661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195800,298707585,3425,3425,3425,3425,4222
|
|
20230807,195700,298707585,3425,3425,3425,3425,0
|
|
20230807,195600,298707585,3425,3425,3425,3425,0
|
|
20230807,195500,298707585,3425,3425,3425,3425,0
|
|
20230807,195400,298707585,3425,3425,3425,3425,0
|
|
20230807,195300,298707585,3425,3425,3425,3425,0
|
|
20230807,195200,298707585,3425,3425,3425,3425,0
|
|
20230807,195100,298707585,3425,3425,3425,3425,0
|
|
20230807,195000,298707585,3425,3425,3425,3425,0
|
|
20230807,194900,298707585,3425,3425,3425,3425,0
|
|
20230807,194800,298707585,3425,3425,3425,3425,0
|
|
20230807,194700,298707585,3425,3425,3425,3425,0
|
|
20230807,194600,298707585,3425,3425,3425,3425,0
|
|
20230807,194500,298707585,3425,3425,3425,3425,0
|
|
20230807,194400,298707585,3425,3425,3425,3425,0
|
|
20230807,194300,298707585,3425,3425,3425,3425,0
|
|
20230807,194200,298707585,3425,3425,3425,3425,0
|
|
20230807,194100,298707585,3425,3425,3425,3425,0
|
|
20230807,194000,298707585,3425,3425,3425,3425,0
|
|
20230807,193900,298707585,3425,3425,3425,3425,0
|
|
20230807,193800,298707585,3425,3425,3425,3425,0
|
|
20230807,193700,298707585,3425,3425,3425,3425,0
|
|
20230807,193600,298707585,3425,3425,3425,3425,0
|
|
20230807,193500,298707585,3425,3425,3425,3425,0
|
|
20230807,193400,298707585,3425,3425,3425,3425,0
|
|
20230807,193300,298707585,3425,3425,3425,3425,0
|
|
20230807,193200,298707585,3425,3425,3425,3425,0
|
|
20230807,193100,298707585,3425,3425,3425,3425,0
|
|
20230807,193000,298707585,3425,3425,3425,3425,0
|
|
20230807,192900,298707585,3425,3425,3425,3425,0
|
|
20230807,192800,298707585,3425,3425,3425,3425,4222
|
|
20230807,192700,298707585,3425,3425,3425,3425,0
|
|
20230807,192600,298707585,3425,3425,3425,3425,0
|
|
20230807,192500,298707585,3425,3425,3425,3425,0
|
|
20230807,192400,298707585,3425,3425,3425,3425,0
|
|
20230807,192300,298707585,3425,3425,3425,3425,0
|
|
20230807,192200,298707585,3425,3425,3425,3425,0
|
|
20230807,192100,298707585,3425,3425,3425,3425,0
|
|
20230807,192000,298707585,3425,3425,3425,3425,0
|
|
20230807,191900,298707585,3425,3425,3425,3425,0
|
|
20230807,191800,298707585,3425,3425,3425,3425,0
|
|
20230807,191700,298707585,3425,3425,3425,3425,0
|
|
20230807,191600,298707585,3425,3425,3425,3425,0
|
|
20230807,191500,298707585,3425,3425,3425,3425,0
|
|
20230807,191400,298707585,3425,3425,3425,3425,0
|
|
20230807,191300,298707585,3425,3425,3425,3425,0
|
|
20230807,191200,298707585,3425,3425,3425,3425,0
|
|
20230807,191100,298707585,3425,3425,3425,3425,0
|
|
20230807,191000,298707585,3425,3425,3425,3425,0
|
|
20230807,190900,298707585,3425,3425,3425,3425,0
|
|
20230807,190800,298707585,3425,3425,3425,3425,0
|
|
20230807,190700,298707585,3425,3425,3425,3425,0
|
|
20230807,190600,298707585,3425,3425,3425,3425,0
|
|
20230807,190500,298707585,3425,3425,3425,3425,0
|
|
20230807,190400,298707585,3425,3425,3425,3425,0
|
|
20230807,190300,298707585,3425,3425,3425,3425,0
|
|
20230807,190200,298707585,3425,3425,3425,3425,0
|
|
20230807,190100,298707585,3425,3425,3425,3425,0
|
|
20230807,190000,298707585,3425,3425,3425,3425,0
|
|
20230807,185900,298707585,3425,3425,3425,3425,0
|
|
20230807,185800,298707585,3425,3425,3425,3425,4222
|
|
20230807,185700,298707585,3425,3425,3425,3425,0
|
|
20230807,185600,298707585,3425,3425,3425,3425,0
|
|
20230807,185500,298707585,3425,3425,3425,3425,0
|
|
20230807,185400,298707585,3425,3425,3425,3425,0
|
|
20230807,185300,298707585,3425,3425,3425,3425,0
|
|
20230807,185200,298707585,3425,3425,3425,3425,0
|
|
20230807,185100,298707585,3425,3425,3425,3425,0
|
|
20230807,185000,298707585,3425,3425,3425,3425,0
|
|
20230807,184900,298707585,3425,3425,3425,3425,0
|
|
20230807,184800,298707585,3425,3425,3425,3425,0
|
|
20230807,184700,298707585,3425,3425,3425,3425,0
|
|
20230807,184600,298707585,3425,3425,3425,3425,0
|
|
20230807,184500,298707585,3425,3425,3425,3425,0
|
|
20230807,184400,298707585,3425,3425,3425,3425,0
|
|
20230807,184300,298707585,3425,3425,3425,3425,0
|
|
20230807,184200,298707585,3425,3425,3425,3425,0
|
|
20230807,184100,298707585,3425,3425,3425,3425,0
|
|
20230807,184000,298707585,3425,3425,3425,3425,0
|
|
20230807,183900,298707585,3425,3425,3425,3425,0
|
|
20230807,183800,298707585,3425,3425,3425,3425,0
|
|
20230807,183700,298707585,3425,3425,3425,3425,0
|
|
20230807,183600,298707585,3425,3425,3425,3425,0
|
|
20230807,183500,298707585,3425,3425,3425,3425,0
|
|
20230807,183400,298707585,3425,3425,3425,3425,0
|
|
20230807,183300,298707585,3425,3425,3425,3425,0
|
|
20230807,183200,298707585,3425,3425,3425,3425,0
|
|
20230807,183100,298707585,3425,3425,3425,3425,0
|
|
20230807,183000,298707585,3425,3425,3425,3425,0
|
|
20230807,182900,298707585,3425,3425,3425,3425,0
|
|
20230807,182800,298707585,3425,3425,3425,3425,4222
|
|
20230807,182700,298707585,3425,3425,3425,3425,0
|
|
20230807,182600,298707585,3425,3425,3425,3425,0
|
|
20230807,182500,298707585,3425,3425,3425,3425,0
|
|
20230807,182400,298707585,3425,3425,3425,3425,0
|
|
20230807,182300,298707585,3425,3425,3425,3425,0
|
|
20230807,182200,298707585,3425,3425,3425,3425,0
|
|
20230807,182100,298707585,3425,3425,3425,3425,0
|
|
20230807,182000,298707585,3425,3425,3425,3425,0
|
|
20230807,181900,298707585,3425,3425,3425,3425,0
|
|
20230807,181800,298707585,3425,3425,3425,3425,0
|
|
20230807,181700,298707585,3425,3425,3425,3425,0
|
|
20230807,181600,298707585,3425,3425,3425,3425,0
|
|
20230807,181500,298707585,3425,3425,3425,3425,0
|
|
20230807,181400,298707585,3425,3425,3425,3425,0
|
|
20230807,181300,298707585,3425,3425,3425,3425,0
|
|
20230807,181200,298707585,3425,3425,3425,3425,0
|
|
20230807,181100,298707585,3425,3425,3425,3425,0
|
|
20230807,181000,298707585,3425,3425,3425,3425,0
|
|
20230807,180900,298707585,3425,3425,3425,3425,0
|
|
20230807,180800,298707585,3425,3425,3425,3425,0
|
|
20230807,180700,298707585,3425,3425,3425,3425,0
|
|
20230807,180600,298707585,3425,3425,3425,3425,0
|
|
20230807,180500,298707585,3425,3425,3425,3425,0
|
|
20230807,180400,298707585,3425,3425,3425,3425,0
|
|
20230807,180300,298707585,3425,3425,3425,3425,0
|
|
20230807,180200,298707585,3425,3425,3425,3425,0
|
|
20230807,180100,298707585,3425,3425,3425,3425,0
|
|
20230807,180000,298707585,3425,3425,3425,3425,0
|
|
20230807,175900,298707585,3425,3425,3425,3425,0
|
|
20230807,175800,298707585,3425,3425,3425,3425,4222
|
|
20230807,175700,298707585,3425,3425,3425,3425,0
|
|
20230807,175600,298707585,3425,3425,3425,3425,0
|
|
20230807,175500,298707585,3425,3425,3425,3425,0
|
|
20230807,175400,298707585,3425,3425,3425,3425,0
|
|
20230807,175300,298707585,3425,3425,3425,3425,0
|
|
20230807,175200,298707585,3425,3425,3425,3425,0
|
|
20230807,175100,298707585,3425,3425,3425,3425,0
|
|
20230807,175000,298707585,3425,3425,3425,3425,0
|
|
20230807,174900,298707585,3425,3425,3425,3425,0
|
|
20230807,174800,298707585,3425,3425,3425,3425,0
|
|
20230807,174700,298707585,3425,3425,3425,3425,0
|
|
20230807,174600,298707585,3425,3425,3425,3425,0
|
|
20230807,174500,298707585,3425,3425,3425,3425,0
|
|
20230807,174400,298707585,3425,3425,3425,3425,0
|
|
20230807,174300,298707585,3425,3425,3425,3425,0
|
|
20230807,174200,298707585,3425,3425,3425,3425,0
|
|
20230807,174100,298707585,3425,3425,3425,3425,0
|
|
20230807,174000,298707585,3425,3425,3425,3425,0
|
|
20230807,173900,298707585,3425,3425,3425,3425,0
|
|
20230807,173800,298707585,3425,3425,3425,3425,0
|
|
20230807,173700,298707585,3425,3425,3425,3425,0
|
|
20230807,173600,298707585,3425,3425,3425,3425,0
|
|
20230807,173500,298707585,3425,3425,3425,3425,0
|
|
20230807,173400,298707585,3425,3425,3425,3425,0
|
|
20230807,173300,298707585,3425,3425,3425,3425,0
|
|
20230807,173200,298707585,3425,3425,3425,3425,0
|
|
20230807,173100,298707585,3425,3425,3425,3425,0
|
|
20230807,173000,298707585,3425,3425,3425,3425,0
|
|
20230807,172900,298707585,3425,3425,3425,3425,0
|
|
20230807,172800,298707585,3425,3425,3425,3425,4222
|
|
20230807,172700,298707585,3425,3425,3425,3425,0
|
|
20230807,172600,298707585,3425,3425,3425,3425,0
|
|
20230807,172500,298707585,3425,3425,3425,3425,0
|
|
20230807,172400,298707585,3425,3425,3425,3425,0
|
|
20230807,172300,298707585,3425,3425,3425,3425,0
|
|
20230807,172200,298707585,3425,3425,3425,3425,0
|
|
20230807,172100,298707585,3425,3425,3425,3425,0
|
|
20230807,172000,298707585,3425,3425,3425,3425,0
|
|
20230807,171900,298707585,3425,3425,3425,3425,0
|
|
20230807,171800,298707585,3425,3425,3425,3425,0
|
|
20230807,171700,298707585,3425,3425,3425,3425,0
|
|
20230807,171600,298707585,3425,3425,3425,3425,0
|
|
20230807,171500,298707585,3425,3425,3425,3425,0
|
|
20230807,171400,298707585,3425,3425,3425,3425,0
|
|
20230807,171300,298707585,3425,3425,3425,3425,0
|
|
20230807,171200,298707585,3425,3425,3425,3425,0
|
|
20230807,171100,298707585,3425,3425,3425,3425,0
|
|
20230807,171000,298707585,3425,3425,3425,3425,0
|
|
20230807,170900,298707585,3425,3425,3425,3425,0
|
|
20230807,170800,298707585,3425,3425,3425,3425,0
|
|
20230807,170700,298707585,3425,3425,3425,3425,0
|
|
20230807,170600,298707585,3425,3425,3425,3425,0
|
|
20230807,170500,298707585,3425,3425,3425,3425,0
|
|
20230807,170400,298707585,3425,3425,3425,3425,0
|
|
20230807,170300,298707585,3425,3425,3425,3425,0
|
|
20230807,170200,298707585,3425,3425,3425,3425,0
|
|
20230807,170100,298707585,3425,3425,3425,3425,0
|
|
20230807,170000,298707585,3425,3425,3425,3425,0
|
|
20230807,165900,298707585,3425,3425,3425,3425,0
|
|
20230807,165800,298707585,3425,3425,3425,3425,4222
|
|
20230807,165700,298707585,3425,3425,3425,3425,0
|
|
20230807,165600,298707585,3425,3425,3425,3425,0
|
|
20230807,165500,298707585,3425,3425,3425,3425,0
|
|
20230807,165400,298707585,3425,3425,3425,3425,0
|
|
20230807,165300,298707585,3425,3425,3425,3425,0
|
|
20230807,165200,298707585,3425,3425,3425,3425,0
|
|
20230807,165100,298707585,3425,3425,3425,3425,0
|
|
20230807,165000,298707585,3425,3425,3425,3425,0
|
|
20230807,164900,298707585,3425,3425,3425,3425,0
|
|
20230807,164800,298707585,3425,3425,3425,3425,0
|
|
20230807,164700,298707585,3425,3425,3425,3425,0
|
|
20230807,164600,298707585,3425,3425,3425,3425,0
|
|
20230807,164500,298707585,3425,3425,3425,3425,0
|
|
20230807,164400,298707585,3425,3425,3425,3425,0
|
|
20230807,164300,298707585,3425,3425,3425,3425,0
|
|
20230807,164200,298707585,3425,3425,3425,3425,0
|
|
20230807,164100,298707585,3425,3425,3425,3425,0
|
|
20230807,164000,298707585,3425,3425,3425,3425,0
|
|
20230807,163900,298707585,3425,3425,3425,3425,0
|
|
20230807,163800,298707585,3425,3425,3425,3425,0
|
|
20230807,163700,298707585,3425,3425,3425,3425,0
|
|
20230807,163600,298707585,3425,3425,3425,3425,0
|
|
20230807,163500,298707585,3425,3425,3425,3425,0
|
|
20230807,163400,298707585,3425,3425,3425,3425,0
|
|
20230807,163300,298707585,3425,3425,3425,3425,0
|
|
20230807,163200,298707585,3425,3425,3425,3425,0
|
|
20230807,163100,298707585,3425,3425,3425,3425,0
|
|
20230807,163000,298707585,3425,3425,3425,3425,0
|
|
20230807,162900,298707585,3425,3425,3425,3425,0
|
|
20230807,162800,298707585,3425,3425,3425,3425,4222
|
|
20230807,162700,298707585,3425,3425,3425,3425,0
|
|
20230807,162600,298707585,3425,3425,3425,3425,0
|
|
20230807,162500,298707585,3425,3425,3425,3425,0
|
|
20230807,162400,298707585,3425,3425,3425,3425,0
|
|
20230807,162300,298707585,3425,3425,3425,3425,0
|
|
20230807,162200,298707585,3425,3425,3425,3425,0
|
|
20230807,162100,298707585,3425,3425,3425,3425,0
|
|
20230807,162000,298707585,3425,3425,3425,3425,0
|
|
20230807,161900,298707585,3425,3425,3425,3425,0
|
|
20230807,161800,298707585,3425,3425,3425,3425,0
|
|
20230807,161700,298707585,3425,3425,3425,3425,0
|
|
20230807,161600,298707585,3425,3425,3425,3425,0
|
|
20230807,161500,298707585,3425,3425,3425,3425,0
|
|
20230807,161400,298707585,3425,3425,3425,3425,0
|
|
20230807,161300,298707585,3425,3425,3425,3425,0
|
|
20230807,161200,298707585,3425,3425,3425,3425,0
|
|
20230807,161100,298707585,3425,3425,3425,3425,0
|
|
20230807,161000,298707585,3425,3425,3425,3425,0
|
|
20230807,160900,298707585,3425,3425,3425,3425,0
|
|
20230807,160800,298707585,3425,3425,3425,3425,0
|
|
20230807,160700,298707585,3425,3425,3425,3425,0
|
|
20230807,160600,298707585,3425,3425,3425,3425,0
|
|
20230807,160500,298707585,3425,3425,3425,3425,0
|
|
20230807,160400,298707585,3425,3425,3425,3425,0
|
|
20230807,160300,298707585,3425,3425,3425,3425,0
|
|
20230807,160200,298707585,3425,3425,3425,3425,0
|
|
20230807,160100,298707585,3425,3425,3425,3425,0
|
|
20230807,160000,298707585,3425,3425,3425,3425,0
|
|
20230807,155900,298707585,3425,3425,3425,3425,0
|
|
20230807,155800,298707585,3425,3425,3425,3425,4222
|
|
20230807,155700,298707585,3425,3425,3425,3425,0
|
|
20230807,155600,298707585,3425,3425,3425,3425,0
|
|
20230807,155500,298707585,3425,3425,3425,3425,0
|
|
20230807,155400,298707585,3425,3425,3425,3425,0
|
|
20230807,155300,298707585,3425,3425,3425,3425,0
|
|
20230807,155200,298707585,3425,3425,3425,3425,0
|
|
20230807,155100,298707585,3425,3425,3425,3425,0
|
|
20230807,155000,298707585,3425,3425,3425,3425,0
|
|
20230807,154900,298707585,3425,3425,3425,3425,0
|
|
20230807,154800,298707585,3425,3425,3425,3425,0
|
|
20230807,154700,298707585,3425,3425,3425,3425,0
|
|
20230807,154600,298707585,3425,3425,3425,3425,0
|
|
20230807,154500,298707585,3425,3425,3425,3425,0
|
|
20230807,154400,298707585,3425,3425,3425,3425,0
|
|
20230807,154300,298707585,3425,3425,3425,3425,0
|
|
20230807,154200,298707585,3425,3425,3425,3425,0
|
|
20230807,154100,298707585,3425,3425,3425,3425,0
|
|
20230807,154000,298707585,3425,3425,3425,3425,0
|
|
20230807,153900,298707585,3425,3425,3425,3425,0
|
|
20230807,153800,298707585,3425,3425,3425,3425,0
|
|
20230807,153700,298707585,3425,3425,3425,3425,0
|
|
20230807,153600,298707585,3425,3425,3425,3425,0
|
|
20230807,153500,298707585,3425,3425,3425,3425,0
|
|
20230807,153400,298707585,3425,3425,3425,3425,0
|
|
20230807,153300,298707585,3425,3425,3425,3425,0
|
|
20230807,153200,298707585,3425,3425,3425,3425,0
|
|
20230807,153100,298707585,3425,3425,3425,3425,0
|
|
20230807,153000,298707585,3425,3425,3425,3425,4222
|
|
20230807,152900,284247235,3425,3425,3425,3425,0
|
|
20230807,152800,284247235,3425,3425,3425,3425,0
|
|
20230807,152700,284247235,3425,3425,3425,3425,0
|
|
20230807,152600,284247235,3425,3425,3425,3425,0
|
|
20230807,152500,284247235,3425,3425,3425,3425,0
|
|
20230807,152400,284247235,3425,3425,3425,3425,0
|
|
20230807,152300,284247235,3425,3425,3425,3425,0
|
|
20230807,152200,284247235,3425,3425,3425,3425,0
|
|
20230807,152100,284247235,3425,3425,3425,3425,0
|
|
20230807,152000,284247235,3425,3425,3425,3425,0
|
|
20230807,151900,284247235,3425,3425,3425,3425,103
|
|
20230807,151800,283894460,3425,3425,3425,3425,332
|
|
20230807,151700,282757360,3425,3425,3425,3425,0
|
|
20230807,151600,282757360,3425,3410,3425,3410,473
|
|
20230807,151500,281142400,3410,3420,3425,3410,1240
|
|
20230807,151400,276912230,3430,3420,3430,3405,252
|
|
20230807,151300,276051665,3425,3425,3425,3425,387
|
|
20230807,151200,274726190,3425,3425,3425,3425,600
|
|
20230807,151100,272671190,3425,3425,3425,3425,802
|
|
20230807,151000,269924340,3425,3425,3425,3425,500
|
|
20230807,150900,268211840,3425,3420,3425,3420,217
|
|
20230807,150800,267469615,3430,3430,3430,3430,0
|
|
20230807,150700,267469615,3430,3430,3430,3430,0
|
|
20230807,150600,267469615,3430,3430,3430,3430,0
|
|
20230807,150500,267469615,3430,3430,3430,3430,0
|
|
20230807,150400,267469615,3430,3430,3430,3430,3
|
|
20230807,150300,267459325,3430,3425,3430,3425,16
|
|
20230807,150200,267404475,3430,3430,3430,3430,0
|
|
20230807,150100,267404475,3430,3430,3430,3430,0
|
|
20230807,150000,267404475,3430,3425,3430,3425,241
|
|
20230807,145900,266579040,3425,3425,3425,3425,0
|
|
20230807,145800,266579040,3425,3425,3425,3425,0
|
|
20230807,145700,266579040,3425,3425,3425,3425,43
|
|
20230807,145600,266431765,3425,3425,3425,3425,50
|
|
20230807,145500,266260515,3425,3425,3425,3425,0
|
|
20230807,145400,266260515,3425,3425,3425,3425,0
|
|
20230807,145300,266260515,3425,3425,3425,3425,0
|
|
20230807,145200,266260515,3425,3420,3425,3410,315
|
|
20230807,145100,265185465,3425,3425,3425,3425,0
|
|
20230807,145000,265185465,3425,3420,3425,3420,244
|
|
20230807,144900,264350885,3425,3425,3425,3425,0
|
|
20230807,144800,264350885,3425,3425,3425,3425,0
|
|
20230807,144700,264350885,3425,3425,3425,3425,1
|
|
20230807,144600,264347460,3425,3425,3425,3425,146
|
|
20230807,144500,263847410,3425,3425,3425,3425,0
|
|
20230807,144400,263847410,3425,3425,3425,3425,10
|
|
20230807,144300,263813160,3425,3425,3425,3425,0
|
|
20230807,144200,263813160,3425,3430,3430,3425,491
|
|
20230807,144100,262130895,3430,3410,3430,3410,2665
|
|
20230807,144000,253027235,3420,3420,3420,3420,0
|
|
20230807,143900,253027235,3420,3415,3420,3410,1001
|
|
20230807,143800,249613565,3420,3420,3420,3420,1
|
|
20230807,143700,249610145,3420,3425,3425,3420,103
|
|
20230807,143600,249257880,3420,3420,3420,3420,0
|
|
20230807,143500,249257880,3420,3420,3420,3420,1
|
|
20230807,143400,249254460,3425,3425,3425,3425,0
|
|
20230807,143300,249254460,3425,3425,3425,3425,0
|
|
20230807,143200,249254460,3425,3425,3425,3425,0
|
|
20230807,143100,249254460,3425,3430,3430,3425,47
|
|
20230807,143000,249093415,3430,3420,3430,3420,318
|
|
20230807,142900,248005745,3420,3420,3420,3420,150
|
|
20230807,142800,247492745,3420,3420,3420,3420,0
|
|
20230807,142700,247492745,3420,3420,3420,3420,0
|
|
20230807,142600,247492745,3420,3420,3420,3420,0
|
|
20230807,142500,247492745,3420,3420,3420,3420,0
|
|
20230807,142400,247492745,3420,3420,3420,3420,1
|
|
20230807,142300,247489325,3420,3420,3420,3420,2
|
|
20230807,142200,247482485,3420,3420,3420,3420,40
|
|
20230807,142100,247345685,3420,3420,3420,3420,0
|
|
20230807,142000,247345685,3420,3420,3420,3420,1
|
|
20230807,141900,247342265,3420,3420,3420,3420,0
|
|
20230807,141800,247342265,3420,3420,3420,3420,11
|
|
20230807,141700,247304645,3420,3420,3420,3420,0
|
|
20230807,141600,247304645,3420,3420,3420,3420,10
|
|
20230807,141500,247270445,3420,3420,3420,3415,51
|
|
20230807,141400,247096035,3420,3425,3425,3420,12
|
|
20230807,141300,247054945,3430,3425,3430,3425,4
|
|
20230807,141200,247041240,3420,3425,3430,3420,53
|
|
20230807,141100,246859675,3430,3425,3430,3425,9
|
|
20230807,141000,246828810,3430,3430,3430,3430,23
|
|
20230807,140900,246749920,3430,3430,3430,3430,20
|
|
20230807,140800,246681320,3430,3430,3430,3430,0
|
|
20230807,140700,246681320,3430,3430,3430,3430,9
|
|
20230807,140600,246650450,3430,3425,3430,3425,11
|
|
20230807,140500,246612725,3430,3430,3430,3430,0
|
|
20230807,140400,246612725,3430,3430,3430,3430,10
|
|
20230807,140300,246578425,3425,3425,3425,3425,52
|
|
20230807,140200,246400325,3430,3430,3430,3430,0
|
|
20230807,140100,246400325,3430,3430,3430,3430,0
|
|
20230807,140000,246400325,3430,3430,3430,3425,518
|
|
20230807,135900,244626085,3430,3430,3430,3425,30
|
|
20230807,135800,244523190,3435,3435,3435,3435,0
|
|
20230807,135700,244523190,3435,3430,3435,3430,9
|
|
20230807,135600,244492300,3435,3430,3435,3430,7
|
|
20230807,135500,244468280,3435,3430,3435,3420,131
|
|
20230807,135400,244019530,3435,3435,3435,3435,10
|
|
20230807,135300,243985180,3430,3430,3435,3430,19
|
|
20230807,135200,243919960,3435,3430,3435,3430,14
|
|
20230807,135100,243871920,3435,3430,3435,3425,287
|
|
20230807,135000,242887450,3435,3435,3435,3435,1
|
|
20230807,134900,242884015,3435,3435,3435,3435,10
|
|
20230807,134800,242849665,3435,3435,3435,3435,10
|
|
20230807,134700,242815315,3435,3435,3435,3435,0
|
|
20230807,134600,242815315,3435,3430,3435,3430,1485
|
|
20230807,134500,237721705,3430,3430,3430,3430,3
|
|
20230807,134400,237711415,3430,3430,3430,3430,12
|
|
20230807,134300,237670255,3430,3430,3430,3430,5
|
|
20230807,134200,237653105,3430,3430,3430,3430,100
|
|
20230807,134100,237310105,3430,3430,3430,3430,0
|
|
20230807,134000,237310105,3430,3430,3430,3430,41
|
|
20230807,133900,237169475,3430,3430,3430,3430,10
|
|
20230807,133800,237135175,3425,3425,3425,3420,689
|
|
20230807,133700,234776600,3430,3430,3430,3425,60
|
|
20230807,133600,234571050,3430,3430,3430,3430,0
|
|
20230807,133500,234571050,3430,3430,3430,3430,0
|
|
20230807,133400,234571050,3430,3430,3430,3430,0
|
|
20230807,133300,234571050,3430,3430,3430,3430,20
|
|
20230807,133200,234502450,3425,3420,3425,3420,691
|
|
20230807,133100,232138275,3425,3425,3425,3425,0
|
|
20230807,133000,232138275,3425,3425,3425,3425,0
|
|
20230807,132900,232138275,3425,3425,3425,3425,25
|
|
20230807,132800,232052650,3425,3425,3425,3425,0
|
|
20230807,132700,232052650,3425,3425,3425,3425,0
|
|
20230807,132600,232052650,3425,3425,3425,3425,0
|
|
20230807,132500,232052650,3425,3425,3425,3425,0
|
|
20230807,132400,232052650,3425,3425,3425,3425,10
|
|
20230807,132300,232018400,3425,3425,3425,3425,0
|
|
20230807,132200,232018400,3425,3425,3425,3425,2
|
|
20230807,132100,232011550,3425,3425,3425,3425,0
|
|
20230807,132000,232011550,3425,3425,3425,3425,2
|
|
20230807,131900,232004700,3415,3420,3425,3415,25
|
|
20230807,131800,231919195,3425,3425,3425,3425,0
|
|
20230807,131700,231919195,3425,3420,3425,3405,482
|
|
20230807,131600,230276240,3425,3425,3425,3405,84
|
|
20230807,131500,229989670,3420,3415,3425,3415,93
|
|
20230807,131400,229671870,3410,3425,3425,3410,2660
|
|
20230807,131300,220596240,3430,3425,3430,3425,5
|
|
20230807,131200,220579105,3430,3425,3430,3425,26
|
|
20230807,131100,220489955,3430,3425,3430,3425,75
|
|
20230807,131000,220233030,3430,3430,3430,3430,0
|
|
20230807,130900,220233030,3430,3430,3430,3430,0
|
|
20230807,130800,220233030,3430,3430,3430,3430,0
|
|
20230807,130700,220233030,3430,3430,3430,3430,0
|
|
20230807,130600,220233030,3430,3425,3430,3425,3
|
|
20230807,130500,220222745,3430,3430,3430,3430,28
|
|
20230807,130400,220126705,3430,3430,3430,3430,0
|
|
20230807,130300,220126705,3430,3430,3430,3430,20
|
|
20230807,130200,220058105,3425,3430,3430,3425,11
|
|
20230807,130100,220020380,3425,3425,3425,3425,1
|
|
20230807,130000,220016955,3430,3430,3430,3430,0
|
|
20230807,125900,220016955,3430,3425,3430,3425,21
|
|
20230807,125800,219945025,3430,3420,3430,3420,1332
|
|
20230807,125700,215389365,3425,3430,3430,3425,233
|
|
20230807,125600,214590840,3430,3430,3430,3430,122
|
|
20230807,125500,214172380,3435,3435,3435,3435,0
|
|
20230807,125400,214172380,3435,3435,3435,3435,34
|
|
20230807,125300,214055590,3435,3435,3435,3435,100
|
|
20230807,125200,213712090,3435,3435,3435,3435,0
|
|
20230807,125100,213712090,3435,3435,3435,3435,2
|
|
20230807,125000,213705220,3435,3435,3435,3435,81
|
|
20230807,124900,213426985,3435,3435,3435,3435,0
|
|
20230807,124800,213426985,3435,3435,3435,3435,0
|
|
20230807,124700,213426985,3435,3435,3435,3435,10
|
|
20230807,124600,213392635,3435,3430,3435,3430,160
|
|
20230807,124500,212843785,3435,3430,3435,3430,421
|
|
20230807,124400,211399655,3435,3435,3435,3435,0
|
|
20230807,124300,211399655,3435,3435,3435,3435,0
|
|
20230807,124200,211399655,3435,3435,3435,3435,5
|
|
20230807,124100,211382480,3440,3440,3440,3440,0
|
|
20230807,124000,211382480,3440,3435,3440,3435,11
|
|
20230807,123900,211344645,3440,3440,3440,3440,3
|
|
20230807,123800,211334325,3440,3435,3440,3435,14
|
|
20230807,123700,211286185,3440,3440,3440,3440,0
|
|
20230807,123600,211286185,3440,3440,3440,3440,0
|
|
20230807,123500,211286185,3440,3440,3440,3440,0
|
|
20230807,123400,211286185,3440,3440,3440,3440,10
|
|
20230807,123300,211251785,3440,3440,3440,3440,0
|
|
20230807,123200,211251785,3440,3440,3440,3440,0
|
|
20230807,123100,211251785,3440,3440,3440,3440,0
|
|
20230807,123000,211251785,3440,3430,3440,3430,369
|
|
20230807,122900,209985650,3430,3430,3430,3430,0
|
|
20230807,122800,209985650,3430,3430,3430,3430,10
|
|
20230807,122700,209951350,3430,3430,3430,3430,0
|
|
20230807,122600,209951350,3430,3430,3430,3430,0
|
|
20230807,122500,209951350,3430,3430,3430,3430,0
|
|
20230807,122400,209951350,3430,3430,3430,3430,601
|
|
20230807,122300,207889920,3430,3430,3430,3430,0
|
|
20230807,122200,207889920,3430,3430,3430,3430,10
|
|
20230807,122100,207855620,3430,3425,3430,3420,92
|
|
20230807,122000,207540730,3430,3430,3430,3430,21
|
|
20230807,121900,207468700,3430,3430,3430,3430,18
|
|
20230807,121800,207406960,3430,3430,3430,3430,0
|
|
20230807,121700,207406960,3430,3430,3430,3430,0
|
|
20230807,121600,207406960,3430,3430,3430,3430,0
|
|
20230807,121500,207406960,3430,3425,3430,3425,12
|
|
20230807,121400,207365805,3430,3430,3430,3430,0
|
|
20230807,121300,207365805,3430,3430,3430,3430,10
|
|
20230807,121200,207331505,3430,3430,3430,3430,0
|
|
20230807,121100,207331505,3430,3430,3430,3430,4
|
|
20230807,121000,207317785,3430,3425,3430,3425,14
|
|
20230807,120900,207269815,3430,3420,3430,3420,406
|
|
20230807,120800,205880700,3420,3420,3420,3420,0
|
|
20230807,120700,205880700,3420,3420,3420,3420,0
|
|
20230807,120600,205880700,3420,3420,3420,3420,0
|
|
20230807,120500,205880700,3420,3420,3420,3420,0
|
|
20230807,120400,205880700,3420,3420,3420,3415,61
|
|
20230807,120300,205672105,3420,3420,3420,3420,0
|
|
20230807,120200,205672105,3420,3420,3420,3420,0
|
|
20230807,120100,205672105,3420,3420,3420,3420,0
|
|
20230807,120000,205672105,3420,3420,3420,3420,0
|
|
20230807,115900,205672105,3420,3420,3420,3420,0
|
|
20230807,115800,205672105,3420,3420,3420,3420,0
|
|
20230807,115700,205672105,3420,3420,3420,3420,0
|
|
20230807,115600,205672105,3420,3420,3420,3420,0
|
|
20230807,115500,205672105,3420,3420,3420,3420,0
|
|
20230807,115400,205672105,3420,3415,3420,3415,41
|
|
20230807,115300,205531990,3420,3420,3420,3420,0
|
|
20230807,115200,205531990,3420,3420,3420,3420,0
|
|
20230807,115100,205531990,3420,3420,3420,3420,0
|
|
20230807,115000,205531990,3420,3420,3420,3420,0
|
|
20230807,114900,205531990,3420,3420,3420,3420,0
|
|
20230807,114800,205531990,3420,3420,3420,3420,10
|
|
20230807,114700,205497790,3420,3420,3420,3420,3
|
|
20230807,114600,205487530,3420,3420,3420,3420,10
|
|
20230807,114500,205453330,3415,3415,3415,3415,1
|
|
20230807,114400,205449915,3420,3420,3420,3420,0
|
|
20230807,114300,205449915,3420,3420,3420,3420,0
|
|
20230807,114200,205449915,3420,3420,3420,3420,10
|
|
20230807,114100,205415715,3410,3410,3410,3410,246
|
|
20230807,114000,204576855,3410,3410,3410,3410,0
|
|
20230807,113900,204576855,3410,3410,3410,3405,22
|
|
20230807,113800,204501890,3410,3410,3410,3410,0
|
|
20230807,113700,204501890,3410,3410,3410,3410,0
|
|
20230807,113600,204501890,3410,3410,3410,3410,143
|
|
20230807,113500,204014260,3420,3420,3420,3420,0
|
|
20230807,113400,204014260,3420,3420,3420,3420,0
|
|
20230807,113300,204014260,3420,3420,3420,3420,0
|
|
20230807,113200,204014260,3420,3420,3420,3420,0
|
|
20230807,113100,204014260,3420,3410,3420,3410,137
|
|
20230807,113000,203546890,3420,3420,3420,3420,21
|
|
20230807,112900,203475070,3420,3420,3420,3420,0
|
|
20230807,112800,203475070,3420,3420,3420,3420,0
|
|
20230807,112700,203475070,3420,3420,3420,3420,0
|
|
20230807,112600,203475070,3420,3420,3420,3420,0
|
|
20230807,112500,203475070,3420,3420,3420,3420,0
|
|
20230807,112400,203475070,3420,3420,3420,3420,0
|
|
20230807,112300,203475070,3420,3420,3420,3420,0
|
|
20230807,112200,203475070,3420,3410,3420,3410,97
|
|
20230807,112100,203144200,3410,3410,3420,3410,4777
|
|
20230807,112000,186854430,3410,3410,3410,3405,22
|
|
20230807,111900,186779450,3410,3410,3410,3410,0
|
|
20230807,111800,186779450,3410,3410,3410,3410,0
|
|
20230807,111700,186779450,3410,3410,3410,3410,0
|
|
20230807,111600,186779450,3410,3410,3410,3410,0
|
|
20230807,111500,186779450,3410,3410,3410,3410,0
|
|
20230807,111400,186779450,3410,3410,3410,3410,0
|
|
20230807,111300,186779450,3410,3410,3410,3410,3
|
|
20230807,111200,186769220,3410,3410,3410,3410,0
|
|
20230807,111100,186769220,3410,3410,3410,3410,0
|
|
20230807,111000,186769220,3410,3410,3410,3410,0
|
|
20230807,110900,186769220,3410,3410,3410,3410,0
|
|
20230807,110800,186769220,3410,3410,3410,3410,0
|
|
20230807,110700,186769220,3410,3400,3410,3400,337
|
|
20230807,110600,185620720,3410,3405,3410,3405,14
|
|
20230807,110500,185573000,3405,3405,3410,3405,19
|
|
20230807,110400,185508255,3410,3410,3410,3410,0
|
|
20230807,110300,185508255,3410,3410,3410,3410,2
|
|
20230807,110200,185501435,3400,3405,3405,3400,61
|
|
20230807,110100,185293985,3410,3420,3420,3410,32
|
|
20230807,110000,185184765,3415,3415,3415,3415,0
|
|
20230807,105900,185184765,3415,3415,3415,3415,10
|
|
20230807,105800,185150615,3420,3410,3420,3410,38
|
|
20230807,105700,185020835,3420,3420,3420,3420,0
|
|
20230807,105600,185020835,3420,3420,3420,3420,0
|
|
20230807,105500,185020835,3420,3420,3420,3420,0
|
|
20230807,105400,185020835,3420,3410,3420,3410,20
|
|
20230807,105300,184952535,3420,3430,3430,3400,117
|
|
20230807,105200,184553660,3430,3395,3430,3395,494
|
|
20230807,105100,182871805,3400,3400,3400,3400,2
|
|
20230807,105000,182865005,3400,3395,3400,3395,13
|
|
20230807,104900,182820820,3400,3400,3400,3400,3
|
|
20230807,104800,182810620,3400,3400,3400,3400,18
|
|
20230807,104700,182749420,3400,3400,3400,3400,0
|
|
20230807,104600,182749420,3400,3400,3400,3400,1
|
|
20230807,104500,182746020,3400,3415,3415,3400,4753
|
|
20230807,104400,166574780,3415,3410,3415,3410,1091
|
|
20230807,104300,162854460,3425,3425,3425,3415,54
|
|
20230807,104200,162669710,3415,3415,3415,3415,1376
|
|
20230807,104100,157970670,3425,3420,3425,3420,645
|
|
20230807,104000,155764760,3435,3420,3435,3420,2223
|
|
20230807,103900,148162070,3435,3440,3440,3425,352
|
|
20230807,103800,146956445,3445,3435,3445,3430,35
|
|
20230807,103700,146836345,3435,3435,3435,3430,20
|
|
20230807,103600,146767650,3440,3440,3440,3435,13
|
|
20230807,103500,146722935,3445,3425,3445,3425,114
|
|
20230807,103400,146332255,3445,3430,3445,3430,42
|
|
20230807,103300,146187925,3435,3435,3435,3425,40
|
|
20230807,103200,146050675,3425,3435,3440,3425,83
|
|
20230807,103100,145766025,3445,3440,3445,3440,31
|
|
20230807,103000,145659295,3435,3440,3445,3435,320
|
|
20230807,102900,144557055,3445,3440,3445,3440,38
|
|
20230807,102800,144426290,3445,3440,3445,3440,17
|
|
20230807,102700,144367790,3445,3445,3445,3445,2
|
|
20230807,102600,144360900,3445,3445,3445,3445,2
|
|
20230807,102500,144354010,3445,3420,3445,3420,654
|
|
20230807,102400,142108850,3420,3425,3425,3420,912
|
|
20230807,102300,138985760,3430,3430,3430,3430,18
|
|
20230807,102200,138924020,3435,3435,3435,3435,0
|
|
20230807,102100,138924020,3435,3435,3435,3435,0
|
|
20230807,102000,138924020,3435,3435,3435,3435,0
|
|
20230807,101900,138924020,3435,3430,3435,3430,10
|
|
20230807,101800,138889695,3435,3435,3435,3435,0
|
|
20230807,101700,138889695,3435,3430,3435,3425,370
|
|
20230807,101600,137622325,3435,3435,3435,3435,2
|
|
20230807,101500,137615455,3435,3425,3435,3425,1337
|
|
20230807,101400,133031840,3425,3420,3425,3410,200
|
|
20230807,101300,132349020,3425,3420,3425,3420,707
|
|
20230807,101200,129931030,3420,3420,3420,3420,0
|
|
20230807,101100,129931030,3420,3420,3420,3420,0
|
|
20230807,101000,129931030,3420,3415,3420,3415,756
|
|
20230807,100900,127349280,3415,3410,3415,3410,134
|
|
20230807,100800,126892280,3410,3410,3415,3410,110
|
|
20230807,100700,126517130,3410,3410,3410,3410,10
|
|
20230807,100600,126483030,3415,3410,3415,3410,92
|
|
20230807,100500,126169300,3415,3415,3415,3415,4
|
|
20230807,100400,126155640,3415,3415,3415,3415,1
|
|
20230807,100300,126152225,3415,3410,3415,3410,3
|
|
20230807,100200,126141985,3415,3405,3415,3405,22
|
|
20230807,100100,126066980,3415,3415,3415,3415,0
|
|
20230807,100000,126066980,3415,3395,3415,3395,84
|
|
20230807,095900,125781465,3400,3400,3400,3400,3
|
|
20230807,095800,125771265,3395,3395,3395,3395,100
|
|
20230807,095700,125431765,3415,3400,3415,3380,335
|
|
20230807,095600,124295940,3400,3385,3415,3385,393
|
|
20230807,095500,122964060,3385,3385,3385,3385,72
|
|
20230807,095400,122720340,3385,3385,3385,3385,0
|
|
20230807,095300,122720340,3385,3375,3385,3375,28
|
|
20230807,095200,122625820,3385,3375,3385,3375,114
|
|
20230807,095100,122241050,3385,3385,3385,3385,0
|
|
20230807,095000,122241050,3385,3380,3385,3380,21
|
|
20230807,094900,122170025,3375,3375,3375,3375,30
|
|
20230807,094800,122068775,3380,3380,3380,3380,275
|
|
20230807,094700,121139275,3385,3385,3385,3385,0
|
|
20230807,094600,121139275,3385,3390,3390,3385,70
|
|
20230807,094500,120902320,3385,3385,3385,3385,2
|
|
20230807,094400,120895550,3390,3390,3390,3390,5
|
|
20230807,094300,120878600,3390,3385,3390,3380,1210
|
|
20230807,094200,116786455,3385,3385,3385,3380,47
|
|
20230807,094100,116627505,3380,3380,3380,3380,19
|
|
20230807,094000,116563285,3390,3390,3390,3390,0
|
|
20230807,093900,116563285,3390,3390,3390,3390,18
|
|
20230807,093800,116502265,3385,3375,3425,3375,874
|
|
20230807,093700,113543215,3380,3380,3380,3380,0
|
|
20230807,093600,113543215,3380,3380,3380,3380,3
|
|
20230807,093500,113533075,3380,3370,3380,3370,281
|
|
20230807,093400,112586075,3370,3360,3370,3360,29
|
|
20230807,093300,112488435,3370,3360,3370,3360,188
|
|
20230807,093200,111856735,3355,3355,3355,3355,0
|
|
20230807,093100,111856735,3355,3365,3365,3355,950
|
|
20230807,093000,108665300,3370,3380,3380,3370,217
|
|
20230807,092900,107933990,3385,3395,3395,3375,1110
|
|
20230807,092800,104185660,3375,3395,3395,3375,154
|
|
20230807,092700,103665830,3380,3400,3400,3380,426
|
|
20230807,092600,102225870,3385,3400,3400,3385,2
|
|
20230807,092500,102219085,3400,3385,3400,3380,3249
|
|
20230807,092400,91175255,3395,3395,3395,3385,439
|
|
20230807,092300,89686575,3400,3420,3420,3400,10411
|
|
20230807,092200,54177795,3425,3420,3425,3415,218
|
|
20230807,092100,53432960,3420,3420,3420,3420,111
|
|
20230807,092000,53053340,3420,3420,3420,3420,11
|
|
20230807,091900,53015720,3420,3420,3420,3420,5
|
|
20230807,091800,52998620,3420,3420,3420,3415,51
|
|
20230807,091700,52824335,3410,3410,3410,3410,2
|
|
20230807,091600,52817515,3420,3410,3420,3410,201
|
|
20230807,091500,52132095,3420,3420,3420,3420,0
|
|
20230807,091400,52132095,3420,3420,3420,3420,1
|
|
20230807,091300,52128675,3420,3410,3420,3410,12
|
|
20230807,091200,52087645,3415,3420,3420,3415,731
|
|
20230807,091100,49591265,3420,3430,3430,3420,1304
|
|
20230807,091000,45131575,3430,3430,3430,3430,0
|
|
20230807,090900,45131575,3430,3460,3460,3420,2178
|
|
20230807,090800,37643650,3470,3435,3470,3435,1454
|
|
20230807,090700,32634385,3435,3430,3435,3430,891
|
|
20230807,090600,29575360,3425,3420,3430,3420,1298
|
|
20230807,090500,25127125,3420,3420,3420,3420,0
|
|
20230807,090400,25127125,3420,3410,3420,3410,1714
|
|
20230807,090300,19281875,3420,3420,3425,3410,4547
|
|
20230807,090200,3766155,3425,3415,3425,3410,712
|
|
20230807,090100,1335045,3425,3425,3425,3425,0
|
|
20230807,090000,1335045,3425,3405,3425,3405,392
|