687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202400,727691290,3445,3445,3445,3445,5672
|
|
20230810,202300,727691290,3445,3445,3445,3445,0
|
|
20230810,202200,727691290,3445,3445,3445,3445,0
|
|
20230810,202100,727691290,3445,3445,3445,3445,0
|
|
20230810,202000,727691290,3445,3445,3445,3445,0
|
|
20230810,201900,727691290,3445,3445,3445,3445,0
|
|
20230810,201800,727691290,3445,3445,3445,3445,0
|
|
20230810,201700,727691290,3445,3445,3445,3445,0
|
|
20230810,201600,727691290,3445,3445,3445,3445,0
|
|
20230810,201500,727691290,3445,3445,3445,3445,0
|
|
20230810,201400,727691290,3445,3445,3445,3445,0
|
|
20230810,201300,727691290,3445,3445,3445,3445,0
|
|
20230810,201200,727691290,3445,3445,3445,3445,0
|
|
20230810,201100,727691290,3445,3445,3445,3445,0
|
|
20230810,201000,727691290,3445,3445,3445,3445,0
|
|
20230810,200900,727691290,3445,3445,3445,3445,0
|
|
20230810,200800,727691290,3445,3445,3445,3445,0
|
|
20230810,200700,727691290,3445,3445,3445,3445,0
|
|
20230810,200600,727691290,3445,3445,3445,3445,0
|
|
20230810,200500,727691290,3445,3445,3445,3445,0
|
|
20230810,200400,727691290,3445,3445,3445,3445,0
|
|
20230810,200300,727691290,3445,3445,3445,3445,0
|
|
20230810,200200,727691290,3445,3445,3445,3445,0
|
|
20230810,200100,727691290,3445,3445,3445,3445,0
|
|
20230810,200000,727691290,3445,3445,3445,3445,0
|
|
20230810,195900,727691290,3445,3445,3445,3445,0
|
|
20230810,195800,727691290,3445,3445,3445,3445,0
|
|
20230810,195700,727691290,3445,3445,3445,3445,0
|
|
20230810,195600,727691290,3445,3445,3445,3445,0
|
|
20230810,195500,727691290,3445,3445,3445,3445,0
|
|
20230810,195400,727691290,3445,3445,3445,3445,5672
|
|
20230810,195300,727691290,3445,3445,3445,3445,0
|
|
20230810,195200,727691290,3445,3445,3445,3445,0
|
|
20230810,195100,727691290,3445,3445,3445,3445,0
|
|
20230810,195000,727691290,3445,3445,3445,3445,0
|
|
20230810,194900,727691290,3445,3445,3445,3445,0
|
|
20230810,194800,727691290,3445,3445,3445,3445,0
|
|
20230810,194700,727691290,3445,3445,3445,3445,0
|
|
20230810,194600,727691290,3445,3445,3445,3445,0
|
|
20230810,194500,727691290,3445,3445,3445,3445,0
|
|
20230810,194400,727691290,3445,3445,3445,3445,0
|
|
20230810,194300,727691290,3445,3445,3445,3445,0
|
|
20230810,194200,727691290,3445,3445,3445,3445,0
|
|
20230810,194100,727691290,3445,3445,3445,3445,0
|
|
20230810,194000,727691290,3445,3445,3445,3445,0
|
|
20230810,193900,727691290,3445,3445,3445,3445,0
|
|
20230810,193800,727691290,3445,3445,3445,3445,0
|
|
20230810,193700,727691290,3445,3445,3445,3445,0
|
|
20230810,193600,727691290,3445,3445,3445,3445,0
|
|
20230810,193500,727691290,3445,3445,3445,3445,0
|
|
20230810,193400,727691290,3445,3445,3445,3445,0
|
|
20230810,193300,727691290,3445,3445,3445,3445,0
|
|
20230810,193200,727691290,3445,3445,3445,3445,0
|
|
20230810,193100,727691290,3445,3445,3445,3445,0
|
|
20230810,193000,727691290,3445,3445,3445,3445,0
|
|
20230810,192900,727691290,3445,3445,3445,3445,0
|
|
20230810,192800,727691290,3445,3445,3445,3445,0
|
|
20230810,192700,727691290,3445,3445,3445,3445,0
|
|
20230810,192600,727691290,3445,3445,3445,3445,0
|
|
20230810,192500,727691290,3445,3445,3445,3445,0
|
|
20230810,192400,727691290,3445,3445,3445,3445,5672
|
|
20230810,192300,727691290,3445,3445,3445,3445,0
|
|
20230810,192200,727691290,3445,3445,3445,3445,0
|
|
20230810,192100,727691290,3445,3445,3445,3445,0
|
|
20230810,192000,727691290,3445,3445,3445,3445,0
|
|
20230810,191900,727691290,3445,3445,3445,3445,0
|
|
20230810,191800,727691290,3445,3445,3445,3445,0
|
|
20230810,191700,727691290,3445,3445,3445,3445,0
|
|
20230810,191600,727691290,3445,3445,3445,3445,0
|
|
20230810,191500,727691290,3445,3445,3445,3445,0
|
|
20230810,191400,727691290,3445,3445,3445,3445,0
|
|
20230810,191300,727691290,3445,3445,3445,3445,0
|
|
20230810,191200,727691290,3445,3445,3445,3445,0
|
|
20230810,191100,727691290,3445,3445,3445,3445,0
|
|
20230810,191000,727691290,3445,3445,3445,3445,0
|
|
20230810,190900,727691290,3445,3445,3445,3445,0
|
|
20230810,190800,727691290,3445,3445,3445,3445,0
|
|
20230810,190700,727691290,3445,3445,3445,3445,0
|
|
20230810,190600,727691290,3445,3445,3445,3445,0
|
|
20230810,190500,727691290,3445,3445,3445,3445,0
|
|
20230810,190400,727691290,3445,3445,3445,3445,0
|
|
20230810,190300,727691290,3445,3445,3445,3445,0
|
|
20230810,190200,727691290,3445,3445,3445,3445,0
|
|
20230810,190100,727691290,3445,3445,3445,3445,0
|
|
20230810,190000,727691290,3445,3445,3445,3445,0
|
|
20230810,185900,727691290,3445,3445,3445,3445,0
|
|
20230810,185800,727691290,3445,3445,3445,3445,0
|
|
20230810,185700,727691290,3445,3445,3445,3445,0
|
|
20230810,185600,727691290,3445,3445,3445,3445,0
|
|
20230810,185500,727691290,3445,3445,3445,3445,0
|
|
20230810,185400,727691290,3445,3445,3445,3445,5672
|
|
20230810,185300,727691290,3445,3445,3445,3445,0
|
|
20230810,185200,727691290,3445,3445,3445,3445,0
|
|
20230810,185100,727691290,3445,3445,3445,3445,0
|
|
20230810,185000,727691290,3445,3445,3445,3445,0
|
|
20230810,184900,727691290,3445,3445,3445,3445,0
|
|
20230810,184800,727691290,3445,3445,3445,3445,0
|
|
20230810,184700,727691290,3445,3445,3445,3445,0
|
|
20230810,184600,727691290,3445,3445,3445,3445,0
|
|
20230810,184500,727691290,3445,3445,3445,3445,0
|
|
20230810,184400,727691290,3445,3445,3445,3445,0
|
|
20230810,184300,727691290,3445,3445,3445,3445,0
|
|
20230810,184200,727691290,3445,3445,3445,3445,0
|
|
20230810,184100,727691290,3445,3445,3445,3445,0
|
|
20230810,184000,727691290,3445,3445,3445,3445,0
|
|
20230810,183900,727691290,3445,3445,3445,3445,0
|
|
20230810,183800,727691290,3445,3445,3445,3445,0
|
|
20230810,183700,727691290,3445,3445,3445,3445,0
|
|
20230810,183600,727691290,3445,3445,3445,3445,0
|
|
20230810,183500,727691290,3445,3445,3445,3445,0
|
|
20230810,183400,727691290,3445,3445,3445,3445,0
|
|
20230810,183300,727691290,3445,3445,3445,3445,0
|
|
20230810,183200,727691290,3445,3445,3445,3445,0
|
|
20230810,183100,727691290,3445,3445,3445,3445,0
|
|
20230810,183000,727691290,3445,3445,3445,3445,0
|
|
20230810,182900,727691290,3445,3445,3445,3445,0
|
|
20230810,182800,727691290,3445,3445,3445,3445,0
|
|
20230810,182700,727691290,3445,3445,3445,3445,0
|
|
20230810,182600,727691290,3445,3445,3445,3445,0
|
|
20230810,182500,727691290,3445,3445,3445,3445,0
|
|
20230810,182400,727691290,3445,3445,3445,3445,5672
|
|
20230810,182300,727691290,3445,3445,3445,3445,0
|
|
20230810,182200,727691290,3445,3445,3445,3445,0
|
|
20230810,182100,727691290,3445,3445,3445,3445,0
|
|
20230810,182000,727691290,3445,3445,3445,3445,0
|
|
20230810,181900,727691290,3445,3445,3445,3445,0
|
|
20230810,181800,727691290,3445,3445,3445,3445,0
|
|
20230810,181700,727691290,3445,3445,3445,3445,0
|
|
20230810,181600,727691290,3445,3445,3445,3445,0
|
|
20230810,181500,727691290,3445,3445,3445,3445,0
|
|
20230810,181400,727691290,3445,3445,3445,3445,0
|
|
20230810,181300,727691290,3445,3445,3445,3445,0
|
|
20230810,181200,727691290,3445,3445,3445,3445,0
|
|
20230810,181100,727691290,3445,3445,3445,3445,0
|
|
20230810,181000,727691290,3445,3445,3445,3445,0
|
|
20230810,180900,727691290,3445,3445,3445,3445,0
|
|
20230810,180800,727691290,3445,3445,3445,3445,0
|
|
20230810,180700,727691290,3445,3445,3445,3445,0
|
|
20230810,180600,727691290,3445,3445,3445,3445,0
|
|
20230810,180500,727691290,3445,3445,3445,3445,0
|
|
20230810,180400,727691290,3445,3445,3445,3445,0
|
|
20230810,180300,727691290,3445,3445,3445,3445,0
|
|
20230810,180200,727691290,3445,3445,3445,3445,0
|
|
20230810,180100,727691290,3445,3445,3445,3445,0
|
|
20230810,180000,727691290,3445,3445,3445,3445,0
|
|
20230810,175900,727691290,3445,3445,3445,3445,0
|
|
20230810,175800,727691290,3445,3445,3445,3445,0
|
|
20230810,175700,727691290,3445,3445,3445,3445,0
|
|
20230810,175600,727691290,3445,3445,3445,3445,0
|
|
20230810,175500,727691290,3445,3445,3445,3445,0
|
|
20230810,175400,727691290,3445,3445,3445,3445,5672
|
|
20230810,175300,727691290,3445,3445,3445,3445,0
|
|
20230810,175200,727691290,3445,3445,3445,3445,0
|
|
20230810,175100,727691290,3445,3445,3445,3445,0
|
|
20230810,175000,727691290,3445,3445,3445,3445,0
|
|
20230810,174900,727691290,3445,3445,3445,3445,0
|
|
20230810,174800,727691290,3445,3445,3445,3445,0
|
|
20230810,174700,727691290,3445,3445,3445,3445,0
|
|
20230810,174600,727691290,3445,3445,3445,3445,0
|
|
20230810,174500,727691290,3445,3445,3445,3445,0
|
|
20230810,174400,727691290,3445,3445,3445,3445,0
|
|
20230810,174300,727691290,3445,3445,3445,3445,0
|
|
20230810,174200,727691290,3445,3445,3445,3445,0
|
|
20230810,174100,727691290,3445,3445,3445,3445,0
|
|
20230810,174000,727691290,3445,3445,3445,3445,0
|
|
20230810,173900,727691290,3445,3445,3445,3445,0
|
|
20230810,173800,727691290,3445,3445,3445,3445,0
|
|
20230810,173700,727691290,3445,3445,3445,3445,0
|
|
20230810,173600,727691290,3445,3445,3445,3445,0
|
|
20230810,173500,727691290,3445,3445,3445,3445,0
|
|
20230810,173400,727691290,3445,3445,3445,3445,0
|
|
20230810,173300,727691290,3445,3445,3445,3445,0
|
|
20230810,173200,727691290,3445,3445,3445,3445,0
|
|
20230810,173100,727691290,3445,3445,3445,3445,0
|
|
20230810,173000,727691290,3445,3445,3445,3445,0
|
|
20230810,172900,727691290,3445,3445,3445,3445,0
|
|
20230810,172800,727691290,3445,3445,3445,3445,0
|
|
20230810,172700,727691290,3445,3445,3445,3445,0
|
|
20230810,172600,727691290,3445,3445,3445,3445,0
|
|
20230810,172500,727691290,3445,3445,3445,3445,0
|
|
20230810,172400,727691290,3445,3445,3445,3445,5672
|
|
20230810,172300,727691290,3445,3445,3445,3445,0
|
|
20230810,172200,727691290,3445,3445,3445,3445,0
|
|
20230810,172100,727691290,3445,3445,3445,3445,0
|
|
20230810,172000,727691290,3445,3445,3445,3445,0
|
|
20230810,171900,727691290,3445,3445,3445,3445,0
|
|
20230810,171800,727691290,3445,3445,3445,3445,0
|
|
20230810,171700,727691290,3445,3445,3445,3445,0
|
|
20230810,171600,727691290,3445,3445,3445,3445,0
|
|
20230810,171500,727691290,3445,3445,3445,3445,0
|
|
20230810,171400,727691290,3445,3445,3445,3445,0
|
|
20230810,171300,727691290,3445,3445,3445,3445,0
|
|
20230810,171200,727691290,3445,3445,3445,3445,0
|
|
20230810,171100,727691290,3445,3445,3445,3445,0
|
|
20230810,171000,727691290,3445,3445,3445,3445,0
|
|
20230810,170900,727691290,3445,3445,3445,3445,0
|
|
20230810,170800,727691290,3445,3445,3445,3445,0
|
|
20230810,170700,727691290,3445,3445,3445,3445,0
|
|
20230810,170600,727691290,3445,3445,3445,3445,0
|
|
20230810,170500,727691290,3445,3445,3445,3445,0
|
|
20230810,170400,727691290,3445,3445,3445,3445,0
|
|
20230810,170300,727691290,3445,3445,3445,3445,0
|
|
20230810,170200,727691290,3445,3445,3445,3445,0
|
|
20230810,170100,727691290,3445,3445,3445,3445,0
|
|
20230810,170000,727691290,3445,3445,3445,3445,0
|
|
20230810,165900,727691290,3445,3445,3445,3445,0
|
|
20230810,165800,727691290,3445,3445,3445,3445,0
|
|
20230810,165700,727691290,3445,3445,3445,3445,0
|
|
20230810,165600,727691290,3445,3445,3445,3445,0
|
|
20230810,165500,727691290,3445,3445,3445,3445,0
|
|
20230810,165400,727691290,3445,3445,3445,3445,5672
|
|
20230810,165300,727691290,3445,3445,3445,3445,0
|
|
20230810,165200,727691290,3445,3445,3445,3445,0
|
|
20230810,165100,727691290,3445,3445,3445,3445,0
|
|
20230810,165000,727691290,3445,3445,3445,3445,0
|
|
20230810,164900,727691290,3445,3445,3445,3445,0
|
|
20230810,164800,727691290,3445,3445,3445,3445,0
|
|
20230810,164700,727691290,3445,3445,3445,3445,0
|
|
20230810,164600,727691290,3445,3445,3445,3445,0
|
|
20230810,164500,727691290,3445,3445,3445,3445,0
|
|
20230810,164400,727691290,3445,3445,3445,3445,0
|
|
20230810,164300,727691290,3445,3445,3445,3445,0
|
|
20230810,164200,727691290,3445,3445,3445,3445,0
|
|
20230810,164100,727691290,3445,3445,3445,3445,0
|
|
20230810,164000,727691290,3445,3445,3445,3445,0
|
|
20230810,163900,727691290,3445,3445,3445,3445,0
|
|
20230810,163800,727691290,3445,3445,3445,3445,0
|
|
20230810,163700,727691290,3445,3445,3445,3445,0
|
|
20230810,163600,727691290,3445,3445,3445,3445,0
|
|
20230810,163500,727691290,3445,3445,3445,3445,0
|
|
20230810,163400,727691290,3445,3445,3445,3445,0
|
|
20230810,163300,727691290,3445,3445,3445,3445,0
|
|
20230810,163200,727691290,3445,3445,3445,3445,0
|
|
20230810,163100,727691290,3445,3445,3445,3445,0
|
|
20230810,163000,727691290,3445,3445,3445,3445,0
|
|
20230810,162900,727691290,3445,3445,3445,3445,0
|
|
20230810,162800,727691290,3445,3445,3445,3445,0
|
|
20230810,162700,727691290,3445,3445,3445,3445,0
|
|
20230810,162600,727691290,3445,3445,3445,3445,0
|
|
20230810,162500,727691290,3445,3445,3445,3445,0
|
|
20230810,162400,727691290,3445,3445,3445,3445,5672
|
|
20230810,162300,727691290,3445,3445,3445,3445,0
|
|
20230810,162200,727691290,3445,3445,3445,3445,0
|
|
20230810,162100,727691290,3445,3445,3445,3445,0
|
|
20230810,162000,727691290,3445,3445,3445,3445,0
|
|
20230810,161900,727691290,3445,3445,3445,3445,0
|
|
20230810,161800,727691290,3445,3445,3445,3445,0
|
|
20230810,161700,727691290,3445,3445,3445,3445,0
|
|
20230810,161600,727691290,3445,3445,3445,3445,0
|
|
20230810,161500,727691290,3445,3445,3445,3445,0
|
|
20230810,161400,727691290,3445,3445,3445,3445,0
|
|
20230810,161300,727691290,3445,3445,3445,3445,0
|
|
20230810,161200,727691290,3445,3445,3445,3445,0
|
|
20230810,161100,727691290,3445,3445,3445,3445,0
|
|
20230810,161000,727691290,3445,3445,3445,3445,0
|
|
20230810,160900,727691290,3445,3445,3445,3445,0
|
|
20230810,160800,727691290,3445,3445,3445,3445,0
|
|
20230810,160700,727691290,3445,3445,3445,3445,0
|
|
20230810,160600,727691290,3445,3445,3445,3445,0
|
|
20230810,160500,727691290,3445,3445,3445,3445,0
|
|
20230810,160400,727691290,3445,3445,3445,3445,0
|
|
20230810,160300,727691290,3445,3445,3445,3445,0
|
|
20230810,160200,727691290,3445,3445,3445,3445,0
|
|
20230810,160100,727691290,3445,3445,3445,3445,0
|
|
20230810,160000,727691290,3445,3445,3445,3445,0
|
|
20230810,155900,727691290,3445,3445,3445,3445,0
|
|
20230810,155800,727691290,3445,3445,3445,3445,0
|
|
20230810,155700,727691290,3445,3445,3445,3445,0
|
|
20230810,155600,727691290,3445,3445,3445,3445,0
|
|
20230810,155500,727691290,3445,3445,3445,3445,0
|
|
20230810,155400,727691290,3445,3445,3445,3445,5672
|
|
20230810,155300,727691290,3445,3445,3445,3445,0
|
|
20230810,155200,727691290,3445,3445,3445,3445,0
|
|
20230810,155100,727691290,3445,3445,3445,3445,0
|
|
20230810,155000,727691290,3445,3445,3445,3445,0
|
|
20230810,154900,727691290,3445,3445,3445,3445,0
|
|
20230810,154800,727691290,3445,3445,3445,3445,0
|
|
20230810,154700,727691290,3445,3445,3445,3445,0
|
|
20230810,154600,727691290,3445,3445,3445,3445,0
|
|
20230810,154500,727691290,3445,3445,3445,3445,0
|
|
20230810,154400,727691290,3445,3445,3445,3445,0
|
|
20230810,154300,727691290,3445,3445,3445,3445,0
|
|
20230810,154200,727691290,3445,3445,3445,3445,0
|
|
20230810,154100,727691290,3445,3445,3445,3445,0
|
|
20230810,154000,727691290,3445,3445,3445,3445,0
|
|
20230810,153900,727691290,3445,3445,3445,3445,0
|
|
20230810,153800,727691290,3445,3445,3445,3445,0
|
|
20230810,153700,727691290,3445,3445,3445,3445,0
|
|
20230810,153600,727691290,3445,3445,3445,3445,0
|
|
20230810,153500,727691290,3445,3445,3445,3445,0
|
|
20230810,153400,727691290,3445,3445,3445,3445,0
|
|
20230810,153300,727691290,3445,3445,3445,3445,0
|
|
20230810,153200,727691290,3445,3445,3445,3445,0
|
|
20230810,153100,727691290,3445,3445,3445,3445,0
|
|
20230810,153000,727691290,3445,3445,3445,3445,5672
|
|
20230810,152900,708151250,3465,3465,3465,3465,0
|
|
20230810,152800,708151250,3465,3465,3465,3465,0
|
|
20230810,152700,708151250,3465,3465,3465,3465,0
|
|
20230810,152600,708151250,3465,3465,3465,3465,0
|
|
20230810,152500,708151250,3465,3465,3465,3465,0
|
|
20230810,152400,708151250,3465,3465,3465,3465,0
|
|
20230810,152300,708151250,3465,3465,3465,3465,0
|
|
20230810,152200,708151250,3465,3465,3465,3465,0
|
|
20230810,152100,708151250,3465,3465,3465,3465,0
|
|
20230810,152000,708151250,3465,3465,3465,3465,0
|
|
20230810,151900,708151250,3465,3460,3465,3460,346
|
|
20230810,151800,706954085,3460,3460,3460,3460,3
|
|
20230810,151700,706943705,3460,3460,3460,3460,8
|
|
20230810,151600,706916025,3460,3460,3460,3460,13
|
|
20230810,151500,706871045,3460,3460,3460,3460,23
|
|
20230810,151400,706791465,3450,3460,3460,3450,60
|
|
20230810,151300,706584085,3460,3460,3460,3460,178
|
|
20230810,151200,705968205,3460,3460,3460,3455,311
|
|
20230810,151100,704892420,3460,3450,3460,3450,1406
|
|
20230810,151000,700041660,3460,3465,3465,3460,2
|
|
20230810,150900,700034735,3435,3465,3465,3435,10012
|
|
20230810,150800,665614220,3460,3465,3465,3460,1910
|
|
20230810,150700,659003070,3465,3465,3465,3465,776
|
|
20230810,150600,656314230,3465,3460,3465,3460,502
|
|
20230810,150500,654577305,3460,3465,3465,3460,61
|
|
20230810,150400,654366240,3460,3455,3460,3455,1118
|
|
20230810,150300,650499455,3455,3460,3460,3455,906
|
|
20230810,150200,647364700,3460,3460,3460,3460,0
|
|
20230810,150100,647364700,3460,3460,3460,3460,61
|
|
20230810,150000,647153640,3440,3455,3460,3440,637
|
|
20230810,145900,644958340,3460,3460,3460,3460,5
|
|
20230810,145800,644941040,3460,3460,3460,3460,0
|
|
20230810,145700,644941040,3460,3460,3460,3460,100
|
|
20230810,145600,644595040,3460,3460,3460,3460,1
|
|
20230810,145500,644591580,3460,3460,3460,3460,0
|
|
20230810,145400,644591580,3460,3460,3460,3460,1
|
|
20230810,145300,644588120,3455,3455,3455,3455,0
|
|
20230810,145200,644588120,3455,3455,3455,3455,50
|
|
20230810,145100,644415370,3455,3455,3460,3455,229
|
|
20230810,145000,643623920,3455,3455,3455,3455,0
|
|
20230810,144900,643623920,3455,3455,3455,3455,2
|
|
20230810,144800,643617010,3460,3460,3460,3450,3
|
|
20230810,144700,643606640,3455,3460,3460,3455,4
|
|
20230810,144600,643592815,3465,3450,3465,3440,1001
|
|
20230810,144500,640142305,3450,3465,3465,3450,383
|
|
20230810,144400,638816050,3465,3465,3465,3465,0
|
|
20230810,144300,638816050,3465,3460,3465,3460,491
|
|
20230810,144200,637117185,3460,3460,3460,3460,121
|
|
20230810,144100,636698525,3460,3460,3460,3455,44
|
|
20230810,144000,636546345,3465,3465,3465,3465,1
|
|
20230810,143900,636542880,3455,3465,3465,3455,357
|
|
20230810,143800,635307880,3465,3465,3465,3465,12
|
|
20230810,143700,635266300,3465,3465,3465,3465,0
|
|
20230810,143600,635266300,3465,3455,3465,3455,31
|
|
20230810,143500,635159185,3465,3460,3465,3460,279
|
|
20230810,143400,634193840,3465,3460,3465,3460,2
|
|
20230810,143300,634186915,3465,3465,3465,3460,1160
|
|
20230810,143200,630168165,3465,3460,3465,3460,2
|
|
20230810,143100,630161240,3470,3470,3470,3470,0
|
|
20230810,143000,630161240,3470,3465,3470,3465,1311
|
|
20230810,142900,625618620,3470,3470,3470,3470,505
|
|
20230810,142800,623866270,3465,3465,3465,3465,637
|
|
20230810,142700,621659065,3465,3465,3465,3465,30
|
|
20230810,142600,621555115,3465,3465,3465,3465,207
|
|
20230810,142500,620837860,3465,3460,3465,3460,15
|
|
20230810,142400,620785935,3460,3460,3460,3460,94
|
|
20230810,142300,620460695,3450,3450,3450,3450,10
|
|
20230810,142200,620426195,3460,3450,3460,3450,2001
|
|
20230810,142100,613522735,3460,3450,3460,3450,977
|
|
20230810,142000,610143085,3450,3450,3450,3450,1923
|
|
20230810,141900,603508735,3460,3450,3465,3450,9
|
|
20230810,141800,603477605,3465,3465,3465,3465,64
|
|
20230810,141700,603255845,3465,3465,3465,3465,1000
|
|
20230810,141600,599790845,3465,3460,3465,3435,208
|
|
20230810,141500,599075945,3460,3460,3460,3460,1
|
|
20230810,141400,599072485,3460,3460,3460,3460,200
|
|
20230810,141300,598380485,3460,3440,3460,3440,650
|
|
20230810,141200,596139485,3460,3445,3460,3445,147
|
|
20230810,141100,595632995,3460,3455,3460,3435,3015
|
|
20230810,141000,585254465,3460,3460,3460,3460,4
|
|
20230810,140900,585240625,3460,3460,3460,3460,0
|
|
20230810,140800,585240625,3460,3460,3460,3460,2
|
|
20230810,140700,585233705,3460,3465,3465,3460,218
|
|
20230810,140600,584479420,3460,3460,3460,3460,1
|
|
20230810,140500,584475960,3465,3470,3470,3445,3146
|
|
20230810,140400,573626425,3470,3470,3470,3470,1
|
|
20230810,140300,573622955,3450,3465,3465,3450,2000
|
|
20230810,140200,566706345,3470,3470,3470,3470,14
|
|
20230810,140100,566657765,3470,3460,3470,3460,103
|
|
20230810,140000,566300860,3465,3465,3465,3465,5
|
|
20230810,135900,566283535,3465,3470,3470,3465,153
|
|
20230810,135800,565753375,3470,3470,3470,3470,5
|
|
20230810,135700,565736025,3460,3470,3470,3460,82
|
|
20230810,135600,565452235,3460,3460,3460,3460,1596
|
|
20230810,135500,559930075,3470,3470,3470,3470,0
|
|
20230810,135400,559930075,3470,3470,3470,3470,0
|
|
20230810,135300,559930075,3470,3470,3470,3470,588
|
|
20230810,135200,557889715,3465,3465,3465,3465,309
|
|
20230810,135100,556819030,3470,3470,3470,3470,18
|
|
20230810,135000,556756570,3460,3470,3470,3460,362
|
|
20230810,134900,555503930,3470,3470,3470,3470,0
|
|
20230810,134800,555503930,3470,3470,3470,3470,0
|
|
20230810,134700,555503930,3470,3470,3470,3465,351
|
|
20230810,134600,554286220,3475,3470,3475,3470,11
|
|
20230810,134500,554248045,3470,3470,3470,3470,15
|
|
20230810,134400,554195995,3470,3470,3470,3470,1
|
|
20230810,134300,554192525,3475,3475,3475,3475,100
|
|
20230810,134200,553845025,3475,3470,3475,3470,102
|
|
20230810,134100,553491075,3470,3470,3475,3470,342
|
|
20230810,134000,552304280,3475,3470,3475,3470,1346
|
|
20230810,133900,547633650,3470,3465,3470,3460,793
|
|
20230810,133800,544885910,3470,3465,3470,3465,216
|
|
20230810,133700,544137460,3465,3460,3465,3460,403
|
|
20230810,133600,542743070,3465,3465,3465,3465,0
|
|
20230810,133500,542743070,3465,3460,3465,3460,40
|
|
20230810,133400,542604650,3470,3470,3470,3470,2
|
|
20230810,133300,542597710,3465,3460,3470,3460,51
|
|
20230810,133200,542421230,3470,3465,3470,3465,37
|
|
20230810,133100,542292845,3470,3470,3470,3470,22
|
|
20230810,133000,542216505,3460,3460,3460,3460,100
|
|
20230810,132900,541870505,3470,3465,3470,3465,300
|
|
20230810,132800,540829660,3465,3465,3465,3465,25
|
|
20230810,132700,540743035,3470,3470,3470,3470,0
|
|
20230810,132600,540743035,3470,3470,3470,3470,0
|
|
20230810,132500,540743035,3470,3470,3470,3470,0
|
|
20230810,132400,540743035,3470,3470,3470,3470,0
|
|
20230810,132300,540743035,3470,3470,3470,3470,9
|
|
20230810,132200,540711805,3470,3470,3470,3470,40
|
|
20230810,132100,540573005,3470,3470,3470,3470,10
|
|
20230810,132000,540538305,3470,3465,3470,3465,7
|
|
20230810,131900,540514025,3470,3470,3470,3465,14
|
|
20230810,131800,540465455,3470,3465,3470,3450,2539
|
|
20230810,131700,531701065,3470,3470,3470,3470,100
|
|
20230810,131600,531354065,3470,3465,3470,3465,80
|
|
20230810,131500,531076715,3465,3465,3465,3465,212
|
|
20230810,131400,530342135,3465,3465,3465,3465,10
|
|
20230810,131300,530307485,3465,3465,3465,3465,12
|
|
20230810,131200,530265905,3465,3465,3465,3465,1
|
|
20230810,131100,530262440,3450,3465,3465,3450,4535
|
|
20230810,131000,514610710,3460,3460,3460,3460,527
|
|
20230810,130900,512787290,3465,3465,3465,3465,0
|
|
20230810,130800,512787290,3465,3460,3465,3460,1003
|
|
20230810,130700,509316895,3465,3460,3465,3460,1010
|
|
20230810,130600,505822290,3465,3465,3465,3465,5
|
|
20230810,130500,505804965,3470,3465,3470,3465,11
|
|
20230810,130400,505766835,3465,3465,3465,3465,20
|
|
20230810,130300,505697535,3465,3470,3470,3465,728
|
|
20230810,130200,503174975,3470,3470,3470,3470,0
|
|
20230810,130100,503174975,3470,3470,3470,3470,5
|
|
20230810,130000,503157625,3470,3470,3470,3470,0
|
|
20230810,125900,503157625,3470,3470,3470,3470,0
|
|
20230810,125800,503157625,3470,3470,3470,3470,20
|
|
20230810,125700,503088225,3465,3470,3470,3465,512
|
|
20230810,125600,501314135,3465,3465,3465,3465,67
|
|
20230810,125500,501081980,3470,3470,3470,3470,0
|
|
20230810,125400,501081980,3470,3470,3470,3470,1
|
|
20230810,125300,501078510,3475,3475,3475,3475,0
|
|
20230810,125200,501078510,3475,3475,3475,3475,0
|
|
20230810,125100,501078510,3475,3470,3475,3465,131
|
|
20230810,125000,500623580,3475,3470,3475,3470,565
|
|
20230810,124900,498660875,3470,3470,3475,3470,21
|
|
20230810,124800,498588000,3475,3470,3475,3470,931
|
|
20230810,124700,495357425,3470,3465,3470,3465,501
|
|
20230810,124600,493621455,3470,3475,3475,3465,1271
|
|
20230810,124500,489213480,3475,3470,3475,3470,1852
|
|
20230810,124400,482787030,3475,3470,3475,3465,515
|
|
20230810,124300,481002475,3470,3475,3475,3465,618
|
|
20230810,124200,478860175,3480,3480,3480,3470,230
|
|
20230810,124100,478060015,3480,3470,3485,3470,3808
|
|
20230810,124000,464839265,3470,3470,3470,3470,302
|
|
20230810,123900,463791325,3470,3465,3470,3465,759
|
|
20230810,123800,461161380,3465,3460,3465,3460,831
|
|
20230810,123700,458284465,3470,3465,3470,3465,1067
|
|
20230810,123600,454587255,3470,3470,3470,3465,3139
|
|
20230810,123500,443710510,3470,3460,3470,3460,4394
|
|
20230810,123400,428490165,3460,3455,3460,3455,391
|
|
20230810,123300,427139210,3455,3455,3455,3455,5
|
|
20230810,123200,427121935,3455,3455,3455,3455,500
|
|
20230810,123100,425394435,3455,3450,3455,3450,121
|
|
20230810,123000,424976980,3450,3445,3450,3445,12
|
|
20230810,122900,424935635,3445,3445,3445,3445,101
|
|
20230810,122800,424587690,3445,3445,3445,3445,0
|
|
20230810,122700,424587690,3445,3445,3445,3445,0
|
|
20230810,122600,424587690,3445,3445,3445,3445,213
|
|
20230810,122500,423853905,3445,3445,3445,3445,12
|
|
20230810,122400,423812565,3445,3445,3445,3445,63
|
|
20230810,122300,423595530,3445,3445,3445,3445,0
|
|
20230810,122200,423595530,3445,3445,3445,3445,4
|
|
20230810,122100,423581750,3445,3435,3445,3435,850
|
|
20230810,122000,420661990,3445,3440,3445,3440,105
|
|
20230810,121900,420300725,3440,3445,3445,3440,210
|
|
20230810,121800,419578075,3445,3445,3450,3445,3
|
|
20230810,121700,419567735,3450,3450,3450,3450,12
|
|
20230810,121600,419526335,3455,3455,3455,3455,50
|
|
20230810,121500,419353585,3455,3450,3455,3450,50
|
|
20230810,121400,419180870,3450,3455,3455,3450,520
|
|
20230810,121300,417386820,3450,3450,3455,3450,1447
|
|
20230810,121200,412394665,3455,3455,3455,3450,1002
|
|
20230810,121100,408937755,3450,3445,3450,3445,2164
|
|
20230810,121000,401477870,3445,3440,3445,3440,296
|
|
20230810,120900,400458170,3445,3445,3445,3445,200
|
|
20230810,120800,399769170,3445,3445,3445,3445,0
|
|
20230810,120700,399769170,3445,3445,3445,3445,0
|
|
20230810,120600,399769170,3445,3445,3445,3445,1
|
|
20230810,120500,399765725,3440,3445,3445,3440,202
|
|
20230810,120400,399070835,3445,3445,3445,3445,500
|
|
20230810,120300,397348335,3445,3445,3445,3445,6
|
|
20230810,120200,397327665,3445,3435,3445,3435,83
|
|
20230810,120100,397042300,3440,3440,3440,3440,2020
|
|
20230810,120000,390093500,3440,3440,3440,3440,168
|
|
20230810,115900,389515580,3440,3435,3440,3430,1374
|
|
20230810,115800,384796595,3430,3430,3430,3430,0
|
|
20230810,115700,384796595,3430,3430,3430,3430,517
|
|
20230810,115600,383023285,3430,3430,3430,3430,1427
|
|
20230810,115500,378128675,3430,3430,3430,3430,0
|
|
20230810,115400,378128675,3430,3430,3430,3430,100
|
|
20230810,115300,377785675,3430,3430,3430,3430,97
|
|
20230810,115200,377452965,3430,3430,3430,3430,0
|
|
20230810,115100,377452965,3430,3435,3435,3430,440
|
|
20230810,115000,375943755,3435,3435,3435,3435,40
|
|
20230810,114900,375806355,3435,3435,3435,3430,834
|
|
20230810,114800,372945720,3430,3430,3430,3430,1
|
|
20230810,114700,372942290,3435,3435,3435,3435,2
|
|
20230810,114600,372935420,3435,3430,3435,3430,54
|
|
20230810,114500,372750185,3430,3430,3430,3430,50
|
|
20230810,114400,372578685,3435,3435,3435,3435,200
|
|
20230810,114300,371891685,3435,3435,3435,3435,0
|
|
20230810,114200,371891685,3435,3435,3435,3435,7
|
|
20230810,114100,371867640,3430,3435,3435,3430,11
|
|
20230810,114000,371829860,3435,3440,3440,3435,246
|
|
20230810,113900,370984350,3440,3440,3440,3440,50
|
|
20230810,113800,370812350,3440,3435,3440,3435,20
|
|
20230810,113700,370743560,3440,3440,3440,3440,0
|
|
20230810,113600,370743560,3440,3435,3440,3435,1080
|
|
20230810,113500,367033750,3435,3435,3435,3430,478
|
|
20230810,113400,365391835,3440,3435,3440,3435,242
|
|
20230810,113300,364560560,3435,3435,3435,3435,2
|
|
20230810,113200,364553690,3425,3430,3435,3425,23
|
|
20230810,113100,364474855,3430,3425,3435,3425,23
|
|
20230810,113000,364396060,3435,3435,3435,3435,100
|
|
20230810,112900,364052560,3435,3435,3435,3435,100
|
|
20230810,112800,363709060,3435,3430,3435,3430,40
|
|
20230810,112700,363571845,3430,3430,3430,3430,3
|
|
20230810,112600,363561555,3435,3430,3435,3425,151
|
|
20230810,112500,363044360,3435,3430,3435,3430,4
|
|
20230810,112400,363030630,3435,3435,3435,3435,0
|
|
20230810,112300,363030630,3435,3425,3435,3420,1943
|
|
20230810,112200,356372875,3425,3425,3425,3425,0
|
|
20230810,112100,356372875,3425,3420,3425,3420,3
|
|
20230810,112000,356362605,3425,3425,3425,3425,50
|
|
20230810,111900,356191355,3425,3425,3425,3425,250
|
|
20230810,111800,355335105,3425,3425,3425,3425,0
|
|
20230810,111700,355335105,3425,3425,3425,3425,123
|
|
20230810,111600,354913830,3425,3425,3425,3425,1
|
|
20230810,111500,354910405,3410,3420,3420,3410,5000
|
|
20230810,111400,337854410,3425,3425,3425,3425,2
|
|
20230810,111300,337847560,3420,3425,3425,3420,10
|
|
20230810,111200,337813355,3420,3420,3420,3420,60
|
|
20230810,111100,337608155,3420,3415,3420,3415,201
|
|
20230810,111000,336921735,3420,3420,3420,3420,5
|
|
20230810,110900,336904635,3420,3415,3420,3415,101
|
|
20230810,110800,336559715,3415,3415,3415,3415,2084
|
|
20230810,110700,329442855,3415,3415,3415,3415,113
|
|
20230810,110600,329056960,3415,3415,3415,3415,164
|
|
20230810,110500,328496900,3420,3420,3420,3420,287
|
|
20230810,110400,327515360,3425,3420,3425,3420,3
|
|
20230810,110300,327505090,3425,3425,3425,3425,2333
|
|
20230810,110200,319514565,3425,3420,3425,3420,801
|
|
20230810,110100,316775140,3425,3420,3425,3420,333
|
|
20230810,110000,315636275,3425,3425,3425,3425,0
|
|
20230810,105900,315636275,3425,3420,3425,3420,21
|
|
20230810,105800,315564450,3420,3425,3425,3415,2710
|
|
20230810,105700,306298200,3425,3425,3425,3425,100
|
|
20230810,105600,305955700,3425,3425,3425,3425,1
|
|
20230810,105500,305952275,3420,3420,3420,3420,0
|
|
20230810,105400,305952275,3420,3420,3420,3420,0
|
|
20230810,105300,305952275,3420,3425,3425,3420,259
|
|
20230810,105200,305065220,3425,3425,3425,3425,0
|
|
20230810,105100,305065220,3425,3425,3425,3425,2
|
|
20230810,105000,305058370,3425,3425,3425,3425,0
|
|
20230810,104900,305058370,3425,3425,3425,3425,0
|
|
20230810,104800,305058370,3425,3425,3425,3425,100
|
|
20230810,104700,304715870,3420,3425,3425,3420,29
|
|
20230810,104600,304616645,3425,3425,3425,3425,53
|
|
20230810,104500,304435120,3420,3420,3420,3420,0
|
|
20230810,104400,304435120,3420,3420,3420,3420,0
|
|
20230810,104300,304435120,3420,3420,3420,3420,0
|
|
20230810,104200,304435120,3420,3420,3420,3420,120
|
|
20230810,104100,304024720,3420,3420,3420,3420,144
|
|
20230810,104000,303532240,3425,3425,3425,3425,0
|
|
20230810,103900,303532240,3425,3425,3425,3420,3
|
|
20230810,103800,303521970,3420,3420,3420,3420,12
|
|
20230810,103700,303480930,3425,3425,3425,3425,300
|
|
20230810,103600,302453430,3425,3425,3425,3425,10
|
|
20230810,103500,302419180,3425,3420,3425,3420,45
|
|
20230810,103400,302265130,3420,3420,3420,3420,1200
|
|
20230810,103300,298161130,3425,3425,3425,3425,60
|
|
20230810,103200,297955630,3425,3425,3425,3425,1000
|
|
20230810,103100,294530630,3425,3425,3425,3425,294
|
|
20230810,103000,293523680,3425,3425,3425,3425,454
|
|
20230810,102900,291968730,3425,3425,3425,3425,5
|
|
20230810,102800,291951605,3425,3415,3425,3415,530
|
|
20230810,102700,290136965,3420,3420,3420,3420,500
|
|
20230810,102600,288426965,3420,3420,3420,3420,3
|
|
20230810,102500,288416705,3420,3410,3420,3410,6
|
|
20230810,102400,288396195,3410,3415,3420,3410,866
|
|
20230810,102300,285436855,3425,3425,3425,3425,500
|
|
20230810,102200,283724355,3420,3420,3420,3420,50
|
|
20230810,102100,283553355,3420,3420,3420,3420,341
|
|
20230810,102000,282387135,3430,3425,3430,3425,11
|
|
20230810,101900,282349455,3425,3425,3430,3425,76
|
|
20230810,101800,282088795,3425,3420,3425,3420,302
|
|
20230810,101700,281054450,3420,3420,3420,3420,355
|
|
20230810,101600,279840350,3420,3420,3420,3420,51
|
|
20230810,101500,279665930,3420,3420,3420,3420,10
|
|
20230810,101400,279631730,3420,3420,3420,3420,0
|
|
20230810,101300,279631730,3420,3420,3420,3420,0
|
|
20230810,101200,279631730,3420,3420,3420,3420,0
|
|
20230810,101100,279631730,3420,3415,3420,3415,527
|
|
20230810,101000,277832015,3415,3410,3415,3410,599
|
|
20230810,100900,275787430,3415,3415,3415,3415,3
|
|
20230810,100800,275777185,3410,3410,3410,3410,321
|
|
20230810,100700,274682575,3410,3410,3410,3410,794
|
|
20230810,100600,271975035,3410,3405,3410,3405,4244
|
|
20230810,100500,257507930,3405,3405,3405,3405,914
|
|
20230810,100400,254395760,3405,3415,3415,3405,521
|
|
20230810,100300,252620215,3415,3405,3415,3405,390
|
|
20230810,100200,251291215,3405,3410,3410,3405,1150
|
|
20230810,100100,247374715,3410,3410,3410,3410,126
|
|
20230810,100000,246945055,3415,3410,3415,3410,78
|
|
20230810,095900,246679020,3410,3410,3410,3410,1
|
|
20230810,095800,246675610,3410,3410,3415,3410,1070
|
|
20230810,095700,243026110,3410,3410,3410,3410,201
|
|
20230810,095600,242340700,3405,3405,3405,3405,353
|
|
20230810,095500,241138735,3405,3405,3405,3405,160
|
|
20230810,095400,240593935,3405,3405,3410,3405,1092
|
|
20230810,095300,236875605,3410,3410,3410,3405,310
|
|
20230810,095200,235819005,3410,3410,3410,3410,200
|
|
20230810,095100,235137005,3410,3410,3410,3410,61
|
|
20230810,095000,234928995,3410,3415,3415,3405,3669
|
|
20230810,094900,222434835,3410,3420,3420,3410,225
|
|
20230810,094800,221667435,3420,3415,3420,3415,153
|
|
20230810,094700,221144905,3420,3410,3420,3405,569
|
|
20230810,094600,219207420,3410,3410,3425,3405,1327
|
|
20230810,094500,214672395,3410,3410,3410,3405,452
|
|
20230810,094400,213133090,3410,3410,3420,3410,2979
|
|
20230810,094300,202972700,3410,3415,3420,3410,1837
|
|
20230810,094200,196702295,3420,3420,3420,3420,109
|
|
20230810,094100,196329515,3420,3420,3420,3420,633
|
|
20230810,094000,194164655,3415,3425,3425,3415,1420
|
|
20230810,093900,189305485,3425,3435,3435,3425,1049
|
|
20230810,093800,185712405,3435,3430,3435,3430,171
|
|
20230810,093700,185125865,3430,3420,3430,3420,239
|
|
20230810,093600,184306105,3420,3420,3420,3420,5619
|
|
20230810,093500,165089125,3420,3420,3420,3420,125
|
|
20230810,093400,164661625,3420,3420,3420,3420,28
|
|
20230810,093300,164565865,3420,3420,3420,3415,354
|
|
20230810,093200,163355215,3420,3420,3420,3415,3613
|
|
20230810,093100,150998760,3420,3420,3420,3415,1320
|
|
20230810,093000,146485640,3420,3415,3420,3415,382
|
|
20230810,092900,145179625,3415,3420,3420,3415,1878
|
|
20230810,092800,138766115,3420,3415,3420,3415,2906
|
|
20230810,092700,128841870,3420,3420,3420,3415,533
|
|
20230810,092600,127021510,3420,3420,3420,3420,824
|
|
20230810,092500,124203430,3420,3410,3420,3410,1194
|
|
20230810,092400,120126880,3415,3420,3420,3415,216
|
|
20230810,092300,119388810,3420,3420,3420,3420,5304
|
|
20230810,092200,101249130,3420,3420,3420,3415,147
|
|
20230810,092100,100746840,3420,3420,3420,3420,22
|
|
20230810,092000,100671600,3415,3415,3420,3415,373
|
|
20230810,091900,99397540,3415,3420,3420,3415,525
|
|
20230810,091800,97604155,3420,3425,3425,3420,2497
|
|
20230810,091700,89063345,3420,3415,3420,3410,2738
|
|
20230810,091600,79706790,3410,3410,3415,3405,3431
|
|
20230810,091500,68015990,3415,3415,3415,3410,1181
|
|
20230810,091400,63983685,3415,3415,3415,3410,3041
|
|
20230810,091300,53612415,3415,3410,3415,3410,531
|
|
20230810,091200,51799600,3415,3410,3415,3410,678
|
|
20230810,091100,49487575,3415,3425,3425,3410,3769
|
|
20230810,091000,36616930,3425,3430,3430,3425,24
|
|
20230810,090900,36534675,3430,3425,3430,3415,650
|
|
20230810,090800,34311590,3430,3425,3430,3420,2570
|
|
20230810,090700,25511910,3425,3430,3435,3425,617
|
|
20230810,090600,23397985,3435,3430,3435,3425,676
|
|
20230810,090500,21082260,3435,3435,3435,3425,39
|
|
20230810,090400,20948305,3435,3425,3435,3425,265
|
|
20230810,090300,20040540,3425,3420,3425,3420,895
|
|
20230810,090200,16978525,3420,3440,3440,3420,1737
|
|
20230810,090100,11034610,3440,3450,3450,3420,2135
|
|
20230810,090000,3706375,3450,3430,3455,3430,1079
|