657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,264242530,3480,3480,3480,3480,167
|
|
20230803,195300,264242530,3480,3480,3480,3480,0
|
|
20230803,195200,264242530,3480,3480,3480,3480,0
|
|
20230803,195100,264242530,3480,3480,3480,3480,0
|
|
20230803,195000,264242530,3480,3480,3480,3480,0
|
|
20230803,194900,264242530,3480,3480,3480,3480,0
|
|
20230803,194800,264242530,3480,3480,3480,3480,0
|
|
20230803,194700,264242530,3480,3480,3480,3480,0
|
|
20230803,194600,264242530,3480,3480,3480,3480,0
|
|
20230803,194500,264242530,3480,3480,3480,3480,0
|
|
20230803,194400,264242530,3480,3480,3480,3480,0
|
|
20230803,194300,264242530,3480,3480,3480,3480,0
|
|
20230803,194200,264242530,3480,3480,3480,3480,0
|
|
20230803,194100,264242530,3480,3480,3480,3480,0
|
|
20230803,194000,264242530,3480,3480,3480,3480,0
|
|
20230803,193900,264242530,3480,3480,3480,3480,0
|
|
20230803,193800,264242530,3480,3480,3480,3480,0
|
|
20230803,193700,264242530,3480,3480,3480,3480,0
|
|
20230803,193600,264242530,3480,3480,3480,3480,0
|
|
20230803,193500,264242530,3480,3480,3480,3480,0
|
|
20230803,193400,264242530,3480,3480,3480,3480,0
|
|
20230803,193300,264242530,3480,3480,3480,3480,0
|
|
20230803,193200,264242530,3480,3480,3480,3480,0
|
|
20230803,193100,264242530,3480,3480,3480,3480,0
|
|
20230803,193000,264242530,3480,3480,3480,3480,0
|
|
20230803,192900,264242530,3480,3480,3480,3480,0
|
|
20230803,192800,264242530,3480,3480,3480,3480,0
|
|
20230803,192700,264242530,3480,3480,3480,3480,0
|
|
20230803,192600,264242530,3480,3480,3480,3480,0
|
|
20230803,192500,264242530,3480,3480,3480,3480,0
|
|
20230803,192400,264242530,3480,3480,3480,3480,167
|
|
20230803,192300,264242530,3480,3480,3480,3480,0
|
|
20230803,192200,264242530,3480,3480,3480,3480,0
|
|
20230803,192100,264242530,3480,3480,3480,3480,0
|
|
20230803,192000,264242530,3480,3480,3480,3480,0
|
|
20230803,191900,264242530,3480,3480,3480,3480,0
|
|
20230803,191800,264242530,3480,3480,3480,3480,0
|
|
20230803,191700,264242530,3480,3480,3480,3480,0
|
|
20230803,191600,264242530,3480,3480,3480,3480,0
|
|
20230803,191500,264242530,3480,3480,3480,3480,0
|
|
20230803,191400,264242530,3480,3480,3480,3480,0
|
|
20230803,191300,264242530,3480,3480,3480,3480,0
|
|
20230803,191200,264242530,3480,3480,3480,3480,0
|
|
20230803,191100,264242530,3480,3480,3480,3480,0
|
|
20230803,191000,264242530,3480,3480,3480,3480,0
|
|
20230803,190900,264242530,3480,3480,3480,3480,0
|
|
20230803,190800,264242530,3480,3480,3480,3480,0
|
|
20230803,190700,264242530,3480,3480,3480,3480,0
|
|
20230803,190600,264242530,3480,3480,3480,3480,0
|
|
20230803,190500,264242530,3480,3480,3480,3480,0
|
|
20230803,190400,264242530,3480,3480,3480,3480,0
|
|
20230803,190300,264242530,3480,3480,3480,3480,0
|
|
20230803,190200,264242530,3480,3480,3480,3480,0
|
|
20230803,190100,264242530,3480,3480,3480,3480,0
|
|
20230803,190000,264242530,3480,3480,3480,3480,0
|
|
20230803,185900,264242530,3480,3480,3480,3480,0
|
|
20230803,185800,264242530,3480,3480,3480,3480,0
|
|
20230803,185700,264242530,3480,3480,3480,3480,0
|
|
20230803,185600,264242530,3480,3480,3480,3480,0
|
|
20230803,185500,264242530,3480,3480,3480,3480,0
|
|
20230803,185400,264242530,3480,3480,3480,3480,167
|
|
20230803,185300,264242530,3480,3480,3480,3480,0
|
|
20230803,185200,264242530,3480,3480,3480,3480,0
|
|
20230803,185100,264242530,3480,3480,3480,3480,0
|
|
20230803,185000,264242530,3480,3480,3480,3480,0
|
|
20230803,184900,264242530,3480,3480,3480,3480,0
|
|
20230803,184800,264242530,3480,3480,3480,3480,0
|
|
20230803,184700,264242530,3480,3480,3480,3480,0
|
|
20230803,184600,264242530,3480,3480,3480,3480,0
|
|
20230803,184500,264242530,3480,3480,3480,3480,0
|
|
20230803,184400,264242530,3480,3480,3480,3480,0
|
|
20230803,184300,264242530,3480,3480,3480,3480,0
|
|
20230803,184200,264242530,3480,3480,3480,3480,0
|
|
20230803,184100,264242530,3480,3480,3480,3480,0
|
|
20230803,184000,264242530,3480,3480,3480,3480,0
|
|
20230803,183900,264242530,3480,3480,3480,3480,0
|
|
20230803,183800,264242530,3480,3480,3480,3480,0
|
|
20230803,183700,264242530,3480,3480,3480,3480,0
|
|
20230803,183600,264242530,3480,3480,3480,3480,0
|
|
20230803,183500,264242530,3480,3480,3480,3480,0
|
|
20230803,183400,264242530,3480,3480,3480,3480,0
|
|
20230803,183300,264242530,3480,3480,3480,3480,0
|
|
20230803,183200,264242530,3480,3480,3480,3480,0
|
|
20230803,183100,264242530,3480,3480,3480,3480,0
|
|
20230803,183000,264242530,3480,3480,3480,3480,0
|
|
20230803,182900,264242530,3480,3480,3480,3480,0
|
|
20230803,182800,264242530,3480,3480,3480,3480,0
|
|
20230803,182700,264242530,3480,3480,3480,3480,0
|
|
20230803,182600,264242530,3480,3480,3480,3480,0
|
|
20230803,182500,264242530,3480,3480,3480,3480,0
|
|
20230803,182400,264242530,3480,3480,3480,3480,167
|
|
20230803,182300,264242530,3480,3480,3480,3480,0
|
|
20230803,182200,264242530,3480,3480,3480,3480,0
|
|
20230803,182100,264242530,3480,3480,3480,3480,0
|
|
20230803,182000,264242530,3480,3480,3480,3480,0
|
|
20230803,181900,264242530,3480,3480,3480,3480,0
|
|
20230803,181800,264242530,3480,3480,3480,3480,0
|
|
20230803,181700,264242530,3480,3480,3480,3480,0
|
|
20230803,181600,264242530,3480,3480,3480,3480,0
|
|
20230803,181500,264242530,3480,3480,3480,3480,0
|
|
20230803,181400,264242530,3480,3480,3480,3480,0
|
|
20230803,181300,264242530,3480,3480,3480,3480,0
|
|
20230803,181200,264242530,3480,3480,3480,3480,0
|
|
20230803,181100,264242530,3480,3480,3480,3480,0
|
|
20230803,181000,264242530,3480,3480,3480,3480,0
|
|
20230803,180900,264242530,3480,3480,3480,3480,0
|
|
20230803,180800,264242530,3480,3480,3480,3480,0
|
|
20230803,180700,264242530,3480,3480,3480,3480,0
|
|
20230803,180600,264242530,3480,3480,3480,3480,0
|
|
20230803,180500,264242530,3480,3480,3480,3480,0
|
|
20230803,180400,264242530,3480,3480,3480,3480,0
|
|
20230803,180300,264242530,3480,3480,3480,3480,0
|
|
20230803,180200,264242530,3480,3480,3480,3480,0
|
|
20230803,180100,264242530,3480,3480,3480,3480,0
|
|
20230803,180000,264242530,3480,3480,3480,3480,0
|
|
20230803,175900,264242530,3480,3480,3480,3480,0
|
|
20230803,175800,264242530,3480,3480,3480,3480,0
|
|
20230803,175700,264242530,3480,3480,3480,3480,0
|
|
20230803,175600,264242530,3480,3480,3480,3480,0
|
|
20230803,175500,264242530,3480,3480,3480,3480,0
|
|
20230803,175400,264242530,3480,3480,3480,3480,167
|
|
20230803,175300,264242530,3480,3480,3480,3480,0
|
|
20230803,175200,264242530,3480,3480,3480,3480,0
|
|
20230803,175100,264242530,3480,3480,3480,3480,0
|
|
20230803,175000,264242530,3480,3480,3480,3480,0
|
|
20230803,174900,264242530,3480,3480,3480,3480,0
|
|
20230803,174800,264242530,3480,3480,3480,3480,0
|
|
20230803,174700,264242530,3480,3480,3480,3480,0
|
|
20230803,174600,264242530,3480,3480,3480,3480,0
|
|
20230803,174500,264242530,3480,3480,3480,3480,0
|
|
20230803,174400,264242530,3480,3480,3480,3480,0
|
|
20230803,174300,264242530,3480,3480,3480,3480,0
|
|
20230803,174200,264242530,3480,3480,3480,3480,0
|
|
20230803,174100,264242530,3480,3480,3480,3480,0
|
|
20230803,174000,264242530,3480,3480,3480,3480,0
|
|
20230803,173900,264242530,3480,3480,3480,3480,0
|
|
20230803,173800,264242530,3480,3480,3480,3480,0
|
|
20230803,173700,264242530,3480,3480,3480,3480,0
|
|
20230803,173600,264242530,3480,3480,3480,3480,0
|
|
20230803,173500,264242530,3480,3480,3480,3480,0
|
|
20230803,173400,264242530,3480,3480,3480,3480,0
|
|
20230803,173300,264242530,3480,3480,3480,3480,0
|
|
20230803,173200,264242530,3480,3480,3480,3480,0
|
|
20230803,173100,264242530,3480,3480,3480,3480,0
|
|
20230803,173000,264242530,3480,3480,3480,3480,0
|
|
20230803,172900,264242530,3480,3480,3480,3480,0
|
|
20230803,172800,264242530,3480,3480,3480,3480,0
|
|
20230803,172700,264242530,3480,3480,3480,3480,0
|
|
20230803,172600,264242530,3480,3480,3480,3480,0
|
|
20230803,172500,264242530,3480,3480,3480,3480,0
|
|
20230803,172400,264242530,3480,3480,3480,3480,167
|
|
20230803,172300,264242530,3480,3480,3480,3480,0
|
|
20230803,172200,264242530,3480,3480,3480,3480,0
|
|
20230803,172100,264242530,3480,3480,3480,3480,0
|
|
20230803,172000,264242530,3480,3480,3480,3480,0
|
|
20230803,171900,264242530,3480,3480,3480,3480,0
|
|
20230803,171800,264242530,3480,3480,3480,3480,0
|
|
20230803,171700,264242530,3480,3480,3480,3480,0
|
|
20230803,171600,264242530,3480,3480,3480,3480,0
|
|
20230803,171500,264242530,3480,3480,3480,3480,0
|
|
20230803,171400,264242530,3480,3480,3480,3480,0
|
|
20230803,171300,264242530,3480,3480,3480,3480,0
|
|
20230803,171200,264242530,3480,3480,3480,3480,0
|
|
20230803,171100,264242530,3480,3480,3480,3480,0
|
|
20230803,171000,264242530,3480,3480,3480,3480,0
|
|
20230803,170900,264242530,3480,3480,3480,3480,0
|
|
20230803,170800,264242530,3480,3480,3480,3480,0
|
|
20230803,170700,264242530,3480,3480,3480,3480,0
|
|
20230803,170600,264242530,3480,3480,3480,3480,0
|
|
20230803,170500,264242530,3480,3480,3480,3480,0
|
|
20230803,170400,264242530,3480,3480,3480,3480,0
|
|
20230803,170300,264242530,3480,3480,3480,3480,0
|
|
20230803,170200,264242530,3480,3480,3480,3480,0
|
|
20230803,170100,264242530,3480,3480,3480,3480,0
|
|
20230803,170000,264242530,3480,3480,3480,3480,0
|
|
20230803,165900,264242530,3480,3480,3480,3480,0
|
|
20230803,165800,264242530,3480,3480,3480,3480,0
|
|
20230803,165700,264242530,3480,3480,3480,3480,0
|
|
20230803,165600,264242530,3480,3480,3480,3480,0
|
|
20230803,165500,264242530,3480,3480,3480,3480,0
|
|
20230803,165400,264242530,3480,3480,3480,3480,167
|
|
20230803,165300,264242530,3480,3480,3480,3480,0
|
|
20230803,165200,264242530,3480,3480,3480,3480,0
|
|
20230803,165100,264242530,3480,3480,3480,3480,0
|
|
20230803,165000,264242530,3480,3480,3480,3480,0
|
|
20230803,164900,264242530,3480,3480,3480,3480,0
|
|
20230803,164800,264242530,3480,3480,3480,3480,0
|
|
20230803,164700,264242530,3480,3480,3480,3480,0
|
|
20230803,164600,264242530,3480,3480,3480,3480,0
|
|
20230803,164500,264242530,3480,3480,3480,3480,0
|
|
20230803,164400,264242530,3480,3480,3480,3480,0
|
|
20230803,164300,264242530,3480,3480,3480,3480,0
|
|
20230803,164200,264242530,3480,3480,3480,3480,0
|
|
20230803,164100,264242530,3480,3480,3480,3480,0
|
|
20230803,164000,264242530,3480,3480,3480,3480,0
|
|
20230803,163900,264242530,3480,3480,3480,3480,0
|
|
20230803,163800,264242530,3480,3480,3480,3480,0
|
|
20230803,163700,264242530,3480,3480,3480,3480,0
|
|
20230803,163600,264242530,3480,3480,3480,3480,0
|
|
20230803,163500,264242530,3480,3480,3480,3480,0
|
|
20230803,163400,264242530,3480,3480,3480,3480,0
|
|
20230803,163300,264242530,3480,3480,3480,3480,0
|
|
20230803,163200,264242530,3480,3480,3480,3480,0
|
|
20230803,163100,264242530,3480,3480,3480,3480,0
|
|
20230803,163000,264242530,3480,3480,3480,3480,0
|
|
20230803,162900,264242530,3480,3480,3480,3480,0
|
|
20230803,162800,264242530,3480,3480,3480,3480,0
|
|
20230803,162700,264242530,3480,3480,3480,3480,0
|
|
20230803,162600,264242530,3480,3480,3480,3480,0
|
|
20230803,162500,264242530,3480,3480,3480,3480,0
|
|
20230803,162400,264242530,3480,3480,3480,3480,167
|
|
20230803,162300,264242530,3480,3480,3480,3480,0
|
|
20230803,162200,264242530,3480,3480,3480,3480,0
|
|
20230803,162100,264242530,3480,3480,3480,3480,0
|
|
20230803,162000,264242530,3480,3480,3480,3480,0
|
|
20230803,161900,264242530,3480,3480,3480,3480,0
|
|
20230803,161800,264242530,3480,3480,3480,3480,0
|
|
20230803,161700,264242530,3480,3480,3480,3480,0
|
|
20230803,161600,264242530,3480,3480,3480,3480,0
|
|
20230803,161500,264242530,3480,3480,3480,3480,0
|
|
20230803,161400,264242530,3480,3480,3480,3480,0
|
|
20230803,161300,264242530,3480,3480,3480,3480,0
|
|
20230803,161200,264242530,3480,3480,3480,3480,0
|
|
20230803,161100,264242530,3480,3480,3480,3480,0
|
|
20230803,161000,264242530,3480,3480,3480,3480,0
|
|
20230803,160900,264242530,3480,3480,3480,3480,0
|
|
20230803,160800,264242530,3480,3480,3480,3480,0
|
|
20230803,160700,264242530,3480,3480,3480,3480,0
|
|
20230803,160600,264242530,3480,3480,3480,3480,0
|
|
20230803,160500,264242530,3480,3480,3480,3480,0
|
|
20230803,160400,264242530,3480,3480,3480,3480,0
|
|
20230803,160300,264242530,3480,3480,3480,3480,0
|
|
20230803,160200,264242530,3480,3480,3480,3480,0
|
|
20230803,160100,264242530,3480,3480,3480,3480,0
|
|
20230803,160000,264242530,3480,3480,3480,3480,0
|
|
20230803,155900,264242530,3480,3480,3480,3480,0
|
|
20230803,155800,264242530,3480,3480,3480,3480,0
|
|
20230803,155700,264242530,3480,3480,3480,3480,0
|
|
20230803,155600,264242530,3480,3480,3480,3480,0
|
|
20230803,155500,264242530,3480,3480,3480,3480,0
|
|
20230803,155400,264242530,3480,3480,3480,3480,167
|
|
20230803,155300,264242530,3480,3480,3480,3480,0
|
|
20230803,155200,264242530,3480,3480,3480,3480,0
|
|
20230803,155100,264242530,3480,3480,3480,3480,0
|
|
20230803,155000,264242530,3480,3480,3480,3480,0
|
|
20230803,154900,264242530,3480,3480,3480,3480,0
|
|
20230803,154800,264242530,3480,3480,3480,3480,0
|
|
20230803,154700,264242530,3480,3480,3480,3480,0
|
|
20230803,154600,264242530,3480,3480,3480,3480,0
|
|
20230803,154500,264242530,3480,3480,3480,3480,0
|
|
20230803,154400,264242530,3480,3480,3480,3480,0
|
|
20230803,154300,264242530,3480,3480,3480,3480,0
|
|
20230803,154200,264242530,3480,3480,3480,3480,0
|
|
20230803,154100,264242530,3480,3480,3480,3480,0
|
|
20230803,154000,264242530,3480,3480,3480,3480,0
|
|
20230803,153900,264242530,3480,3480,3480,3480,0
|
|
20230803,153800,264242530,3480,3480,3480,3480,0
|
|
20230803,153700,264242530,3480,3480,3480,3480,0
|
|
20230803,153600,264242530,3480,3480,3480,3480,0
|
|
20230803,153500,264242530,3480,3480,3480,3480,0
|
|
20230803,153400,264242530,3480,3480,3480,3480,0
|
|
20230803,153300,264242530,3480,3480,3480,3480,0
|
|
20230803,153200,264242530,3480,3480,3480,3480,0
|
|
20230803,153100,264242530,3480,3480,3480,3480,0
|
|
20230803,153000,264242530,3480,3480,3480,3480,167
|
|
20230803,152900,263661370,3490,3490,3490,3490,0
|
|
20230803,152800,263661370,3490,3490,3490,3490,0
|
|
20230803,152700,263661370,3490,3490,3490,3490,0
|
|
20230803,152600,263661370,3490,3490,3490,3490,0
|
|
20230803,152500,263661370,3490,3490,3490,3490,0
|
|
20230803,152400,263661370,3490,3490,3490,3490,0
|
|
20230803,152300,263661370,3490,3490,3490,3490,0
|
|
20230803,152200,263661370,3490,3490,3490,3490,0
|
|
20230803,152100,263661370,3490,3490,3490,3490,0
|
|
20230803,152000,263661370,3490,3490,3490,3490,0
|
|
20230803,151900,263661370,3490,3490,3490,3490,0
|
|
20230803,151800,263661370,3490,3490,3490,3490,0
|
|
20230803,151700,263661370,3490,3490,3490,3490,48
|
|
20230803,151600,263493850,3490,3490,3490,3490,0
|
|
20230803,151500,263493850,3490,3495,3495,3490,105
|
|
20230803,151400,263126900,3500,3500,3500,3500,0
|
|
20230803,151300,263126900,3500,3500,3500,3500,0
|
|
20230803,151200,263126900,3500,3500,3500,3500,10
|
|
20230803,151100,263091900,3500,3500,3500,3500,1
|
|
20230803,151000,263088400,3475,3485,3505,3475,831
|
|
20230803,150900,260195555,3500,3500,3500,3500,1
|
|
20230803,150800,260192055,3500,3500,3500,3500,0
|
|
20230803,150700,260192055,3500,3500,3500,3500,22
|
|
20230803,150600,260115055,3500,3500,3500,3500,13
|
|
20230803,150500,260069555,3500,3500,3500,3500,1
|
|
20230803,150400,260066055,3500,3500,3500,3500,1
|
|
20230803,150300,260062555,3485,3485,3485,3485,240
|
|
20230803,150200,259226155,3495,3495,3495,3495,0
|
|
20230803,150100,259226155,3495,3495,3495,3495,137
|
|
20230803,150000,258747340,3495,3495,3495,3495,0
|
|
20230803,145900,258747340,3495,3495,3495,3495,0
|
|
20230803,145800,258747340,3495,3495,3495,3495,0
|
|
20230803,145700,258747340,3495,3495,3495,3495,0
|
|
20230803,145600,258747340,3495,3495,3495,3495,0
|
|
20230803,145500,258747340,3495,3495,3495,3495,0
|
|
20230803,145400,258747340,3495,3495,3495,3495,5
|
|
20230803,145300,258729865,3495,3495,3495,3495,2
|
|
20230803,145200,258722875,3505,3500,3505,3495,37
|
|
20230803,145100,258593355,3495,3495,3495,3495,0
|
|
20230803,145000,258593355,3495,3495,3495,3495,0
|
|
20230803,144900,258593355,3495,3495,3495,3495,0
|
|
20230803,144800,258593355,3495,3495,3495,3495,0
|
|
20230803,144700,258593355,3495,3495,3495,3495,0
|
|
20230803,144600,258593355,3495,3495,3495,3495,0
|
|
20230803,144500,258593355,3495,3495,3495,3495,55
|
|
20230803,144400,258401130,3495,3495,3495,3495,0
|
|
20230803,144300,258401130,3495,3495,3495,3495,0
|
|
20230803,144200,258401130,3495,3495,3495,3495,0
|
|
20230803,144100,258401130,3495,3495,3495,3495,0
|
|
20230803,144000,258401130,3495,3495,3495,3495,0
|
|
20230803,143900,258401130,3495,3490,3495,3490,1118
|
|
20230803,143800,254496685,3490,3490,3490,3490,0
|
|
20230803,143700,254496685,3490,3485,3490,3485,100
|
|
20230803,143600,254147810,3470,3470,3470,3470,1
|
|
20230803,143500,254144340,3480,3480,3480,3480,0
|
|
20230803,143400,254144340,3480,3480,3480,3480,182
|
|
20230803,143300,253510980,3480,3480,3480,3480,0
|
|
20230803,143200,253510980,3480,3480,3480,3480,0
|
|
20230803,143100,253510980,3480,3480,3480,3480,693
|
|
20230803,143000,251099340,3480,3480,3480,3480,0
|
|
20230803,142900,251099340,3480,3480,3480,3480,0
|
|
20230803,142800,251099340,3480,3480,3480,3480,0
|
|
20230803,142700,251099340,3480,3480,3480,3480,0
|
|
20230803,142600,251099340,3480,3480,3480,3480,0
|
|
20230803,142500,251099340,3480,3480,3480,3480,0
|
|
20230803,142400,251099340,3480,3480,3480,3480,10
|
|
20230803,142300,251064540,3465,3465,3465,3465,0
|
|
20230803,142200,251064540,3465,3465,3465,3465,0
|
|
20230803,142100,251064540,3465,3465,3465,3465,0
|
|
20230803,142000,251064540,3465,3465,3465,3465,0
|
|
20230803,141900,251064540,3465,3465,3465,3465,0
|
|
20230803,141800,251064540,3465,3465,3465,3465,200
|
|
20230803,141700,250371540,3465,3465,3465,3465,0
|
|
20230803,141600,250371540,3465,3465,3465,3465,20
|
|
20230803,141500,250302240,3465,3465,3465,3465,0
|
|
20230803,141400,250302240,3465,3465,3465,3465,0
|
|
20230803,141300,250302240,3465,3465,3465,3465,0
|
|
20230803,141200,250302240,3465,3465,3465,3465,0
|
|
20230803,141100,250302240,3465,3465,3465,3465,1
|
|
20230803,141000,250298775,3465,3465,3465,3465,0
|
|
20230803,140900,250298775,3465,3465,3465,3465,0
|
|
20230803,140800,250298775,3465,3465,3465,3465,0
|
|
20230803,140700,250298775,3465,3465,3465,3465,0
|
|
20230803,140600,250298775,3465,3465,3465,3465,0
|
|
20230803,140500,250298775,3465,3465,3465,3465,0
|
|
20230803,140400,250298775,3465,3465,3465,3465,884
|
|
20230803,140300,247235715,3465,3465,3465,3465,0
|
|
20230803,140200,247235715,3465,3465,3465,3465,0
|
|
20230803,140100,247235715,3465,3465,3465,3465,0
|
|
20230803,140000,247235715,3465,3465,3465,3465,0
|
|
20230803,135900,247235715,3465,3465,3465,3465,0
|
|
20230803,135800,247235715,3465,3465,3465,3465,0
|
|
20230803,135700,247235715,3465,3465,3465,3465,0
|
|
20230803,135600,247235715,3465,3465,3465,3465,1
|
|
20230803,135500,247232250,3465,3465,3465,3465,0
|
|
20230803,135400,247232250,3465,3465,3465,3465,0
|
|
20230803,135300,247232250,3465,3465,3465,3465,0
|
|
20230803,135200,247232250,3465,3465,3465,3465,0
|
|
20230803,135100,247232250,3465,3465,3465,3465,0
|
|
20230803,135000,247232250,3465,3465,3465,3465,0
|
|
20230803,134900,247232250,3465,3465,3465,3465,6
|
|
20230803,134800,247211460,3490,3490,3490,3490,0
|
|
20230803,134700,247211460,3490,3490,3490,3490,0
|
|
20230803,134600,247211460,3490,3490,3490,3490,0
|
|
20230803,134500,247211460,3490,3490,3490,3490,0
|
|
20230803,134400,247211460,3490,3490,3490,3490,0
|
|
20230803,134300,247211460,3490,3490,3490,3490,0
|
|
20230803,134200,247211460,3490,3490,3490,3490,0
|
|
20230803,134100,247211460,3490,3470,3490,3470,1062
|
|
20230803,134000,243524655,3465,3465,3465,3465,0
|
|
20230803,133900,243524655,3465,3465,3465,3465,1
|
|
20230803,133800,243521190,3460,3460,3460,3460,2252
|
|
20230803,133700,235729270,3465,3465,3465,3465,500
|
|
20230803,133600,233996770,3470,3470,3470,3470,576
|
|
20230803,133500,231998050,3465,3465,3465,3465,0
|
|
20230803,133400,231998050,3465,3465,3465,3465,0
|
|
20230803,133300,231998050,3465,3465,3465,3465,500
|
|
20230803,133200,230265550,3465,3465,3465,3465,0
|
|
20230803,133100,230265550,3465,3465,3465,3465,0
|
|
20230803,133000,230265550,3465,3465,3465,3465,0
|
|
20230803,132900,230265550,3465,3465,3465,3465,0
|
|
20230803,132800,230265550,3465,3465,3465,3465,0
|
|
20230803,132700,230265550,3465,3465,3465,3465,0
|
|
20230803,132600,230265550,3465,3465,3465,3465,15
|
|
20230803,132500,230213575,3465,3465,3465,3465,0
|
|
20230803,132400,230213575,3465,3465,3465,3465,0
|
|
20230803,132300,230213575,3465,3465,3465,3465,0
|
|
20230803,132200,230213575,3465,3465,3465,3465,0
|
|
20230803,132100,230213575,3465,3465,3465,3465,0
|
|
20230803,132000,230213575,3465,3465,3465,3465,9
|
|
20230803,131900,230182390,3465,3465,3465,3465,2
|
|
20230803,131800,230175460,3470,3470,3470,3470,0
|
|
20230803,131700,230175460,3470,3470,3470,3470,0
|
|
20230803,131600,230175460,3470,3470,3470,3470,15
|
|
20230803,131500,230123410,3465,3465,3465,3465,800
|
|
20230803,131400,227351410,3460,3460,3460,3460,0
|
|
20230803,131300,227351410,3460,3460,3460,3460,293
|
|
20230803,131200,226337630,3455,3455,3455,3455,0
|
|
20230803,131100,226337630,3455,3455,3455,3455,0
|
|
20230803,131000,226337630,3455,3455,3455,3455,19
|
|
20230803,130900,226271985,3450,3450,3450,3450,0
|
|
20230803,130800,226271985,3450,3450,3450,3450,0
|
|
20230803,130700,226271985,3450,3450,3450,3450,0
|
|
20230803,130600,226271985,3450,3450,3450,3450,0
|
|
20230803,130500,226271985,3450,3450,3450,3450,0
|
|
20230803,130400,226271985,3450,3450,3450,3450,0
|
|
20230803,130300,226271985,3450,3450,3450,3450,5
|
|
20230803,130200,226254735,3450,3450,3450,3450,0
|
|
20230803,130100,226254735,3450,3450,3450,3450,0
|
|
20230803,130000,226254735,3450,3450,3450,3450,0
|
|
20230803,125900,226254735,3450,3450,3450,3450,150
|
|
20230803,125800,225737235,3440,3440,3440,3440,0
|
|
20230803,125700,225737235,3440,3440,3440,3440,0
|
|
20230803,125600,225737235,3440,3450,3450,3440,85
|
|
20230803,125500,225444700,3450,3450,3450,3450,100
|
|
20230803,125400,225099700,3450,3450,3450,3450,0
|
|
20230803,125300,225099700,3450,3450,3450,3450,0
|
|
20230803,125200,225099700,3450,3450,3450,3450,0
|
|
20230803,125100,225099700,3450,3440,3450,3440,2
|
|
20230803,125000,225092810,3445,3445,3445,3445,10
|
|
20230803,124900,225058360,3445,3445,3445,3445,10
|
|
20230803,124800,225023910,3445,3440,3445,3440,481
|
|
20230803,124700,223369260,3440,3440,3440,3440,22
|
|
20230803,124600,223293580,3440,3440,3440,3440,0
|
|
20230803,124500,223293580,3440,3440,3440,3440,0
|
|
20230803,124400,223293580,3440,3440,3440,3440,0
|
|
20230803,124300,223293580,3440,3440,3440,3440,0
|
|
20230803,124200,223293580,3440,3440,3440,3440,0
|
|
20230803,124100,223293580,3440,3440,3440,3440,2
|
|
20230803,124000,223286700,3440,3440,3440,3440,0
|
|
20230803,123900,223286700,3440,3440,3440,3440,0
|
|
20230803,123800,223286700,3440,3440,3440,3440,0
|
|
20230803,123700,223286700,3440,3440,3440,3440,0
|
|
20230803,123600,223286700,3440,3440,3440,3440,0
|
|
20230803,123500,223286700,3440,3440,3440,3440,0
|
|
20230803,123400,223286700,3440,3440,3440,3440,0
|
|
20230803,123300,223286700,3440,3440,3440,3440,40
|
|
20230803,123200,223149100,3445,3445,3445,3445,0
|
|
20230803,123100,223149100,3445,3445,3445,3445,0
|
|
20230803,123000,223149100,3445,3445,3445,3445,0
|
|
20230803,122900,223149100,3445,3445,3445,3445,0
|
|
20230803,122800,223149100,3445,3445,3445,3445,0
|
|
20230803,122700,223149100,3445,3440,3445,3440,91
|
|
20230803,122600,222836050,3440,3440,3440,3440,0
|
|
20230803,122500,222836050,3440,3440,3440,3440,157
|
|
20230803,122400,222295970,3435,3435,3435,3435,0
|
|
20230803,122300,222295970,3435,3435,3435,3435,346
|
|
20230803,122200,221107460,3435,3435,3435,3435,0
|
|
20230803,122100,221107460,3435,3435,3435,3435,0
|
|
20230803,122000,221107460,3435,3435,3435,3435,0
|
|
20230803,121900,221107460,3435,3435,3435,3435,1
|
|
20230803,121800,221104025,3420,3420,3420,3420,0
|
|
20230803,121700,221104025,3420,3420,3420,3420,0
|
|
20230803,121600,221104025,3420,3420,3420,3420,0
|
|
20230803,121500,221104025,3420,3420,3420,3420,0
|
|
20230803,121400,221104025,3420,3425,3425,3420,550
|
|
20230803,121300,219222890,3420,3425,3425,3420,750
|
|
20230803,121200,216657395,3420,3420,3420,3420,0
|
|
20230803,121100,216657395,3420,3420,3420,3420,0
|
|
20230803,121000,216657395,3420,3420,3420,3420,0
|
|
20230803,120900,216657395,3420,3420,3420,3420,0
|
|
20230803,120800,216657395,3420,3420,3420,3420,0
|
|
20230803,120700,216657395,3420,3420,3420,3420,0
|
|
20230803,120600,216657395,3420,3420,3420,3420,0
|
|
20230803,120500,216657395,3420,3420,3420,3420,0
|
|
20230803,120400,216657395,3420,3440,3440,3420,7514
|
|
20230803,120300,190922120,3435,3435,3435,3435,0
|
|
20230803,120200,190922120,3435,3435,3435,3435,0
|
|
20230803,120100,190922120,3435,3435,3435,3435,399
|
|
20230803,120000,189551555,3435,3435,3435,3435,0
|
|
20230803,115900,189551555,3435,3435,3435,3435,0
|
|
20230803,115800,189551555,3435,3435,3435,3435,1
|
|
20230803,115700,189548120,3435,3435,3435,3435,0
|
|
20230803,115600,189548120,3435,3435,3435,3435,0
|
|
20230803,115500,189548120,3435,3435,3435,3435,0
|
|
20230803,115400,189548120,3435,3435,3435,3435,0
|
|
20230803,115300,189548120,3435,3435,3435,3435,0
|
|
20230803,115200,189548120,3435,3435,3435,3435,46
|
|
20230803,115100,189390110,3435,3435,3435,3435,0
|
|
20230803,115000,189390110,3435,3435,3435,3435,1
|
|
20230803,114900,189386675,3435,3435,3435,3435,10
|
|
20230803,114800,189352325,3430,3430,3430,3430,0
|
|
20230803,114700,189352325,3430,3430,3430,3430,0
|
|
20230803,114600,189352325,3430,3430,3430,3430,0
|
|
20230803,114500,189352325,3430,3430,3430,3430,0
|
|
20230803,114400,189352325,3430,3435,3435,3430,86
|
|
20230803,114300,189056930,3435,3435,3435,3435,0
|
|
20230803,114200,189056930,3435,3435,3435,3435,0
|
|
20230803,114100,189056930,3435,3435,3435,3435,0
|
|
20230803,114000,189056930,3435,3435,3435,3435,0
|
|
20230803,113900,189056930,3435,3435,3435,3435,0
|
|
20230803,113800,189056930,3435,3435,3435,3435,0
|
|
20230803,113700,189056930,3435,3435,3435,3435,0
|
|
20230803,113600,189056930,3435,3435,3435,3435,0
|
|
20230803,113500,189056930,3435,3435,3435,3435,56
|
|
20230803,113400,188864570,3435,3435,3435,3435,1600
|
|
20230803,113300,183368570,3435,3435,3435,3435,0
|
|
20230803,113200,183368570,3435,3435,3435,3435,200
|
|
20230803,113100,182681570,3440,3440,3440,3440,0
|
|
20230803,113000,182681570,3440,3440,3440,3440,0
|
|
20230803,112900,182681570,3440,3440,3440,3440,0
|
|
20230803,112800,182681570,3440,3440,3440,3440,78
|
|
20230803,112700,182413250,3440,3440,3440,3440,1000
|
|
20230803,112600,178973250,3440,3440,3440,3440,0
|
|
20230803,112500,178973250,3440,3440,3440,3440,0
|
|
20230803,112400,178973250,3440,3440,3440,3440,0
|
|
20230803,112300,178973250,3440,3445,3445,3440,889
|
|
20230803,112200,175911990,3445,3445,3445,3445,6
|
|
20230803,112100,175891320,3455,3450,3455,3450,173
|
|
20230803,112000,175294465,3450,3450,3450,3450,2
|
|
20230803,111900,175287565,3445,3445,3445,3445,0
|
|
20230803,111800,175287565,3445,3445,3445,3445,0
|
|
20230803,111700,175287565,3445,3445,3445,3445,0
|
|
20230803,111600,175287565,3445,3445,3445,3445,0
|
|
20230803,111500,175287565,3445,3445,3445,3445,2
|
|
20230803,111400,175280675,3440,3440,3440,3440,0
|
|
20230803,111300,175280675,3440,3440,3440,3440,0
|
|
20230803,111200,175280675,3440,3440,3440,3440,55
|
|
20230803,111100,175091475,3440,3440,3440,3440,0
|
|
20230803,111000,175091475,3440,3440,3440,3440,9
|
|
20230803,110900,175060515,3440,3440,3440,3440,20
|
|
20230803,110800,174991715,3440,3440,3440,3440,0
|
|
20230803,110700,174991715,3440,3440,3440,3440,0
|
|
20230803,110600,174991715,3440,3440,3440,3440,0
|
|
20230803,110500,174991715,3440,3430,3440,3430,36
|
|
20230803,110400,174868055,3430,3430,3430,3430,17
|
|
20230803,110300,174809745,3430,3430,3430,3430,2338
|
|
20230803,110200,166790405,3430,3435,3435,3430,102
|
|
20230803,110100,166440535,3430,3430,3430,3430,0
|
|
20230803,110000,166440535,3430,3435,3435,3430,311
|
|
20230803,105900,165373750,3425,3425,3425,3425,18
|
|
20230803,105800,165312100,3430,3430,3430,3430,10
|
|
20230803,105700,165277800,3430,3430,3430,3425,413
|
|
20230803,105600,163863015,3435,3435,3435,3435,1
|
|
20230803,105500,163859580,3435,3435,3435,3435,0
|
|
20230803,105400,163859580,3435,3435,3435,3435,0
|
|
20230803,105300,163859580,3435,3435,3435,3435,0
|
|
20230803,105200,163859580,3435,3435,3435,3435,10
|
|
20230803,105100,163825230,3420,3420,3420,3420,0
|
|
20230803,105000,163825230,3420,3430,3430,3420,766
|
|
20230803,104900,161200330,3430,3430,3430,3430,0
|
|
20230803,104800,161200330,3430,3430,3430,3430,0
|
|
20230803,104700,161200330,3430,3445,3445,3430,5
|
|
20230803,104600,161183145,3450,3450,3450,3450,2
|
|
20230803,104500,161176245,3455,3455,3455,3455,0
|
|
20230803,104400,161176245,3455,3455,3455,3455,1
|
|
20230803,104300,161172790,3430,3430,3430,3430,0
|
|
20230803,104200,161172790,3430,3430,3430,3430,984
|
|
20230803,104100,157797670,3430,3440,3440,3430,3773
|
|
20230803,104000,144847290,3440,3445,3445,3440,174
|
|
20230803,103900,144247910,3440,3440,3440,3440,100
|
|
20230803,103800,143903910,3440,3450,3450,3440,511
|
|
20230803,103700,142145360,3450,3450,3450,3450,23
|
|
20230803,103600,142066010,3445,3445,3445,3445,500
|
|
20230803,103500,140343510,3445,3445,3445,3445,265
|
|
20230803,103400,139430585,3445,3445,3445,3445,9
|
|
20230803,103300,139399580,3450,3450,3450,3450,0
|
|
20230803,103200,139399580,3450,3450,3450,3450,260
|
|
20230803,103100,138502580,3450,3450,3450,3450,135
|
|
20230803,103000,138036830,3450,3450,3450,3445,2008
|
|
20230803,102900,131119230,3450,3450,3450,3450,3
|
|
20230803,102800,131108880,3450,3450,3455,3450,6
|
|
20230803,102700,131088170,3450,3455,3460,3450,761
|
|
20230803,102600,128462690,3460,3470,3470,3460,6
|
|
20230803,102500,128441900,3455,3455,3455,3455,0
|
|
20230803,102400,128441900,3455,3455,3455,3455,0
|
|
20230803,102300,128441900,3455,3475,3475,3455,2700
|
|
20230803,102200,119113215,3460,3470,3470,3460,16
|
|
20230803,102100,119057830,3460,3495,3495,3450,4396
|
|
20230803,102000,103836480,3500,3500,3500,3500,0
|
|
20230803,101900,103836480,3500,3500,3500,3500,0
|
|
20230803,101800,103836480,3500,3500,3500,3500,10
|
|
20230803,101700,103801480,3500,3495,3500,3495,11
|
|
20230803,101600,103762990,3505,3505,3505,3505,13
|
|
20230803,101500,103717425,3505,3505,3505,3505,2
|
|
20230803,101400,103710415,3505,3505,3505,3505,49
|
|
20230803,101300,103538670,3505,3505,3505,3505,20
|
|
20230803,101200,103468570,3505,3500,3505,3500,431
|
|
20230803,101100,101959235,3490,3475,3490,3475,118
|
|
20230803,101000,101548305,3475,3470,3475,3470,115
|
|
20230803,100900,101148690,3470,3470,3470,3470,1
|
|
20230803,100800,101145220,3470,3475,3475,3470,1050
|
|
20230803,100700,97501375,3475,3490,3495,3475,2034
|
|
20230803,100600,90396225,3495,3495,3495,3495,31
|
|
20230803,100500,90287880,3495,3495,3495,3490,307
|
|
20230803,100400,89214945,3505,3490,3505,3490,251
|
|
20230803,100300,88337940,3475,3475,3475,3475,500
|
|
20230803,100200,86600440,3475,3480,3480,3475,1228
|
|
20230803,100100,82330190,3480,3510,3510,3480,331
|
|
20230803,100000,81176250,3495,3535,3540,3495,513
|
|
20230803,095900,79364555,3525,3500,3525,3500,1459
|
|
20230803,095800,74246805,3500,3500,3500,3500,253
|
|
20230803,095700,73361305,3500,3490,3500,3490,34
|
|
20230803,095600,73242465,3495,3495,3495,3495,37
|
|
20230803,095500,73113150,3495,3495,3495,3495,41
|
|
20230803,095400,72969855,3495,3495,3495,3475,219
|
|
20230803,095300,72204470,3495,3495,3495,3495,213
|
|
20230803,095200,71460035,3490,3475,3495,3475,73
|
|
20230803,095100,71205230,3490,3480,3490,3480,68
|
|
20230803,095000,70968230,3475,3475,3475,3475,5
|
|
20230803,094900,70950855,3475,3475,3475,3475,0
|
|
20230803,094800,70950855,3475,3475,3475,3475,0
|
|
20230803,094700,70950855,3475,3475,3475,3475,1
|
|
20230803,094600,70947380,3475,3475,3475,3475,0
|
|
20230803,094500,70947380,3475,3475,3475,3475,519
|
|
20230803,094400,69143855,3475,3475,3475,3475,137
|
|
20230803,094300,68667780,3475,3475,3475,3475,0
|
|
20230803,094200,68667780,3475,3475,3475,3475,0
|
|
20230803,094100,68667780,3475,3475,3475,3475,0
|
|
20230803,094000,68667780,3475,3475,3475,3475,133
|
|
20230803,093900,68205605,3475,3475,3475,3475,0
|
|
20230803,093800,68205605,3475,3475,3475,3475,0
|
|
20230803,093700,68205605,3475,3460,3475,3460,4
|
|
20230803,093600,68191720,3455,3455,3455,3455,8
|
|
20230803,093500,68164080,3480,3480,3480,3430,2658
|
|
20230803,093400,59015575,3490,3490,3490,3490,0
|
|
20230803,093300,59015575,3490,3490,3490,3490,0
|
|
20230803,093200,59015575,3490,3490,3490,3490,0
|
|
20230803,093100,59015575,3490,3490,3490,3490,30
|
|
20230803,093000,58910875,3460,3455,3460,3450,768
|
|
20230803,092900,56260975,3450,3480,3480,3450,1500
|
|
20230803,092800,51075395,3480,3480,3480,3480,2
|
|
20230803,092700,51068435,3500,3500,3500,3500,3
|
|
20230803,092600,51057935,3480,3485,3485,3480,447
|
|
20230803,092500,49500845,3485,3485,3485,3485,0
|
|
20230803,092400,49500845,3485,3485,3485,3485,2
|
|
20230803,092300,49493875,3480,3480,3480,3480,0
|
|
20230803,092200,49493875,3480,3480,3480,3480,2
|
|
20230803,092100,49486915,3485,3500,3520,3485,517
|
|
20230803,092000,47674310,3450,3440,3455,3435,441
|
|
20230803,091900,46152825,3440,3450,3450,3435,3165
|
|
20230803,091800,35257470,3455,3450,3455,3450,5
|
|
20230803,091700,35240205,3450,3450,3450,3450,0
|
|
20230803,091600,35240205,3450,3460,3460,3450,982
|
|
20230803,091500,31846635,3465,3465,3465,3465,549
|
|
20230803,091400,29944350,3465,3465,3465,3465,2
|
|
20230803,091300,29937420,3470,3470,3470,3470,101
|
|
20230803,091200,29586950,3470,3470,3470,3465,63
|
|
20230803,091100,29368475,3475,3475,3475,3475,54
|
|
20230803,091000,29180825,3455,3450,3455,3450,1129
|
|
20230803,090900,25285590,3455,3460,3460,3455,3442
|
|
20230803,090800,13390640,3460,3475,3475,3460,800
|
|
20230803,090700,10618140,3475,3490,3490,3475,276
|
|
20230803,090600,9656400,3490,3465,3490,3465,201
|
|
20230803,090500,8959910,3465,3470,3500,3465,1156
|
|
20230803,090400,4949220,3500,3495,3500,3495,350
|
|
20230803,090300,3724340,3500,3500,3500,3500,0
|
|
20230803,090200,3724340,3500,3500,3500,3500,76
|
|
20230803,090100,3458340,3505,3530,3530,3505,544
|
|
20230803,090000,1550520,3540,3540,3540,3540,438
|