681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201800,276518695,3340,3340,3340,3340,3092
|
|
20230803,201700,276518695,3340,3340,3340,3340,0
|
|
20230803,201600,276518695,3340,3340,3340,3340,0
|
|
20230803,201500,276518695,3340,3340,3340,3340,0
|
|
20230803,201400,276518695,3340,3340,3340,3340,0
|
|
20230803,201300,276518695,3340,3340,3340,3340,0
|
|
20230803,201200,276518695,3340,3340,3340,3340,0
|
|
20230803,201100,276518695,3340,3340,3340,3340,0
|
|
20230803,201000,276518695,3340,3340,3340,3340,0
|
|
20230803,200900,276518695,3340,3340,3340,3340,0
|
|
20230803,200800,276518695,3340,3340,3340,3340,0
|
|
20230803,200700,276518695,3340,3340,3340,3340,0
|
|
20230803,200600,276518695,3340,3340,3340,3340,0
|
|
20230803,200500,276518695,3340,3340,3340,3340,0
|
|
20230803,200400,276518695,3340,3340,3340,3340,0
|
|
20230803,200300,276518695,3340,3340,3340,3340,0
|
|
20230803,200200,276518695,3340,3340,3340,3340,0
|
|
20230803,200100,276518695,3340,3340,3340,3340,0
|
|
20230803,200000,276518695,3340,3340,3340,3340,0
|
|
20230803,195900,276518695,3340,3340,3340,3340,0
|
|
20230803,195800,276518695,3340,3340,3340,3340,0
|
|
20230803,195700,276518695,3340,3340,3340,3340,0
|
|
20230803,195600,276518695,3340,3340,3340,3340,0
|
|
20230803,195500,276518695,3340,3340,3340,3340,0
|
|
20230803,195400,276518695,3340,3340,3340,3340,0
|
|
20230803,195300,276518695,3340,3340,3340,3340,0
|
|
20230803,195200,276518695,3340,3340,3340,3340,0
|
|
20230803,195100,276518695,3340,3340,3340,3340,0
|
|
20230803,195000,276518695,3340,3340,3340,3340,0
|
|
20230803,194900,276518695,3340,3340,3340,3340,0
|
|
20230803,194800,276518695,3340,3340,3340,3340,3092
|
|
20230803,194700,276518695,3340,3340,3340,3340,0
|
|
20230803,194600,276518695,3340,3340,3340,3340,0
|
|
20230803,194500,276518695,3340,3340,3340,3340,0
|
|
20230803,194400,276518695,3340,3340,3340,3340,0
|
|
20230803,194300,276518695,3340,3340,3340,3340,0
|
|
20230803,194200,276518695,3340,3340,3340,3340,0
|
|
20230803,194100,276518695,3340,3340,3340,3340,0
|
|
20230803,194000,276518695,3340,3340,3340,3340,0
|
|
20230803,193900,276518695,3340,3340,3340,3340,0
|
|
20230803,193800,276518695,3340,3340,3340,3340,0
|
|
20230803,193700,276518695,3340,3340,3340,3340,0
|
|
20230803,193600,276518695,3340,3340,3340,3340,0
|
|
20230803,193500,276518695,3340,3340,3340,3340,0
|
|
20230803,193400,276518695,3340,3340,3340,3340,0
|
|
20230803,193300,276518695,3340,3340,3340,3340,0
|
|
20230803,193200,276518695,3340,3340,3340,3340,0
|
|
20230803,193100,276518695,3340,3340,3340,3340,0
|
|
20230803,193000,276518695,3340,3340,3340,3340,0
|
|
20230803,192900,276518695,3340,3340,3340,3340,0
|
|
20230803,192800,276518695,3340,3340,3340,3340,0
|
|
20230803,192700,276518695,3340,3340,3340,3340,0
|
|
20230803,192600,276518695,3340,3340,3340,3340,0
|
|
20230803,192500,276518695,3340,3340,3340,3340,0
|
|
20230803,192400,276518695,3340,3340,3340,3340,0
|
|
20230803,192300,276518695,3340,3340,3340,3340,0
|
|
20230803,192200,276518695,3340,3340,3340,3340,0
|
|
20230803,192100,276518695,3340,3340,3340,3340,0
|
|
20230803,192000,276518695,3340,3340,3340,3340,0
|
|
20230803,191900,276518695,3340,3340,3340,3340,0
|
|
20230803,191800,276518695,3340,3340,3340,3340,3092
|
|
20230803,191700,276518695,3340,3340,3340,3340,0
|
|
20230803,191600,276518695,3340,3340,3340,3340,0
|
|
20230803,191500,276518695,3340,3340,3340,3340,0
|
|
20230803,191400,276518695,3340,3340,3340,3340,0
|
|
20230803,191300,276518695,3340,3340,3340,3340,0
|
|
20230803,191200,276518695,3340,3340,3340,3340,0
|
|
20230803,191100,276518695,3340,3340,3340,3340,0
|
|
20230803,191000,276518695,3340,3340,3340,3340,0
|
|
20230803,190900,276518695,3340,3340,3340,3340,0
|
|
20230803,190800,276518695,3340,3340,3340,3340,0
|
|
20230803,190700,276518695,3340,3340,3340,3340,0
|
|
20230803,190600,276518695,3340,3340,3340,3340,0
|
|
20230803,190500,276518695,3340,3340,3340,3340,0
|
|
20230803,190400,276518695,3340,3340,3340,3340,0
|
|
20230803,190300,276518695,3340,3340,3340,3340,0
|
|
20230803,190200,276518695,3340,3340,3340,3340,0
|
|
20230803,190100,276518695,3340,3340,3340,3340,0
|
|
20230803,190000,276518695,3340,3340,3340,3340,0
|
|
20230803,185900,276518695,3340,3340,3340,3340,0
|
|
20230803,185800,276518695,3340,3340,3340,3340,0
|
|
20230803,185700,276518695,3340,3340,3340,3340,0
|
|
20230803,185600,276518695,3340,3340,3340,3340,0
|
|
20230803,185500,276518695,3340,3340,3340,3340,0
|
|
20230803,185400,276518695,3340,3340,3340,3340,0
|
|
20230803,185300,276518695,3340,3340,3340,3340,0
|
|
20230803,185200,276518695,3340,3340,3340,3340,0
|
|
20230803,185100,276518695,3340,3340,3340,3340,0
|
|
20230803,185000,276518695,3340,3340,3340,3340,0
|
|
20230803,184900,276518695,3340,3340,3340,3340,0
|
|
20230803,184800,276518695,3340,3340,3340,3340,3092
|
|
20230803,184700,276518695,3340,3340,3340,3340,0
|
|
20230803,184600,276518695,3340,3340,3340,3340,0
|
|
20230803,184500,276518695,3340,3340,3340,3340,0
|
|
20230803,184400,276518695,3340,3340,3340,3340,0
|
|
20230803,184300,276518695,3340,3340,3340,3340,0
|
|
20230803,184200,276518695,3340,3340,3340,3340,0
|
|
20230803,184100,276518695,3340,3340,3340,3340,0
|
|
20230803,184000,276518695,3340,3340,3340,3340,0
|
|
20230803,183900,276518695,3340,3340,3340,3340,0
|
|
20230803,183800,276518695,3340,3340,3340,3340,0
|
|
20230803,183700,276518695,3340,3340,3340,3340,0
|
|
20230803,183600,276518695,3340,3340,3340,3340,0
|
|
20230803,183500,276518695,3340,3340,3340,3340,0
|
|
20230803,183400,276518695,3340,3340,3340,3340,0
|
|
20230803,183300,276518695,3340,3340,3340,3340,0
|
|
20230803,183200,276518695,3340,3340,3340,3340,0
|
|
20230803,183100,276518695,3340,3340,3340,3340,0
|
|
20230803,183000,276518695,3340,3340,3340,3340,0
|
|
20230803,182900,276518695,3340,3340,3340,3340,0
|
|
20230803,182800,276518695,3340,3340,3340,3340,0
|
|
20230803,182700,276518695,3340,3340,3340,3340,0
|
|
20230803,182600,276518695,3340,3340,3340,3340,0
|
|
20230803,182500,276518695,3340,3340,3340,3340,0
|
|
20230803,182400,276518695,3340,3340,3340,3340,0
|
|
20230803,182300,276518695,3340,3340,3340,3340,0
|
|
20230803,182200,276518695,3340,3340,3340,3340,0
|
|
20230803,182100,276518695,3340,3340,3340,3340,0
|
|
20230803,182000,276518695,3340,3340,3340,3340,0
|
|
20230803,181900,276518695,3340,3340,3340,3340,0
|
|
20230803,181800,276518695,3340,3340,3340,3340,3092
|
|
20230803,181700,276518695,3340,3340,3340,3340,0
|
|
20230803,181600,276518695,3340,3340,3340,3340,0
|
|
20230803,181500,276518695,3340,3340,3340,3340,0
|
|
20230803,181400,276518695,3340,3340,3340,3340,0
|
|
20230803,181300,276518695,3340,3340,3340,3340,0
|
|
20230803,181200,276518695,3340,3340,3340,3340,0
|
|
20230803,181100,276518695,3340,3340,3340,3340,0
|
|
20230803,181000,276518695,3340,3340,3340,3340,0
|
|
20230803,180900,276518695,3340,3340,3340,3340,0
|
|
20230803,180800,276518695,3340,3340,3340,3340,0
|
|
20230803,180700,276518695,3340,3340,3340,3340,0
|
|
20230803,180600,276518695,3340,3340,3340,3340,0
|
|
20230803,180500,276518695,3340,3340,3340,3340,0
|
|
20230803,180400,276518695,3340,3340,3340,3340,0
|
|
20230803,180300,276518695,3340,3340,3340,3340,0
|
|
20230803,180200,276518695,3340,3340,3340,3340,0
|
|
20230803,180100,276518695,3340,3340,3340,3340,0
|
|
20230803,180000,276518695,3340,3340,3340,3340,0
|
|
20230803,175900,276518695,3340,3340,3340,3340,0
|
|
20230803,175800,276518695,3340,3340,3340,3340,0
|
|
20230803,175700,276518695,3340,3340,3340,3340,0
|
|
20230803,175600,276518695,3340,3340,3340,3340,0
|
|
20230803,175500,276518695,3340,3340,3340,3340,0
|
|
20230803,175400,276518695,3340,3340,3340,3340,0
|
|
20230803,175300,276518695,3340,3340,3340,3340,0
|
|
20230803,175200,276518695,3340,3340,3340,3340,0
|
|
20230803,175100,276518695,3340,3340,3340,3340,0
|
|
20230803,175000,276518695,3340,3340,3340,3340,0
|
|
20230803,174900,276518695,3340,3340,3340,3340,0
|
|
20230803,174800,276518695,3340,3340,3340,3340,3092
|
|
20230803,174700,276518695,3340,3340,3340,3340,0
|
|
20230803,174600,276518695,3340,3340,3340,3340,0
|
|
20230803,174500,276518695,3340,3340,3340,3340,0
|
|
20230803,174400,276518695,3340,3340,3340,3340,0
|
|
20230803,174300,276518695,3340,3340,3340,3340,0
|
|
20230803,174200,276518695,3340,3340,3340,3340,0
|
|
20230803,174100,276518695,3340,3340,3340,3340,0
|
|
20230803,174000,276518695,3340,3340,3340,3340,0
|
|
20230803,173900,276518695,3340,3340,3340,3340,0
|
|
20230803,173800,276518695,3340,3340,3340,3340,0
|
|
20230803,173700,276518695,3340,3340,3340,3340,0
|
|
20230803,173600,276518695,3340,3340,3340,3340,0
|
|
20230803,173500,276518695,3340,3340,3340,3340,0
|
|
20230803,173400,276518695,3340,3340,3340,3340,0
|
|
20230803,173300,276518695,3340,3340,3340,3340,0
|
|
20230803,173200,276518695,3340,3340,3340,3340,0
|
|
20230803,173100,276518695,3340,3340,3340,3340,0
|
|
20230803,173000,276518695,3340,3340,3340,3340,0
|
|
20230803,172900,276518695,3340,3340,3340,3340,0
|
|
20230803,172800,276518695,3340,3340,3340,3340,0
|
|
20230803,172700,276518695,3340,3340,3340,3340,0
|
|
20230803,172600,276518695,3340,3340,3340,3340,0
|
|
20230803,172500,276518695,3340,3340,3340,3340,0
|
|
20230803,172400,276518695,3340,3340,3340,3340,0
|
|
20230803,172300,276518695,3340,3340,3340,3340,0
|
|
20230803,172200,276518695,3340,3340,3340,3340,0
|
|
20230803,172100,276518695,3340,3340,3340,3340,0
|
|
20230803,172000,276518695,3340,3340,3340,3340,0
|
|
20230803,171900,276518695,3340,3340,3340,3340,0
|
|
20230803,171800,276518695,3340,3340,3340,3340,3092
|
|
20230803,171700,276518695,3340,3340,3340,3340,0
|
|
20230803,171600,276518695,3340,3340,3340,3340,0
|
|
20230803,171500,276518695,3340,3340,3340,3340,0
|
|
20230803,171400,276518695,3340,3340,3340,3340,0
|
|
20230803,171300,276518695,3340,3340,3340,3340,0
|
|
20230803,171200,276518695,3340,3340,3340,3340,0
|
|
20230803,171100,276518695,3340,3340,3340,3340,0
|
|
20230803,171000,276518695,3340,3340,3340,3340,0
|
|
20230803,170900,276518695,3340,3340,3340,3340,0
|
|
20230803,170800,276518695,3340,3340,3340,3340,0
|
|
20230803,170700,276518695,3340,3340,3340,3340,0
|
|
20230803,170600,276518695,3340,3340,3340,3340,0
|
|
20230803,170500,276518695,3340,3340,3340,3340,0
|
|
20230803,170400,276518695,3340,3340,3340,3340,0
|
|
20230803,170300,276518695,3340,3340,3340,3340,0
|
|
20230803,170200,276518695,3340,3340,3340,3340,0
|
|
20230803,170100,276518695,3340,3340,3340,3340,0
|
|
20230803,170000,276518695,3340,3340,3340,3340,0
|
|
20230803,165900,276518695,3340,3340,3340,3340,0
|
|
20230803,165800,276518695,3340,3340,3340,3340,0
|
|
20230803,165700,276518695,3340,3340,3340,3340,0
|
|
20230803,165600,276518695,3340,3340,3340,3340,0
|
|
20230803,165500,276518695,3340,3340,3340,3340,0
|
|
20230803,165400,276518695,3340,3340,3340,3340,0
|
|
20230803,165300,276518695,3340,3340,3340,3340,0
|
|
20230803,165200,276518695,3340,3340,3340,3340,0
|
|
20230803,165100,276518695,3340,3340,3340,3340,0
|
|
20230803,165000,276518695,3340,3340,3340,3340,0
|
|
20230803,164900,276518695,3340,3340,3340,3340,0
|
|
20230803,164800,276518695,3340,3340,3340,3340,3092
|
|
20230803,164700,276518695,3340,3340,3340,3340,0
|
|
20230803,164600,276518695,3340,3340,3340,3340,0
|
|
20230803,164500,276518695,3340,3340,3340,3340,0
|
|
20230803,164400,276518695,3340,3340,3340,3340,0
|
|
20230803,164300,276518695,3340,3340,3340,3340,0
|
|
20230803,164200,276518695,3340,3340,3340,3340,0
|
|
20230803,164100,276518695,3340,3340,3340,3340,0
|
|
20230803,164000,276518695,3340,3340,3340,3340,0
|
|
20230803,163900,276518695,3340,3340,3340,3340,0
|
|
20230803,163800,276518695,3340,3340,3340,3340,0
|
|
20230803,163700,276518695,3340,3340,3340,3340,0
|
|
20230803,163600,276518695,3340,3340,3340,3340,0
|
|
20230803,163500,276518695,3340,3340,3340,3340,0
|
|
20230803,163400,276518695,3340,3340,3340,3340,0
|
|
20230803,163300,276518695,3340,3340,3340,3340,0
|
|
20230803,163200,276518695,3340,3340,3340,3340,0
|
|
20230803,163100,276518695,3340,3340,3340,3340,0
|
|
20230803,163000,276518695,3340,3340,3340,3340,0
|
|
20230803,162900,276518695,3340,3340,3340,3340,0
|
|
20230803,162800,276518695,3340,3340,3340,3340,0
|
|
20230803,162700,276518695,3340,3340,3340,3340,0
|
|
20230803,162600,276518695,3340,3340,3340,3340,0
|
|
20230803,162500,276518695,3340,3340,3340,3340,0
|
|
20230803,162400,276518695,3340,3340,3340,3340,0
|
|
20230803,162300,276518695,3340,3340,3340,3340,0
|
|
20230803,162200,276518695,3340,3340,3340,3340,0
|
|
20230803,162100,276518695,3340,3340,3340,3340,0
|
|
20230803,162000,276518695,3340,3340,3340,3340,0
|
|
20230803,161900,276518695,3340,3340,3340,3340,0
|
|
20230803,161800,276518695,3340,3340,3340,3340,3092
|
|
20230803,161700,276518695,3340,3340,3340,3340,0
|
|
20230803,161600,276518695,3340,3340,3340,3340,0
|
|
20230803,161500,276518695,3340,3340,3340,3340,0
|
|
20230803,161400,276518695,3340,3340,3340,3340,0
|
|
20230803,161300,276518695,3340,3340,3340,3340,0
|
|
20230803,161200,276518695,3340,3340,3340,3340,0
|
|
20230803,161100,276518695,3340,3340,3340,3340,0
|
|
20230803,161000,276518695,3340,3340,3340,3340,0
|
|
20230803,160900,276518695,3340,3340,3340,3340,0
|
|
20230803,160800,276518695,3340,3340,3340,3340,0
|
|
20230803,160700,276518695,3340,3340,3340,3340,0
|
|
20230803,160600,276518695,3340,3340,3340,3340,0
|
|
20230803,160500,276518695,3340,3340,3340,3340,0
|
|
20230803,160400,276518695,3340,3340,3340,3340,0
|
|
20230803,160300,276518695,3340,3340,3340,3340,0
|
|
20230803,160200,276518695,3340,3340,3340,3340,0
|
|
20230803,160100,276518695,3340,3340,3340,3340,0
|
|
20230803,160000,276518695,3340,3340,3340,3340,0
|
|
20230803,155900,276518695,3340,3340,3340,3340,0
|
|
20230803,155800,276518695,3340,3340,3340,3340,0
|
|
20230803,155700,276518695,3340,3340,3340,3340,0
|
|
20230803,155600,276518695,3340,3340,3340,3340,0
|
|
20230803,155500,276518695,3340,3340,3340,3340,0
|
|
20230803,155400,276518695,3340,3340,3340,3340,0
|
|
20230803,155300,276518695,3340,3340,3340,3340,0
|
|
20230803,155200,276518695,3340,3340,3340,3340,0
|
|
20230803,155100,276518695,3340,3340,3340,3340,0
|
|
20230803,155000,276518695,3340,3340,3340,3340,0
|
|
20230803,154900,276518695,3340,3340,3340,3340,0
|
|
20230803,154800,276518695,3340,3340,3340,3340,3092
|
|
20230803,154700,276518695,3340,3340,3340,3340,0
|
|
20230803,154600,276518695,3340,3340,3340,3340,0
|
|
20230803,154500,276518695,3340,3340,3340,3340,0
|
|
20230803,154400,276518695,3340,3340,3340,3340,0
|
|
20230803,154300,276518695,3340,3340,3340,3340,0
|
|
20230803,154200,276518695,3340,3340,3340,3340,0
|
|
20230803,154100,276518695,3340,3340,3340,3340,0
|
|
20230803,154000,276518695,3340,3340,3340,3340,0
|
|
20230803,153900,276518695,3340,3340,3340,3340,0
|
|
20230803,153800,276518695,3340,3340,3340,3340,0
|
|
20230803,153700,276518695,3340,3340,3340,3340,0
|
|
20230803,153600,276518695,3340,3340,3340,3340,0
|
|
20230803,153500,276518695,3340,3340,3340,3340,0
|
|
20230803,153400,276518695,3340,3340,3340,3340,0
|
|
20230803,153300,276518695,3340,3340,3340,3340,0
|
|
20230803,153200,276518695,3340,3340,3340,3340,0
|
|
20230803,153100,276518695,3340,3340,3340,3340,0
|
|
20230803,153000,276518695,3340,3340,3340,3340,3092
|
|
20230803,152900,266191415,3335,3335,3335,3335,0
|
|
20230803,152800,266191415,3335,3335,3335,3335,0
|
|
20230803,152700,266191415,3335,3335,3335,3335,0
|
|
20230803,152600,266191415,3335,3335,3335,3335,0
|
|
20230803,152500,266191415,3335,3335,3335,3335,0
|
|
20230803,152400,266191415,3335,3335,3335,3335,0
|
|
20230803,152300,266191415,3335,3335,3335,3335,0
|
|
20230803,152200,266191415,3335,3335,3335,3335,0
|
|
20230803,152100,266191415,3335,3335,3335,3335,0
|
|
20230803,152000,266191415,3335,3335,3335,3335,0
|
|
20230803,151900,266191415,3335,3330,3335,3330,510
|
|
20230803,151800,264493010,3325,3330,3330,3325,20
|
|
20230803,151700,264426460,3330,3330,3330,3330,401
|
|
20230803,151600,263091130,3330,3330,3330,3330,0
|
|
20230803,151500,263091130,3330,3320,3330,3320,248
|
|
20230803,151400,262266270,3320,3320,3320,3320,101
|
|
20230803,151300,261930950,3320,3315,3320,3315,140
|
|
20230803,151200,261466845,3315,3315,3315,3315,0
|
|
20230803,151100,261466845,3315,3315,3315,3315,91
|
|
20230803,151000,261165180,3315,3315,3315,3315,0
|
|
20230803,150900,261165180,3315,3315,3315,3315,300
|
|
20230803,150800,260170680,3305,3305,3305,3305,0
|
|
20230803,150700,260170680,3305,3305,3305,3305,0
|
|
20230803,150600,260170680,3305,3320,3320,3305,1073
|
|
20230803,150500,256622740,3315,3315,3315,3315,0
|
|
20230803,150400,256622740,3315,3315,3315,3315,203
|
|
20230803,150300,255949795,3315,3315,3315,3315,0
|
|
20230803,150200,255949795,3315,3320,3320,3315,2
|
|
20230803,150100,255943160,3315,3315,3315,3315,0
|
|
20230803,150000,255943160,3315,3315,3315,3315,0
|
|
20230803,145900,255943160,3315,3315,3315,3315,0
|
|
20230803,145800,255943160,3315,3325,3325,3315,816
|
|
20230803,145700,253236995,3320,3320,3320,3320,0
|
|
20230803,145600,253236995,3320,3320,3320,3320,0
|
|
20230803,145500,253236995,3320,3320,3320,3320,3
|
|
20230803,145400,253227035,3320,3320,3320,3320,764
|
|
20230803,145300,250690555,3330,3330,3330,3330,1
|
|
20230803,145200,250687225,3325,3325,3325,3325,100
|
|
20230803,145100,250354725,3320,3320,3320,3320,0
|
|
20230803,145000,250354725,3320,3320,3320,3320,0
|
|
20230803,144900,250354725,3320,3320,3320,3320,1
|
|
20230803,144800,250351405,3315,3315,3315,3315,1000
|
|
20230803,144700,247036405,3315,3315,3315,3315,0
|
|
20230803,144600,247036405,3315,3315,3315,3315,0
|
|
20230803,144500,247036405,3315,3340,3340,3315,2482
|
|
20230803,144400,238803065,3345,3345,3345,3345,0
|
|
20230803,144300,238803065,3345,3345,3345,3345,18
|
|
20230803,144200,238742855,3355,3355,3355,3355,0
|
|
20230803,144100,238742855,3355,3355,3355,3355,0
|
|
20230803,144000,238742855,3355,3355,3355,3355,0
|
|
20230803,143900,238742855,3355,3355,3355,3355,0
|
|
20230803,143800,238742855,3355,3355,3355,3355,0
|
|
20230803,143700,238742855,3355,3355,3355,3355,0
|
|
20230803,143600,238742855,3355,3355,3355,3355,0
|
|
20230803,143500,238742855,3355,3355,3355,3355,0
|
|
20230803,143400,238742855,3355,3355,3355,3355,300
|
|
20230803,143300,237736355,3355,3355,3355,3355,0
|
|
20230803,143200,237736355,3355,3350,3355,3350,784
|
|
20230803,143100,235106085,3355,3355,3355,3355,0
|
|
20230803,143000,235106085,3355,3355,3355,3355,0
|
|
20230803,142900,235106085,3355,3340,3355,3340,2000
|
|
20230803,142800,228403040,3345,3330,3345,3330,3000
|
|
20230803,142700,218375610,3330,3330,3330,3330,0
|
|
20230803,142600,218375610,3330,3330,3330,3330,1
|
|
20230803,142500,218372280,3315,3315,3315,3315,0
|
|
20230803,142400,218372280,3315,3315,3315,3315,0
|
|
20230803,142300,218372280,3315,3315,3315,3315,50
|
|
20230803,142200,218206530,3335,3335,3335,3335,1
|
|
20230803,142100,218203195,3320,3320,3320,3320,0
|
|
20230803,142000,218203195,3320,3320,3320,3320,0
|
|
20230803,141900,218203195,3320,3320,3320,3320,0
|
|
20230803,141800,218203195,3320,3320,3320,3320,0
|
|
20230803,141700,218203195,3320,3320,3320,3320,1600
|
|
20230803,141600,212891195,3335,3335,3335,3335,0
|
|
20230803,141500,212891195,3335,3335,3335,3335,0
|
|
20230803,141400,212891195,3335,3335,3335,3335,0
|
|
20230803,141300,212891195,3335,3335,3335,3335,0
|
|
20230803,141200,212891195,3335,3335,3335,3335,1
|
|
20230803,141100,212887860,3330,3330,3330,3330,0
|
|
20230803,141000,212887860,3330,3330,3330,3330,78
|
|
20230803,140900,212628120,3330,3330,3330,3330,60
|
|
20230803,140800,212428320,3335,3335,3335,3335,0
|
|
20230803,140700,212428320,3335,3330,3335,3330,867
|
|
20230803,140600,209541205,3330,3340,3340,3330,34
|
|
20230803,140500,209427795,3340,3340,3340,3340,0
|
|
20230803,140400,209427795,3340,3340,3340,3340,0
|
|
20230803,140300,209427795,3340,3340,3340,3340,0
|
|
20230803,140200,209427795,3340,3340,3340,3340,0
|
|
20230803,140100,209427795,3340,3340,3340,3340,114
|
|
20230803,140000,209047035,3340,3340,3340,3340,0
|
|
20230803,135900,209047035,3340,3340,3340,3340,1
|
|
20230803,135800,209043695,3330,3330,3330,3330,0
|
|
20230803,135700,209043695,3330,3330,3330,3330,317
|
|
20230803,135600,207988085,3330,3335,3335,3330,800
|
|
20230803,135500,205322585,3340,3340,3340,3340,155
|
|
20230803,135400,204804885,3340,3340,3340,3340,1
|
|
20230803,135300,204801545,3330,3330,3330,3330,0
|
|
20230803,135200,204801545,3330,3330,3330,3330,0
|
|
20230803,135100,204801545,3330,3340,3340,3330,359
|
|
20230803,135000,203605775,3340,3340,3340,3340,0
|
|
20230803,134900,203605775,3340,3340,3340,3340,0
|
|
20230803,134800,203605775,3340,3335,3340,3330,106
|
|
20230803,134700,203252275,3335,3335,3335,3335,0
|
|
20230803,134600,203252275,3335,3335,3335,3335,10
|
|
20230803,134500,203218925,3335,3335,3335,3335,0
|
|
20230803,134400,203218925,3335,3330,3335,3330,1104
|
|
20230803,134300,199542600,3330,3330,3330,3330,1
|
|
20230803,134200,199539270,3325,3325,3325,3325,0
|
|
20230803,134100,199539270,3325,3325,3325,3325,861
|
|
20230803,134000,196676445,3325,3325,3325,3325,0
|
|
20230803,133900,196676445,3325,3325,3325,3325,0
|
|
20230803,133800,196676445,3325,3325,3325,3325,0
|
|
20230803,133700,196676445,3325,3325,3325,3325,1
|
|
20230803,133600,196673120,3325,3325,3325,3325,0
|
|
20230803,133500,196673120,3325,3325,3325,3325,63
|
|
20230803,133400,196463645,3325,3320,3325,3320,41
|
|
20230803,133300,196327520,3325,3325,3325,3325,0
|
|
20230803,133200,196327520,3325,3325,3325,3325,0
|
|
20230803,133100,196327520,3325,3325,3325,3325,20
|
|
20230803,133000,196261020,3325,3325,3325,3325,0
|
|
20230803,132900,196261020,3325,3325,3325,3325,0
|
|
20230803,132800,196261020,3325,3325,3325,3325,0
|
|
20230803,132700,196261020,3325,3325,3325,3325,0
|
|
20230803,132600,196261020,3325,3325,3325,3325,0
|
|
20230803,132500,196261020,3325,3325,3325,3325,0
|
|
20230803,132400,196261020,3325,3325,3325,3325,0
|
|
20230803,132300,196261020,3325,3325,3325,3325,0
|
|
20230803,132200,196261020,3325,3325,3325,3325,100
|
|
20230803,132100,195928520,3325,3325,3325,3325,0
|
|
20230803,132000,195928520,3325,3325,3325,3325,1
|
|
20230803,131900,195925195,3320,3320,3320,3320,1042
|
|
20230803,131800,192465755,3325,3320,3325,3320,1001
|
|
20230803,131700,189142430,3325,3315,3325,3315,774
|
|
20230803,131600,186570720,3320,3320,3320,3320,1001
|
|
20230803,131500,183247400,3320,3315,3320,3315,46
|
|
20230803,131400,183094905,3315,3315,3315,3315,500
|
|
20230803,131300,181437405,3310,3310,3310,3310,0
|
|
20230803,131200,181437405,3310,3310,3310,3310,10
|
|
20230803,131100,181404305,3315,3315,3315,3315,0
|
|
20230803,131000,181404305,3315,3315,3315,3315,0
|
|
20230803,130900,181404305,3315,3315,3315,3315,0
|
|
20230803,130800,181404305,3315,3315,3315,3315,0
|
|
20230803,130700,181404305,3315,3315,3315,3315,85
|
|
20230803,130600,181122530,3310,3310,3310,3310,42
|
|
20230803,130500,180983510,3310,3310,3310,3310,218
|
|
20230803,130400,180261930,3310,3310,3310,3310,0
|
|
20230803,130300,180261930,3310,3310,3310,3310,0
|
|
20230803,130200,180261930,3310,3310,3310,3310,0
|
|
20230803,130100,180261930,3310,3310,3310,3310,0
|
|
20230803,130000,180261930,3310,3310,3310,3310,300
|
|
20230803,125900,179268930,3310,3310,3310,3310,60
|
|
20230803,125800,179070330,3310,3310,3310,3310,0
|
|
20230803,125700,179070330,3310,3310,3310,3310,0
|
|
20230803,125600,179070330,3310,3310,3310,3310,0
|
|
20230803,125500,179070330,3310,3310,3310,3310,0
|
|
20230803,125400,179070330,3310,3310,3310,3310,0
|
|
20230803,125300,179070330,3310,3310,3310,3310,1
|
|
20230803,125200,179067020,3305,3305,3305,3305,0
|
|
20230803,125100,179067020,3305,3305,3305,3305,25
|
|
20230803,125000,178984395,3310,3310,3310,3310,0
|
|
20230803,124900,178984395,3310,3310,3310,3310,0
|
|
20230803,124800,178984395,3310,3310,3310,3310,0
|
|
20230803,124700,178984395,3310,3310,3310,3310,0
|
|
20230803,124600,178984395,3310,3310,3310,3310,14
|
|
20230803,124500,178938055,3305,3305,3305,3305,0
|
|
20230803,124400,178938055,3305,3305,3305,3305,1
|
|
20230803,124300,178934750,3305,3305,3305,3305,102
|
|
20230803,124200,178597640,3305,3305,3305,3305,0
|
|
20230803,124100,178597640,3305,3305,3305,3305,190
|
|
20230803,124000,177969690,3305,3305,3305,3305,0
|
|
20230803,123900,177969690,3305,3305,3305,3305,0
|
|
20230803,123800,177969690,3305,3305,3305,3305,29
|
|
20230803,123700,177873845,3300,3300,3300,3300,0
|
|
20230803,123600,177873845,3300,3300,3300,3300,1
|
|
20230803,123500,177870545,3305,3305,3305,3305,1
|
|
20230803,123400,177867240,3290,3290,3290,3290,0
|
|
20230803,123300,177867240,3290,3290,3290,3290,0
|
|
20230803,123200,177867240,3290,3290,3290,3290,0
|
|
20230803,123100,177867240,3290,3290,3290,3290,0
|
|
20230803,123000,177867240,3290,3290,3290,3290,0
|
|
20230803,122900,177867240,3290,3290,3290,3290,0
|
|
20230803,122800,177867240,3290,3295,3295,3290,400
|
|
20230803,122700,176551220,3290,3300,3300,3290,112
|
|
20230803,122600,176181850,3295,3295,3295,3295,0
|
|
20230803,122500,176181850,3295,3295,3295,3295,0
|
|
20230803,122400,176181850,3295,3295,3295,3295,0
|
|
20230803,122300,176181850,3295,3295,3295,3295,525
|
|
20230803,122200,174451975,3295,3295,3295,3295,11
|
|
20230803,122100,174415730,3300,3300,3300,3300,0
|
|
20230803,122000,174415730,3300,3300,3300,3300,0
|
|
20230803,121900,174415730,3300,3300,3300,3300,0
|
|
20230803,121800,174415730,3300,3300,3300,3300,0
|
|
20230803,121700,174415730,3300,3300,3300,3300,0
|
|
20230803,121600,174415730,3300,3300,3300,3300,500
|
|
20230803,121500,172765730,3300,3300,3300,3300,0
|
|
20230803,121400,172765730,3300,3300,3300,3300,0
|
|
20230803,121300,172765730,3300,3300,3300,3300,0
|
|
20230803,121200,172765730,3300,3300,3300,3300,0
|
|
20230803,121100,172765730,3300,3300,3300,3300,2
|
|
20230803,121000,172759130,3305,3305,3305,3305,0
|
|
20230803,120900,172759130,3305,3305,3305,3305,0
|
|
20230803,120800,172759130,3305,3305,3305,3305,1
|
|
20230803,120700,172755825,3310,3310,3310,3310,0
|
|
20230803,120600,172755825,3310,3310,3310,3310,1
|
|
20230803,120500,172752515,3315,3315,3315,3315,0
|
|
20230803,120400,172752515,3315,3315,3315,3315,0
|
|
20230803,120300,172752515,3315,3315,3315,3315,1
|
|
20230803,120200,172749200,3285,3285,3285,3285,0
|
|
20230803,120100,172749200,3285,3305,3305,3285,1786
|
|
20230803,120000,166877815,3320,3320,3320,3320,0
|
|
20230803,115900,166877815,3320,3310,3320,3310,1559
|
|
20230803,115800,161717510,3305,3295,3305,3295,1744
|
|
20230803,115700,155962420,3295,3295,3295,3295,91
|
|
20230803,115600,155662575,3305,3305,3305,3305,0
|
|
20230803,115500,155662575,3305,3305,3305,3305,0
|
|
20230803,115400,155662575,3305,3305,3305,3305,0
|
|
20230803,115300,155662575,3305,3305,3305,3305,0
|
|
20230803,115200,155662575,3305,3305,3305,3305,30
|
|
20230803,115100,155563425,3285,3285,3285,3285,810
|
|
20230803,115000,152902575,3305,3305,3305,3305,0
|
|
20230803,114900,152902575,3305,3305,3305,3305,0
|
|
20230803,114800,152902575,3305,3295,3305,3290,1416
|
|
20230803,114700,148243865,3305,3305,3305,3305,0
|
|
20230803,114600,148243865,3305,3305,3305,3305,1
|
|
20230803,114500,148240560,3290,3290,3290,3290,10
|
|
20230803,114400,148207660,3305,3305,3305,3305,0
|
|
20230803,114300,148207660,3305,3305,3305,3305,0
|
|
20230803,114200,148207660,3305,3305,3305,3305,0
|
|
20230803,114100,148207660,3305,3305,3305,3305,0
|
|
20230803,114000,148207660,3305,3305,3305,3305,0
|
|
20230803,113900,148207660,3305,3295,3305,3295,814
|
|
20230803,113800,145525520,3295,3295,3295,3295,0
|
|
20230803,113700,145525520,3295,3295,3295,3295,0
|
|
20230803,113600,145525520,3295,3295,3295,3295,0
|
|
20230803,113500,145525520,3295,3300,3300,3295,971
|
|
20230803,113400,142325925,3300,3300,3300,3300,0
|
|
20230803,113300,142325925,3300,3305,3305,3300,637
|
|
20230803,113200,140223655,3305,3305,3305,3305,0
|
|
20230803,113100,140223655,3305,3305,3305,3305,1
|
|
20230803,113000,140220350,3315,3315,3315,3315,0
|
|
20230803,112900,140220350,3315,3315,3315,3315,0
|
|
20230803,112800,140220350,3315,3315,3315,3315,144
|
|
20230803,112700,139742990,3325,3325,3325,3325,0
|
|
20230803,112600,139742990,3325,3325,3325,3325,0
|
|
20230803,112500,139742990,3325,3325,3325,3325,710
|
|
20230803,112400,137382240,3325,3325,3325,3325,0
|
|
20230803,112300,137382240,3325,3325,3325,3325,0
|
|
20230803,112200,137382240,3325,3325,3325,3325,0
|
|
20230803,112100,137382240,3325,3325,3325,3325,0
|
|
20230803,112000,137382240,3325,3325,3325,3325,33
|
|
20230803,111900,137272515,3325,3325,3325,3325,210
|
|
20230803,111800,136574265,3325,3315,3325,3315,21
|
|
20230803,111700,136504450,3320,3320,3320,3320,0
|
|
20230803,111600,136504450,3320,3320,3320,3320,0
|
|
20230803,111500,136504450,3320,3320,3320,3320,6
|
|
20230803,111400,136484530,3320,3320,3320,3320,6
|
|
20230803,111300,136464610,3325,3325,3325,3325,0
|
|
20230803,111200,136464610,3325,3325,3325,3325,0
|
|
20230803,111100,136464610,3325,3325,3325,3325,0
|
|
20230803,111000,136464610,3325,3325,3325,3325,0
|
|
20230803,110900,136464610,3325,3325,3325,3325,0
|
|
20230803,110800,136464610,3325,3325,3325,3325,1
|
|
20230803,110700,136461285,3335,3335,3335,3335,0
|
|
20230803,110600,136461285,3335,3335,3335,3335,0
|
|
20230803,110500,136461285,3335,3335,3335,3335,0
|
|
20230803,110400,136461285,3335,3335,3335,3335,0
|
|
20230803,110300,136461285,3335,3335,3335,3335,0
|
|
20230803,110200,136461285,3335,3335,3335,3335,0
|
|
20230803,110100,136461285,3335,3335,3335,3335,0
|
|
20230803,110000,136461285,3335,3330,3335,3330,52
|
|
20230803,105900,136288115,3305,3305,3305,3305,222
|
|
20230803,105800,135554405,3300,3300,3300,3300,0
|
|
20230803,105700,135554405,3300,3315,3315,3300,700
|
|
20230803,105600,133243640,3325,3325,3325,3325,1
|
|
20230803,105500,133240315,3325,3315,3325,3315,773
|
|
20230803,105400,130676680,3305,3295,3305,3295,628
|
|
20230803,105300,128606610,3300,3305,3305,3300,1954
|
|
20230803,105200,122153445,3320,3310,3320,3305,286
|
|
20230803,105100,121206820,3315,3315,3315,3315,0
|
|
20230803,105000,121206820,3315,3315,3315,3315,0
|
|
20230803,104900,121206820,3315,3315,3315,3315,6
|
|
20230803,104800,121186930,3325,3325,3325,3325,0
|
|
20230803,104700,121186930,3325,3325,3325,3325,0
|
|
20230803,104600,121186930,3325,3325,3325,3325,0
|
|
20230803,104500,121186930,3325,3325,3325,3325,0
|
|
20230803,104400,121186930,3325,3325,3325,3325,0
|
|
20230803,104300,121186930,3325,3325,3325,3325,1
|
|
20230803,104200,121183605,3310,3310,3310,3310,0
|
|
20230803,104100,121183605,3310,3300,3310,3300,26
|
|
20230803,104000,121097795,3310,3310,3310,3310,0
|
|
20230803,103900,121097795,3310,3310,3310,3310,1
|
|
20230803,103800,121094485,3300,3300,3300,3300,994
|
|
20230803,103700,117814285,3300,3305,3305,3300,157
|
|
20230803,103600,117296165,3305,3305,3305,3305,0
|
|
20230803,103500,117296165,3305,3305,3305,3305,0
|
|
20230803,103400,117296165,3305,3305,3305,3305,0
|
|
20230803,103300,117296165,3305,3315,3315,3305,4273
|
|
20230803,103200,103153145,3320,3320,3320,3320,20
|
|
20230803,103100,103086745,3310,3310,3310,3310,0
|
|
20230803,103000,103086745,3310,3310,3310,3310,0
|
|
20230803,102900,103086745,3310,3315,3315,3310,1000
|
|
20230803,102800,99772075,3320,3320,3320,3320,7
|
|
20230803,102700,99748835,3320,3330,3330,3320,426
|
|
20230803,102600,98334195,3335,3335,3335,3335,0
|
|
20230803,102500,98334195,3335,3335,3335,3335,248
|
|
20230803,102400,97507115,3335,3335,3335,3335,0
|
|
20230803,102300,97507115,3335,3335,3335,3335,39
|
|
20230803,102200,97377050,3335,3330,3335,3330,284
|
|
20230803,102100,96431290,3340,3340,3340,3340,0
|
|
20230803,102000,96431290,3340,3340,3340,3340,0
|
|
20230803,101900,96431290,3340,3340,3340,3340,0
|
|
20230803,101800,96431290,3340,3340,3340,3340,0
|
|
20230803,101700,96431290,3340,3340,3340,3340,2
|
|
20230803,101600,96424610,3340,3340,3340,3340,1
|
|
20230803,101500,96421270,3320,3320,3320,3320,0
|
|
20230803,101400,96421270,3320,3320,3320,3320,0
|
|
20230803,101300,96421270,3320,3320,3320,3320,1
|
|
20230803,101200,96417950,3320,3320,3320,3320,0
|
|
20230803,101100,96417950,3320,3325,3325,3320,428
|
|
20230803,101000,94995835,3330,3330,3330,3330,269
|
|
20230803,100900,94100065,3330,3330,3330,3330,0
|
|
20230803,100800,94100065,3330,3330,3330,3330,32
|
|
20230803,100700,93993505,3335,3335,3335,3335,27
|
|
20230803,100600,93903460,3340,3340,3340,3340,0
|
|
20230803,100500,93903460,3340,3340,3340,3340,0
|
|
20230803,100400,93903460,3340,3340,3340,3340,20
|
|
20230803,100300,93836660,3345,3345,3345,3345,0
|
|
20230803,100200,93836660,3345,3340,3345,3340,41
|
|
20230803,100100,93699715,3340,3345,3345,3340,865
|
|
20230803,100000,90810590,3340,3340,3340,3340,185
|
|
20230803,095900,90192690,3335,3335,3335,3335,11
|
|
20230803,095800,90156005,3335,3335,3335,3335,0
|
|
20230803,095700,90156005,3335,3335,3335,3335,20
|
|
20230803,095600,90089305,3335,3335,3335,3335,22
|
|
20230803,095500,90015935,3340,3340,3340,3340,0
|
|
20230803,095400,90015935,3340,3340,3340,3340,0
|
|
20230803,095300,90015935,3340,3340,3340,3340,0
|
|
20230803,095200,90015935,3340,3320,3340,3310,310
|
|
20230803,095100,88988955,3330,3330,3330,3330,9
|
|
20230803,095000,88958985,3315,3320,3320,3315,63
|
|
20230803,094900,88750135,3310,3310,3310,3310,0
|
|
20230803,094800,88750135,3310,3315,3315,3310,70
|
|
20230803,094700,88518105,3310,3315,3315,3310,10
|
|
20230803,094600,88484975,3310,3320,3335,3310,270
|
|
20230803,094500,87586570,3310,3335,3335,3310,197
|
|
20230803,094400,86932225,3335,3335,3335,3335,25
|
|
20230803,094300,86848850,3340,3345,3345,3340,40
|
|
20230803,094200,86715175,3345,3345,3345,3345,0
|
|
20230803,094100,86715175,3345,3345,3345,3345,1
|
|
20230803,094000,86711830,3345,3345,3345,3345,53
|
|
20230803,093900,86534545,3345,3345,3345,3345,0
|
|
20230803,093800,86534545,3345,3345,3345,3345,90
|
|
20230803,093700,86233495,3345,3345,3345,3345,6
|
|
20230803,093600,86213425,3345,3350,3350,3345,450
|
|
20230803,093500,84706075,3355,3350,3360,3350,63
|
|
20230803,093400,84494720,3355,3355,3355,3315,634
|
|
20230803,093300,82387230,3355,3355,3355,3355,2
|
|
20230803,093200,82380520,3355,3355,3355,3355,0
|
|
20230803,093100,82380520,3355,3355,3355,3355,3
|
|
20230803,093000,82370455,3355,3330,3355,3320,473
|
|
20230803,092900,80797930,3325,3325,3325,3325,0
|
|
20230803,092800,80797930,3325,3360,3360,3325,431
|
|
20230803,092700,79355755,3355,3355,3355,3355,0
|
|
20230803,092600,79355755,3355,3355,3355,3355,50
|
|
20230803,092500,79188005,3360,3360,3365,3360,81
|
|
20230803,092400,78915840,3360,3340,3360,3340,439
|
|
20230803,092300,77445420,3340,3340,3345,3340,237
|
|
20230803,092200,76653395,3335,3330,3335,3330,1306
|
|
20230803,092100,72304385,3330,3330,3330,3330,0
|
|
20230803,092000,72304385,3330,3320,3330,3320,888
|
|
20230803,091900,69353365,3325,3325,3325,3325,36
|
|
20230803,091800,69233665,3325,3315,3325,3300,3001
|
|
20230803,091700,59311530,3320,3320,3320,3320,0
|
|
20230803,091600,59311530,3320,3320,3320,3320,2
|
|
20230803,091500,59304890,3320,3320,3320,3305,749
|
|
20230803,091400,56822005,3320,3310,3325,3310,159
|
|
20230803,091300,56295055,3315,3330,3330,3315,166
|
|
20230803,091200,55743435,3330,3330,3330,3330,0
|
|
20230803,091100,55743435,3330,3330,3330,3330,0
|
|
20230803,091000,55743435,3330,3330,3330,3330,1
|
|
20230803,090900,55740105,3325,3330,3330,3325,1355
|
|
20230803,090800,51230455,3330,3340,3350,3330,916
|
|
20230803,090700,48176200,3355,3355,3355,3350,250
|
|
20230803,090600,47337475,3370,3365,3370,3340,3030
|
|
20230803,090500,37130315,3340,3365,3365,3340,1710
|
|
20230803,090400,31378765,3370,3300,3370,3300,4472
|
|
20230803,090300,16403395,3300,3335,3335,3300,542
|
|
20230803,090200,14612155,3325,3320,3325,3305,1194
|
|
20230803,090100,10650475,3335,3320,3335,3295,184
|
|
20230803,090000,10042425,3340,3330,3340,3320,2998
|