656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195300,515663855,3410,3410,3410,3410,2489
|
|
20230809,195200,515663855,3410,3410,3410,3410,0
|
|
20230809,195100,515663855,3410,3410,3410,3410,0
|
|
20230809,195000,515663855,3410,3410,3410,3410,0
|
|
20230809,194900,515663855,3410,3410,3410,3410,0
|
|
20230809,194800,515663855,3410,3410,3410,3410,0
|
|
20230809,194700,515663855,3410,3410,3410,3410,0
|
|
20230809,194600,515663855,3410,3410,3410,3410,0
|
|
20230809,194500,515663855,3410,3410,3410,3410,0
|
|
20230809,194400,515663855,3410,3410,3410,3410,0
|
|
20230809,194300,515663855,3410,3410,3410,3410,0
|
|
20230809,194200,515663855,3410,3410,3410,3410,0
|
|
20230809,194100,515663855,3410,3410,3410,3410,0
|
|
20230809,194000,515663855,3410,3410,3410,3410,0
|
|
20230809,193900,515663855,3410,3410,3410,3410,0
|
|
20230809,193800,515663855,3410,3410,3410,3410,0
|
|
20230809,193700,515663855,3410,3410,3410,3410,0
|
|
20230809,193600,515663855,3410,3410,3410,3410,0
|
|
20230809,193500,515663855,3410,3410,3410,3410,0
|
|
20230809,193400,515663855,3410,3410,3410,3410,0
|
|
20230809,193300,515663855,3410,3410,3410,3410,0
|
|
20230809,193200,515663855,3410,3410,3410,3410,0
|
|
20230809,193100,515663855,3410,3410,3410,3410,0
|
|
20230809,193000,515663855,3410,3410,3410,3410,0
|
|
20230809,192900,515663855,3410,3410,3410,3410,0
|
|
20230809,192800,515663855,3410,3410,3410,3410,0
|
|
20230809,192700,515663855,3410,3410,3410,3410,0
|
|
20230809,192600,515663855,3410,3410,3410,3410,0
|
|
20230809,192500,515663855,3410,3410,3410,3410,0
|
|
20230809,192400,515663855,3410,3410,3410,3410,0
|
|
20230809,192300,515663855,3410,3410,3410,3410,2489
|
|
20230809,192200,515663855,3410,3410,3410,3410,0
|
|
20230809,192100,515663855,3410,3410,3410,3410,0
|
|
20230809,192000,515663855,3410,3410,3410,3410,0
|
|
20230809,191900,515663855,3410,3410,3410,3410,0
|
|
20230809,191800,515663855,3410,3410,3410,3410,0
|
|
20230809,191700,515663855,3410,3410,3410,3410,0
|
|
20230809,191600,515663855,3410,3410,3410,3410,0
|
|
20230809,191500,515663855,3410,3410,3410,3410,0
|
|
20230809,191400,515663855,3410,3410,3410,3410,0
|
|
20230809,191300,515663855,3410,3410,3410,3410,0
|
|
20230809,191200,515663855,3410,3410,3410,3410,0
|
|
20230809,191100,515663855,3410,3410,3410,3410,0
|
|
20230809,191000,515663855,3410,3410,3410,3410,0
|
|
20230809,190900,515663855,3410,3410,3410,3410,0
|
|
20230809,190800,515663855,3410,3410,3410,3410,0
|
|
20230809,190700,515663855,3410,3410,3410,3410,0
|
|
20230809,190600,515663855,3410,3410,3410,3410,0
|
|
20230809,190500,515663855,3410,3410,3410,3410,0
|
|
20230809,190400,515663855,3410,3410,3410,3410,0
|
|
20230809,190300,515663855,3410,3410,3410,3410,0
|
|
20230809,190200,515663855,3410,3410,3410,3410,0
|
|
20230809,190100,515663855,3410,3410,3410,3410,0
|
|
20230809,190000,515663855,3410,3410,3410,3410,0
|
|
20230809,185900,515663855,3410,3410,3410,3410,0
|
|
20230809,185800,515663855,3410,3410,3410,3410,0
|
|
20230809,185700,515663855,3410,3410,3410,3410,0
|
|
20230809,185600,515663855,3410,3410,3410,3410,0
|
|
20230809,185500,515663855,3410,3410,3410,3410,0
|
|
20230809,185400,515663855,3410,3410,3410,3410,0
|
|
20230809,185300,515663855,3410,3410,3410,3410,2489
|
|
20230809,185200,515663855,3410,3410,3410,3410,0
|
|
20230809,185100,515663855,3410,3410,3410,3410,0
|
|
20230809,185000,515663855,3410,3410,3410,3410,0
|
|
20230809,184900,515663855,3410,3410,3410,3410,0
|
|
20230809,184800,515663855,3410,3410,3410,3410,0
|
|
20230809,184700,515663855,3410,3410,3410,3410,0
|
|
20230809,184600,515663855,3410,3410,3410,3410,0
|
|
20230809,184500,515663855,3410,3410,3410,3410,0
|
|
20230809,184400,515663855,3410,3410,3410,3410,0
|
|
20230809,184300,515663855,3410,3410,3410,3410,0
|
|
20230809,184200,515663855,3410,3410,3410,3410,0
|
|
20230809,184100,515663855,3410,3410,3410,3410,0
|
|
20230809,184000,515663855,3410,3410,3410,3410,0
|
|
20230809,183900,515663855,3410,3410,3410,3410,0
|
|
20230809,183800,515663855,3410,3410,3410,3410,0
|
|
20230809,183700,515663855,3410,3410,3410,3410,0
|
|
20230809,183600,515663855,3410,3410,3410,3410,0
|
|
20230809,183500,515663855,3410,3410,3410,3410,0
|
|
20230809,183400,515663855,3410,3410,3410,3410,0
|
|
20230809,183300,515663855,3410,3410,3410,3410,0
|
|
20230809,183200,515663855,3410,3410,3410,3410,0
|
|
20230809,183100,515663855,3410,3410,3410,3410,0
|
|
20230809,183000,515663855,3410,3410,3410,3410,0
|
|
20230809,182900,515663855,3410,3410,3410,3410,0
|
|
20230809,182800,515663855,3410,3410,3410,3410,0
|
|
20230809,182700,515663855,3410,3410,3410,3410,0
|
|
20230809,182600,515663855,3410,3410,3410,3410,0
|
|
20230809,182500,515663855,3410,3410,3410,3410,0
|
|
20230809,182400,515663855,3410,3410,3410,3410,0
|
|
20230809,182300,515663855,3410,3410,3410,3410,2489
|
|
20230809,182200,515663855,3410,3410,3410,3410,0
|
|
20230809,182100,515663855,3410,3410,3410,3410,0
|
|
20230809,182000,515663855,3410,3410,3410,3410,0
|
|
20230809,181900,515663855,3410,3410,3410,3410,0
|
|
20230809,181800,515663855,3410,3410,3410,3410,0
|
|
20230809,181700,515663855,3410,3410,3410,3410,0
|
|
20230809,181600,515663855,3410,3410,3410,3410,0
|
|
20230809,181500,515663855,3410,3410,3410,3410,0
|
|
20230809,181400,515663855,3410,3410,3410,3410,0
|
|
20230809,181300,515663855,3410,3410,3410,3410,0
|
|
20230809,181200,515663855,3410,3410,3410,3410,0
|
|
20230809,181100,515663855,3410,3410,3410,3410,0
|
|
20230809,181000,515663855,3410,3410,3410,3410,0
|
|
20230809,180900,515663855,3410,3410,3410,3410,0
|
|
20230809,180800,515663855,3410,3410,3410,3410,0
|
|
20230809,180700,515663855,3410,3410,3410,3410,0
|
|
20230809,180600,515663855,3410,3410,3410,3410,0
|
|
20230809,180500,515663855,3410,3410,3410,3410,0
|
|
20230809,180400,515663855,3410,3410,3410,3410,0
|
|
20230809,180300,515663855,3410,3410,3410,3410,0
|
|
20230809,180200,515663855,3410,3410,3410,3410,0
|
|
20230809,180100,515663855,3410,3410,3410,3410,0
|
|
20230809,180000,515663855,3410,3410,3410,3410,0
|
|
20230809,175900,515663855,3410,3410,3410,3410,0
|
|
20230809,175800,515663855,3410,3410,3410,3410,0
|
|
20230809,175700,515663855,3410,3410,3410,3410,0
|
|
20230809,175600,515663855,3410,3410,3410,3410,0
|
|
20230809,175500,515663855,3410,3410,3410,3410,0
|
|
20230809,175400,515663855,3410,3410,3410,3410,0
|
|
20230809,175300,515663855,3410,3410,3410,3410,2489
|
|
20230809,175200,515663855,3410,3410,3410,3410,0
|
|
20230809,175100,515663855,3410,3410,3410,3410,0
|
|
20230809,175000,515663855,3410,3410,3410,3410,0
|
|
20230809,174900,515663855,3410,3410,3410,3410,0
|
|
20230809,174800,515663855,3410,3410,3410,3410,0
|
|
20230809,174700,515663855,3410,3410,3410,3410,0
|
|
20230809,174600,515663855,3410,3410,3410,3410,0
|
|
20230809,174500,515663855,3410,3410,3410,3410,0
|
|
20230809,174400,515663855,3410,3410,3410,3410,0
|
|
20230809,174300,515663855,3410,3410,3410,3410,0
|
|
20230809,174200,515663855,3410,3410,3410,3410,0
|
|
20230809,174100,515663855,3410,3410,3410,3410,0
|
|
20230809,174000,515663855,3410,3410,3410,3410,0
|
|
20230809,173900,515663855,3410,3410,3410,3410,0
|
|
20230809,173800,515663855,3410,3410,3410,3410,0
|
|
20230809,173700,515663855,3410,3410,3410,3410,0
|
|
20230809,173600,515663855,3410,3410,3410,3410,0
|
|
20230809,173500,515663855,3410,3410,3410,3410,0
|
|
20230809,173400,515663855,3410,3410,3410,3410,0
|
|
20230809,173300,515663855,3410,3410,3410,3410,0
|
|
20230809,173200,515663855,3410,3410,3410,3410,0
|
|
20230809,173100,515663855,3410,3410,3410,3410,0
|
|
20230809,173000,515663855,3410,3410,3410,3410,0
|
|
20230809,172900,515663855,3410,3410,3410,3410,0
|
|
20230809,172800,515663855,3410,3410,3410,3410,0
|
|
20230809,172700,515663855,3410,3410,3410,3410,0
|
|
20230809,172600,515663855,3410,3410,3410,3410,0
|
|
20230809,172500,515663855,3410,3410,3410,3410,0
|
|
20230809,172400,515663855,3410,3410,3410,3410,0
|
|
20230809,172300,515663855,3410,3410,3410,3410,2489
|
|
20230809,172200,515663855,3410,3410,3410,3410,0
|
|
20230809,172100,515663855,3410,3410,3410,3410,0
|
|
20230809,172000,515663855,3410,3410,3410,3410,0
|
|
20230809,171900,515663855,3410,3410,3410,3410,0
|
|
20230809,171800,515663855,3410,3410,3410,3410,0
|
|
20230809,171700,515663855,3410,3410,3410,3410,0
|
|
20230809,171600,515663855,3410,3410,3410,3410,0
|
|
20230809,171500,515663855,3410,3410,3410,3410,0
|
|
20230809,171400,515663855,3410,3410,3410,3410,0
|
|
20230809,171300,515663855,3410,3410,3410,3410,0
|
|
20230809,171200,515663855,3410,3410,3410,3410,0
|
|
20230809,171100,515663855,3410,3410,3410,3410,0
|
|
20230809,171000,515663855,3410,3410,3410,3410,0
|
|
20230809,170900,515663855,3410,3410,3410,3410,0
|
|
20230809,170800,515663855,3410,3410,3410,3410,0
|
|
20230809,170700,515663855,3410,3410,3410,3410,0
|
|
20230809,170600,515663855,3410,3410,3410,3410,0
|
|
20230809,170500,515663855,3410,3410,3410,3410,0
|
|
20230809,170400,515663855,3410,3410,3410,3410,0
|
|
20230809,170300,515663855,3410,3410,3410,3410,0
|
|
20230809,170200,515663855,3410,3410,3410,3410,0
|
|
20230809,170100,515663855,3410,3410,3410,3410,0
|
|
20230809,170000,515663855,3410,3410,3410,3410,0
|
|
20230809,165900,515663855,3410,3410,3410,3410,0
|
|
20230809,165800,515663855,3410,3410,3410,3410,0
|
|
20230809,165700,515663855,3410,3410,3410,3410,0
|
|
20230809,165600,515663855,3410,3410,3410,3410,0
|
|
20230809,165500,515663855,3410,3410,3410,3410,0
|
|
20230809,165400,515663855,3410,3410,3410,3410,0
|
|
20230809,165300,515663855,3410,3410,3410,3410,2489
|
|
20230809,165200,515663855,3410,3410,3410,3410,0
|
|
20230809,165100,515663855,3410,3410,3410,3410,0
|
|
20230809,165000,515663855,3410,3410,3410,3410,0
|
|
20230809,164900,515663855,3410,3410,3410,3410,0
|
|
20230809,164800,515663855,3410,3410,3410,3410,0
|
|
20230809,164700,515663855,3410,3410,3410,3410,0
|
|
20230809,164600,515663855,3410,3410,3410,3410,0
|
|
20230809,164500,515663855,3410,3410,3410,3410,0
|
|
20230809,164400,515663855,3410,3410,3410,3410,0
|
|
20230809,164300,515663855,3410,3410,3410,3410,0
|
|
20230809,164200,515663855,3410,3410,3410,3410,0
|
|
20230809,164100,515663855,3410,3410,3410,3410,0
|
|
20230809,164000,515663855,3410,3410,3410,3410,0
|
|
20230809,163900,515663855,3410,3410,3410,3410,0
|
|
20230809,163800,515663855,3410,3410,3410,3410,0
|
|
20230809,163700,515663855,3410,3410,3410,3410,0
|
|
20230809,163600,515663855,3410,3410,3410,3410,0
|
|
20230809,163500,515663855,3410,3410,3410,3410,0
|
|
20230809,163400,515663855,3410,3410,3410,3410,0
|
|
20230809,163300,515663855,3410,3410,3410,3410,0
|
|
20230809,163200,515663855,3410,3410,3410,3410,0
|
|
20230809,163100,515663855,3410,3410,3410,3410,0
|
|
20230809,163000,515663855,3410,3410,3410,3410,0
|
|
20230809,162900,515663855,3410,3410,3410,3410,0
|
|
20230809,162800,515663855,3410,3410,3410,3410,0
|
|
20230809,162700,515663855,3410,3410,3410,3410,0
|
|
20230809,162600,515663855,3410,3410,3410,3410,0
|
|
20230809,162500,515663855,3410,3410,3410,3410,0
|
|
20230809,162400,515663855,3410,3410,3410,3410,0
|
|
20230809,162300,515663855,3410,3410,3410,3410,2489
|
|
20230809,162200,515663855,3410,3410,3410,3410,0
|
|
20230809,162100,515663855,3410,3410,3410,3410,0
|
|
20230809,162000,515663855,3410,3410,3410,3410,0
|
|
20230809,161900,515663855,3410,3410,3410,3410,0
|
|
20230809,161800,515663855,3410,3410,3410,3410,0
|
|
20230809,161700,515663855,3410,3410,3410,3410,0
|
|
20230809,161600,515663855,3410,3410,3410,3410,0
|
|
20230809,161500,515663855,3410,3410,3410,3410,0
|
|
20230809,161400,515663855,3410,3410,3410,3410,0
|
|
20230809,161300,515663855,3410,3410,3410,3410,0
|
|
20230809,161200,515663855,3410,3410,3410,3410,0
|
|
20230809,161100,515663855,3410,3410,3410,3410,0
|
|
20230809,161000,515663855,3410,3410,3410,3410,0
|
|
20230809,160900,515663855,3410,3410,3410,3410,0
|
|
20230809,160800,515663855,3410,3410,3410,3410,0
|
|
20230809,160700,515663855,3410,3410,3410,3410,0
|
|
20230809,160600,515663855,3410,3410,3410,3410,0
|
|
20230809,160500,515663855,3410,3410,3410,3410,0
|
|
20230809,160400,515663855,3410,3410,3410,3410,0
|
|
20230809,160300,515663855,3410,3410,3410,3410,0
|
|
20230809,160200,515663855,3410,3410,3410,3410,0
|
|
20230809,160100,515663855,3410,3410,3410,3410,0
|
|
20230809,160000,515663855,3410,3410,3410,3410,0
|
|
20230809,155900,515663855,3410,3410,3410,3410,0
|
|
20230809,155800,515663855,3410,3410,3410,3410,0
|
|
20230809,155700,515663855,3410,3410,3410,3410,0
|
|
20230809,155600,515663855,3410,3410,3410,3410,0
|
|
20230809,155500,515663855,3410,3410,3410,3410,0
|
|
20230809,155400,515663855,3410,3410,3410,3410,0
|
|
20230809,155300,515663855,3410,3410,3410,3410,2489
|
|
20230809,155200,515663855,3410,3410,3410,3410,0
|
|
20230809,155100,515663855,3410,3410,3410,3410,0
|
|
20230809,155000,515663855,3410,3410,3410,3410,0
|
|
20230809,154900,515663855,3410,3410,3410,3410,0
|
|
20230809,154800,515663855,3410,3410,3410,3410,0
|
|
20230809,154700,515663855,3410,3410,3410,3410,0
|
|
20230809,154600,515663855,3410,3410,3410,3410,0
|
|
20230809,154500,515663855,3410,3410,3410,3410,0
|
|
20230809,154400,515663855,3410,3410,3410,3410,0
|
|
20230809,154300,515663855,3410,3410,3410,3410,0
|
|
20230809,154200,515663855,3410,3410,3410,3410,0
|
|
20230809,154100,515663855,3410,3410,3410,3410,0
|
|
20230809,154000,515663855,3410,3410,3410,3410,0
|
|
20230809,153900,515663855,3410,3410,3410,3410,0
|
|
20230809,153800,515663855,3410,3410,3410,3410,0
|
|
20230809,153700,515663855,3410,3410,3410,3410,0
|
|
20230809,153600,515663855,3410,3410,3410,3410,0
|
|
20230809,153500,515663855,3410,3410,3410,3410,0
|
|
20230809,153400,515663855,3410,3410,3410,3410,0
|
|
20230809,153300,515663855,3410,3410,3410,3410,0
|
|
20230809,153200,515663855,3410,3410,3410,3410,0
|
|
20230809,153100,515663855,3410,3410,3410,3410,0
|
|
20230809,153000,515663855,3410,3410,3410,3410,2489
|
|
20230809,152900,507176365,3400,3400,3400,3400,0
|
|
20230809,152800,507176365,3400,3400,3400,3400,0
|
|
20230809,152700,507176365,3400,3400,3400,3400,0
|
|
20230809,152600,507176365,3400,3400,3400,3400,0
|
|
20230809,152500,507176365,3400,3400,3400,3400,0
|
|
20230809,152400,507176365,3400,3400,3400,3400,0
|
|
20230809,152300,507176365,3400,3400,3400,3400,0
|
|
20230809,152200,507176365,3400,3400,3400,3400,0
|
|
20230809,152100,507176365,3400,3400,3400,3400,0
|
|
20230809,152000,507176365,3400,3400,3400,3400,0
|
|
20230809,151900,507176365,3400,3410,3410,3400,3437
|
|
20230809,151800,495479495,3410,3410,3410,3405,117
|
|
20230809,151700,495080535,3405,3405,3410,3405,2894
|
|
20230809,151600,485216940,3405,3405,3405,3405,0
|
|
20230809,151500,485216940,3405,3405,3405,3405,461
|
|
20230809,151400,483647235,3405,3405,3405,3400,74
|
|
20230809,151300,483395405,3405,3405,3405,3405,73
|
|
20230809,151200,483146840,3405,3405,3405,3405,910
|
|
20230809,151100,480048290,3405,3405,3405,3395,948
|
|
20230809,151000,476825175,3400,3400,3405,3400,765
|
|
20230809,150900,474224145,3395,3395,3395,3395,0
|
|
20230809,150800,474224145,3395,3395,3395,3395,569
|
|
20230809,150700,472292390,3405,3410,3410,3405,58
|
|
20230809,150600,472094655,3410,3405,3410,3405,254
|
|
20230809,150500,471229285,3400,3400,3400,3400,1246
|
|
20230809,150400,466992885,3405,3405,3405,3400,961
|
|
20230809,150300,463720795,3405,3400,3405,3400,201
|
|
20230809,150200,463037310,3400,3400,3400,3400,2010
|
|
20230809,150100,456203310,3395,3395,3395,3395,176
|
|
20230809,150000,455605790,3400,3395,3400,3395,331
|
|
20230809,145900,454482020,3390,3390,3390,3390,30
|
|
20230809,145800,454380320,3390,3390,3390,3390,927
|
|
20230809,145700,451237790,3395,3395,3395,3395,2701
|
|
20230809,145600,442067895,3390,3390,3390,3390,0
|
|
20230809,145500,442067895,3390,3390,3390,3390,0
|
|
20230809,145400,442067895,3390,3390,3390,3390,26
|
|
20230809,145300,441979755,3390,3390,3390,3390,2132
|
|
20230809,145200,434752275,3380,3380,3380,3380,358
|
|
20230809,145100,433542235,3380,3380,3380,3380,23
|
|
20230809,145000,433464495,3390,3390,3390,3390,4
|
|
20230809,144900,433450935,3380,3380,3380,3380,0
|
|
20230809,144800,433450935,3380,3380,3380,3380,25
|
|
20230809,144700,433366435,3385,3380,3385,3380,2140
|
|
20230809,144600,426132535,3375,3380,3380,3375,2003
|
|
20230809,144500,419371935,3380,3385,3385,3380,1592
|
|
20230809,144400,413990515,3385,3385,3385,3385,1329
|
|
20230809,144300,409491850,3390,3390,3390,3390,0
|
|
20230809,144200,409491850,3390,3390,3390,3390,1
|
|
20230809,144100,409488460,3380,3380,3380,3380,29
|
|
20230809,144000,409390440,3390,3390,3390,3390,0
|
|
20230809,143900,409390440,3390,3390,3390,3390,1
|
|
20230809,143800,409387050,3390,3380,3390,3380,2421
|
|
20230809,143700,401195070,3390,3390,3390,3390,0
|
|
20230809,143600,401195070,3390,3380,3390,3380,804
|
|
20230809,143500,398477510,3380,3380,3380,3380,0
|
|
20230809,143400,398477510,3380,3380,3380,3380,30
|
|
20230809,143300,398376110,3380,3380,3380,3380,0
|
|
20230809,143200,398376110,3380,3380,3380,3380,0
|
|
20230809,143100,398376110,3380,3380,3380,3380,22
|
|
20230809,143000,398301750,3380,3380,3380,3380,0
|
|
20230809,142900,398301750,3380,3380,3380,3380,50
|
|
20230809,142800,398132750,3390,3380,3390,3380,31
|
|
20230809,142700,398027950,3380,3380,3380,3380,9
|
|
20230809,142600,397997530,3390,3380,3390,3380,448
|
|
20230809,142500,396482990,3380,3380,3380,3380,0
|
|
20230809,142400,396482990,3380,3380,3380,3380,21
|
|
20230809,142300,396412010,3380,3380,3380,3380,0
|
|
20230809,142200,396412010,3380,3380,3380,3380,0
|
|
20230809,142100,396412010,3380,3390,3390,3380,174
|
|
20230809,142000,395822420,3380,3380,3380,3380,299
|
|
20230809,141900,394811800,3380,3380,3380,3380,0
|
|
20230809,141800,394811800,3380,3385,3385,3380,121
|
|
20230809,141700,394402325,3390,3390,3390,3390,700
|
|
20230809,141600,392029325,3385,3385,3385,3385,0
|
|
20230809,141500,392029325,3385,3385,3385,3385,0
|
|
20230809,141400,392029325,3385,3385,3385,3385,25
|
|
20230809,141300,391944700,3385,3385,3385,3385,0
|
|
20230809,141200,391944700,3385,3385,3385,3385,0
|
|
20230809,141100,391944700,3385,3385,3385,3385,25
|
|
20230809,141000,391860075,3385,3390,3395,3385,203
|
|
20230809,140900,391172055,3390,3390,3390,3390,30
|
|
20230809,140800,391070355,3385,3385,3385,3385,28
|
|
20230809,140700,390975575,3385,3385,3385,3385,0
|
|
20230809,140600,390975575,3385,3385,3385,3385,0
|
|
20230809,140500,390975575,3385,3385,3385,3385,0
|
|
20230809,140400,390975575,3385,3385,3385,3385,62
|
|
20230809,140300,390765705,3380,3380,3380,3380,0
|
|
20230809,140200,390765705,3380,3380,3380,3380,51
|
|
20230809,140100,390593325,3380,3380,3380,3380,1074
|
|
20230809,140000,386963205,3395,3395,3395,3395,65
|
|
20230809,135900,386742530,3385,3395,3395,3385,2
|
|
20230809,135800,386735750,3385,3385,3385,3385,23
|
|
20230809,135700,386657895,3395,3395,3395,3395,159
|
|
20230809,135600,386118090,3385,3395,3400,3385,1860
|
|
20230809,135500,379801490,3395,3395,3395,3395,504
|
|
20230809,135400,378090410,3385,3385,3385,3385,26
|
|
20230809,135300,378002400,3400,3400,3400,3400,0
|
|
20230809,135200,378002400,3400,3400,3400,3400,456
|
|
20230809,135100,376452000,3400,3400,3400,3400,1501
|
|
20230809,135000,371348600,3400,3390,3400,3390,3799
|
|
20230809,134900,358461430,3380,3380,3385,3380,1850
|
|
20230809,134800,352202515,3380,3385,3385,3375,1033
|
|
20230809,134700,348713580,3385,3385,3385,3385,0
|
|
20230809,134600,348713580,3385,3385,3385,3385,10
|
|
20230809,134500,348679730,3375,3375,3375,3375,0
|
|
20230809,134400,348679730,3375,3375,3375,3375,22
|
|
20230809,134300,348605480,3385,3385,3385,3385,0
|
|
20230809,134200,348605480,3385,3385,3385,3385,10
|
|
20230809,134100,348571630,3375,3375,3375,3375,31
|
|
20230809,134000,348467005,3385,3385,3385,3385,0
|
|
20230809,133900,348467005,3385,3385,3385,3385,25
|
|
20230809,133800,348382380,3370,3370,3370,3370,19
|
|
20230809,133700,348318350,3380,3380,3385,3380,2409
|
|
20230809,133600,340166760,3385,3385,3385,3385,0
|
|
20230809,133500,340166760,3385,3380,3385,3380,956
|
|
20230809,133400,336935450,3370,3375,3380,3370,335
|
|
20230809,133300,335804970,3380,3380,3380,3380,20
|
|
20230809,133200,335737370,3370,3370,3370,3370,35
|
|
20230809,133100,335619420,3370,3375,3375,3370,774
|
|
20230809,133000,333007265,3375,3375,3375,3375,82
|
|
20230809,132900,332730515,3375,3375,3375,3375,0
|
|
20230809,132800,332730515,3375,3375,3375,3375,30
|
|
20230809,132700,332629265,3375,3375,3375,3375,0
|
|
20230809,132600,332629265,3375,3375,3375,3375,0
|
|
20230809,132500,332629265,3375,3375,3375,3375,0
|
|
20230809,132400,332629265,3375,3375,3375,3375,20
|
|
20230809,132300,332561765,3370,3370,3370,3370,0
|
|
20230809,132200,332561765,3370,3370,3370,3370,0
|
|
20230809,132100,332561765,3370,3370,3370,3370,26
|
|
20230809,132000,332474145,3380,3380,3380,3380,100
|
|
20230809,131900,332136145,3375,3375,3375,3375,15
|
|
20230809,131800,332085520,3370,3370,3370,3370,23
|
|
20230809,131700,332008010,3370,3370,3370,3370,0
|
|
20230809,131600,332008010,3370,3370,3370,3370,6
|
|
20230809,131500,331987790,3365,3365,3365,3365,30
|
|
20230809,131400,331886840,3370,3370,3370,3370,1064
|
|
20230809,131300,328301160,3370,3370,3370,3370,0
|
|
20230809,131200,328301160,3370,3370,3370,3370,0
|
|
20230809,131100,328301160,3370,3370,3370,3370,20
|
|
20230809,131000,328233760,3370,3370,3370,3370,0
|
|
20230809,130900,328233760,3370,3370,3370,3370,0
|
|
20230809,130800,328233760,3370,3370,3370,3370,28
|
|
20230809,130700,328139400,3375,3375,3375,3375,5
|
|
20230809,130600,328122525,3370,3370,3370,3370,0
|
|
20230809,130500,328122525,3370,3370,3370,3370,21
|
|
20230809,130400,328051755,3380,3380,3380,3380,15
|
|
20230809,130300,328001055,3370,3370,3370,3370,0
|
|
20230809,130200,328001055,3370,3370,3370,3370,0
|
|
20230809,130100,328001055,3370,3365,3370,3365,682
|
|
20230809,130000,325702975,3360,3360,3360,3360,0
|
|
20230809,125900,325702975,3360,3360,3360,3360,10
|
|
20230809,125800,325669375,3360,3360,3360,3360,518
|
|
20230809,125700,323928895,3360,3360,3360,3360,0
|
|
20230809,125600,323928895,3360,3365,3365,3360,1000
|
|
20230809,125500,320567670,3365,3355,3365,3355,74
|
|
20230809,125400,320318900,3370,3370,3370,3370,1
|
|
20230809,125300,320315530,3360,3360,3360,3360,0
|
|
20230809,125200,320315530,3360,3360,3360,3360,10
|
|
20230809,125100,320281930,3370,3355,3370,3355,35
|
|
20230809,125000,320164355,3360,3360,3360,3360,15
|
|
20230809,124900,320113955,3370,3370,3370,3370,0
|
|
20230809,124800,320113955,3370,3360,3370,3360,41
|
|
20230809,124700,319976045,3360,3360,3360,3360,166
|
|
20230809,124600,319418285,3360,3360,3360,3360,0
|
|
20230809,124500,319418285,3360,3360,3360,3360,390
|
|
20230809,124400,318107885,3360,3360,3360,3360,0
|
|
20230809,124300,318107885,3360,3360,3360,3360,0
|
|
20230809,124200,318107885,3360,3360,3360,3360,0
|
|
20230809,124100,318107885,3360,3365,3370,3360,30
|
|
20230809,124000,318007065,3365,3360,3365,3355,2200
|
|
20230809,123900,310623065,3370,3370,3370,3370,100
|
|
20230809,123800,310286065,3370,3370,3370,3365,41
|
|
20230809,123700,310148010,3370,3365,3370,3365,229
|
|
20230809,123600,309377415,3360,3365,3365,3360,401
|
|
20230809,123500,308030050,3360,3365,3365,3360,301
|
|
20230809,123400,307018685,3365,3365,3365,3365,0
|
|
20230809,123300,307018685,3365,3360,3365,3360,276
|
|
20230809,123200,306090055,3360,3365,3365,3360,1160
|
|
20230809,123100,302189545,3365,3365,3365,3365,220
|
|
20230809,123000,301449245,3360,3360,3360,3360,0
|
|
20230809,122900,301449245,3360,3360,3360,3360,202
|
|
20230809,122800,300770525,3360,3360,3360,3360,30
|
|
20230809,122700,300669725,3360,3360,3360,3360,0
|
|
20230809,122600,300669725,3360,3360,3360,3360,500
|
|
20230809,122500,298989725,3360,3360,3360,3360,20
|
|
20230809,122400,298922525,3370,3370,3370,3370,0
|
|
20230809,122300,298922525,3370,3370,3370,3370,0
|
|
20230809,122200,298922525,3370,3370,3370,3370,0
|
|
20230809,122100,298922525,3370,3360,3370,3360,46
|
|
20230809,122000,298767775,3370,3370,3370,3370,339
|
|
20230809,121900,297625345,3370,3370,3370,3370,17
|
|
20230809,121800,297568055,3360,3370,3370,3360,121
|
|
20230809,121700,297160525,3370,3370,3370,3370,21
|
|
20230809,121600,297089755,3360,3360,3360,3360,10
|
|
20230809,121500,297056155,3360,3365,3365,3360,10553
|
|
20230809,121400,261597950,3370,3370,3370,3370,35
|
|
20230809,121300,261480000,3370,3370,3370,3370,17
|
|
20230809,121200,261422710,3365,3365,3365,3365,14
|
|
20230809,121100,261375600,3365,3365,3370,3365,35
|
|
20230809,121000,261257790,3365,3365,3365,3365,0
|
|
20230809,120900,261257790,3365,3360,3365,3360,1522
|
|
20230809,120800,256143760,3365,3360,3365,3360,55
|
|
20230809,120700,255958825,3365,3365,3365,3365,18
|
|
20230809,120600,255898255,3365,3365,3365,3365,17
|
|
20230809,120500,255841050,3360,3360,3360,3360,21
|
|
20230809,120400,255770490,3365,3365,3365,3365,383
|
|
20230809,120300,254481695,3370,3370,3370,3370,17
|
|
20230809,120200,254424405,3370,3370,3370,3365,2621
|
|
20230809,120100,245604635,3365,3365,3365,3365,954
|
|
20230809,120000,242394425,3360,3365,3365,3360,387
|
|
20230809,115900,241094020,3360,3360,3360,3360,16
|
|
20230809,115800,241040260,3365,3360,3365,3360,42
|
|
20230809,115700,240899055,3360,3365,3365,3360,33
|
|
20230809,115600,240788085,3365,3355,3365,3355,80
|
|
20230809,115500,240519270,3360,3355,3360,3355,49
|
|
20230809,115400,240354785,3355,3360,3360,3355,32
|
|
20230809,115300,240247340,3360,3360,3360,3360,0
|
|
20230809,115200,240247340,3360,3355,3360,3355,33
|
|
20230809,115100,240136540,3355,3360,3360,3355,924
|
|
20230809,115000,237031990,3360,3370,3370,3360,33
|
|
20230809,114900,236920940,3370,3355,3370,3355,33
|
|
20230809,114800,236809955,3355,3370,3370,3355,48
|
|
20230809,114700,236648630,3355,3355,3355,3355,16
|
|
20230809,114600,236594950,3370,3370,3370,3370,17
|
|
20230809,114500,236537660,3355,3355,3370,3355,54
|
|
20230809,114400,236356220,3370,3360,3370,3360,1038
|
|
20230809,114300,232868310,3360,3370,3370,3360,27
|
|
20230809,114200,232777420,3355,3355,3355,3355,16
|
|
20230809,114100,232723740,3370,3355,3370,3355,43
|
|
20230809,114000,232579205,3370,3355,3370,3355,33
|
|
20230809,113900,232468235,3370,3370,3370,3370,18
|
|
20230809,113800,232407575,3355,3370,3370,3355,57
|
|
20230809,113700,232216085,3355,3365,3370,3355,533
|
|
20230809,113600,230425030,3365,3365,3365,3365,0
|
|
20230809,113500,230425030,3365,3365,3365,3360,870
|
|
20230809,113400,227501560,3365,3365,3365,3365,483
|
|
20230809,113300,225876265,3355,3360,3365,3355,837
|
|
20230809,113200,223063940,3370,3370,3370,3360,55
|
|
20230809,113100,222878740,3360,3370,3370,3360,77
|
|
20230809,113000,222619430,3360,3360,3360,3360,16
|
|
20230809,112900,222565670,3370,3360,3370,3360,3718
|
|
20230809,112800,210073010,3370,3365,3370,3360,62
|
|
20230809,112700,209864375,3375,3375,3375,3375,24
|
|
20230809,112600,209783375,3365,3370,3370,3365,33
|
|
20230809,112500,209672240,3360,3370,3370,3360,55
|
|
20230809,112400,209487270,3370,3370,3370,3370,400
|
|
20230809,112300,208139270,3370,3360,3370,3360,34
|
|
20230809,112200,208024850,3380,3360,3380,3360,438
|
|
20230809,112100,206552810,3360,3380,3380,3360,46
|
|
20230809,112000,206397630,3380,3365,3380,3365,34
|
|
20230809,111900,206282950,3380,3380,3380,3380,17
|
|
20230809,111800,206225490,3360,3360,3360,3360,39
|
|
20230809,111700,206094450,3380,3380,3380,3380,17
|
|
20230809,111600,206036990,3360,3380,3380,3360,35
|
|
20230809,111500,205919010,3375,3375,3375,3360,47
|
|
20230809,111400,205760820,3360,3365,3375,3360,186
|
|
20230809,111300,205134985,3365,3360,3365,3360,19
|
|
20230809,111200,205071130,3365,3360,3365,3360,41
|
|
20230809,111100,204933270,3365,3360,3365,3360,33
|
|
20230809,111000,204822305,3365,3360,3365,3360,498
|
|
20230809,110900,203148935,3360,3365,3365,3360,33
|
|
20230809,110800,203037965,3360,3360,3365,3360,62
|
|
20230809,110700,202829560,3365,3365,3365,3365,184
|
|
20230809,110600,202210400,3365,3360,3365,3360,34
|
|
20230809,110500,202096070,3365,3360,3365,3360,37
|
|
20230809,110400,201971665,3360,3360,3365,3360,82
|
|
20230809,110300,201696060,3365,3365,3365,3360,672
|
|
20230809,110200,199438030,3360,3360,3365,3360,565
|
|
20230809,110100,197539545,3365,3360,3365,3360,1021
|
|
20230809,110000,194108960,3365,3365,3365,3365,518
|
|
20230809,105900,192365890,3370,3360,3370,3360,32
|
|
20230809,105800,192258200,3365,3370,3370,3365,55
|
|
20230809,105700,192073030,3365,3370,3370,3365,34
|
|
20230809,105600,191958530,3370,3370,3370,3360,89
|
|
20230809,105500,191658760,3370,3360,3370,3360,121
|
|
20230809,105400,191251650,3370,3365,3370,3360,2615
|
|
20230809,105300,182461040,3365,3370,3370,3365,1722
|
|
20230809,105200,176666415,3370,3370,3380,3370,121
|
|
20230809,105100,176258475,3380,3370,3380,3370,34
|
|
20230809,105000,176143715,3370,3370,3370,3370,4906
|
|
20230809,104900,159610495,3380,3375,3380,3375,705
|
|
20230809,104800,157231035,3380,3380,3380,3375,174
|
|
20230809,104700,156643060,3380,3385,3385,3380,33
|
|
20230809,104600,156531430,3380,3380,3380,3380,223
|
|
20230809,104500,155777690,3380,3385,3385,3380,1029
|
|
20230809,104400,152299580,3380,3380,3380,3380,16
|
|
20230809,104300,152245500,3390,3390,3390,3390,182
|
|
20230809,104200,151628520,3390,3380,3390,3380,59
|
|
20230809,104100,151428930,3390,3390,3390,3390,38
|
|
20230809,104000,151300110,3380,3390,3390,3380,33
|
|
20230809,103900,151188400,3390,3380,3390,3380,33
|
|
20230809,103800,151076690,3380,3380,3380,3380,23
|
|
20230809,103700,150998950,3395,3380,3395,3380,534
|
|
20230809,103600,149193760,3380,3395,3395,3380,27
|
|
20230809,103500,149102245,3380,3395,3395,3380,1103
|
|
20230809,103400,145370775,3400,3400,3400,3400,17
|
|
20230809,103300,145312975,3385,3405,3405,3385,33
|
|
20230809,103200,145200930,3405,3385,3405,3385,70
|
|
20230809,103100,144963475,3395,3395,3395,3395,1004
|
|
20230809,103000,141554895,3400,3395,3400,3395,566
|
|
20230809,102900,139633240,3400,3400,3405,3400,1131
|
|
20230809,102800,135787715,3400,3390,3400,3390,1107
|
|
20230809,102700,132024290,3400,3385,3400,3385,70
|
|
20230809,102600,131787280,3395,3395,3395,3395,2597
|
|
20230809,102500,122970465,3390,3390,3395,3380,1886
|
|
20230809,102400,116577515,3390,3385,3390,3380,670
|
|
20230809,102300,114308710,3390,3395,3395,3390,61
|
|
20230809,102200,114101670,3390,3390,3390,3390,39
|
|
20230809,102100,113969460,3390,3375,3395,3375,53
|
|
20230809,102000,113789730,3395,3375,3395,3375,20
|
|
20230809,101900,113722130,3390,3395,3395,3390,404
|
|
20230809,101800,112352550,3375,3390,3390,3375,845
|
|
20230809,101700,109488240,3375,3375,3375,3375,0
|
|
20230809,101600,109488240,3375,3375,3375,3375,16
|
|
20230809,101500,109434240,3370,3370,3370,3370,111
|
|
20230809,101400,109060170,3390,3390,3390,3390,84
|
|
20230809,101300,108775410,3390,3370,3390,3370,160
|
|
20230809,101200,108233310,3370,3370,3370,3370,1
|
|
20230809,101100,108229940,3370,3370,3370,3370,16
|
|
20230809,101000,108176020,3380,3380,3380,3380,500
|
|
20230809,100900,106486020,3370,3380,3380,3370,1036
|
|
20230809,100800,102984500,3380,3380,3380,3380,276
|
|
20230809,100700,102051620,3380,3380,3380,3380,0
|
|
20230809,100600,102051620,3380,3380,3380,3380,16
|
|
20230809,100500,101997540,3395,3395,3395,3395,118
|
|
20230809,100400,101596930,3380,3385,3390,3380,2219
|
|
20230809,100300,94079470,3380,3365,3380,3365,343
|
|
20230809,100200,92920355,3380,3375,3380,3375,122
|
|
20230809,100100,92508495,3375,3360,3375,3360,5051
|
|
20230809,100000,75482265,3365,3365,3365,3365,2171
|
|
20230809,095900,68176850,3355,3355,3355,3350,99
|
|
20230809,095800,67844785,3350,3350,3350,3350,0
|
|
20230809,095700,67844785,3350,3350,3350,3350,16
|
|
20230809,095600,67791185,3350,3350,3350,3350,117
|
|
20230809,095500,67399235,3365,3365,3365,3365,16
|
|
20230809,095400,67345395,3350,3350,3350,3350,16
|
|
20230809,095300,67291795,3365,3365,3365,3365,194
|
|
20230809,095200,66638985,3360,3350,3360,3350,26
|
|
20230809,095100,66551785,3340,3340,3360,3340,615
|
|
20230809,095000,64486685,3340,3340,3340,3340,10
|
|
20230809,094900,64453285,3340,3350,3350,3340,5051
|
|
20230809,094800,47573910,3365,3365,3365,3365,0
|
|
20230809,094700,47573910,3365,3360,3365,3350,47
|
|
20230809,094600,47416145,3365,3360,3365,3360,1472
|
|
20230809,094500,42463510,3350,3355,3360,3350,35
|
|
20230809,094400,42346115,3345,3355,3355,3345,18
|
|
20230809,094300,42285885,3360,3355,3360,3355,77
|
|
20230809,094200,42027235,3355,3340,3355,3340,287
|
|
20230809,094100,41064610,3340,3350,3350,3340,101
|
|
20230809,094000,40727220,3340,3340,3340,3340,15
|
|
20230809,093900,40677120,3355,3340,3355,3340,19
|
|
20230809,093800,40613620,3350,3350,3350,3350,7
|
|
20230809,093700,40590170,3340,3340,3340,3340,16
|
|
20230809,093600,40536730,3350,3350,3350,3350,15
|
|
20230809,093500,40486480,3350,3340,3350,3340,336
|
|
20230809,093400,39362530,3355,3350,3355,3350,905
|
|
20230809,093300,36326845,3350,3345,3350,3335,234
|
|
20230809,093200,35543205,3345,3345,3345,3345,39
|
|
20230809,093100,35412750,3335,3335,3335,3335,16
|
|
20230809,093000,35359390,3345,3335,3345,3335,17
|
|
20230809,092900,35302685,3350,3345,3350,3345,10
|
|
20230809,092800,35269190,3335,3330,3335,3330,29
|
|
20230809,092700,35172545,3335,3335,3335,3335,1200
|
|
20230809,092600,31170545,3335,3335,3335,3335,16
|
|
20230809,092500,31117185,3335,3335,3335,3335,16
|
|
20230809,092400,31063825,3350,3350,3350,3350,2
|
|
20230809,092300,31057125,3345,3335,3345,3335,16
|
|
20230809,092200,31003755,3335,3335,3335,3335,0
|
|
20230809,092100,31003755,3335,3335,3335,3335,16
|
|
20230809,092000,30950395,3350,3350,3350,3345,68
|
|
20230809,091900,30722615,3335,3345,3350,3335,59
|
|
20230809,091800,30525370,3345,3335,3345,3335,19
|
|
20230809,091700,30461965,3335,3335,3335,3335,37
|
|
20230809,091600,30338570,3335,3350,3350,3335,67
|
|
20230809,091500,30114360,3330,3335,3335,3330,184
|
|
20230809,091400,29501390,3335,3345,3345,3335,2285
|
|
20230809,091300,21858225,3345,3335,3345,3335,2314
|
|
20230809,091200,14118045,3345,3335,3345,3335,245
|
|
20230809,091100,13299170,3335,3345,3345,3335,93
|
|
20230809,091000,12988835,3340,3340,3340,3340,270
|
|
20230809,090900,12087035,3330,3330,3330,3330,16
|
|
20230809,090800,12033755,3340,3325,3340,3325,211
|
|
20230809,090700,11331905,3325,3325,3325,3325,339
|
|
20230809,090600,10204730,3345,3345,3350,3345,40
|
|
20230809,090500,10070920,3350,3345,3350,3345,227
|
|
20230809,090400,9311595,3320,3320,3320,3320,11
|
|
20230809,090300,9275075,3315,3315,3315,3315,100
|
|
20230809,090200,8943575,3325,3325,3325,3325,40
|
|
20230809,090100,8810575,3320,3375,3375,3320,539
|
|
20230809,090000,7019990,3375,3320,3375,3320,2114
|