662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195900,609430445,3410,3410,3410,3410,7257
|
|
20230801,195800,609430445,3410,3410,3410,3410,0
|
|
20230801,195700,609430445,3410,3410,3410,3410,0
|
|
20230801,195600,609430445,3410,3410,3410,3410,0
|
|
20230801,195500,609430445,3410,3410,3410,3410,0
|
|
20230801,195400,609430445,3410,3410,3410,3410,0
|
|
20230801,195300,609430445,3410,3410,3410,3410,0
|
|
20230801,195200,609430445,3410,3410,3410,3410,0
|
|
20230801,195100,609430445,3410,3410,3410,3410,0
|
|
20230801,195000,609430445,3410,3410,3410,3410,0
|
|
20230801,194900,609430445,3410,3410,3410,3410,0
|
|
20230801,194800,609430445,3410,3410,3410,3410,0
|
|
20230801,194700,609430445,3410,3410,3410,3410,0
|
|
20230801,194600,609430445,3410,3410,3410,3410,0
|
|
20230801,194500,609430445,3410,3410,3410,3410,0
|
|
20230801,194400,609430445,3410,3410,3410,3410,0
|
|
20230801,194300,609430445,3410,3410,3410,3410,0
|
|
20230801,194200,609430445,3410,3410,3410,3410,0
|
|
20230801,194100,609430445,3410,3410,3410,3410,0
|
|
20230801,194000,609430445,3410,3410,3410,3410,0
|
|
20230801,193900,609430445,3410,3410,3410,3410,0
|
|
20230801,193800,609430445,3410,3410,3410,3410,0
|
|
20230801,193700,609430445,3410,3410,3410,3410,0
|
|
20230801,193600,609430445,3410,3410,3410,3410,0
|
|
20230801,193500,609430445,3410,3410,3410,3410,0
|
|
20230801,193400,609430445,3410,3410,3410,3410,0
|
|
20230801,193300,609430445,3410,3410,3410,3410,0
|
|
20230801,193200,609430445,3410,3410,3410,3410,0
|
|
20230801,193100,609430445,3410,3410,3410,3410,0
|
|
20230801,193000,609430445,3410,3410,3410,3410,0
|
|
20230801,192900,609430445,3410,3410,3410,3410,7257
|
|
20230801,192800,609430445,3410,3410,3410,3410,0
|
|
20230801,192700,609430445,3410,3410,3410,3410,0
|
|
20230801,192600,609430445,3410,3410,3410,3410,0
|
|
20230801,192500,609430445,3410,3410,3410,3410,0
|
|
20230801,192400,609430445,3410,3410,3410,3410,0
|
|
20230801,192300,609430445,3410,3410,3410,3410,0
|
|
20230801,192200,609430445,3410,3410,3410,3410,0
|
|
20230801,192100,609430445,3410,3410,3410,3410,0
|
|
20230801,192000,609430445,3410,3410,3410,3410,0
|
|
20230801,191900,609430445,3410,3410,3410,3410,0
|
|
20230801,191800,609430445,3410,3410,3410,3410,0
|
|
20230801,191700,609430445,3410,3410,3410,3410,0
|
|
20230801,191600,609430445,3410,3410,3410,3410,0
|
|
20230801,191500,609430445,3410,3410,3410,3410,0
|
|
20230801,191400,609430445,3410,3410,3410,3410,0
|
|
20230801,191300,609430445,3410,3410,3410,3410,0
|
|
20230801,191200,609430445,3410,3410,3410,3410,0
|
|
20230801,191100,609430445,3410,3410,3410,3410,0
|
|
20230801,191000,609430445,3410,3410,3410,3410,0
|
|
20230801,190900,609430445,3410,3410,3410,3410,0
|
|
20230801,190800,609430445,3410,3410,3410,3410,0
|
|
20230801,190700,609430445,3410,3410,3410,3410,0
|
|
20230801,190600,609430445,3410,3410,3410,3410,0
|
|
20230801,190500,609430445,3410,3410,3410,3410,0
|
|
20230801,190400,609430445,3410,3410,3410,3410,0
|
|
20230801,190300,609430445,3410,3410,3410,3410,0
|
|
20230801,190200,609430445,3410,3410,3410,3410,0
|
|
20230801,190100,609430445,3410,3410,3410,3410,0
|
|
20230801,190000,609430445,3410,3410,3410,3410,0
|
|
20230801,185900,609430445,3410,3410,3410,3410,7257
|
|
20230801,185800,609430445,3410,3410,3410,3410,0
|
|
20230801,185700,609430445,3410,3410,3410,3410,0
|
|
20230801,185600,609430445,3410,3410,3410,3410,0
|
|
20230801,185500,609430445,3410,3410,3410,3410,0
|
|
20230801,185400,609430445,3410,3410,3410,3410,0
|
|
20230801,185300,609430445,3410,3410,3410,3410,0
|
|
20230801,185200,609430445,3410,3410,3410,3410,0
|
|
20230801,185100,609430445,3410,3410,3410,3410,0
|
|
20230801,185000,609430445,3410,3410,3410,3410,0
|
|
20230801,184900,609430445,3410,3410,3410,3410,0
|
|
20230801,184800,609430445,3410,3410,3410,3410,0
|
|
20230801,184700,609430445,3410,3410,3410,3410,0
|
|
20230801,184600,609430445,3410,3410,3410,3410,0
|
|
20230801,184500,609430445,3410,3410,3410,3410,0
|
|
20230801,184400,609430445,3410,3410,3410,3410,0
|
|
20230801,184300,609430445,3410,3410,3410,3410,0
|
|
20230801,184200,609430445,3410,3410,3410,3410,0
|
|
20230801,184100,609430445,3410,3410,3410,3410,0
|
|
20230801,184000,609430445,3410,3410,3410,3410,0
|
|
20230801,183900,609430445,3410,3410,3410,3410,0
|
|
20230801,183800,609430445,3410,3410,3410,3410,0
|
|
20230801,183700,609430445,3410,3410,3410,3410,0
|
|
20230801,183600,609430445,3410,3410,3410,3410,0
|
|
20230801,183500,609430445,3410,3410,3410,3410,0
|
|
20230801,183400,609430445,3410,3410,3410,3410,0
|
|
20230801,183300,609430445,3410,3410,3410,3410,0
|
|
20230801,183200,609430445,3410,3410,3410,3410,0
|
|
20230801,183100,609430445,3410,3410,3410,3410,0
|
|
20230801,183000,609430445,3410,3410,3410,3410,0
|
|
20230801,182900,609430445,3410,3410,3410,3410,7257
|
|
20230801,182800,609430445,3410,3410,3410,3410,0
|
|
20230801,182700,609430445,3410,3410,3410,3410,0
|
|
20230801,182600,609430445,3410,3410,3410,3410,0
|
|
20230801,182500,609430445,3410,3410,3410,3410,0
|
|
20230801,182400,609430445,3410,3410,3410,3410,0
|
|
20230801,182300,609430445,3410,3410,3410,3410,0
|
|
20230801,182200,609430445,3410,3410,3410,3410,0
|
|
20230801,182100,609430445,3410,3410,3410,3410,0
|
|
20230801,182000,609430445,3410,3410,3410,3410,0
|
|
20230801,181900,609430445,3410,3410,3410,3410,0
|
|
20230801,181800,609430445,3410,3410,3410,3410,0
|
|
20230801,181700,609430445,3410,3410,3410,3410,0
|
|
20230801,181600,609430445,3410,3410,3410,3410,0
|
|
20230801,181500,609430445,3410,3410,3410,3410,0
|
|
20230801,181400,609430445,3410,3410,3410,3410,0
|
|
20230801,181300,609430445,3410,3410,3410,3410,0
|
|
20230801,181200,609430445,3410,3410,3410,3410,0
|
|
20230801,181100,609430445,3410,3410,3410,3410,0
|
|
20230801,181000,609430445,3410,3410,3410,3410,0
|
|
20230801,180900,609430445,3410,3410,3410,3410,0
|
|
20230801,180800,609430445,3410,3410,3410,3410,0
|
|
20230801,180700,609430445,3410,3410,3410,3410,0
|
|
20230801,180600,609430445,3410,3410,3410,3410,0
|
|
20230801,180500,609430445,3410,3410,3410,3410,0
|
|
20230801,180400,609430445,3410,3410,3410,3410,0
|
|
20230801,180300,609430445,3410,3410,3410,3410,0
|
|
20230801,180200,609430445,3410,3410,3410,3410,0
|
|
20230801,180100,609430445,3410,3410,3410,3410,0
|
|
20230801,180000,609430445,3410,3410,3410,3410,0
|
|
20230801,175900,609430445,3410,3410,3410,3410,7257
|
|
20230801,175800,609430445,3410,3410,3410,3410,0
|
|
20230801,175700,609430445,3410,3410,3410,3410,0
|
|
20230801,175600,609430445,3410,3410,3410,3410,0
|
|
20230801,175500,609430445,3410,3410,3410,3410,0
|
|
20230801,175400,609430445,3410,3410,3410,3410,0
|
|
20230801,175300,609430445,3410,3410,3410,3410,0
|
|
20230801,175200,609430445,3410,3410,3410,3410,0
|
|
20230801,175100,609430445,3410,3410,3410,3410,0
|
|
20230801,175000,609430445,3410,3410,3410,3410,0
|
|
20230801,174900,609430445,3410,3410,3410,3410,0
|
|
20230801,174800,609430445,3410,3410,3410,3410,0
|
|
20230801,174700,609430445,3410,3410,3410,3410,0
|
|
20230801,174600,609430445,3410,3410,3410,3410,0
|
|
20230801,174500,609430445,3410,3410,3410,3410,0
|
|
20230801,174400,609430445,3410,3410,3410,3410,0
|
|
20230801,174300,609430445,3410,3410,3410,3410,0
|
|
20230801,174200,609430445,3410,3410,3410,3410,0
|
|
20230801,174100,609430445,3410,3410,3410,3410,0
|
|
20230801,174000,609430445,3410,3410,3410,3410,0
|
|
20230801,173900,609430445,3410,3410,3410,3410,0
|
|
20230801,173800,609430445,3410,3410,3410,3410,0
|
|
20230801,173700,609430445,3410,3410,3410,3410,0
|
|
20230801,173600,609430445,3410,3410,3410,3410,0
|
|
20230801,173500,609430445,3410,3410,3410,3410,0
|
|
20230801,173400,609430445,3410,3410,3410,3410,0
|
|
20230801,173300,609430445,3410,3410,3410,3410,0
|
|
20230801,173200,609430445,3410,3410,3410,3410,0
|
|
20230801,173100,609430445,3410,3410,3410,3410,0
|
|
20230801,173000,609430445,3410,3410,3410,3410,0
|
|
20230801,172900,609430445,3410,3410,3410,3410,7257
|
|
20230801,172800,609430445,3410,3410,3410,3410,0
|
|
20230801,172700,609430445,3410,3410,3410,3410,0
|
|
20230801,172600,609430445,3410,3410,3410,3410,0
|
|
20230801,172500,609430445,3410,3410,3410,3410,0
|
|
20230801,172400,609430445,3410,3410,3410,3410,0
|
|
20230801,172300,609430445,3410,3410,3410,3410,0
|
|
20230801,172200,609430445,3410,3410,3410,3410,0
|
|
20230801,172100,609430445,3410,3410,3410,3410,0
|
|
20230801,172000,609430445,3410,3410,3410,3410,0
|
|
20230801,171900,609430445,3410,3410,3410,3410,0
|
|
20230801,171800,609430445,3410,3410,3410,3410,0
|
|
20230801,171700,609430445,3410,3410,3410,3410,0
|
|
20230801,171600,609430445,3410,3410,3410,3410,0
|
|
20230801,171500,609430445,3410,3410,3410,3410,0
|
|
20230801,171400,609430445,3410,3410,3410,3410,0
|
|
20230801,171300,609430445,3410,3410,3410,3410,0
|
|
20230801,171200,609430445,3410,3410,3410,3410,0
|
|
20230801,171100,609430445,3410,3410,3410,3410,0
|
|
20230801,171000,609430445,3410,3410,3410,3410,0
|
|
20230801,170900,609430445,3410,3410,3410,3410,0
|
|
20230801,170800,609430445,3410,3410,3410,3410,0
|
|
20230801,170700,609430445,3410,3410,3410,3410,0
|
|
20230801,170600,609430445,3410,3410,3410,3410,0
|
|
20230801,170500,609430445,3410,3410,3410,3410,0
|
|
20230801,170400,609430445,3410,3410,3410,3410,0
|
|
20230801,170300,609430445,3410,3410,3410,3410,0
|
|
20230801,170200,609430445,3410,3410,3410,3410,0
|
|
20230801,170100,609430445,3410,3410,3410,3410,0
|
|
20230801,170000,609430445,3410,3410,3410,3410,0
|
|
20230801,165900,609430445,3410,3410,3410,3410,7257
|
|
20230801,165800,609430445,3410,3410,3410,3410,0
|
|
20230801,165700,609430445,3410,3410,3410,3410,0
|
|
20230801,165600,609430445,3410,3410,3410,3410,0
|
|
20230801,165500,609430445,3410,3410,3410,3410,0
|
|
20230801,165400,609430445,3410,3410,3410,3410,0
|
|
20230801,165300,609430445,3410,3410,3410,3410,0
|
|
20230801,165200,609430445,3410,3410,3410,3410,0
|
|
20230801,165100,609430445,3410,3410,3410,3410,0
|
|
20230801,165000,609430445,3410,3410,3410,3410,0
|
|
20230801,164900,609430445,3410,3410,3410,3410,0
|
|
20230801,164800,609430445,3410,3410,3410,3410,0
|
|
20230801,164700,609430445,3410,3410,3410,3410,0
|
|
20230801,164600,609430445,3410,3410,3410,3410,0
|
|
20230801,164500,609430445,3410,3410,3410,3410,0
|
|
20230801,164400,609430445,3410,3410,3410,3410,0
|
|
20230801,164300,609430445,3410,3410,3410,3410,0
|
|
20230801,164200,609430445,3410,3410,3410,3410,0
|
|
20230801,164100,609430445,3410,3410,3410,3410,0
|
|
20230801,164000,609430445,3410,3410,3410,3410,0
|
|
20230801,163900,609430445,3410,3410,3410,3410,0
|
|
20230801,163800,609430445,3410,3410,3410,3410,0
|
|
20230801,163700,609430445,3410,3410,3410,3410,0
|
|
20230801,163600,609430445,3410,3410,3410,3410,0
|
|
20230801,163500,609430445,3410,3410,3410,3410,0
|
|
20230801,163400,609430445,3410,3410,3410,3410,0
|
|
20230801,163300,609430445,3410,3410,3410,3410,0
|
|
20230801,163200,609430445,3410,3410,3410,3410,0
|
|
20230801,163100,609430445,3410,3410,3410,3410,0
|
|
20230801,163000,609430445,3410,3410,3410,3410,0
|
|
20230801,162900,609430445,3410,3410,3410,3410,7257
|
|
20230801,162800,609430445,3410,3410,3410,3410,0
|
|
20230801,162700,609430445,3410,3410,3410,3410,0
|
|
20230801,162600,609430445,3410,3410,3410,3410,0
|
|
20230801,162500,609430445,3410,3410,3410,3410,0
|
|
20230801,162400,609430445,3410,3410,3410,3410,0
|
|
20230801,162300,609430445,3410,3410,3410,3410,0
|
|
20230801,162200,609430445,3410,3410,3410,3410,0
|
|
20230801,162100,609430445,3410,3410,3410,3410,0
|
|
20230801,162000,609430445,3410,3410,3410,3410,0
|
|
20230801,161900,609430445,3410,3410,3410,3410,0
|
|
20230801,161800,609430445,3410,3410,3410,3410,0
|
|
20230801,161700,609430445,3410,3410,3410,3410,0
|
|
20230801,161600,609430445,3410,3410,3410,3410,0
|
|
20230801,161500,609430445,3410,3410,3410,3410,0
|
|
20230801,161400,609430445,3410,3410,3410,3410,0
|
|
20230801,161300,609430445,3410,3410,3410,3410,0
|
|
20230801,161200,609430445,3410,3410,3410,3410,0
|
|
20230801,161100,609430445,3410,3410,3410,3410,0
|
|
20230801,161000,609430445,3410,3410,3410,3410,0
|
|
20230801,160900,609430445,3410,3410,3410,3410,0
|
|
20230801,160800,609430445,3410,3410,3410,3410,0
|
|
20230801,160700,609430445,3410,3410,3410,3410,0
|
|
20230801,160600,609430445,3410,3410,3410,3410,0
|
|
20230801,160500,609430445,3410,3410,3410,3410,0
|
|
20230801,160400,609430445,3410,3410,3410,3410,0
|
|
20230801,160300,609430445,3410,3410,3410,3410,0
|
|
20230801,160200,609430445,3410,3410,3410,3410,0
|
|
20230801,160100,609430445,3410,3410,3410,3410,0
|
|
20230801,160000,609430445,3410,3410,3410,3410,0
|
|
20230801,155900,609430445,3410,3410,3410,3410,7257
|
|
20230801,155800,609430445,3410,3410,3410,3410,0
|
|
20230801,155700,609430445,3410,3410,3410,3410,0
|
|
20230801,155600,609430445,3410,3410,3410,3410,0
|
|
20230801,155500,609430445,3410,3410,3410,3410,0
|
|
20230801,155400,609430445,3410,3410,3410,3410,0
|
|
20230801,155300,609430445,3410,3410,3410,3410,0
|
|
20230801,155200,609430445,3410,3410,3410,3410,0
|
|
20230801,155100,609430445,3410,3410,3410,3410,0
|
|
20230801,155000,609430445,3410,3410,3410,3410,0
|
|
20230801,154900,609430445,3410,3410,3410,3410,0
|
|
20230801,154800,609430445,3410,3410,3410,3410,0
|
|
20230801,154700,609430445,3410,3410,3410,3410,0
|
|
20230801,154600,609430445,3410,3410,3410,3410,0
|
|
20230801,154500,609430445,3410,3410,3410,3410,0
|
|
20230801,154400,609430445,3410,3410,3410,3410,0
|
|
20230801,154300,609430445,3410,3410,3410,3410,0
|
|
20230801,154200,609430445,3410,3410,3410,3410,0
|
|
20230801,154100,609430445,3410,3410,3410,3410,0
|
|
20230801,154000,609430445,3410,3410,3410,3410,0
|
|
20230801,153900,609430445,3410,3410,3410,3410,0
|
|
20230801,153800,609430445,3410,3410,3410,3410,0
|
|
20230801,153700,609430445,3410,3410,3410,3410,0
|
|
20230801,153600,609430445,3410,3410,3410,3410,0
|
|
20230801,153500,609430445,3410,3410,3410,3410,0
|
|
20230801,153400,609430445,3410,3410,3410,3410,0
|
|
20230801,153300,609430445,3410,3410,3410,3410,0
|
|
20230801,153200,609430445,3410,3410,3410,3410,0
|
|
20230801,153100,609430445,3410,3410,3410,3410,0
|
|
20230801,153000,609430445,3410,3410,3410,3410,7257
|
|
20230801,152900,584684075,3415,3415,3415,3415,0
|
|
20230801,152800,584684075,3415,3415,3415,3415,0
|
|
20230801,152700,584684075,3415,3415,3415,3415,0
|
|
20230801,152600,584684075,3415,3415,3415,3415,0
|
|
20230801,152500,584684075,3415,3415,3415,3415,0
|
|
20230801,152400,584684075,3415,3415,3415,3415,0
|
|
20230801,152300,584684075,3415,3415,3415,3415,0
|
|
20230801,152200,584684075,3415,3415,3415,3415,0
|
|
20230801,152100,584684075,3415,3415,3415,3415,0
|
|
20230801,152000,584684075,3415,3415,3415,3415,0
|
|
20230801,151900,584684075,3415,3420,3420,3415,264
|
|
20230801,151800,583781335,3425,3425,3425,3425,1
|
|
20230801,151700,583777910,3420,3420,3420,3420,923
|
|
20230801,151600,580621250,3415,3410,3415,3410,7330
|
|
20230801,151500,555621135,3410,3400,3410,3400,1540
|
|
20230801,151400,550374385,3405,3395,3405,3395,86
|
|
20230801,151300,550082145,3395,3385,3400,3385,974
|
|
20230801,151200,546771015,3385,3385,3385,3385,1
|
|
20230801,151100,546767630,3385,3385,3385,3385,10
|
|
20230801,151000,546733780,3385,3380,3385,3380,2
|
|
20230801,150900,546727015,3380,3380,3390,3380,63
|
|
20230801,150800,546514055,3385,3385,3385,3385,0
|
|
20230801,150700,546514055,3385,3390,3390,3385,1440
|
|
20230801,150600,541638820,3390,3385,3390,3385,1388
|
|
20230801,150500,536937940,3380,3380,3380,3380,1350
|
|
20230801,150400,532374940,3375,3375,3375,3375,66
|
|
20230801,150300,532152190,3375,3375,3375,3375,0
|
|
20230801,150200,532152190,3375,3365,3375,3360,5008
|
|
20230801,150100,515323820,3375,3375,3375,3375,0
|
|
20230801,150000,515323820,3375,3365,3375,3365,10
|
|
20230801,145900,515290160,3365,3375,3375,3365,61
|
|
20230801,145800,515084875,3370,3370,3370,3370,30
|
|
20230801,145700,514983775,3365,3365,3365,3365,59
|
|
20230801,145600,514785240,3365,3365,3365,3365,11
|
|
20230801,145500,514748225,3370,3370,3370,3370,6
|
|
20230801,145400,514728005,3375,3375,3375,3375,253
|
|
20230801,145300,513874130,3375,3365,3375,3365,2772
|
|
20230801,145200,504546240,3365,3365,3365,3365,0
|
|
20230801,145100,504546240,3365,3365,3365,3365,10
|
|
20230801,145000,504512590,3365,3365,3365,3365,5
|
|
20230801,144900,504495765,3365,3365,3365,3365,40
|
|
20230801,144800,504361165,3365,3365,3365,3365,59
|
|
20230801,144700,504162630,3375,3370,3375,3370,904
|
|
20230801,144600,501116090,3370,3370,3370,3370,1908
|
|
20230801,144500,494686130,3370,3370,3375,3370,1159
|
|
20230801,144400,490775300,3370,3370,3370,3370,0
|
|
20230801,144300,490775300,3370,3370,3370,3370,30
|
|
20230801,144200,490674200,3370,3365,3370,3365,471
|
|
20230801,144100,489086935,3370,3370,3370,3370,30
|
|
20230801,144000,488985835,3365,3370,3370,3365,608
|
|
20230801,143900,486939840,3375,3375,3375,3375,0
|
|
20230801,143800,486939840,3375,3370,3375,3370,691
|
|
20230801,143700,484611065,3375,3370,3375,3370,300
|
|
20230801,143600,483599565,3375,3375,3375,3375,1
|
|
20230801,143500,483596190,3375,3375,3375,3375,85
|
|
20230801,143400,483309315,3370,3370,3370,3370,0
|
|
20230801,143300,483309315,3370,3370,3370,3370,400
|
|
20230801,143200,481961315,3365,3365,3365,3365,0
|
|
20230801,143100,481961315,3365,3370,3370,3365,1880
|
|
20230801,143000,475626010,3360,3370,3370,3360,250
|
|
20230801,142900,474784510,3360,3360,3360,3360,0
|
|
20230801,142800,474784510,3360,3360,3365,3360,2743
|
|
20230801,142700,465561375,3360,3360,3360,3360,38
|
|
20230801,142600,465433695,3360,3360,3360,3360,68
|
|
20230801,142500,465205215,3365,3365,3365,3365,0
|
|
20230801,142400,465205215,3365,3365,3365,3365,0
|
|
20230801,142300,465205215,3365,3355,3365,3350,1186
|
|
20230801,142200,461227025,3355,3360,3360,3355,620
|
|
20230801,142100,459146875,3365,3365,3365,3360,330
|
|
20230801,142000,458036525,3365,3365,3365,3365,1485
|
|
20230801,141900,453039500,3370,3370,3370,3370,0
|
|
20230801,141800,453039500,3370,3370,3370,3370,0
|
|
20230801,141700,453039500,3370,3355,3370,3355,151
|
|
20230801,141600,452530645,3355,3355,3355,3355,1
|
|
20230801,141500,452527290,3355,3360,3360,3355,59
|
|
20230801,141400,452329340,3370,3370,3370,3370,1
|
|
20230801,141300,452325970,3370,3370,3370,3370,255
|
|
20230801,141200,451466620,3355,3355,3355,3355,0
|
|
20230801,141100,451466620,3355,3365,3365,3355,131
|
|
20230801,141000,451026875,3370,3370,3370,3370,30
|
|
20230801,140900,450925775,3360,3360,3360,3360,0
|
|
20230801,140800,450925775,3360,3355,3360,3355,391
|
|
20230801,140700,449612310,3360,3360,3360,3360,0
|
|
20230801,140600,449612310,3360,3360,3360,3360,379
|
|
20230801,140500,448338870,3370,3370,3370,3370,29
|
|
20230801,140400,448241140,3370,3355,3370,3350,1701
|
|
20230801,140300,442539785,3350,3350,3350,3350,0
|
|
20230801,140200,442539785,3350,3350,3350,3350,0
|
|
20230801,140100,442539785,3350,3350,3350,3350,0
|
|
20230801,140000,442539785,3350,3350,3350,3350,0
|
|
20230801,135900,442539785,3350,3350,3350,3350,0
|
|
20230801,135800,442539785,3350,3370,3370,3350,64
|
|
20230801,135700,442325285,3375,3375,3375,3375,1
|
|
20230801,135600,442321910,3330,3355,3355,3330,4000
|
|
20230801,135500,428942495,3375,3375,3375,3375,50
|
|
20230801,135400,428773745,3355,3355,3355,3355,0
|
|
20230801,135300,428773745,3355,3355,3355,3355,0
|
|
20230801,135200,428773745,3355,3355,3355,3355,18
|
|
20230801,135100,428713355,3365,3360,3365,3360,5632
|
|
20230801,135000,409780340,3355,3355,3355,3355,1189
|
|
20230801,134900,405791245,3360,3360,3360,3360,12
|
|
20230801,134800,405750925,3350,3360,3360,3350,310
|
|
20230801,134700,404712325,3360,3345,3360,3345,22
|
|
20230801,134600,404638465,3360,3360,3360,3360,100
|
|
20230801,134500,404302465,3360,3360,3360,3360,600
|
|
20230801,134400,402286465,3360,3350,3360,3350,2001
|
|
20230801,134300,395583105,3350,3350,3350,3350,6214
|
|
20230801,134200,374766205,3355,3365,3365,3355,1925
|
|
20230801,134100,368307820,3360,3360,3360,3360,0
|
|
20230801,134000,368307820,3360,3365,3370,3360,2635
|
|
20230801,133900,359453895,3370,3365,3370,3360,273
|
|
20230801,133800,358535225,3365,3365,3365,3365,988
|
|
20230801,133700,355210605,3375,3375,3375,3375,0
|
|
20230801,133600,355210605,3375,3365,3375,3365,603
|
|
20230801,133500,353181480,3365,3370,3370,3365,60
|
|
20230801,133400,352979575,3370,3370,3370,3370,120
|
|
20230801,133300,352575175,3370,3370,3370,3370,87
|
|
20230801,133200,352281985,3375,3375,3375,3375,38
|
|
20230801,133100,352153735,3365,3365,3365,3365,0
|
|
20230801,133000,352153735,3365,3365,3365,3365,15
|
|
20230801,132900,352103260,3365,3365,3365,3365,269
|
|
20230801,132800,351198075,3365,3365,3365,3365,3
|
|
20230801,132700,351187980,3365,3365,3365,3365,82
|
|
20230801,132600,350912050,3365,3365,3365,3365,51
|
|
20230801,132500,350740435,3360,3385,3405,3360,7154
|
|
20230801,132400,326584450,3390,3395,3395,3390,764
|
|
20230801,132300,323994485,3395,3395,3395,3395,1179
|
|
20230801,132200,319991780,3395,3395,3395,3395,0
|
|
20230801,132100,319991780,3395,3395,3395,3395,58
|
|
20230801,132000,319794870,3400,3400,3400,3400,0
|
|
20230801,131900,319794870,3400,3400,3400,3400,50
|
|
20230801,131800,319624870,3395,3395,3395,3395,0
|
|
20230801,131700,319624870,3395,3395,3395,3395,10
|
|
20230801,131600,319590920,3395,3395,3395,3395,0
|
|
20230801,131500,319590920,3395,3395,3395,3395,0
|
|
20230801,131400,319590920,3395,3395,3395,3395,58
|
|
20230801,131300,319394010,3395,3400,3400,3395,200
|
|
20230801,131200,318714630,3395,3395,3395,3395,13
|
|
20230801,131100,318670495,3400,3400,3400,3400,612
|
|
20230801,131000,316589695,3400,3400,3400,3400,50
|
|
20230801,130900,316419695,3410,3410,3410,3410,0
|
|
20230801,130800,316419695,3410,3405,3410,3400,5134
|
|
20230801,130700,298941645,3410,3410,3410,3410,925
|
|
20230801,130600,295787395,3415,3415,3415,3415,0
|
|
20230801,130500,295787395,3415,3415,3415,3415,1
|
|
20230801,130400,295783980,3415,3415,3415,3415,4
|
|
20230801,130300,295770320,3410,3410,3410,3410,0
|
|
20230801,130200,295770320,3410,3410,3410,3410,0
|
|
20230801,130100,295770320,3410,3415,3415,3410,2
|
|
20230801,130000,295763495,3410,3410,3410,3410,58
|
|
20230801,125900,295565715,3420,3420,3420,3420,0
|
|
20230801,125800,295565715,3420,3420,3420,3420,0
|
|
20230801,125700,295565715,3420,3420,3420,3420,19
|
|
20230801,125600,295500735,3420,3420,3420,3420,7
|
|
20230801,125500,295476795,3415,3415,3415,3415,0
|
|
20230801,125400,295476795,3415,3415,3415,3415,769
|
|
20230801,125300,292850660,3415,3415,3415,3415,63
|
|
20230801,125200,292635515,3410,3410,3410,3410,696
|
|
20230801,125100,290262155,3415,3415,3415,3415,300
|
|
20230801,125000,289237655,3420,3420,3420,3420,0
|
|
20230801,124900,289237655,3420,3420,3420,3420,0
|
|
20230801,124800,289237655,3420,3420,3420,3420,40
|
|
20230801,124700,289100855,3420,3420,3420,3420,14
|
|
20230801,124600,289052975,3420,3420,3420,3420,50
|
|
20230801,124500,288881975,3420,3420,3420,3420,0
|
|
20230801,124400,288881975,3420,3420,3420,3420,0
|
|
20230801,124300,288881975,3420,3420,3420,3420,3
|
|
20230801,124200,288871715,3420,3420,3420,3420,0
|
|
20230801,124100,288871715,3420,3420,3420,3420,110
|
|
20230801,124000,288495515,3420,3415,3420,3410,558
|
|
20230801,123900,286590035,3415,3415,3415,3415,0
|
|
20230801,123800,286590035,3415,3415,3415,3415,0
|
|
20230801,123700,286590035,3415,3415,3415,3415,200
|
|
20230801,123600,285907035,3410,3410,3410,3410,0
|
|
20230801,123500,285907035,3410,3410,3410,3410,29
|
|
20230801,123400,285808145,3410,3410,3410,3410,58
|
|
20230801,123300,285610365,3415,3415,3415,3415,0
|
|
20230801,123200,285610365,3415,3415,3415,3415,51
|
|
20230801,123100,285436200,3415,3415,3415,3415,10
|
|
20230801,123000,285402050,3420,3410,3420,3410,76
|
|
20230801,122900,285142880,3420,3420,3420,3420,0
|
|
20230801,122800,285142880,3420,3420,3420,3420,2
|
|
20230801,122700,285136040,3420,3420,3420,3420,0
|
|
20230801,122600,285136040,3420,3420,3420,3420,0
|
|
20230801,122500,285136040,3420,3420,3420,3420,0
|
|
20230801,122400,285136040,3420,3420,3420,3420,0
|
|
20230801,122300,285136040,3420,3420,3420,3420,30
|
|
20230801,122200,285033440,3420,3410,3420,3410,7
|
|
20230801,122100,285009540,3420,3420,3420,3420,2
|
|
20230801,122000,285002700,3410,3410,3410,3410,12
|
|
20230801,121900,284961780,3410,3410,3410,3410,1000
|
|
20230801,121800,281551780,3425,3420,3425,3420,5
|
|
20230801,121700,281534660,3425,3425,3425,3425,5
|
|
20230801,121600,281517535,3410,3410,3410,3410,2
|
|
20230801,121500,281510715,3405,3405,3405,3405,600
|
|
20230801,121400,279467715,3405,3405,3405,3405,0
|
|
20230801,121300,279467715,3405,3405,3405,3405,114
|
|
20230801,121200,279079545,3420,3420,3420,3420,66
|
|
20230801,121100,278853825,3405,3405,3405,3405,190
|
|
20230801,121000,278206875,3405,3415,3415,3405,10000
|
|
20230801,120900,244149775,3420,3420,3420,3420,0
|
|
20230801,120800,244149775,3420,3425,3425,3420,663
|
|
20230801,120700,241882170,3420,3420,3420,3420,0
|
|
20230801,120600,241882170,3420,3420,3420,3420,0
|
|
20230801,120500,241882170,3420,3420,3420,3420,0
|
|
20230801,120400,241882170,3420,3420,3420,3420,0
|
|
20230801,120300,241882170,3420,3420,3420,3420,0
|
|
20230801,120200,241882170,3420,3425,3425,3420,59
|
|
20230801,120100,241680385,3420,3420,3420,3420,461
|
|
20230801,120000,240103765,3420,3425,3425,3420,5
|
|
20230801,115900,240086645,3420,3420,3420,3420,0
|
|
20230801,115800,240086645,3420,3425,3425,3420,102
|
|
20230801,115700,239737795,3425,3425,3425,3425,0
|
|
20230801,115600,239737795,3425,3420,3425,3420,1102
|
|
20230801,115500,235963945,3425,3425,3425,3425,1
|
|
20230801,115400,235960520,3420,3420,3420,3420,158
|
|
20230801,115300,235420160,3420,3420,3420,3420,1065
|
|
20230801,115200,231777860,3420,3420,3420,3420,102
|
|
20230801,115100,231429020,3420,3420,3420,3420,0
|
|
20230801,115000,231429020,3420,3420,3420,3420,2
|
|
20230801,114900,231422180,3420,3420,3420,3420,0
|
|
20230801,114800,231422180,3420,3420,3420,3420,2
|
|
20230801,114700,231415340,3420,3420,3420,3420,0
|
|
20230801,114600,231415340,3420,3420,3420,3420,9
|
|
20230801,114500,231384560,3420,3420,3420,3420,0
|
|
20230801,114400,231384560,3420,3420,3420,3420,2
|
|
20230801,114300,231377720,3405,3405,3405,3405,0
|
|
20230801,114200,231377720,3405,3405,3405,3405,0
|
|
20230801,114100,231377720,3405,3405,3405,3405,0
|
|
20230801,114000,231377720,3405,3405,3405,3405,10
|
|
20230801,113900,231343670,3420,3410,3420,3405,118
|
|
20230801,113800,230940695,3405,3405,3405,3405,0
|
|
20230801,113700,230940695,3405,3405,3405,3405,0
|
|
20230801,113600,230940695,3405,3405,3405,3405,0
|
|
20230801,113500,230940695,3405,3405,3405,3405,0
|
|
20230801,113400,230940695,3405,3410,3410,3405,128
|
|
20230801,113300,230504500,3420,3415,3420,3415,20
|
|
20230801,113200,230436190,3410,3410,3410,3410,0
|
|
20230801,113100,230436190,3410,3410,3410,3410,1388
|
|
20230801,113000,225703110,3405,3405,3405,3405,0
|
|
20230801,112900,225703110,3405,3410,3410,3405,599
|
|
20230801,112800,223662520,3410,3410,3410,3410,0
|
|
20230801,112700,223662520,3410,3410,3410,3410,851
|
|
20230801,112600,220760610,3415,3415,3415,3415,10
|
|
20230801,112500,220726460,3405,3410,3410,3405,100
|
|
20230801,112400,220385810,3410,3410,3410,3410,0
|
|
20230801,112300,220385810,3410,3410,3410,3410,0
|
|
20230801,112200,220385810,3410,3400,3415,3400,170
|
|
20230801,112100,219807650,3415,3415,3415,3415,0
|
|
20230801,112000,219807650,3415,3415,3415,3415,0
|
|
20230801,111900,219807650,3415,3415,3415,3415,0
|
|
20230801,111800,219807650,3415,3415,3415,3415,0
|
|
20230801,111700,219807650,3415,3415,3415,3415,20
|
|
20230801,111600,219739350,3400,3400,3400,3400,0
|
|
20230801,111500,219739350,3400,3400,3400,3400,0
|
|
20230801,111400,219739350,3400,3400,3400,3400,366
|
|
20230801,111300,218494950,3400,3400,3400,3400,961
|
|
20230801,111200,215227550,3415,3415,3415,3415,300
|
|
20230801,111100,214203050,3400,3415,3415,3400,6603
|
|
20230801,111000,191698440,3425,3420,3425,3420,1990
|
|
20230801,110900,184892495,3420,3420,3420,3420,0
|
|
20230801,110800,184892495,3420,3425,3425,3420,371
|
|
20230801,110700,183622110,3430,3430,3430,3430,0
|
|
20230801,110600,183622110,3430,3430,3430,3430,938
|
|
20230801,110500,180404770,3435,3435,3435,3435,95
|
|
20230801,110400,180078445,3435,3435,3435,3435,0
|
|
20230801,110300,180078445,3435,3435,3435,3435,1809
|
|
20230801,110200,173864530,3440,3440,3440,3440,1376
|
|
20230801,110100,169131090,3440,3440,3440,3440,0
|
|
20230801,110000,169131090,3440,3440,3440,3440,100
|
|
20230801,105900,168787090,3450,3450,3450,3450,0
|
|
20230801,105800,168787090,3450,3450,3450,3450,0
|
|
20230801,105700,168787090,3450,3450,3450,3450,0
|
|
20230801,105600,168787090,3450,3450,3450,3450,20
|
|
20230801,105500,168718090,3450,3450,3450,3450,50
|
|
20230801,105400,168545590,3450,3450,3450,3450,50
|
|
20230801,105300,168373090,3450,3445,3450,3445,300
|
|
20230801,105200,167339355,3445,3445,3445,3445,1
|
|
20230801,105100,167335910,3445,3445,3445,3445,407
|
|
20230801,105000,165933795,3445,3440,3445,3440,523
|
|
20230801,104900,164133060,3445,3445,3445,3445,2
|
|
20230801,104800,164126170,3445,3445,3445,3445,1000
|
|
20230801,104700,160681170,3435,3435,3435,3435,0
|
|
20230801,104600,160681170,3435,3435,3435,3435,5
|
|
20230801,104500,160663995,3435,3435,3435,3435,100
|
|
20230801,104400,160320495,3445,3445,3445,3445,0
|
|
20230801,104300,160320495,3445,3440,3445,3440,620
|
|
20230801,104200,158186805,3435,3435,3435,3435,0
|
|
20230801,104100,158186805,3435,3435,3435,3435,0
|
|
20230801,104000,158186805,3435,3435,3435,3435,0
|
|
20230801,103900,158186805,3435,3435,3435,3435,0
|
|
20230801,103800,158186805,3435,3435,3435,3435,58
|
|
20230801,103700,157987575,3435,3435,3435,3435,0
|
|
20230801,103600,157987575,3435,3435,3435,3435,0
|
|
20230801,103500,157987575,3435,3435,3435,3435,0
|
|
20230801,103400,157987575,3435,3435,3435,3435,0
|
|
20230801,103300,157987575,3435,3435,3435,3435,150
|
|
20230801,103200,157472325,3430,3430,3430,3430,0
|
|
20230801,103100,157472325,3430,3430,3430,3430,2
|
|
20230801,103000,157465465,3430,3440,3440,3430,58
|
|
20230801,102900,157266320,3440,3440,3440,3440,0
|
|
20230801,102800,157266320,3440,3440,3440,3440,561
|
|
20230801,102700,155336480,3440,3440,3440,3440,20
|
|
20230801,102600,155267680,3435,3435,3435,3435,0
|
|
20230801,102500,155267680,3435,3435,3435,3435,100
|
|
20230801,102400,154924180,3430,3435,3435,3430,101
|
|
20230801,102300,154577250,3430,3430,3430,3430,0
|
|
20230801,102200,154577250,3430,3430,3430,3430,200
|
|
20230801,102100,153891250,3425,3430,3430,3425,250
|
|
20230801,102000,153034270,3440,3440,3440,3440,23
|
|
20230801,101900,152955150,3440,3440,3440,3440,159
|
|
20230801,101800,152408190,3440,3440,3440,3440,1453
|
|
20230801,101700,147409870,3440,3440,3440,3440,0
|
|
20230801,101600,147409870,3440,3440,3440,3440,52
|
|
20230801,101500,147230990,3430,3435,3440,3430,124
|
|
20230801,101400,146805480,3430,3430,3430,3430,0
|
|
20230801,101300,146805480,3430,3430,3430,3430,100
|
|
20230801,101200,146462480,3435,3440,3440,3435,1291
|
|
20230801,101100,142026465,3440,3435,3440,3435,399
|
|
20230801,101000,140654565,3440,3440,3440,3440,1024
|
|
20230801,100900,137132005,3435,3435,3435,3435,0
|
|
20230801,100800,137132005,3435,3440,3440,3435,1702
|
|
20230801,100700,131277420,3440,3440,3440,3440,431
|
|
20230801,100600,129794780,3440,3440,3440,3440,336
|
|
20230801,100500,128638940,3445,3440,3445,3440,1029
|
|
20230801,100400,125098375,3440,3435,3440,3435,766
|
|
20230801,100300,122467115,3430,3425,3430,3425,3258
|
|
20230801,100200,111295030,3425,3425,3425,3425,300
|
|
20230801,100100,110267530,3420,3420,3420,3420,58
|
|
20230801,100000,110069170,3425,3430,3430,3425,1206
|
|
20230801,095900,105938580,3420,3420,3420,3420,0
|
|
20230801,095800,105938580,3420,3420,3420,3420,8
|
|
20230801,095700,105911220,3420,3430,3430,3420,158
|
|
20230801,095600,105369860,3430,3430,3430,3430,16
|
|
20230801,095500,105314980,3430,3420,3430,3420,124
|
|
20230801,095400,104890685,3420,3420,3420,3420,20
|
|
20230801,095300,104822285,3420,3420,3420,3420,0
|
|
20230801,095200,104822285,3420,3430,3430,3420,110
|
|
20230801,095100,104445985,3430,3430,3430,3430,10
|
|
20230801,095000,104411685,3430,3420,3430,3420,82
|
|
20230801,094900,104131005,3420,3420,3420,3420,0
|
|
20230801,094800,104131005,3420,3420,3420,3420,0
|
|
20230801,094700,104131005,3420,3420,3420,3420,1337
|
|
20230801,094600,99558465,3420,3420,3420,3420,58
|
|
20230801,094500,99360105,3425,3425,3425,3425,1704
|
|
20230801,094400,93523905,3425,3425,3425,3425,1492
|
|
20230801,094300,88413805,3420,3420,3425,3420,138
|
|
20230801,094200,87941835,3420,3425,3425,3420,281
|
|
20230801,094100,86979425,3425,3425,3425,3425,105
|
|
20230801,094000,86619800,3425,3425,3425,3425,24
|
|
20230801,093900,86537600,3425,3425,3435,3425,1344
|
|
20230801,093800,81934300,3435,3435,3435,3435,107
|
|
20230801,093700,81566755,3435,3435,3435,3435,1
|
|
20230801,093600,81563320,3425,3435,3435,3425,68
|
|
20230801,093500,81330320,3435,3435,3435,3435,29
|
|
20230801,093400,81230705,3430,3430,3430,3430,23
|
|
20230801,093300,81151815,3430,3430,3430,3430,226
|
|
20230801,093200,80376635,3430,3430,3430,3430,3
|
|
20230801,093100,80366345,3430,3435,3435,3430,283
|
|
20230801,093000,79395600,3435,3425,3435,3425,140
|
|
20230801,092900,78915200,3425,3425,3425,3425,58
|
|
20230801,092800,78716550,3430,3435,3435,3430,1541
|
|
20230801,092700,73430870,3425,3440,3440,3425,502
|
|
20230801,092600,71711440,3445,3445,3445,3445,0
|
|
20230801,092500,71711440,3445,3435,3445,3425,811
|
|
20230801,092400,68926055,3435,3435,3435,3435,117
|
|
20230801,092300,68524160,3420,3430,3430,3420,953
|
|
20230801,092200,65260490,3430,3420,3430,3420,1446
|
|
20230801,092100,60307495,3425,3425,3425,3425,988
|
|
20230801,092000,56923595,3425,3425,3425,3425,5
|
|
20230801,091900,56906470,3425,3425,3425,3425,10
|
|
20230801,091800,56872220,3420,3410,3420,3410,5294
|
|
20230801,091700,38769430,3410,3415,3415,3410,1000
|
|
20230801,091600,35359155,3410,3410,3410,3410,66
|
|
20230801,091500,35134095,3410,3415,3415,3410,58
|
|
20230801,091400,34936305,3415,3415,3415,3415,0
|
|
20230801,091300,34936305,3415,3410,3415,3405,241
|
|
20230801,091200,34114140,3405,3405,3405,3405,100
|
|
20230801,091100,33773640,3405,3410,3410,3405,1421
|
|
20230801,091000,28928070,3425,3425,3425,3425,12
|
|
20230801,090900,28886970,3425,3425,3425,3425,210
|
|
20230801,090800,28167720,3410,3415,3415,3410,1026
|
|
20230801,090700,24667635,3430,3430,3430,3430,12
|
|
20230801,090600,24626475,3430,3430,3430,3430,1
|
|
20230801,090500,24623045,3405,3405,3405,3405,1167
|
|
20230801,090400,20649410,3415,3420,3420,3415,3850
|
|
20230801,090300,7501655,3420,3415,3430,3415,325
|
|
20230801,090200,6390445,3415,3415,3415,3415,0
|
|
20230801,090100,6390445,3415,3410,3415,3405,275
|
|
20230801,090000,5453600,3400,3400,3400,3400,1604
|