661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195800,391164880,4150,4150,4150,4150,3270
|
|
20230801,195700,391164880,4150,4150,4150,4150,0
|
|
20230801,195600,391164880,4150,4150,4150,4150,0
|
|
20230801,195500,391164880,4150,4150,4150,4150,0
|
|
20230801,195400,391164880,4150,4150,4150,4150,0
|
|
20230801,195300,391164880,4150,4150,4150,4150,0
|
|
20230801,195200,391164880,4150,4150,4150,4150,0
|
|
20230801,195100,391164880,4150,4150,4150,4150,0
|
|
20230801,195000,391164880,4150,4150,4150,4150,0
|
|
20230801,194900,391164880,4150,4150,4150,4150,0
|
|
20230801,194800,391164880,4150,4150,4150,4150,0
|
|
20230801,194700,391164880,4150,4150,4150,4150,0
|
|
20230801,194600,391164880,4150,4150,4150,4150,0
|
|
20230801,194500,391164880,4150,4150,4150,4150,0
|
|
20230801,194400,391164880,4150,4150,4150,4150,0
|
|
20230801,194300,391164880,4150,4150,4150,4150,0
|
|
20230801,194200,391164880,4150,4150,4150,4150,0
|
|
20230801,194100,391164880,4150,4150,4150,4150,0
|
|
20230801,194000,391164880,4150,4150,4150,4150,0
|
|
20230801,193900,391164880,4150,4150,4150,4150,0
|
|
20230801,193800,391164880,4150,4150,4150,4150,0
|
|
20230801,193700,391164880,4150,4150,4150,4150,0
|
|
20230801,193600,391164880,4150,4150,4150,4150,0
|
|
20230801,193500,391164880,4150,4150,4150,4150,0
|
|
20230801,193400,391164880,4150,4150,4150,4150,0
|
|
20230801,193300,391164880,4150,4150,4150,4150,0
|
|
20230801,193200,391164880,4150,4150,4150,4150,0
|
|
20230801,193100,391164880,4150,4150,4150,4150,0
|
|
20230801,193000,391164880,4150,4150,4150,4150,0
|
|
20230801,192900,391164880,4150,4150,4150,4150,0
|
|
20230801,192800,391164880,4150,4150,4150,4150,3270
|
|
20230801,192700,391164880,4150,4150,4150,4150,0
|
|
20230801,192600,391164880,4150,4150,4150,4150,0
|
|
20230801,192500,391164880,4150,4150,4150,4150,0
|
|
20230801,192400,391164880,4150,4150,4150,4150,0
|
|
20230801,192300,391164880,4150,4150,4150,4150,0
|
|
20230801,192200,391164880,4150,4150,4150,4150,0
|
|
20230801,192100,391164880,4150,4150,4150,4150,0
|
|
20230801,192000,391164880,4150,4150,4150,4150,0
|
|
20230801,191900,391164880,4150,4150,4150,4150,0
|
|
20230801,191800,391164880,4150,4150,4150,4150,0
|
|
20230801,191700,391164880,4150,4150,4150,4150,0
|
|
20230801,191600,391164880,4150,4150,4150,4150,0
|
|
20230801,191500,391164880,4150,4150,4150,4150,0
|
|
20230801,191400,391164880,4150,4150,4150,4150,0
|
|
20230801,191300,391164880,4150,4150,4150,4150,0
|
|
20230801,191200,391164880,4150,4150,4150,4150,0
|
|
20230801,191100,391164880,4150,4150,4150,4150,0
|
|
20230801,191000,391164880,4150,4150,4150,4150,0
|
|
20230801,190900,391164880,4150,4150,4150,4150,0
|
|
20230801,190800,391164880,4150,4150,4150,4150,0
|
|
20230801,190700,391164880,4150,4150,4150,4150,0
|
|
20230801,190600,391164880,4150,4150,4150,4150,0
|
|
20230801,190500,391164880,4150,4150,4150,4150,0
|
|
20230801,190400,391164880,4150,4150,4150,4150,0
|
|
20230801,190300,391164880,4150,4150,4150,4150,0
|
|
20230801,190200,391164880,4150,4150,4150,4150,0
|
|
20230801,190100,391164880,4150,4150,4150,4150,0
|
|
20230801,190000,391164880,4150,4150,4150,4150,0
|
|
20230801,185900,391164880,4150,4150,4150,4150,0
|
|
20230801,185800,391164880,4150,4150,4150,4150,3270
|
|
20230801,185700,391164880,4150,4150,4150,4150,0
|
|
20230801,185600,391164880,4150,4150,4150,4150,0
|
|
20230801,185500,391164880,4150,4150,4150,4150,0
|
|
20230801,185400,391164880,4150,4150,4150,4150,0
|
|
20230801,185300,391164880,4150,4150,4150,4150,0
|
|
20230801,185200,391164880,4150,4150,4150,4150,0
|
|
20230801,185100,391164880,4150,4150,4150,4150,0
|
|
20230801,185000,391164880,4150,4150,4150,4150,0
|
|
20230801,184900,391164880,4150,4150,4150,4150,0
|
|
20230801,184800,391164880,4150,4150,4150,4150,0
|
|
20230801,184700,391164880,4150,4150,4150,4150,0
|
|
20230801,184600,391164880,4150,4150,4150,4150,0
|
|
20230801,184500,391164880,4150,4150,4150,4150,0
|
|
20230801,184400,391164880,4150,4150,4150,4150,0
|
|
20230801,184300,391164880,4150,4150,4150,4150,0
|
|
20230801,184200,391164880,4150,4150,4150,4150,0
|
|
20230801,184100,391164880,4150,4150,4150,4150,0
|
|
20230801,184000,391164880,4150,4150,4150,4150,0
|
|
20230801,183900,391164880,4150,4150,4150,4150,0
|
|
20230801,183800,391164880,4150,4150,4150,4150,0
|
|
20230801,183700,391164880,4150,4150,4150,4150,0
|
|
20230801,183600,391164880,4150,4150,4150,4150,0
|
|
20230801,183500,391164880,4150,4150,4150,4150,0
|
|
20230801,183400,391164880,4150,4150,4150,4150,0
|
|
20230801,183300,391164880,4150,4150,4150,4150,0
|
|
20230801,183200,391164880,4150,4150,4150,4150,0
|
|
20230801,183100,391164880,4150,4150,4150,4150,0
|
|
20230801,183000,391164880,4150,4150,4150,4150,0
|
|
20230801,182900,391164880,4150,4150,4150,4150,0
|
|
20230801,182800,391164880,4150,4150,4150,4150,3270
|
|
20230801,182700,391164880,4150,4150,4150,4150,0
|
|
20230801,182600,391164880,4150,4150,4150,4150,0
|
|
20230801,182500,391164880,4150,4150,4150,4150,0
|
|
20230801,182400,391164880,4150,4150,4150,4150,0
|
|
20230801,182300,391164880,4150,4150,4150,4150,0
|
|
20230801,182200,391164880,4150,4150,4150,4150,0
|
|
20230801,182100,391164880,4150,4150,4150,4150,0
|
|
20230801,182000,391164880,4150,4150,4150,4150,0
|
|
20230801,181900,391164880,4150,4150,4150,4150,0
|
|
20230801,181800,391164880,4150,4150,4150,4150,0
|
|
20230801,181700,391164880,4150,4150,4150,4150,0
|
|
20230801,181600,391164880,4150,4150,4150,4150,0
|
|
20230801,181500,391164880,4150,4150,4150,4150,0
|
|
20230801,181400,391164880,4150,4150,4150,4150,0
|
|
20230801,181300,391164880,4150,4150,4150,4150,0
|
|
20230801,181200,391164880,4150,4150,4150,4150,0
|
|
20230801,181100,391164880,4150,4150,4150,4150,0
|
|
20230801,181000,391164880,4150,4150,4150,4150,0
|
|
20230801,180900,391164880,4150,4150,4150,4150,0
|
|
20230801,180800,391164880,4150,4150,4150,4150,0
|
|
20230801,180700,391164880,4150,4150,4150,4150,0
|
|
20230801,180600,391164880,4150,4150,4150,4150,0
|
|
20230801,180500,391164880,4150,4150,4150,4150,0
|
|
20230801,180400,391164880,4150,4150,4150,4150,0
|
|
20230801,180300,391164880,4150,4150,4150,4150,0
|
|
20230801,180200,391164880,4150,4150,4150,4150,0
|
|
20230801,180100,391164880,4150,4150,4150,4150,0
|
|
20230801,180000,391164880,4150,4150,4150,4150,0
|
|
20230801,175900,391164880,4150,4150,4150,4150,0
|
|
20230801,175800,391164880,4150,4150,4150,4150,3270
|
|
20230801,175700,391164880,4150,4150,4150,4150,0
|
|
20230801,175600,391164880,4150,4150,4150,4150,0
|
|
20230801,175500,391164880,4150,4150,4150,4150,0
|
|
20230801,175400,391164880,4150,4150,4150,4150,0
|
|
20230801,175300,391164880,4150,4150,4150,4150,0
|
|
20230801,175200,391164880,4150,4150,4150,4150,0
|
|
20230801,175100,391164880,4150,4150,4150,4150,0
|
|
20230801,175000,391164880,4150,4150,4150,4150,0
|
|
20230801,174900,391164880,4150,4150,4150,4150,0
|
|
20230801,174800,391164880,4150,4150,4150,4150,0
|
|
20230801,174700,391164880,4150,4150,4150,4150,0
|
|
20230801,174600,391164880,4150,4150,4150,4150,0
|
|
20230801,174500,391164880,4150,4150,4150,4150,0
|
|
20230801,174400,391164880,4150,4150,4150,4150,0
|
|
20230801,174300,391164880,4150,4150,4150,4150,0
|
|
20230801,174200,391164880,4150,4150,4150,4150,0
|
|
20230801,174100,391164880,4150,4150,4150,4150,0
|
|
20230801,174000,391164880,4150,4150,4150,4150,0
|
|
20230801,173900,391164880,4150,4150,4150,4150,0
|
|
20230801,173800,391164880,4150,4150,4150,4150,0
|
|
20230801,173700,391164880,4150,4150,4150,4150,0
|
|
20230801,173600,391164880,4150,4150,4150,4150,0
|
|
20230801,173500,391164880,4150,4150,4150,4150,0
|
|
20230801,173400,391164880,4150,4150,4150,4150,0
|
|
20230801,173300,391164880,4150,4150,4150,4150,0
|
|
20230801,173200,391164880,4150,4150,4150,4150,0
|
|
20230801,173100,391164880,4150,4150,4150,4150,0
|
|
20230801,173000,391164880,4150,4150,4150,4150,0
|
|
20230801,172900,391164880,4150,4150,4150,4150,0
|
|
20230801,172800,391164880,4150,4150,4150,4150,3270
|
|
20230801,172700,391164880,4150,4150,4150,4150,0
|
|
20230801,172600,391164880,4150,4150,4150,4150,0
|
|
20230801,172500,391164880,4150,4150,4150,4150,0
|
|
20230801,172400,391164880,4150,4150,4150,4150,0
|
|
20230801,172300,391164880,4150,4150,4150,4150,0
|
|
20230801,172200,391164880,4150,4150,4150,4150,0
|
|
20230801,172100,391164880,4150,4150,4150,4150,0
|
|
20230801,172000,391164880,4150,4150,4150,4150,0
|
|
20230801,171900,391164880,4150,4150,4150,4150,0
|
|
20230801,171800,391164880,4150,4150,4150,4150,0
|
|
20230801,171700,391164880,4150,4150,4150,4150,0
|
|
20230801,171600,391164880,4150,4150,4150,4150,0
|
|
20230801,171500,391164880,4150,4150,4150,4150,0
|
|
20230801,171400,391164880,4150,4150,4150,4150,0
|
|
20230801,171300,391164880,4150,4150,4150,4150,0
|
|
20230801,171200,391164880,4150,4150,4150,4150,0
|
|
20230801,171100,391164880,4150,4150,4150,4150,0
|
|
20230801,171000,391164880,4150,4150,4150,4150,0
|
|
20230801,170900,391164880,4150,4150,4150,4150,0
|
|
20230801,170800,391164880,4150,4150,4150,4150,0
|
|
20230801,170700,391164880,4150,4150,4150,4150,0
|
|
20230801,170600,391164880,4150,4150,4150,4150,0
|
|
20230801,170500,391164880,4150,4150,4150,4150,0
|
|
20230801,170400,391164880,4150,4150,4150,4150,0
|
|
20230801,170300,391164880,4150,4150,4150,4150,0
|
|
20230801,170200,391164880,4150,4150,4150,4150,0
|
|
20230801,170100,391164880,4150,4150,4150,4150,0
|
|
20230801,170000,391164880,4150,4150,4150,4150,0
|
|
20230801,165900,391164880,4150,4150,4150,4150,0
|
|
20230801,165800,391164880,4150,4150,4150,4150,3270
|
|
20230801,165700,391164880,4150,4150,4150,4150,0
|
|
20230801,165600,391164880,4150,4150,4150,4150,0
|
|
20230801,165500,391164880,4150,4150,4150,4150,0
|
|
20230801,165400,391164880,4150,4150,4150,4150,0
|
|
20230801,165300,391164880,4150,4150,4150,4150,0
|
|
20230801,165200,391164880,4150,4150,4150,4150,0
|
|
20230801,165100,391164880,4150,4150,4150,4150,0
|
|
20230801,165000,391164880,4150,4150,4150,4150,0
|
|
20230801,164900,391164880,4150,4150,4150,4150,0
|
|
20230801,164800,391164880,4150,4150,4150,4150,0
|
|
20230801,164700,391164880,4150,4150,4150,4150,0
|
|
20230801,164600,391164880,4150,4150,4150,4150,0
|
|
20230801,164500,391164880,4150,4150,4150,4150,0
|
|
20230801,164400,391164880,4150,4150,4150,4150,0
|
|
20230801,164300,391164880,4150,4150,4150,4150,0
|
|
20230801,164200,391164880,4150,4150,4150,4150,0
|
|
20230801,164100,391164880,4150,4150,4150,4150,0
|
|
20230801,164000,391164880,4150,4150,4150,4150,0
|
|
20230801,163900,391164880,4150,4150,4150,4150,0
|
|
20230801,163800,391164880,4150,4150,4150,4150,0
|
|
20230801,163700,391164880,4150,4150,4150,4150,0
|
|
20230801,163600,391164880,4150,4150,4150,4150,0
|
|
20230801,163500,391164880,4150,4150,4150,4150,0
|
|
20230801,163400,391164880,4150,4150,4150,4150,0
|
|
20230801,163300,391164880,4150,4150,4150,4150,0
|
|
20230801,163200,391164880,4150,4150,4150,4150,0
|
|
20230801,163100,391164880,4150,4150,4150,4150,0
|
|
20230801,163000,391164880,4150,4150,4150,4150,0
|
|
20230801,162900,391164880,4150,4150,4150,4150,0
|
|
20230801,162800,391164880,4150,4150,4150,4150,3270
|
|
20230801,162700,391164880,4150,4150,4150,4150,0
|
|
20230801,162600,391164880,4150,4150,4150,4150,0
|
|
20230801,162500,391164880,4150,4150,4150,4150,0
|
|
20230801,162400,391164880,4150,4150,4150,4150,0
|
|
20230801,162300,391164880,4150,4150,4150,4150,0
|
|
20230801,162200,391164880,4150,4150,4150,4150,0
|
|
20230801,162100,391164880,4150,4150,4150,4150,0
|
|
20230801,162000,391164880,4150,4150,4150,4150,0
|
|
20230801,161900,391164880,4150,4150,4150,4150,0
|
|
20230801,161800,391164880,4150,4150,4150,4150,0
|
|
20230801,161700,391164880,4150,4150,4150,4150,0
|
|
20230801,161600,391164880,4150,4150,4150,4150,0
|
|
20230801,161500,391164880,4150,4150,4150,4150,0
|
|
20230801,161400,391164880,4150,4150,4150,4150,0
|
|
20230801,161300,391164880,4150,4150,4150,4150,0
|
|
20230801,161200,391164880,4150,4150,4150,4150,0
|
|
20230801,161100,391164880,4150,4150,4150,4150,0
|
|
20230801,161000,391164880,4150,4150,4150,4150,0
|
|
20230801,160900,391164880,4150,4150,4150,4150,0
|
|
20230801,160800,391164880,4150,4150,4150,4150,0
|
|
20230801,160700,391164880,4150,4150,4150,4150,0
|
|
20230801,160600,391164880,4150,4150,4150,4150,0
|
|
20230801,160500,391164880,4150,4150,4150,4150,0
|
|
20230801,160400,391164880,4150,4150,4150,4150,0
|
|
20230801,160300,391164880,4150,4150,4150,4150,0
|
|
20230801,160200,391164880,4150,4150,4150,4150,0
|
|
20230801,160100,391164880,4150,4150,4150,4150,0
|
|
20230801,160000,391164880,4150,4150,4150,4150,0
|
|
20230801,155900,391164880,4150,4150,4150,4150,0
|
|
20230801,155800,391164880,4150,4150,4150,4150,3270
|
|
20230801,155700,391164880,4150,4150,4150,4150,0
|
|
20230801,155600,391164880,4150,4150,4150,4150,0
|
|
20230801,155500,391164880,4150,4150,4150,4150,0
|
|
20230801,155400,391164880,4150,4150,4150,4150,0
|
|
20230801,155300,391164880,4150,4150,4150,4150,0
|
|
20230801,155200,391164880,4150,4150,4150,4150,0
|
|
20230801,155100,391164880,4150,4150,4150,4150,0
|
|
20230801,155000,391164880,4150,4150,4150,4150,0
|
|
20230801,154900,391164880,4150,4150,4150,4150,0
|
|
20230801,154800,391164880,4150,4150,4150,4150,0
|
|
20230801,154700,391164880,4150,4150,4150,4150,0
|
|
20230801,154600,391164880,4150,4150,4150,4150,0
|
|
20230801,154500,391164880,4150,4150,4150,4150,0
|
|
20230801,154400,391164880,4150,4150,4150,4150,0
|
|
20230801,154300,391164880,4150,4150,4150,4150,0
|
|
20230801,154200,391164880,4150,4150,4150,4150,0
|
|
20230801,154100,391164880,4150,4150,4150,4150,0
|
|
20230801,154000,391164880,4150,4150,4150,4150,0
|
|
20230801,153900,391164880,4150,4150,4150,4150,0
|
|
20230801,153800,391164880,4150,4150,4150,4150,0
|
|
20230801,153700,391164880,4150,4150,4150,4150,0
|
|
20230801,153600,391164880,4150,4150,4150,4150,0
|
|
20230801,153500,391164880,4150,4150,4150,4150,0
|
|
20230801,153400,391164880,4150,4150,4150,4150,0
|
|
20230801,153300,391164880,4150,4150,4150,4150,0
|
|
20230801,153200,391164880,4150,4150,4150,4150,0
|
|
20230801,153100,391164880,4150,4150,4150,4150,0
|
|
20230801,153000,391164880,4150,4150,4150,4150,3270
|
|
20230801,152900,377594380,4155,4155,4155,4155,0
|
|
20230801,152800,377594380,4155,4155,4155,4155,0
|
|
20230801,152700,377594380,4155,4155,4155,4155,0
|
|
20230801,152600,377594380,4155,4155,4155,4155,0
|
|
20230801,152500,377594380,4155,4155,4155,4155,0
|
|
20230801,152400,377594380,4155,4155,4155,4155,0
|
|
20230801,152300,377594380,4155,4155,4155,4155,0
|
|
20230801,152200,377594380,4155,4155,4155,4155,0
|
|
20230801,152100,377594380,4155,4155,4155,4155,0
|
|
20230801,152000,377594380,4155,4155,4155,4155,0
|
|
20230801,151900,377594380,4155,4130,4155,4130,368
|
|
20230801,151800,376070975,4140,4130,4140,4130,95
|
|
20230801,151700,375678440,4140,4140,4140,4120,78
|
|
20230801,151600,375356640,4125,4125,4140,4120,104
|
|
20230801,151500,374927030,4125,4115,4125,4115,35
|
|
20230801,151400,374782895,4125,4125,4135,4120,296
|
|
20230801,151300,373562650,4135,4120,4135,4120,12
|
|
20230801,151200,373513195,4135,4115,4135,4110,162
|
|
20230801,151100,372846105,4110,4115,4115,4110,51
|
|
20230801,151000,372636410,4110,4110,4115,4105,569
|
|
20230801,150900,370297865,4115,4120,4120,4110,13
|
|
20230801,150800,370244420,4115,4110,4115,4110,12
|
|
20230801,150700,370195095,4115,4110,4115,4105,36
|
|
20230801,150600,370047235,4120,4110,4120,4105,272
|
|
20230801,150500,368930410,4110,4115,4120,4110,19
|
|
20230801,150400,368852275,4110,4120,4120,4105,25
|
|
20230801,150300,368749560,4105,4105,4105,4105,11
|
|
20230801,150200,368704405,4120,4115,4120,4115,14
|
|
20230801,150100,368646765,4105,4120,4120,4105,547
|
|
20230801,150000,366398730,4110,4115,4120,4110,18
|
|
20230801,145900,366324710,4120,4120,4120,4115,26
|
|
20230801,145800,366217680,4105,4105,4105,4105,11
|
|
20230801,145700,366172525,4105,4120,4120,4105,25
|
|
20230801,145600,366069855,4105,4105,4105,4105,21
|
|
20230801,145500,365983650,4120,4120,4120,4120,59
|
|
20230801,145400,365740570,4120,4105,4120,4105,35
|
|
20230801,145300,365596675,4120,4095,4120,4095,1600
|
|
20230801,145200,359017680,4110,4090,4110,4090,34
|
|
20230801,145100,358878400,4110,4110,4110,4110,0
|
|
20230801,145000,358878400,4110,4110,4110,4110,10
|
|
20230801,144900,358837300,4110,4105,4110,4105,202
|
|
20230801,144800,358007475,4090,4090,4090,4090,11
|
|
20230801,144700,357962485,4105,4090,4105,4090,573
|
|
20230801,144600,355618795,4105,4105,4105,4105,14
|
|
20230801,144500,355561325,4105,4090,4105,4090,12
|
|
20230801,144400,355512230,4090,4090,4090,4090,0
|
|
20230801,144300,355512230,4090,4090,4090,4090,11
|
|
20230801,144200,355467240,4090,4090,4090,4090,11
|
|
20230801,144100,355422250,4105,4100,4105,4100,13
|
|
20230801,144000,355368940,4090,4090,4105,4090,140
|
|
20230801,143900,354795275,4090,4095,4095,4090,192
|
|
20230801,143800,354009450,4095,4100,4100,4095,482
|
|
20230801,143700,352035170,4110,4105,4110,4105,15
|
|
20230801,143600,351973590,4110,4110,4110,4110,0
|
|
20230801,143500,351973590,4110,4110,4110,4110,0
|
|
20230801,143400,351973590,4110,4110,4110,4110,1
|
|
20230801,143300,351969480,4095,4095,4095,4095,132
|
|
20230801,143200,351428940,4095,4095,4095,4095,0
|
|
20230801,143100,351428940,4095,4095,4095,4095,0
|
|
20230801,143000,351428940,4095,4095,4095,4095,5
|
|
20230801,142900,351408465,4115,4095,4115,4095,70
|
|
20230801,142800,351121315,4090,4095,4095,4090,91
|
|
20230801,142700,350749090,4100,4100,4100,4100,100
|
|
20230801,142600,350339090,4115,4115,4115,4115,0
|
|
20230801,142500,350339090,4115,4115,4115,4115,50
|
|
20230801,142400,350133340,4120,4120,4120,4120,0
|
|
20230801,142300,350133340,4120,4120,4120,4120,0
|
|
20230801,142200,350133340,4120,4120,4120,4120,0
|
|
20230801,142100,350133340,4120,4110,4120,4110,150
|
|
20230801,142000,349516000,4110,4080,4110,4080,172
|
|
20230801,141900,348814120,4080,4080,4080,4080,0
|
|
20230801,141800,348814120,4080,4080,4110,4080,4
|
|
20230801,141700,348797740,4110,4110,4110,4110,0
|
|
20230801,141600,348797740,4110,4080,4110,4075,1790
|
|
20230801,141500,341502740,4110,4085,4110,4085,28
|
|
20230801,141400,341388335,4085,4080,4085,4080,87
|
|
20230801,141300,341033360,4085,4085,4085,4085,14
|
|
20230801,141200,340976170,4100,4100,4100,4100,0
|
|
20230801,141100,340976170,4100,4100,4100,4100,2
|
|
20230801,141000,340967970,4100,4085,4100,4080,112
|
|
20230801,140900,340510055,4090,4120,4120,4075,243
|
|
20230801,140800,339517575,4120,4120,4120,4120,5
|
|
20230801,140700,339496975,4125,4125,4125,4125,11
|
|
20230801,140600,339451600,4130,4130,4130,4130,0
|
|
20230801,140500,339451600,4130,4130,4130,4130,0
|
|
20230801,140400,339451600,4130,4130,4130,4130,20
|
|
20230801,140300,339369000,4130,4130,4130,4130,1
|
|
20230801,140200,339364870,4090,4090,4140,4090,32
|
|
20230801,140100,339233690,4080,4090,4090,4080,1114
|
|
20230801,140000,334688455,4095,4095,4095,4095,3
|
|
20230801,135900,334676170,4095,4105,4110,4095,685
|
|
20230801,135800,331868610,4105,4130,4130,4105,686
|
|
20230801,135700,329052445,4110,4135,4135,4110,19
|
|
20230801,135600,328973960,4135,4135,4135,4135,6
|
|
20230801,135500,328949150,4140,4110,4180,4095,761
|
|
20230801,135400,325820275,4095,4085,4095,4085,809
|
|
20230801,135300,322514270,4080,4080,4080,4080,100
|
|
20230801,135200,322106270,4085,4085,4085,4085,0
|
|
20230801,135100,322106270,4085,4085,4085,4080,43
|
|
20230801,135000,321930715,4070,4070,4070,4070,90
|
|
20230801,134900,321564415,4085,4085,4085,4085,0
|
|
20230801,134800,321564415,4085,4085,4085,4085,0
|
|
20230801,134700,321564415,4085,4085,4085,4085,0
|
|
20230801,134600,321564415,4085,4085,4085,4085,1
|
|
20230801,134500,321560330,4085,4085,4085,4075,15
|
|
20230801,134400,321499095,4085,4075,4085,4075,77
|
|
20230801,134300,321185305,4070,4065,4085,4065,32
|
|
20230801,134200,321055160,4065,4065,4065,4065,256
|
|
20230801,134100,320014520,4085,4085,4085,4085,0
|
|
20230801,134000,320014520,4085,4085,4085,4085,0
|
|
20230801,133900,320014520,4085,4085,4085,4085,0
|
|
20230801,133800,320014520,4085,4065,4085,4065,170
|
|
20230801,133700,319322720,4055,4070,4070,4055,3487
|
|
20230801,133600,305167990,4055,4055,4055,4055,0
|
|
20230801,133500,305167990,4055,4055,4055,4055,10
|
|
20230801,133400,305127440,4080,4080,4080,4055,7147
|
|
20230801,133300,276114945,4080,4080,4080,4080,51
|
|
20230801,133200,275906865,4080,4085,4085,4080,250
|
|
20230801,133100,274885865,4090,4075,4090,4075,163
|
|
20230801,133000,274221535,4075,4090,4090,4075,48
|
|
20230801,132900,274025860,4065,4075,4075,4065,60
|
|
20230801,132800,273781945,4090,4090,4090,4090,0
|
|
20230801,132700,273781945,4090,4080,4090,4080,97
|
|
20230801,132600,273386105,4075,4075,4075,4075,69
|
|
20230801,132500,273104930,4075,4085,4085,4070,1112
|
|
20230801,132400,268577810,4085,4075,4085,4075,112
|
|
20230801,132300,268121250,4080,4085,4085,4080,121
|
|
20230801,132200,267627415,4085,4090,4090,4085,4
|
|
20230801,132100,267611070,4090,4080,4090,4080,24
|
|
20230801,132000,267513140,4080,4090,4090,4075,2340
|
|
20230801,131900,257963515,4095,4095,4095,4095,0
|
|
20230801,131800,257963515,4095,4095,4095,4095,310
|
|
20230801,131700,256694065,4095,4105,4120,4095,328
|
|
20230801,131600,255350260,4105,4090,4120,4090,421
|
|
20230801,131500,253626625,4095,4100,4100,4095,301
|
|
20230801,131400,252394020,4100,4100,4100,4100,0
|
|
20230801,131300,252394020,4100,4095,4100,4095,21
|
|
20230801,131200,252308020,4100,4100,4100,4100,0
|
|
20230801,131100,252308020,4100,4100,4120,4100,230
|
|
20230801,131000,251363975,4100,4100,4100,4100,0
|
|
20230801,130900,251363975,4100,4095,4100,4080,8197
|
|
20230801,130800,217901350,4100,4110,4110,4100,1501
|
|
20230801,130700,211741105,4110,4120,4120,4110,1369
|
|
20230801,130600,206105835,4125,4125,4125,4125,20
|
|
20230801,130500,206023335,4125,4125,4125,4125,0
|
|
20230801,130400,206023335,4125,4125,4125,4125,0
|
|
20230801,130300,206023335,4125,4120,4125,4120,133
|
|
20230801,130200,205475370,4110,4110,4110,4110,1
|
|
20230801,130100,205471260,4110,4110,4110,4110,4
|
|
20230801,130000,205454820,4115,4115,4115,4110,62
|
|
20230801,125900,205199855,4115,4130,4130,4110,10067
|
|
20230801,125800,163689130,4130,4130,4130,4130,2
|
|
20230801,125700,163680870,4135,4135,4135,4135,40
|
|
20230801,125600,163515470,4135,4135,4135,4135,40
|
|
20230801,125500,163350070,4140,4140,4140,4140,0
|
|
20230801,125400,163350070,4140,4140,4140,4140,0
|
|
20230801,125300,163350070,4140,4140,4140,4140,1
|
|
20230801,125200,163345930,4130,4140,4140,4130,13
|
|
20230801,125100,163292145,4135,4135,4135,4135,150
|
|
20230801,125000,162671895,4135,4135,4135,4135,25
|
|
20230801,124900,162568520,4130,4130,4130,4130,484
|
|
20230801,124800,160569600,4135,4135,4135,4135,5
|
|
20230801,124700,160548925,4135,4135,4135,4135,105
|
|
20230801,124600,160114750,4130,4140,4140,4130,1112
|
|
20230801,124500,155517220,4140,4140,4140,4140,0
|
|
20230801,124400,155517220,4140,4140,4140,4140,10
|
|
20230801,124300,155475820,4145,4140,4145,4135,18
|
|
20230801,124200,155401275,4140,4140,4140,4140,110
|
|
20230801,124100,154945875,4140,4140,4140,4140,0
|
|
20230801,124000,154945875,4140,4140,4140,4140,5
|
|
20230801,123900,154925175,4135,4135,4135,4135,0
|
|
20230801,123800,154925175,4135,4140,4140,4135,171
|
|
20230801,123700,154217690,4145,4145,4145,4145,1
|
|
20230801,123600,154213545,4145,4145,4145,4145,1
|
|
20230801,123500,154209400,4140,4140,4140,4140,0
|
|
20230801,123400,154209400,4140,4140,4140,4140,13
|
|
20230801,123300,154155580,4135,4135,4135,4135,84
|
|
20230801,123200,153808240,4145,4145,4145,4145,0
|
|
20230801,123100,153808240,4145,4145,4145,4145,0
|
|
20230801,123000,153808240,4145,4145,4145,4145,2
|
|
20230801,122900,153799950,4135,4135,4135,4135,0
|
|
20230801,122800,153799950,4135,4135,4135,4135,84
|
|
20230801,122700,153452610,4150,4150,4150,4150,1
|
|
20230801,122600,153448460,4140,4150,4150,4140,295
|
|
20230801,122500,152227150,4140,4150,4150,4140,754
|
|
20230801,122400,149099090,4145,4145,4145,4145,1
|
|
20230801,122300,149094945,4140,4140,4140,4140,0
|
|
20230801,122200,149094945,4140,4150,4150,4140,82
|
|
20230801,122100,148755415,4155,4145,4155,4145,25
|
|
20230801,122000,148651780,4135,4135,4135,4135,0
|
|
20230801,121900,148651780,4135,4140,4140,4135,607
|
|
20230801,121800,146139315,4140,4145,4145,4140,32
|
|
20230801,121700,146006680,4150,4150,4150,4150,1
|
|
20230801,121600,146002530,4150,4145,4150,4145,69
|
|
20230801,121500,145716440,4145,4145,4145,4145,16
|
|
20230801,121400,145650120,4145,4140,4145,4140,89
|
|
20230801,121300,145281655,4135,4135,4135,4135,84
|
|
20230801,121200,144934315,4135,4135,4135,4135,23
|
|
20230801,121100,144839210,4135,4135,4135,4135,0
|
|
20230801,121000,144839210,4135,4135,4135,4135,124
|
|
20230801,120900,144326470,4140,4140,4140,4140,0
|
|
20230801,120800,144326470,4140,4140,4140,4140,9
|
|
20230801,120700,144289210,4135,4135,4135,4130,60
|
|
20230801,120600,144041120,4135,4135,4135,4135,16
|
|
20230801,120500,143974960,4135,4135,4135,4135,1
|
|
20230801,120400,143970825,4135,4135,4135,4135,84
|
|
20230801,120300,143623485,4140,4140,4140,4140,6
|
|
20230801,120200,143598645,4140,4140,4140,4140,3
|
|
20230801,120100,143586225,4135,4135,4135,4135,86
|
|
20230801,120000,143230615,4135,4135,4135,4135,19
|
|
20230801,115900,143152050,4140,4140,4140,4140,28
|
|
20230801,115800,143036130,4140,4145,4145,4140,236
|
|
20230801,115700,142058725,4155,4155,4155,4155,0
|
|
20230801,115600,142058725,4155,4155,4155,4155,55
|
|
20230801,115500,141830200,4155,4155,4155,4155,1
|
|
20230801,115400,141826045,4150,4140,4150,4140,107
|
|
20230801,115300,141382835,4150,4150,4150,4150,42
|
|
20230801,115200,141208535,4140,4150,4150,4140,12
|
|
20230801,115100,141158765,4140,4140,4140,4140,0
|
|
20230801,115000,141158765,4140,4140,4140,4140,84
|
|
20230801,114900,140811005,4150,4150,4150,4150,0
|
|
20230801,114800,140811005,4150,4140,4150,4140,25
|
|
20230801,114700,140707495,4140,4140,4140,4140,184
|
|
20230801,114600,139945735,4140,4140,4140,4140,0
|
|
20230801,114500,139945735,4140,4140,4140,4140,1
|
|
20230801,114400,139941595,4150,4150,4150,4150,1
|
|
20230801,114300,139937445,4140,4145,4145,4140,44
|
|
20230801,114200,139755070,4140,4140,4140,4140,391
|
|
20230801,114100,138136330,4155,4155,4155,4155,0
|
|
20230801,114000,138136330,4155,4155,4155,4155,0
|
|
20230801,113900,138136330,4155,4155,4155,4155,0
|
|
20230801,113800,138136330,4155,4155,4155,4155,0
|
|
20230801,113700,138136330,4155,4155,4155,4155,0
|
|
20230801,113600,138136330,4155,4155,4155,4155,0
|
|
20230801,113500,138136330,4155,4155,4155,4155,1
|
|
20230801,113400,138132175,4150,4145,4150,4145,305
|
|
20230801,113300,136867940,4140,4130,4140,4130,213
|
|
20230801,113200,135986960,4130,4145,4145,4130,6
|
|
20230801,113100,135962105,4130,4145,4145,4130,155
|
|
20230801,113000,135321880,4145,4145,4145,4145,0
|
|
20230801,112900,135321880,4145,4140,4145,4140,119
|
|
20230801,112800,134829200,4130,4130,4130,4130,84
|
|
20230801,112700,134482280,4130,4130,4130,4130,0
|
|
20230801,112600,134482280,4130,4130,4130,4130,0
|
|
20230801,112500,134482280,4130,4140,4140,4130,137
|
|
20230801,112400,133915970,4130,4130,4130,4130,0
|
|
20230801,112300,133915970,4130,4130,4140,4130,109
|
|
20230801,112200,133465650,4140,4130,4140,4130,119
|
|
20230801,112100,132974025,4130,4135,4135,4130,100
|
|
20230801,112000,132560940,4140,4140,4140,4140,50
|
|
20230801,111900,132353940,4140,4135,4140,4135,75
|
|
20230801,111800,132043560,4135,4135,4135,4135,115
|
|
20230801,111700,131568035,4135,4130,4135,4130,38
|
|
20230801,111600,131410930,4135,4130,4135,4130,18
|
|
20230801,111500,131336565,4135,4140,4140,4135,607
|
|
20230801,111400,128825640,4140,4150,4150,4140,1883
|
|
20230801,111300,121012805,4150,4150,4150,4150,0
|
|
20230801,111200,121012805,4150,4160,4160,4150,2188
|
|
20230801,111100,111920935,4160,4160,4160,4160,0
|
|
20230801,111000,111920935,4160,4160,4160,4160,0
|
|
20230801,110900,111920935,4160,4160,4160,4160,12
|
|
20230801,110800,111871015,4160,4165,4165,4160,219
|
|
20230801,110700,110959865,4165,4165,4165,4165,0
|
|
20230801,110600,110959865,4165,4165,4165,4165,24
|
|
20230801,110500,110859905,4160,4190,4190,4160,189
|
|
20230801,110400,110073035,4190,4170,4190,4155,81
|
|
20230801,110300,109736165,4190,4190,4190,4190,0
|
|
20230801,110200,109736165,4190,4190,4190,4190,0
|
|
20230801,110100,109736165,4190,4190,4190,4190,0
|
|
20230801,110000,109736165,4190,4190,4190,4190,1
|
|
20230801,105900,109731975,4165,4165,4165,4165,0
|
|
20230801,105800,109731975,4165,4165,4165,4165,0
|
|
20230801,105700,109731975,4165,4165,4165,4165,0
|
|
20230801,105600,109731975,4165,4165,4165,4160,951
|
|
20230801,105500,105773030,4165,4175,4175,4165,126
|
|
20230801,105400,105247890,4180,4185,4185,4180,101
|
|
20230801,105300,104825260,4180,4190,4190,4180,308
|
|
20230801,105200,103536925,4195,4195,4195,4195,0
|
|
20230801,105100,103536925,4195,4195,4195,4195,0
|
|
20230801,105000,103536925,4195,4195,4195,4195,0
|
|
20230801,104900,103536925,4195,4195,4195,4195,0
|
|
20230801,104800,103536925,4195,4190,4195,4190,81
|
|
20230801,104700,103197160,4190,4190,4190,4190,0
|
|
20230801,104600,103197160,4190,4190,4190,4190,2
|
|
20230801,104500,103188780,4200,4200,4200,4200,0
|
|
20230801,104400,103188780,4200,4200,4200,4195,1173
|
|
20230801,104300,98268035,4195,4190,4195,4190,442
|
|
20230801,104200,96415105,4190,4190,4190,4190,0
|
|
20230801,104100,96415105,4190,4190,4190,4190,0
|
|
20230801,104000,96415105,4190,4190,4190,4190,10
|
|
20230801,103900,96373205,4190,4190,4190,4190,10
|
|
20230801,103800,96331305,4190,4185,4190,4185,5
|
|
20230801,103700,96310375,4185,4185,4185,4185,0
|
|
20230801,103600,96310375,4185,4185,4185,4185,2
|
|
20230801,103500,96302005,4185,4185,4185,4185,0
|
|
20230801,103400,96302005,4185,4185,4185,4185,0
|
|
20230801,103300,96302005,4185,4185,4185,4185,0
|
|
20230801,103200,96302005,4185,4195,4195,4185,129
|
|
20230801,103100,95761350,4195,4195,4195,4195,1
|
|
20230801,103000,95757155,4185,4185,4185,4185,0
|
|
20230801,102900,95757155,4185,4185,4185,4185,0
|
|
20230801,102800,95757155,4185,4180,4185,4180,1951
|
|
20230801,102700,87592225,4170,4180,4180,4170,79
|
|
20230801,102600,87262430,4185,4185,4185,4185,82
|
|
20230801,102500,86919260,4185,4185,4185,4185,0
|
|
20230801,102400,86919260,4185,4170,4185,4170,10
|
|
20230801,102300,86877515,4170,4170,4170,4170,0
|
|
20230801,102200,86877515,4170,4170,4170,4170,0
|
|
20230801,102100,86877515,4170,4170,4170,4170,360
|
|
20230801,102000,85376315,4170,4170,4170,4170,0
|
|
20230801,101900,85376315,4170,4170,4170,4170,0
|
|
20230801,101800,85376315,4170,4180,4180,4170,25
|
|
20230801,101700,85271925,4180,4180,4180,4180,10
|
|
20230801,101600,85230125,4180,4180,4180,4180,3
|
|
20230801,101500,85217585,4175,4175,4175,4170,220
|
|
20230801,101400,84299535,4180,4180,4180,4180,2
|
|
20230801,101300,84291175,4180,4180,4180,4180,0
|
|
20230801,101200,84291175,4180,4180,4180,4180,6
|
|
20230801,101100,84266095,4180,4185,4185,4180,5
|
|
20230801,101000,84245180,4185,4185,4185,4185,0
|
|
20230801,100900,84245180,4185,4185,4185,4185,0
|
|
20230801,100800,84245180,4185,4185,4185,4185,0
|
|
20230801,100700,84245180,4185,4185,4185,4185,70
|
|
20230801,100600,83952230,4185,4185,4185,4185,1
|
|
20230801,100500,83948045,4175,4180,4180,4175,7
|
|
20230801,100400,83918805,4175,4175,4175,4175,0
|
|
20230801,100300,83918805,4175,4175,4175,4175,0
|
|
20230801,100200,83918805,4175,4175,4175,4175,15
|
|
20230801,100100,83856180,4175,4175,4175,4175,0
|
|
20230801,100000,83856180,4175,4175,4175,4175,500
|
|
20230801,095900,81768680,4185,4185,4185,4185,1
|
|
20230801,095800,81764495,4180,4180,4180,4180,418
|
|
20230801,095700,80017255,4180,4190,4190,4180,1890
|
|
20230801,095600,72113145,4195,4195,4195,4195,41
|
|
20230801,095500,71941150,4200,4185,4200,4185,1239
|
|
20230801,095400,66738525,4185,4180,4195,4180,1445
|
|
20230801,095300,60685630,4185,4175,4185,4175,575
|
|
20230801,095200,58280820,4150,4150,4150,4150,0
|
|
20230801,095100,58280820,4150,4150,4150,4150,0
|
|
20230801,095000,58280820,4150,4150,4150,4150,32
|
|
20230801,094900,58148020,4150,4165,4165,4150,479
|
|
20230801,094800,56156180,4170,4170,4180,4165,430
|
|
20230801,094700,54363795,4175,4175,4175,4175,2
|
|
20230801,094600,54355445,4180,4180,4180,4180,0
|
|
20230801,094500,54355445,4180,4180,4180,4180,0
|
|
20230801,094400,54355445,4180,4180,4180,4180,0
|
|
20230801,094300,54355445,4180,4180,4180,4180,2
|
|
20230801,094200,54347085,4185,4185,4185,4185,1
|
|
20230801,094100,54342900,4170,4160,4170,4160,19
|
|
20230801,094000,54263680,4160,4160,4160,4160,206
|
|
20230801,093900,53406720,4160,4160,4160,4160,339
|
|
20230801,093800,51996480,4180,4180,4180,4180,4
|
|
20230801,093700,51979760,4190,4190,4190,4160,153
|
|
20230801,093600,51340385,4175,4175,4175,4175,0
|
|
20230801,093500,51340385,4175,4175,4175,4175,582
|
|
20230801,093400,48910535,4180,4185,4185,4180,9
|
|
20230801,093300,48872890,4185,4195,4195,4185,80
|
|
20230801,093200,48537685,4190,4190,4190,4190,625
|
|
20230801,093100,45918935,4190,4185,4190,4185,20
|
|
20230801,093000,45835230,4190,4190,4190,4190,0
|
|
20230801,092900,45835230,4190,4190,4190,4190,63
|
|
20230801,092800,45571260,4195,4195,4195,4195,0
|
|
20230801,092700,45571260,4195,4190,4195,4190,495
|
|
20230801,092600,43495265,4185,4185,4185,4185,0
|
|
20230801,092500,43495265,4185,4190,4195,4185,1588
|
|
20230801,092400,36841550,4190,4190,4190,4190,20
|
|
20230801,092300,36757750,4195,4195,4195,4195,23
|
|
20230801,092200,36661265,4195,4195,4195,4195,1
|
|
20230801,092100,36657070,4190,4190,4190,4190,0
|
|
20230801,092000,36657070,4190,4195,4195,4190,7
|
|
20230801,091900,36627735,4190,4190,4190,4190,89
|
|
20230801,091800,36254825,4185,4195,4195,4185,1721
|
|
20230801,091700,29046810,4185,4185,4185,4185,0
|
|
20230801,091600,29046810,4185,4185,4185,4185,389
|
|
20230801,091500,27418845,4200,4200,4200,4200,100
|
|
20230801,091400,26998845,4205,4180,4205,4175,2928
|
|
20230801,091300,14759275,4180,4185,4190,4180,381
|
|
20230801,091200,13164790,4205,4205,4205,4205,100
|
|
20230801,091100,12744290,4205,4205,4205,4205,1
|
|
20230801,091000,12740085,4200,4200,4200,4200,4
|
|
20230801,090900,12723285,4205,4205,4205,4205,0
|
|
20230801,090800,12723285,4205,4205,4205,4205,0
|
|
20230801,090700,12723285,4205,4185,4205,4180,672
|
|
20230801,090600,9911795,4205,4205,4205,4205,429
|
|
20230801,090500,8107850,4210,4210,4210,4210,0
|
|
20230801,090400,8107850,4210,4185,4210,4185,204
|
|
20230801,090300,7253960,4215,4215,4215,4215,100
|
|
20230801,090200,6832460,4215,4215,4215,4215,0
|
|
20230801,090100,6832460,4215,4215,4215,4215,0
|
|
20230801,090000,6832460,4215,4180,4215,4175,1630
|