3210,3210,3210,420
|
|
20230814,141700,580048180,3210,3210,3215,3210,1342
|
|
20230814,141600,575738860,3210,3210,3210,3210,10
|
|
20230814,141500,575706760,3215,3220,3220,3215,3538
|
|
20230814,141400,564326300,3225,3225,3225,3225,0
|
|
20230814,141300,564326300,3225,3225,3225,3225,30
|
|
20230814,141200,564229550,3225,3230,3230,3225,586
|
|
20230814,141100,562337220,3230,3230,3230,3230,0
|
|
20230814,141000,562337220,3230,3230,3230,3230,0
|
|
20230814,140900,562337220,3230,3230,3230,3230,2
|
|
20230814,140800,562330760,3230,3230,3230,3230,141
|
|
20230814,140700,561875330,3230,3230,3230,3230,200
|
|
20230814,140600,561229330,3235,3215,3235,3215,853
|
|
20230814,140500,558486915,3215,3215,3215,3215,159
|
|
20230814,140400,557975730,3225,3225,3225,3225,30
|
|
20230814,140300,557878980,3220,3220,3220,3220,876
|
|
20230814,140200,555058260,3235,3235,3235,3235,0
|
|
20230814,140100,555058260,3235,3235,3235,3235,500
|
|
20230814,140000,553440760,3220,3220,3220,3220,321
|
|
20230814,135900,552407140,3220,3220,3220,3220,262
|
|
20230814,135800,551563500,3235,3235,3235,3235,6
|
|
20230814,135700,551544090,3220,3220,3220,3220,100
|
|
20230814,135600,551222090,3220,3220,3235,3220,578
|
|
20230814,135500,549357930,3220,3220,3220,3220,0
|
|
20230814,135400,549357930,3220,3220,3220,3220,422
|
|
20230814,135300,547999090,3220,3225,3225,3220,345
|
|
20230814,135200,546888070,3220,3225,3225,3220,101
|
|
20230814,135100,546562350,3225,3225,3225,3225,810
|
|
20230814,135000,543950100,3220,3220,3220,3220,421
|
|
20230814,134900,542594480,3220,3220,3220,3220,0
|
|
20230814,134800,542594480,3220,3220,3220,3220,0
|
|
20230814,134700,542594480,3220,3225,3225,3220,593
|
|
20230814,134600,540684970,3225,3230,3230,3225,75
|
|
20230814,134500,540442770,3215,3215,3215,3215,0
|
|
20230814,134400,540442770,3215,3215,3215,3215,583
|
|
20230814,134300,538568425,3225,3225,3225,3225,300
|
|
20230814,134200,537600925,3225,3215,3225,3215,227
|
|
20230814,134100,536869000,3220,3225,3225,3220,322
|
|
20230814,134000,535832155,3225,3215,3225,3215,263
|
|
20230814,133900,534986600,3225,3225,3225,3225,415
|
|
20230814,133800,533648225,3215,3220,3220,3215,590
|
|
20230814,133700,531750495,3210,3210,3210,3210,0
|
|
20230814,133600,531750495,3210,3215,3215,3210,2762
|
|
20230814,133500,522871975,3220,3220,3220,3220,206
|
|
20230814,133400,522208655,3225,3225,3225,3225,0
|
|
20230814,133300,522208655,3225,3220,3225,3220,282
|
|
20230814,133200,521300515,3220,3220,3220,3220,321
|
|
20230814,133100,520266895,3220,3220,3220,3220,0
|
|
20230814,133000,520266895,3220,3220,3220,3220,0
|
|
20230814,132900,520266895,3220,3230,3230,3220,733
|
|
20230814,132800,517905135,3230,3230,3230,3230,0
|
|
20230814,132700,517905135,3230,3230,3230,3225,52
|
|
20230814,132600,517737425,3220,3220,3220,3220,1236
|
|
20230814,132500,513757505,3225,3230,3230,3225,848
|
|
20230814,132400,511022585,3230,3230,3230,3230,176
|
|
20230814,132300,510454105,3225,3225,3230,3225,631
|
|
20230814,132200,508417630,3225,3230,3230,3225,281
|
|
20230814,132100,507511400,3225,3225,3225,3225,415
|
|
20230814,132000,506173025,3225,3230,3230,3225,51
|
|
20230814,131900,506008535,3235,3235,3235,3235,1
|
|
20230814,131800,506005300,3230,3230,3230,3230,272
|
|
20230814,131700,505126740,3245,3235,3245,3230,635
|
|
20230814,131600,503074100,3245,3230,3245,3230,503
|
|
20230814,131500,501446935,3235,3230,3235,3230,14
|
|
20230814,131400,501401705,3230,3235,3235,3230,317
|
|
20230814,131300,500377520,3235,3235,3235,3235,30
|
|
20230814,131200,500280470,3230,3230,3230,3230,44
|
|
20230814,131100,500138350,3230,3230,3230,3230,777
|
|
20230814,131000,497628640,3250,3250,3250,3250,30
|
|
20230814,130900,497531140,3255,3235,3255,3235,151
|
|
20230814,130800,497042425,3235,3235,3235,3230,422
|
|
20230814,130700,495678860,3235,3235,3235,3235,47
|
|
20230814,130600,495526815,3235,3225,3235,3225,252
|
|
20230814,130500,494712215,3230,3235,3235,3230,5828
|
|
20230814,130400,475887150,3235,3235,3235,3235,262
|
|
20230814,130300,475039580,3235,3240,3240,3235,105
|
|
20230814,130200,474699805,3235,3235,3235,3235,321
|
|
20230814,130100,473661370,3235,3235,3235,3235,150
|
|
20230814,130000,473176120,3235,3235,3235,3235,262
|
|
20230814,125900,472328550,3250,3235,3250,3235,332
|
|
20230814,125800,471254365,3235,3235,3235,3235,0
|
|
20230814,125700,471254365,3235,3235,3235,3235,0
|
|
20230814,125600,471254365,3235,3235,3235,3235,583
|
|
20230814,125500,469368360,3245,3245,3245,3245,0
|
|
20230814,125400,469368360,3245,3245,3245,3245,0
|
|
20230814,125300,469368360,3245,3235,3245,3235,584
|
|
20230814,125200,467479110,3240,3240,3240,3240,61
|
|
20230814,125100,467281470,3240,3240,3240,3240,200
|
|
20230814,125000,466633470,3235,3235,3235,3235,321
|
|
20230814,124900,465595035,3240,3240,3240,3240,1
|
|
20230814,124800,465591795,3240,3240,3240,3240,4
|
|
20230814,124700,465578835,3235,3235,3235,3235,321
|
|
20230814,124600,464540400,3235,3235,3235,3235,0
|
|
20230814,124500,464540400,3235,3235,3235,3235,337
|
|
20230814,124400,463450205,3235,3235,3235,3235,321
|
|
20230814,124300,462411770,3235,3235,3235,3235,0
|
|
20230814,124200,462411770,3235,3235,3235,3235,362
|
|
20230814,124100,461240700,3245,3235,3245,3235,421
|
|
20230814,124000,459877765,3240,3240,3240,3240,0
|
|
20230814,123900,459877765,3240,3240,3240,3240,0
|
|
20230814,123800,459877765,3240,3235,3240,3235,703
|
|
20230814,123700,457602960,3240,3235,3240,3235,60
|
|
20230814,123600,457408610,3235,3235,3235,3235,45
|
|
20230814,123500,457263035,3235,3235,3235,3235,321
|
|
20230814,123400,456224600,3235,3240,3240,3235,283
|
|
20230814,123300,455308990,3240,3240,3240,3240,36
|
|
20230814,123200,455192350,3235,3235,3235,3235,321
|
|
20230814,123100,454153915,3235,3235,3235,3235,455
|
|
20230814,123000,452681990,3240,3240,3240,3240,5
|
|
20230814,122900,452665790,3240,3240,3240,3240,100
|
|
20230814,122800,452341790,3240,3240,3240,3240,0
|
|
20230814,122700,452341790,3240,3240,3240,3240,262
|
|
20230814,122600,451492910,3240,3240,3240,3240,321
|
|
20230814,122500,450452870,3245,3245,3245,3245,0
|
|
20230814,122400,450452870,3245,3240,3245,3240,263
|
|
20230814,122300,449600745,3240,3240,3240,3240,351
|
|
20230814,122200,448463505,3245,3245,3245,3245,15
|
|
20230814,122100,448414830,3245,3245,3245,3245,0
|
|
20230814,122000,448414830,3245,3245,3245,3245,147
|
|
20230814,121900,447937815,3245,3250,3250,3245,409
|
|
20230814,121800,446610600,3245,3245,3245,3245,101
|
|
20230814,121700,446282855,3240,3240,3240,3240,0
|
|
20230814,121600,446282855,3240,3245,3245,3240,482
|
|
20230814,121500,444720370,3245,3245,3245,3245,0
|
|
20230814,121400,444720370,3245,3245,3245,3245,0
|
|
20230814,121300,444720370,3245,3240,3245,3240,644
|
|
20230814,121200,442633505,3240,3240,3240,3240,0
|
|
20230814,121100,442633505,3240,3240,3240,3240,0
|
|
20230814,121000,442633505,3240,3240,3240,3240,321
|
|
20230814,120900,441593465,3240,3240,3240,3240,493
|
|
20230814,120800,439996145,3240,3240,3240,3240,10
|
|
20230814,120700,439963745,3235,3235,3235,3235,321
|
|
20230814,120600,438925310,3240,3240,3240,3240,60
|
|
20230814,120500,438730910,3235,3235,3235,3235,262
|
|
20230814,120400,437883340,3235,3235,3235,3235,321
|
|
20230814,120300,436844905,3235,3235,3235,3235,2055
|
|
20230814,120200,430196980,3235,3235,3235,3235,1987
|
|
20230814,120100,423769035,3230,3235,3235,3230,1137
|
|
20230814,120000,420092560,3235,3240,3240,3235,1028
|
|
20230814,115900,416766840,3230,3230,3230,3230,26
|
|
20230814,115800,416682860,3235,3240,3240,3235,1416
|
|
20230814,115700,412100995,3245,3245,3245,3245,0
|
|
20230814,115600,412100995,3245,3245,3245,3245,205
|
|
20230814,115500,411435770,3245,3245,3245,3240,493
|
|
20230814,115400,409837595,3250,3245,3250,3245,310
|
|
20230814,115300,408830195,3235,3235,3235,3235,0
|
|
20230814,115200,408830195,3235,3235,3235,3235,321
|
|
20230814,115100,407791760,3240,3240,3240,3240,300
|
|
20230814,115000,406819760,3240,3240,3240,3240,1032
|
|
20230814,114900,403476080,3235,3235,3235,3235,345
|
|
20230814,114800,402360005,3230,3230,3230,3230,0
|
|
20230814,114700,402360005,3230,3230,3230,3230,263
|
|
20230814,114600,401510515,3240,3235,3240,3235,1333
|
|
20230814,114500,397198255,3235,3235,3235,3230,3861
|
|
20230814,114400,384718555,3235,3240,3240,3235,7788
|
|
20230814,114300,359496200,3240,3235,3240,3235,421
|
|
20230814,114200,358133765,3240,3240,3240,3235,1550
|
|
20230814,114100,353117815,3240,3240,3240,3240,0
|
|
20230814,114000,353117815,3240,3245,3245,3240,1498
|
|
20230814,113900,348261270,3250,3250,3250,3245,2954
|
|
20230814,113800,338662095,3250,3250,3250,3250,0
|
|
20230814,113700,338662095,3250,3250,3250,3250,321
|
|
20230814,113600,337618845,3255,3260,3260,3255,4136
|
|
20230814,113500,324138950,3265,3265,3265,3265,38
|
|
20230814,113400,324014880,3265,3260,3265,3260,421
|
|
20230814,113300,322641920,3265,3260,3265,3260,356
|
|
20230814,113200,321480895,3260,3260,3260,3260,137
|
|
20230814,113100,321034275,3260,3265,3265,3260,1680
|
|
20230814,113000,315550895,3270,3270,3270,3270,307
|
|
20230814,112900,314547005,3265,3265,3265,3265,288
|
|
20230814,112800,313606685,3265,3265,3265,3265,515
|
|
20230814,112700,311925210,3265,3265,3265,3265,4
|
|
20230814,112600,311912150,3265,3265,3265,3265,0
|
|
20230814,112500,311912150,3265,3265,3265,3265,584
|
|
20230814,112400,310005390,3265,3265,3265,3265,0
|
|
20230814,112300,310005390,3265,3265,3265,3265,20
|
|
20230814,112200,309940090,3265,3270,3270,3265,1621
|
|
20230814,112100,304646025,3270,3270,3270,3270,206
|
|
20230814,112000,303972405,3270,3270,3270,3270,354
|
|
20230814,111900,302814825,3265,3270,3270,3265,916
|
|
20230814,111800,299822505,3270,3270,3270,3270,100
|
|
20230814,111700,299495505,3270,3270,3270,3270,10
|
|
20230814,111600,299462805,3265,3265,3265,3265,321
|
|
20230814,111500,298414740,3265,3265,3265,3265,263
|
|
20230814,111400,297556045,3260,3260,3260,3260,0
|
|
20230814,111300,297556045,3260,3260,3260,3260,4670
|
|
20230814,111200,282331845,3265,3265,3265,3265,1406
|
|
20230814,111100,277741255,3265,3265,3265,3265,263
|
|
20230814,111000,276882560,3265,3265,3265,3265,442
|
|
20230814,110900,275439430,3265,3270,3270,3265,1660
|
|
20230814,110800,270011655,3270,3270,3270,3270,200
|
|
20230814,110700,269357655,3270,3270,3270,3270,609
|
|
20230814,110600,267366225,3270,3270,3270,3270,0
|
|
20230814,110500,267366225,3270,3270,3270,3270,11
|
|
20230814,110400,267330255,3265,3270,3270,3265,998
|
|
20230814,110300,264068400,3275,3275,3275,3275,0
|
|
20230814,110200,264068400,3275,3275,3275,3275,0
|
|
20230814,110100,264068400,3275,3275,3275,3270,921
|
|
20230814,110000,261053730,3270,3270,3270,3270,263
|
|
20230814,105900,260193720,3270,3270,3270,3270,310
|
|
20230814,105800,259180020,3275,3275,3275,3275,163
|
|
20230814,105700,258646195,3275,3275,3275,3275,0
|
|
20230814,105600,258646195,3275,3275,3275,3275,263
|
|
20230814,105500,257784870,3275,3275,3275,3275,321
|
|
20230814,105400,256733595,3275,3275,3275,3275,0
|
|
20230814,105300,256733595,3275,3275,3275,3275,565
|
|
20230814,105200,254883220,3275,3275,3275,3275,376
|
|
20230814,105100,253651820,3275,3275,3275,3275,300
|
|
20230814,105000,252669320,3275,3275,3275,3275,13
|
|
20230814,104900,252626745,3270,3275,3280,3270,1115
|
|
20230814,104800,248974910,3280,3280,3280,3280,19
|
|
20230814,104700,248912590,3280,3280,3280,3280,0
|
|
20230814,104600,248912590,3280,3275,3280,3275,473
|
|
20230814,104500,247362755,3280,3285,3285,3280,182
|
|
20230814,104400,246765545,3280,3280,3280,3280,200
|
|
20230814,104300,246109545,3280,3280,3280,3280,5
|
|
20230814,104200,246093145,3280,3285,3285,3280,521
|
|
20230814,104100,244383265,3285,3285,3285,3285,0
|
|
20230814,104000,244383265,3285,3285,3285,3285,216
|
|
20230814,103900,243673705,3280,3280,3280,3280,509
|
|
20230814,103800,242004185,3280,3280,3280,3280,263
|
|
20230814,103700,241141545,3280,3280,3280,3280,45
|
|
20230814,103600,240993945,3280,3285,3285,3280,1230
|
|
20230814,103500,236955000,3285,3285,3285,3285,263
|
|
20230814,103400,236091045,3285,3285,3285,3285,0
|
|
20230814,103300,236091045,3285,3285,3285,3285,321
|
|
20230814,103200,235036560,3285,3285,3285,3285,0
|
|
20230814,103100,235036560,3285,3285,3285,3285,537
|
|
20230814,103000,233272515,3285,3285,3285,3285,47
|
|
20230814,102900,233118120,3295,3285,3295,3285,131
|
|
20230814,102800,232687775,3285,3285,3285,3285,50
|
|
20230814,102700,232523525,3285,3290,3290,3285,1145
|
|
20230814,102600,228760155,3285,3285,3285,3285,0
|
|
20230814,102500,228760155,3285,3285,3285,3285,0
|
|
20230814,102400,228760155,3285,3280,3285,3280,584
|
|
20230814,102300,226843030,3280,3285,3290,3280,373
|
|
20230814,102200,225618220,3280,3280,3280,3280,200
|
|
20230814,102100,224962220,3275,3280,3280,3270,351
|
|
20230814,102000,223814250,3275,3285,3285,3275,318
|
|
20230814,101900,222772250,3285,3285,3285,3285,330
|
|
20230814,101800,221688200,3285,3270,3285,3270,421
|
|
20230814,101700,220310030,3270,3270,3270,3270,0
|
|
20230814,101600,220310030,3270,3280,3280,3270,272
|
|
20230814,101500,219420500,3265,3265,3265,3265,351
|
|
20230814,101400,218274485,3265,3270,3270,3265,600
|
|
20230814,101300,216314030,3270,3265,3270,3265,283
|
|
20230814,101200,215389935,3270,3285,3285,3270,348
|
|
20230814,101100,214251825,3260,3260,3260,3260,0
|
|
20230814,101000,214251825,3260,3260,3260,3260,0
|
|
20230814,100900,214251825,3260,3260,3260,3260,584
|
|
20230814,100800,212347985,3260,3270,3270,3260,5715
|
|
20230814,100700,193702450,3270,3270,3270,3270,0
|
|
20230814,100600,193702450,3270,3270,3270,3270,758
|
|
20230814,100500,191223790,3270,3270,3270,3270,0
|
|
20230814,100400,191223790,3270,3270,3270,3270,0
|
|
20230814,100300,191223790,3270,3270,3270,3270,624
|
|
20230814,100200,189183310,3270,3270,3270,3270,263
|
|
20230814,100100,188323300,3285,3285,3285,3285,1
|
|
20230814,100000,188320015,3270,3270,3270,3270,321
|
|
20230814,095900,187270345,3270,3270,3270,3270,0
|
|
20230814,095800,187270345,3270,3285,3285,3270,665
|
|
20230814,095700,185089765,3285,3270,3285,3270,341
|
|
20230814,095600,183974445,3265,3265,3265,3265,97
|
|
20230814,095500,183657740,3265,3265,3265,3265,263
|
|
20230814,095400,182799045,3265,3265,3265,3265,321
|
|
20230814,095300,181750980,3260,3270,3270,3260,957
|
|
20230814,095200,178626170,3285,3285,3285,3285,61
|
|
20230814,095100,178425785,3285,3270,3285,3260,920
|
|
20230814,095000,175417030,3265,3275,3275,3265,13186
|
|
20230814,094900,132333855,3295,3295,3295,3295,10
|
|
20230814,094800,132300905,3270,3270,3270,3270,621
|
|
20230814,094700,130270235,3270,3280,3280,3270,7263
|
|
20230814,094600,106501750,3280,3280,3280,3280,0
|
|
20230814,094500,106501750,3280,3285,3285,3280,464
|
|
20230814,094400,104979335,3295,3285,3295,3285,264
|
|
20230814,094300,104112085,3295,3295,3295,3295,16
|
|
20230814,094200,104059365,3295,3285,3295,3280,542
|
|
20230814,094100,102281390,3280,3280,3280,3280,1073
|
|
20230814,094000,98761950,3280,3285,3285,3280,2051
|
|
20230814,093900,92031695,3280,3280,3280,3280,321
|
|
20230814,093800,90978815,3285,3280,3285,3280,1227
|
|
20230814,093700,86954245,3285,3290,3295,3280,1434
|
|
20230814,093600,82244625,3285,3285,3295,3285,594
|
|
20230814,093500,80293235,3295,3300,3300,3290,983
|
|
20230814,093400,77054380,3305,3305,3305,3305,368
|
|
20230814,093300,75838140,3305,3305,3305,3305,684
|
|
20230814,093200,73577520,3310,3300,3310,3300,217
|
|
20230814,093100,72860295,3300,3300,3300,3300,100
|
|
20230814,093000,72530295,3300,3300,3300,3300,321
|
|
20230814,092900,71470995,3300,3305,3305,3300,418
|
|
20230814,092800,70090820,3300,3300,3300,3300,0
|
|
20230814,092700,70090820,3300,3300,3300,3300,321
|
|
20230814,092600,69031520,3305,3300,3305,3300,312
|
|
20230814,092500,68001740,3305,3300,3305,3300,833
|
|
20230814,092400,65249840,3295,3285,3295,3285,1124
|
|
20230814,092300,61549470,3285,3285,3285,3285,1565
|
|
20230814,092200,56408445,3285,3290,3290,3285,1165
|
|
20230814,092100,52577095,3295,3300,3300,3295,1396
|
|
20230814,092000,47976575,3300,3300,3300,3300,91
|
|
20230814,091900,47676275,3295,3305,3305,3295,21
|
|
20230814,091800,47606880,3300,3290,3300,3290,690
|
|
20230814,091700,45336770,3300,3295,3300,3295,666
|
|
20230814,091600,43139120,3300,3300,3300,3295,925
|
|
20230814,091500,40088645,3300,3310,3310,3300,1398
|
|
20230814,091400,35470530,3310,3315,3315,3310,477
|
|
20230814,091300,33890660,3310,3310,3310,3310,0
|
|
20230814,091200,33890660,3310,3315,3315,3310,1062
|
|
20230814,091100,30370560,3310,3315,3315,3310,509
|
|
20230814,091000,28683795,3320,3325,3325,3320,1668
|
|
20230814,090900,23137930,3320,3305,3320,3305,675
|
|
20230814,090800,20903170,3315,3300,3315,3290,438
|
|
20230814,090700,19459650,3300,3290,3300,3290,231
|
|
20230814,090600,18698620,3290,3300,3300,3290,398
|
|
20230814,090500,17387810,3300,3300,3305,3300,835
|
|
20230814,090400,14631775,3305,3305,3335,3300,1951
|
|
20230814,090300,8128050,3305,3310,3310,3305,666
|
|
20230814,090200,5923995,3310,3330,3330,3310,1080
|
|
20230814,090100,2334375,3330,3345,3345,3315,164
|
|
20230814,090000,1787965,3350,3365,3365,3350,533
|