621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191800,502783095,2360,2360,2360,2360,7006
|
|
20230804,191700,502783095,2360,2360,2360,2360,0
|
|
20230804,191600,502783095,2360,2360,2360,2360,0
|
|
20230804,191500,502783095,2360,2360,2360,2360,0
|
|
20230804,191400,502783095,2360,2360,2360,2360,0
|
|
20230804,191300,502783095,2360,2360,2360,2360,0
|
|
20230804,191200,502783095,2360,2360,2360,2360,0
|
|
20230804,191100,502783095,2360,2360,2360,2360,0
|
|
20230804,191000,502783095,2360,2360,2360,2360,0
|
|
20230804,190900,502783095,2360,2360,2360,2360,0
|
|
20230804,190800,502783095,2360,2360,2360,2360,0
|
|
20230804,190700,502783095,2360,2360,2360,2360,0
|
|
20230804,190600,502783095,2360,2360,2360,2360,0
|
|
20230804,190500,502783095,2360,2360,2360,2360,0
|
|
20230804,190400,502783095,2360,2360,2360,2360,0
|
|
20230804,190300,502783095,2360,2360,2360,2360,0
|
|
20230804,190200,502783095,2360,2360,2360,2360,0
|
|
20230804,190100,502783095,2360,2360,2360,2360,0
|
|
20230804,190000,502783095,2360,2360,2360,2360,0
|
|
20230804,185900,502783095,2360,2360,2360,2360,0
|
|
20230804,185800,502783095,2360,2360,2360,2360,0
|
|
20230804,185700,502783095,2360,2360,2360,2360,0
|
|
20230804,185600,502783095,2360,2360,2360,2360,0
|
|
20230804,185500,502783095,2360,2360,2360,2360,0
|
|
20230804,185400,502783095,2360,2360,2360,2360,0
|
|
20230804,185300,502783095,2360,2360,2360,2360,0
|
|
20230804,185200,502783095,2360,2360,2360,2360,0
|
|
20230804,185100,502783095,2360,2360,2360,2360,0
|
|
20230804,185000,502783095,2360,2360,2360,2360,0
|
|
20230804,184900,502783095,2360,2360,2360,2360,0
|
|
20230804,184800,502783095,2360,2360,2360,2360,7006
|
|
20230804,184700,502783095,2360,2360,2360,2360,0
|
|
20230804,184600,502783095,2360,2360,2360,2360,0
|
|
20230804,184500,502783095,2360,2360,2360,2360,0
|
|
20230804,184400,502783095,2360,2360,2360,2360,0
|
|
20230804,184300,502783095,2360,2360,2360,2360,0
|
|
20230804,184200,502783095,2360,2360,2360,2360,0
|
|
20230804,184100,502783095,2360,2360,2360,2360,0
|
|
20230804,184000,502783095,2360,2360,2360,2360,0
|
|
20230804,183900,502783095,2360,2360,2360,2360,0
|
|
20230804,183800,502783095,2360,2360,2360,2360,0
|
|
20230804,183700,502783095,2360,2360,2360,2360,0
|
|
20230804,183600,502783095,2360,2360,2360,2360,0
|
|
20230804,183500,502783095,2360,2360,2360,2360,0
|
|
20230804,183400,502783095,2360,2360,2360,2360,0
|
|
20230804,183300,502783095,2360,2360,2360,2360,0
|
|
20230804,183200,502783095,2360,2360,2360,2360,0
|
|
20230804,183100,502783095,2360,2360,2360,2360,0
|
|
20230804,183000,502783095,2360,2360,2360,2360,0
|
|
20230804,182900,502783095,2360,2360,2360,2360,0
|
|
20230804,182800,502783095,2360,2360,2360,2360,0
|
|
20230804,182700,502783095,2360,2360,2360,2360,0
|
|
20230804,182600,502783095,2360,2360,2360,2360,0
|
|
20230804,182500,502783095,2360,2360,2360,2360,0
|
|
20230804,182400,502783095,2360,2360,2360,2360,0
|
|
20230804,182300,502783095,2360,2360,2360,2360,0
|
|
20230804,182200,502783095,2360,2360,2360,2360,0
|
|
20230804,182100,502783095,2360,2360,2360,2360,0
|
|
20230804,182000,502783095,2360,2360,2360,2360,0
|
|
20230804,181900,502783095,2360,2360,2360,2360,0
|
|
20230804,181800,502783095,2360,2360,2360,2360,7006
|
|
20230804,181700,502783095,2360,2360,2360,2360,0
|
|
20230804,181600,502783095,2360,2360,2360,2360,0
|
|
20230804,181500,502783095,2360,2360,2360,2360,0
|
|
20230804,181400,502783095,2360,2360,2360,2360,0
|
|
20230804,181300,502783095,2360,2360,2360,2360,0
|
|
20230804,181200,502783095,2360,2360,2360,2360,0
|
|
20230804,181100,502783095,2360,2360,2360,2360,0
|
|
20230804,181000,502783095,2360,2360,2360,2360,0
|
|
20230804,180900,502783095,2360,2360,2360,2360,0
|
|
20230804,180800,502783095,2360,2360,2360,2360,0
|
|
20230804,180700,502783095,2360,2360,2360,2360,0
|
|
20230804,180600,502783095,2360,2360,2360,2360,0
|
|
20230804,180500,502783095,2360,2360,2360,2360,0
|
|
20230804,180400,502783095,2360,2360,2360,2360,0
|
|
20230804,180300,502783095,2360,2360,2360,2360,0
|
|
20230804,180200,502783095,2360,2360,2360,2360,0
|
|
20230804,180100,502783095,2360,2360,2360,2360,0
|
|
20230804,180000,502783095,2360,2360,2360,2360,0
|
|
20230804,175900,502783095,2360,2360,2360,2360,0
|
|
20230804,175800,502783095,2360,2360,2360,2360,0
|
|
20230804,175700,502783095,2360,2360,2360,2360,0
|
|
20230804,175600,502783095,2360,2360,2360,2360,0
|
|
20230804,175500,502783095,2360,2360,2360,2360,0
|
|
20230804,175400,502783095,2360,2360,2360,2360,0
|
|
20230804,175300,502783095,2360,2360,2360,2360,0
|
|
20230804,175200,502783095,2360,2360,2360,2360,0
|
|
20230804,175100,502783095,2360,2360,2360,2360,0
|
|
20230804,175000,502783095,2360,2360,2360,2360,0
|
|
20230804,174900,502783095,2360,2360,2360,2360,0
|
|
20230804,174800,502783095,2360,2360,2360,2360,7006
|
|
20230804,174700,502783095,2360,2360,2360,2360,0
|
|
20230804,174600,502783095,2360,2360,2360,2360,0
|
|
20230804,174500,502783095,2360,2360,2360,2360,0
|
|
20230804,174400,502783095,2360,2360,2360,2360,0
|
|
20230804,174300,502783095,2360,2360,2360,2360,0
|
|
20230804,174200,502783095,2360,2360,2360,2360,0
|
|
20230804,174100,502783095,2360,2360,2360,2360,0
|
|
20230804,174000,502783095,2360,2360,2360,2360,0
|
|
20230804,173900,502783095,2360,2360,2360,2360,0
|
|
20230804,173800,502783095,2360,2360,2360,2360,0
|
|
20230804,173700,502783095,2360,2360,2360,2360,0
|
|
20230804,173600,502783095,2360,2360,2360,2360,0
|
|
20230804,173500,502783095,2360,2360,2360,2360,0
|
|
20230804,173400,502783095,2360,2360,2360,2360,0
|
|
20230804,173300,502783095,2360,2360,2360,2360,0
|
|
20230804,173200,502783095,2360,2360,2360,2360,0
|
|
20230804,173100,502783095,2360,2360,2360,2360,0
|
|
20230804,173000,502783095,2360,2360,2360,2360,0
|
|
20230804,172900,502783095,2360,2360,2360,2360,0
|
|
20230804,172800,502783095,2360,2360,2360,2360,0
|
|
20230804,172700,502783095,2360,2360,2360,2360,0
|
|
20230804,172600,502783095,2360,2360,2360,2360,0
|
|
20230804,172500,502783095,2360,2360,2360,2360,0
|
|
20230804,172400,502783095,2360,2360,2360,2360,0
|
|
20230804,172300,502783095,2360,2360,2360,2360,0
|
|
20230804,172200,502783095,2360,2360,2360,2360,0
|
|
20230804,172100,502783095,2360,2360,2360,2360,0
|
|
20230804,172000,502783095,2360,2360,2360,2360,0
|
|
20230804,171900,502783095,2360,2360,2360,2360,0
|
|
20230804,171800,502783095,2360,2360,2360,2360,7006
|
|
20230804,171700,502783095,2360,2360,2360,2360,0
|
|
20230804,171600,502783095,2360,2360,2360,2360,0
|
|
20230804,171500,502783095,2360,2360,2360,2360,0
|
|
20230804,171400,502783095,2360,2360,2360,2360,0
|
|
20230804,171300,502783095,2360,2360,2360,2360,0
|
|
20230804,171200,502783095,2360,2360,2360,2360,0
|
|
20230804,171100,502783095,2360,2360,2360,2360,0
|
|
20230804,171000,502783095,2360,2360,2360,2360,0
|
|
20230804,170900,502783095,2360,2360,2360,2360,0
|
|
20230804,170800,502783095,2360,2360,2360,2360,0
|
|
20230804,170700,502783095,2360,2360,2360,2360,0
|
|
20230804,170600,502783095,2360,2360,2360,2360,0
|
|
20230804,170500,502783095,2360,2360,2360,2360,0
|
|
20230804,170400,502783095,2360,2360,2360,2360,0
|
|
20230804,170300,502783095,2360,2360,2360,2360,0
|
|
20230804,170200,502783095,2360,2360,2360,2360,0
|
|
20230804,170100,502783095,2360,2360,2360,2360,0
|
|
20230804,170000,502783095,2360,2360,2360,2360,0
|
|
20230804,165900,502783095,2360,2360,2360,2360,0
|
|
20230804,165800,502783095,2360,2360,2360,2360,0
|
|
20230804,165700,502783095,2360,2360,2360,2360,0
|
|
20230804,165600,502783095,2360,2360,2360,2360,0
|
|
20230804,165500,502783095,2360,2360,2360,2360,0
|
|
20230804,165400,502783095,2360,2360,2360,2360,0
|
|
20230804,165300,502783095,2360,2360,2360,2360,0
|
|
20230804,165200,502783095,2360,2360,2360,2360,0
|
|
20230804,165100,502783095,2360,2360,2360,2360,0
|
|
20230804,165000,502783095,2360,2360,2360,2360,0
|
|
20230804,164900,502783095,2360,2360,2360,2360,0
|
|
20230804,164800,502783095,2360,2360,2360,2360,7006
|
|
20230804,164700,502783095,2360,2360,2360,2360,0
|
|
20230804,164600,502783095,2360,2360,2360,2360,0
|
|
20230804,164500,502783095,2360,2360,2360,2360,0
|
|
20230804,164400,502783095,2360,2360,2360,2360,0
|
|
20230804,164300,502783095,2360,2360,2360,2360,0
|
|
20230804,164200,502783095,2360,2360,2360,2360,0
|
|
20230804,164100,502783095,2360,2360,2360,2360,0
|
|
20230804,164000,502783095,2360,2360,2360,2360,0
|
|
20230804,163900,502783095,2360,2360,2360,2360,0
|
|
20230804,163800,502783095,2360,2360,2360,2360,0
|
|
20230804,163700,502783095,2360,2360,2360,2360,0
|
|
20230804,163600,502783095,2360,2360,2360,2360,0
|
|
20230804,163500,502783095,2360,2360,2360,2360,0
|
|
20230804,163400,502783095,2360,2360,2360,2360,0
|
|
20230804,163300,502783095,2360,2360,2360,2360,0
|
|
20230804,163200,502783095,2360,2360,2360,2360,0
|
|
20230804,163100,502783095,2360,2360,2360,2360,0
|
|
20230804,163000,502783095,2360,2360,2360,2360,0
|
|
20230804,162900,502783095,2360,2360,2360,2360,0
|
|
20230804,162800,502783095,2360,2360,2360,2360,0
|
|
20230804,162700,502783095,2360,2360,2360,2360,0
|
|
20230804,162600,502783095,2360,2360,2360,2360,0
|
|
20230804,162500,502783095,2360,2360,2360,2360,0
|
|
20230804,162400,502783095,2360,2360,2360,2360,0
|
|
20230804,162300,502783095,2360,2360,2360,2360,0
|
|
20230804,162200,502783095,2360,2360,2360,2360,0
|
|
20230804,162100,502783095,2360,2360,2360,2360,0
|
|
20230804,162000,502783095,2360,2360,2360,2360,0
|
|
20230804,161900,502783095,2360,2360,2360,2360,0
|
|
20230804,161800,502783095,2360,2360,2360,2360,7006
|
|
20230804,161700,502783095,2360,2360,2360,2360,0
|
|
20230804,161600,502783095,2360,2360,2360,2360,0
|
|
20230804,161500,502783095,2360,2360,2360,2360,0
|
|
20230804,161400,502783095,2360,2360,2360,2360,0
|
|
20230804,161300,502783095,2360,2360,2360,2360,0
|
|
20230804,161200,502783095,2360,2360,2360,2360,0
|
|
20230804,161100,502783095,2360,2360,2360,2360,0
|
|
20230804,161000,502783095,2360,2360,2360,2360,0
|
|
20230804,160900,502783095,2360,2360,2360,2360,0
|
|
20230804,160800,502783095,2360,2360,2360,2360,0
|
|
20230804,160700,502783095,2360,2360,2360,2360,0
|
|
20230804,160600,502783095,2360,2360,2360,2360,0
|
|
20230804,160500,502783095,2360,2360,2360,2360,0
|
|
20230804,160400,502783095,2360,2360,2360,2360,0
|
|
20230804,160300,502783095,2360,2360,2360,2360,0
|
|
20230804,160200,502783095,2360,2360,2360,2360,0
|
|
20230804,160100,502783095,2360,2360,2360,2360,0
|
|
20230804,160000,502783095,2360,2360,2360,2360,0
|
|
20230804,155900,502783095,2360,2360,2360,2360,0
|
|
20230804,155800,502783095,2360,2360,2360,2360,0
|
|
20230804,155700,502783095,2360,2360,2360,2360,0
|
|
20230804,155600,502783095,2360,2360,2360,2360,0
|
|
20230804,155500,502783095,2360,2360,2360,2360,0
|
|
20230804,155400,502783095,2360,2360,2360,2360,0
|
|
20230804,155300,502783095,2360,2360,2360,2360,0
|
|
20230804,155200,502783095,2360,2360,2360,2360,0
|
|
20230804,155100,502783095,2360,2360,2360,2360,0
|
|
20230804,155000,502783095,2360,2360,2360,2360,0
|
|
20230804,154900,502783095,2360,2360,2360,2360,0
|
|
20230804,154800,502783095,2360,2360,2360,2360,7006
|
|
20230804,154700,502783095,2360,2360,2360,2360,0
|
|
20230804,154600,502783095,2360,2360,2360,2360,0
|
|
20230804,154500,502783095,2360,2360,2360,2360,0
|
|
20230804,154400,502783095,2360,2360,2360,2360,0
|
|
20230804,154300,502783095,2360,2360,2360,2360,0
|
|
20230804,154200,502783095,2360,2360,2360,2360,0
|
|
20230804,154100,502783095,2360,2360,2360,2360,0
|
|
20230804,154000,502783095,2360,2360,2360,2360,0
|
|
20230804,153900,502783095,2360,2360,2360,2360,0
|
|
20230804,153800,502783095,2360,2360,2360,2360,0
|
|
20230804,153700,502783095,2360,2360,2360,2360,0
|
|
20230804,153600,502783095,2360,2360,2360,2360,0
|
|
20230804,153500,502783095,2360,2360,2360,2360,0
|
|
20230804,153400,502783095,2360,2360,2360,2360,0
|
|
20230804,153300,502783095,2360,2360,2360,2360,0
|
|
20230804,153200,502783095,2360,2360,2360,2360,0
|
|
20230804,153100,502783095,2360,2360,2360,2360,0
|
|
20230804,153000,502783095,2360,2360,2360,2360,7006
|
|
20230804,152900,486248935,2360,2360,2360,2360,0
|
|
20230804,152800,486248935,2360,2360,2360,2360,0
|
|
20230804,152700,486248935,2360,2360,2360,2360,0
|
|
20230804,152600,486248935,2360,2360,2360,2360,0
|
|
20230804,152500,486248935,2360,2360,2360,2360,0
|
|
20230804,152400,486248935,2360,2360,2360,2360,0
|
|
20230804,152300,486248935,2360,2360,2360,2360,0
|
|
20230804,152200,486248935,2360,2360,2360,2360,0
|
|
20230804,152100,486248935,2360,2360,2360,2360,0
|
|
20230804,152000,486248935,2360,2360,2360,2360,0
|
|
20230804,151900,486248935,2360,2360,2360,2355,249
|
|
20230804,151800,485661625,2350,2360,2360,2350,604
|
|
20230804,151700,484241520,2355,2355,2355,2355,685
|
|
20230804,151600,482628345,2355,2355,2355,2355,250
|
|
20230804,151500,482039595,2355,2355,2355,2355,1016
|
|
20230804,151400,479646915,2350,2340,2350,2340,2366
|
|
20230804,151300,474108875,2340,2340,2340,2340,1
|
|
20230804,151200,474106535,2340,2345,2345,2340,3520
|
|
20230804,151100,465868945,2345,2350,2350,2345,115
|
|
20230804,151000,465599195,2350,2350,2350,2345,266
|
|
20230804,150900,464974345,2350,2350,2350,2350,1
|
|
20230804,150800,464971995,2350,2345,2350,2345,133
|
|
20230804,150700,464659945,2345,2345,2345,2345,220
|
|
20230804,150600,464144045,2345,2345,2345,2345,0
|
|
20230804,150500,464144045,2345,2345,2345,2345,0
|
|
20230804,150400,464144045,2345,2350,2350,2345,2157
|
|
20230804,150300,459075595,2335,2345,2350,2335,1502
|
|
20230804,150200,455554120,2345,2345,2345,2345,0
|
|
20230804,150100,455554120,2345,2345,2345,2345,0
|
|
20230804,150000,455554120,2345,2345,2345,2345,300
|
|
20230804,145900,454850620,2345,2345,2345,2345,11
|
|
20230804,145800,454824825,2350,2350,2350,2350,98
|
|
20230804,145700,454594525,2350,2350,2355,2350,96
|
|
20230804,145600,454368900,2350,2350,2350,2350,1060
|
|
20230804,145500,451877900,2355,2355,2355,2355,0
|
|
20230804,145400,451877900,2355,2355,2355,2355,1000
|
|
20230804,145300,449522900,2350,2350,2350,2350,900
|
|
20230804,145200,447407900,2350,2350,2350,2350,150
|
|
20230804,145100,447055400,2360,2360,2360,2360,3
|
|
20230804,145000,447048320,2360,2355,2360,2350,1540
|
|
20230804,144900,443421430,2350,2350,2350,2350,0
|
|
20230804,144800,443421430,2350,2355,2355,2350,2462
|
|
20230804,144700,437623635,2355,2355,2355,2355,536
|
|
20230804,144600,436361355,2355,2355,2355,2355,97
|
|
20230804,144500,436132920,2355,2355,2355,2355,110
|
|
20230804,144400,435873870,2355,2355,2355,2355,100
|
|
20230804,144300,435638370,2350,2350,2350,2350,0
|
|
20230804,144200,435638370,2350,2350,2350,2350,0
|
|
20230804,144100,435638370,2350,2355,2355,2350,221
|
|
20230804,144000,435118355,2355,2355,2355,2355,4814
|
|
20230804,143900,423781385,2350,2350,2350,2350,10
|
|
20230804,143800,423757885,2355,2355,2355,2355,39
|
|
20230804,143700,423666040,2350,2350,2350,2350,50
|
|
20230804,143600,423548540,2350,2350,2350,2350,448
|
|
20230804,143500,422495740,2350,2350,2350,2350,30
|
|
20230804,143400,422425240,2355,2355,2355,2355,50
|
|
20230804,143300,422307490,2350,2350,2350,2350,0
|
|
20230804,143200,422307490,2350,2350,2350,2350,0
|
|
20230804,143100,422307490,2350,2350,2350,2350,50
|
|
20230804,143000,422189990,2350,2350,2350,2350,1099
|
|
20230804,142900,419607340,2350,2350,2350,2350,27
|
|
20230804,142800,419543890,2355,2355,2355,2355,2
|
|
20230804,142700,419539180,2350,2350,2350,2350,0
|
|
20230804,142600,419539180,2350,2350,2350,2350,15
|
|
20230804,142500,419503930,2350,2350,2350,2350,150
|
|
20230804,142400,419151430,2350,2350,2355,2350,34
|
|
20230804,142300,419071455,2350,2350,2350,2350,825
|
|
20230804,142200,417132705,2350,2350,2350,2350,0
|
|
20230804,142100,417132705,2350,2350,2350,2350,0
|
|
20230804,142000,417132705,2350,2350,2350,2350,0
|
|
20230804,141900,417132705,2350,2350,2350,2350,0
|
|
20230804,141800,417132705,2350,2345,2350,2345,3612
|
|
20230804,141700,408644665,2345,2345,2345,2345,0
|
|
20230804,141600,408644665,2345,2345,2345,2345,6
|
|
20230804,141500,408630595,2345,2345,2345,2345,968
|
|
20230804,141400,406360635,2335,2340,2340,2335,1098
|
|
20230804,141300,403792510,2345,2345,2345,2345,269
|
|
20230804,141200,403161705,2340,2340,2340,2340,100
|
|
20230804,141100,402927705,2340,2345,2345,2340,283
|
|
20230804,141000,402264845,2345,2340,2345,2340,82
|
|
20230804,140900,402072610,2345,2345,2345,2345,632
|
|
20230804,140800,400590570,2340,2340,2340,2340,10
|
|
20230804,140700,400567170,2340,2340,2340,2340,1028
|
|
20230804,140600,398161650,2335,2335,2335,2335,1400
|
|
20230804,140500,394892650,2340,2340,2340,2340,461
|
|
20230804,140400,393813910,2335,2335,2335,2335,0
|
|
20230804,140300,393813910,2335,2335,2335,2335,0
|
|
20230804,140200,393813910,2335,2335,2335,2335,0
|
|
20230804,140100,393813910,2335,2335,2335,2335,0
|
|
20230804,140000,393813910,2335,2335,2335,2335,0
|
|
20230804,135900,393813910,2335,2335,2335,2335,0
|
|
20230804,135800,393813910,2335,2335,2335,2335,0
|
|
20230804,135700,393813910,2335,2340,2340,2335,2324
|
|
20230804,135600,388387360,2340,2340,2340,2340,0
|
|
20230804,135500,388387360,2340,2340,2340,2340,597
|
|
20230804,135400,386990380,2340,2340,2340,2340,0
|
|
20230804,135300,386990380,2340,2340,2340,2340,2
|
|
20230804,135200,386985700,2340,2340,2340,2340,0
|
|
20230804,135100,386985700,2340,2340,2340,2340,20
|
|
20230804,135000,386938900,2340,2345,2345,2340,297
|
|
20230804,134900,386243170,2345,2345,2345,2345,0
|
|
20230804,134800,386243170,2345,2345,2345,2345,10
|
|
20230804,134700,386219720,2345,2345,2345,2345,10
|
|
20230804,134600,386196270,2340,2340,2340,2340,36
|
|
20230804,134500,386112030,2340,2345,2345,2340,9
|
|
20230804,134400,386090950,2340,2340,2340,2340,0
|
|
20230804,134300,386090950,2340,2340,2340,2340,0
|
|
20230804,134200,386090950,2340,2340,2340,2340,10
|
|
20230804,134100,386067550,2335,2335,2335,2335,0
|
|
20230804,134000,386067550,2335,2335,2335,2335,2
|
|
20230804,133900,386062880,2335,2335,2335,2335,200
|
|
20230804,133800,385595880,2335,2335,2335,2335,8
|
|
20230804,133700,385577200,2340,2340,2340,2340,4
|
|
20230804,133600,385567840,2330,2335,2335,2330,222
|
|
20230804,133500,385049715,2330,2335,2335,2330,4290
|
|
20230804,133400,375049365,2345,2345,2345,2345,26
|
|
20230804,133300,374988395,2345,2345,2345,2345,13
|
|
20230804,133200,374957910,2345,2345,2345,2345,11
|
|
20230804,133100,374932115,2350,2350,2350,2350,1
|
|
20230804,133000,374929765,2340,2340,2340,2340,10
|
|
20230804,132900,374906365,2340,2340,2340,2340,0
|
|
20230804,132800,374906365,2340,2340,2340,2340,108
|
|
20230804,132700,374653645,2350,2350,2350,2350,8
|
|
20230804,132600,374634845,2350,2345,2350,2345,295
|
|
20230804,132500,373942640,2350,2350,2350,2350,50
|
|
20230804,132400,373825140,2335,2350,2350,2335,101
|
|
20230804,132300,373587805,2335,2350,2350,2335,944
|
|
20230804,132200,371378385,2350,2350,2350,2350,50
|
|
20230804,132100,371260885,2345,2350,2350,2345,2
|
|
20230804,132000,371256190,2350,2350,2350,2350,150
|
|
20230804,131900,370903690,2350,2350,2350,2350,100
|
|
20230804,131800,370668690,2350,2350,2350,2350,144
|
|
20230804,131700,370330290,2345,2345,2345,2345,0
|
|
20230804,131600,370330290,2345,2345,2345,2345,1607
|
|
20230804,131500,366561875,2345,2345,2345,2345,20
|
|
20230804,131400,366514975,2340,2340,2340,2340,2
|
|
20230804,131300,366510295,2340,2340,2340,2340,0
|
|
20230804,131200,366510295,2340,2340,2340,2340,0
|
|
20230804,131100,366510295,2340,2340,2340,2340,145
|
|
20230804,131000,366170995,2340,2340,2340,2340,9
|
|
20230804,130900,366149935,2340,2340,2340,2340,3338
|
|
20230804,130800,358339015,2345,2345,2345,2345,0
|
|
20230804,130700,358339015,2345,2345,2345,2345,100
|
|
20230804,130600,358104515,2345,2345,2345,2345,473
|
|
20230804,130500,356995330,2350,2350,2350,2350,0
|
|
20230804,130400,356995330,2350,2350,2350,2350,996
|
|
20230804,130300,354654730,2345,2345,2345,2345,0
|
|
20230804,130200,354654730,2345,2345,2345,2345,0
|
|
20230804,130100,354654730,2345,2345,2345,2345,2169
|
|
20230804,130000,349568425,2340,2340,2340,2340,0
|
|
20230804,125900,349568425,2340,2340,2340,2340,105
|
|
20230804,125800,349322725,2340,2340,2340,2340,0
|
|
20230804,125700,349322725,2340,2340,2340,2340,55
|
|
20230804,125600,349194025,2340,2340,2340,2340,0
|
|
20230804,125500,349194025,2340,2340,2340,2340,4
|
|
20230804,125400,349184665,2340,2340,2340,2340,0
|
|
20230804,125300,349184665,2340,2340,2340,2340,308
|
|
20230804,125200,348463945,2340,2340,2340,2340,0
|
|
20230804,125100,348463945,2340,2340,2340,2340,50
|
|
20230804,125000,348346945,2340,2340,2340,2340,486
|
|
20230804,124900,347209705,2345,2345,2345,2345,0
|
|
20230804,124800,347209705,2345,2345,2345,2345,0
|
|
20230804,124700,347209705,2345,2345,2345,2345,0
|
|
20230804,124600,347209705,2345,2345,2345,2345,9
|
|
20230804,124500,347188600,2345,2345,2345,2345,10
|
|
20230804,124400,347165150,2345,2345,2345,2345,0
|
|
20230804,124300,347165150,2345,2345,2345,2345,80
|
|
20230804,124200,346977550,2345,2345,2345,2345,1
|
|
20230804,124100,346975205,2340,2340,2340,2340,0
|
|
20230804,124000,346975205,2340,2340,2340,2340,444
|
|
20230804,123900,345936245,2340,2340,2340,2340,3
|
|
20230804,123800,345929225,2340,2340,2340,2340,23
|
|
20230804,123700,345875405,2345,2345,2345,2345,43
|
|
20230804,123600,345774570,2340,2340,2340,2340,250
|
|
20230804,123500,345189570,2340,2340,2340,2340,0
|
|
20230804,123400,345189570,2340,2340,2340,2340,0
|
|
20230804,123300,345189570,2340,2340,2340,2340,1113
|
|
20230804,123200,342585150,2335,2335,2335,2330,1022
|
|
20230804,123100,340198885,2330,2335,2335,2330,464
|
|
20230804,123000,339116785,2335,2335,2335,2335,4
|
|
20230804,122900,339107445,2335,2335,2335,2335,702
|
|
20230804,122800,337468275,2340,2335,2340,2335,101
|
|
20230804,122700,337232435,2335,2335,2335,2335,3
|
|
20230804,122600,337225430,2335,2335,2340,2335,845
|
|
20230804,122500,335252350,2335,2340,2340,2335,1601
|
|
20230804,122400,331514005,2340,2340,2340,2340,47
|
|
20230804,122300,331404025,2340,2340,2340,2340,301
|
|
20230804,122200,330699685,2340,2340,2340,2340,1
|
|
20230804,122100,330697345,2335,2335,2335,2335,50
|
|
20230804,122000,330580595,2335,2335,2335,2335,0
|
|
20230804,121900,330580595,2335,2335,2335,2335,14
|
|
20230804,121800,330547905,2335,2335,2335,2335,549
|
|
20230804,121700,329265990,2340,2340,2340,2340,451
|
|
20230804,121600,328210650,2340,2340,2340,2340,1508
|
|
20230804,121500,324681930,2340,2345,2345,2340,1015
|
|
20230804,121400,322306755,2345,2345,2345,2345,12
|
|
20230804,121300,322278615,2345,2345,2345,2345,104
|
|
20230804,121200,322034735,2345,2345,2345,2345,1809
|
|
20230804,121100,317792630,2345,2345,2345,2345,300
|
|
20230804,121000,317089130,2345,2345,2345,2345,100
|
|
20230804,120900,316854630,2345,2345,2345,2345,50
|
|
20230804,120800,316737380,2345,2345,2345,2345,49
|
|
20230804,120700,316622475,2345,2345,2345,2345,11
|
|
20230804,120600,316596680,2345,2345,2345,2345,490
|
|
20230804,120500,315447630,2340,2340,2340,2340,30
|
|
20230804,120400,315377430,2340,2345,2345,2340,241
|
|
20230804,120300,314812440,2345,2345,2345,2345,752
|
|
20230804,120200,313049000,2340,2340,2340,2340,158
|
|
20230804,120100,312679280,2350,2350,2350,2350,0
|
|
20230804,120000,312679280,2350,2345,2350,2340,26
|
|
20230804,115900,312618400,2345,2345,2345,2340,2481
|
|
20230804,115800,306803795,2350,2350,2355,2350,51
|
|
20230804,115700,306683940,2345,2345,2350,2345,13
|
|
20230804,115600,306653450,2345,2345,2345,2345,3
|
|
20230804,115500,306646415,2345,2345,2345,2345,0
|
|
20230804,115400,306646415,2345,2345,2345,2345,1
|
|
20230804,115300,306644070,2345,2345,2345,2345,0
|
|
20230804,115200,306644070,2345,2345,2345,2345,91
|
|
20230804,115100,306430675,2345,2350,2350,2345,1243
|
|
20230804,115000,303515765,2350,2355,2355,2350,446
|
|
20230804,114900,302465935,2350,2350,2350,2350,254
|
|
20230804,114800,301869035,2350,2350,2350,2350,0
|
|
20230804,114700,301869035,2350,2350,2350,2350,836
|
|
20230804,114600,299904435,2350,2350,2350,2350,100
|
|
20230804,114500,299669435,2350,2350,2350,2350,0
|
|
20230804,114400,299669435,2350,2350,2350,2350,1
|
|
20230804,114300,299667085,2350,2350,2350,2350,0
|
|
20230804,114200,299667085,2350,2350,2350,2350,904
|
|
20230804,114100,297542685,2350,2350,2350,2350,2
|
|
20230804,114000,297537985,2350,2355,2355,2350,103
|
|
20230804,113900,297295425,2355,2355,2355,2355,0
|
|
20230804,113800,297295425,2355,2355,2355,2355,0
|
|
20230804,113700,297295425,2355,2350,2355,2350,704
|
|
20230804,113600,295640925,2350,2350,2350,2345,7
|
|
20230804,113500,295624480,2345,2350,2350,2345,1008
|
|
20230804,113400,293255730,2350,2350,2350,2350,5737
|
|
20230804,113300,279773780,2355,2360,2360,2355,848
|
|
20230804,113200,277776735,2355,2355,2355,2355,3
|
|
20230804,113100,277769670,2355,2355,2355,2355,100
|
|
20230804,113000,277534170,2355,2355,2355,2355,0
|
|
20230804,112900,277534170,2355,2355,2355,2355,0
|
|
20230804,112800,277534170,2355,2355,2355,2355,942
|
|
20230804,112700,275315760,2355,2355,2355,2355,10
|
|
20230804,112600,275292210,2355,2355,2355,2355,50
|
|
20230804,112500,275174460,2355,2355,2355,2355,408
|
|
20230804,112400,274213620,2355,2355,2355,2355,2
|
|
20230804,112300,274208910,2355,2355,2355,2355,1311
|
|
20230804,112200,271121505,2360,2360,2360,2360,0
|
|
20230804,112100,271121505,2360,2360,2360,2360,0
|
|
20230804,112000,271121505,2360,2360,2360,2360,432
|
|
20230804,111900,270101985,2360,2360,2360,2360,967
|
|
20230804,111800,267819865,2360,2360,2360,2360,575
|
|
20230804,111700,266462865,2365,2365,2365,2365,4
|
|
20230804,111600,266453405,2365,2365,2365,2365,0
|
|
20230804,111500,266453405,2365,2365,2365,2365,2
|
|
20230804,111400,266448675,2360,2360,2365,2355,279
|
|
20230804,111300,265790370,2360,2355,2360,2355,61
|
|
20230804,111200,265646660,2360,2360,2360,2360,334
|
|
20230804,111100,264858420,2360,2360,2360,2360,5
|
|
20230804,111000,264846620,2360,2355,2360,2355,22
|
|
20230804,110900,264794710,2355,2360,2360,2355,21
|
|
20230804,110800,264745155,2355,2355,2355,2355,98
|
|
20230804,110700,264514365,2365,2365,2365,2365,35
|
|
20230804,110600,264431590,2365,2360,2365,2360,685
|
|
20230804,110500,262811635,2360,2345,2360,2345,445
|
|
20230804,110400,261768080,2345,2345,2345,2345,0
|
|
20230804,110300,261768080,2345,2345,2345,2345,2
|
|
20230804,110200,261763390,2345,2345,2345,2345,600
|
|
20230804,110100,260356390,2355,2355,2355,2355,0
|
|
20230804,110000,260356390,2355,2355,2355,2355,100
|
|
20230804,105900,260120890,2345,2355,2355,2345,3560
|
|
20230804,105800,251756000,2355,2355,2355,2355,20
|
|
20230804,105700,251708900,2355,2355,2355,2355,0
|
|
20230804,105600,251708900,2355,2360,2360,2355,658
|
|
20230804,105500,250159305,2360,2360,2360,2360,104
|
|
20230804,105400,249913865,2360,2360,2360,2360,0
|
|
20230804,105300,249913865,2360,2360,2360,2360,0
|
|
20230804,105200,249913865,2360,2360,2360,2355,620
|
|
20230804,105100,248452740,2355,2355,2355,2355,110
|
|
20230804,105000,248193690,2355,2355,2355,2355,0
|
|
20230804,104900,248193690,2355,2355,2355,2355,0
|
|
20230804,104800,248193690,2355,2360,2360,2355,8
|
|
20230804,104700,248174825,2360,2360,2360,2360,25
|
|
20230804,104600,248115825,2360,2360,2360,2360,2490
|
|
20230804,104500,242239425,2365,2365,2365,2365,18
|
|
20230804,104400,242196855,2365,2365,2365,2365,500
|
|
20230804,104300,241014355,2355,2355,2355,2355,0
|
|
20230804,104200,241014355,2355,2355,2355,2355,0
|
|
20230804,104100,241014355,2355,2355,2355,2355,680
|
|
20230804,104000,239412955,2360,2360,2360,2360,0
|
|
20230804,103900,239412955,2360,2365,2365,2360,2245
|
|
20230804,103800,234110260,2365,2345,2365,2345,2872
|
|
20230804,103700,227327335,2345,2360,2360,2345,16877
|
|
20230804,103600,187663585,2360,2360,2360,2360,7
|
|
20230804,103500,187647065,2360,2360,2360,2360,5
|
|
20230804,103400,187635265,2360,2360,2360,2360,0
|
|
20230804,103300,187635265,2360,2360,2360,2360,0
|
|
20230804,103200,187635265,2360,2360,2360,2360,58
|
|
20230804,103100,187498385,2350,2350,2350,2350,30
|
|
20230804,103000,187427885,2350,2350,2350,2350,0
|
|
20230804,102900,187427885,2350,2350,2350,2350,0
|
|
20230804,102800,187427885,2350,2355,2355,2350,2329
|
|
20230804,102700,181952350,2355,2355,2355,2355,113
|
|
20230804,102600,181686235,2355,2355,2355,2355,10
|
|
20230804,102500,181662685,2360,2360,2360,2360,10
|
|
20230804,102400,181639085,2360,2360,2360,2360,0
|
|
20230804,102300,181639085,2360,2360,2360,2360,867
|
|
20230804,102200,179592965,2350,2350,2350,2350,0
|
|
20230804,102100,179592965,2350,2350,2350,2350,0
|
|
20230804,102000,179592965,2350,2350,2350,2350,20
|
|
20230804,101900,179545965,2350,2350,2350,2350,0
|
|
20230804,101800,179545965,2350,2355,2355,2350,4130
|
|
20230804,101700,169826885,2360,2360,2360,2360,0
|
|
20230804,101600,169826885,2360,2365,2365,2360,2179
|
|
20230804,101500,164684380,2365,2360,2365,2360,108
|
|
20230804,101400,164429380,2360,2365,2365,2360,642
|
|
20230804,101300,162911760,2370,2370,2370,2365,1654
|
|
20230804,101200,158992775,2370,2365,2370,2365,1732
|
|
20230804,101100,154893035,2365,2365,2370,2365,1524
|
|
20230804,101000,151288755,2360,2360,2360,2360,0
|
|
20230804,100900,151288755,2360,2360,2360,2360,22
|
|
20230804,100800,151236835,2355,2360,2360,2355,203
|
|
20230804,100700,150757760,2360,2355,2360,2355,1158
|
|
20230804,100600,148030645,2365,2365,2365,2365,0
|
|
20230804,100500,148030645,2365,2365,2365,2365,1189
|
|
20230804,100400,145218660,2365,2360,2365,2360,512
|
|
20230804,100300,144008945,2360,2355,2360,2355,1088
|
|
20230804,100200,141442525,2355,2355,2355,2355,154
|
|
20230804,100100,141079855,2355,2355,2355,2355,0
|
|
20230804,100000,141079855,2355,2355,2355,2355,112
|
|
20230804,095900,140816095,2365,2365,2365,2365,1
|
|
20230804,095800,140813730,2365,2360,2365,2360,573
|
|
20230804,095700,139461025,2355,2355,2355,2355,50
|
|
20230804,095600,139343275,2355,2355,2355,2355,0
|
|
20230804,095500,139343275,2355,2355,2360,2350,2446
|
|
20230804,095400,133592630,2355,2355,2355,2355,1815
|
|
20230804,095300,129318305,2355,2355,2355,2355,100
|
|
20230804,095200,129082805,2355,2360,2360,2355,861
|
|
20230804,095100,127054845,2360,2355,2360,2355,166
|
|
20230804,095000,126663910,2350,2350,2350,2350,609
|
|
20230804,094900,125232760,2350,2350,2350,2350,200
|
|
20230804,094800,124762760,2350,2350,2350,2350,3889
|
|
20230804,094700,115623610,2350,2350,2350,2350,244
|
|
20230804,094600,115050210,2345,2345,2345,2345,172
|
|
20230804,094500,114646870,2350,2350,2350,2350,800
|
|
20230804,094400,112766870,2345,2345,2345,2345,694
|
|
20230804,094300,111139440,2345,2345,2345,2345,200
|
|
20230804,094200,110670440,2340,2340,2340,2340,1
|
|
20230804,094100,110668100,2335,2335,2335,2335,0
|
|
20230804,094000,110668100,2335,2340,2340,2335,712
|
|
20230804,093900,109003080,2340,2335,2340,2335,524
|
|
20230804,093800,107777835,2340,2340,2340,2340,79
|
|
20230804,093700,107592975,2340,2340,2340,2340,149
|
|
20230804,093600,107244315,2340,2340,2340,2340,52
|
|
20230804,093500,107122635,2345,2325,2345,2325,172
|
|
20230804,093400,106721195,2325,2345,2345,2325,1001
|
|
20230804,093300,104389555,2345,2340,2345,2340,141
|
|
20230804,093200,104059610,2345,2330,2345,2330,1501
|
|
20230804,093100,100562265,2330,2340,2345,2330,684
|
|
20230804,093000,98962690,2340,2340,2340,2340,63
|
|
20230804,092900,98815270,2340,2340,2340,2335,667
|
|
20230804,092800,97256985,2340,2345,2345,2340,1997
|
|
20230804,092700,92583755,2345,2345,2345,2345,530
|
|
20230804,092600,91340905,2345,2345,2345,2345,3
|
|
20230804,092500,91333870,2350,2350,2350,2350,0
|
|
20230804,092400,91333870,2350,2350,2350,2350,187
|
|
20230804,092300,90894420,2345,2350,2350,2345,1301
|
|
20230804,092200,87841130,2350,2350,2350,2350,1
|
|
20230804,092100,87838780,2355,2355,2355,2355,500
|
|
20230804,092000,86661280,2355,2355,2355,2355,570
|
|
20230804,091900,85318930,2350,2345,2350,2345,251
|
|
20230804,091800,84729150,2345,2350,2350,2345,53
|
|
20230804,091700,84604605,2355,2340,2355,2335,3203
|
|
20230804,091600,77108915,2340,2335,2340,2335,1820
|
|
20230804,091500,72856715,2335,2340,2340,2335,510
|
|
20230804,091400,71663560,2340,2340,2340,2340,38
|
|
20230804,091300,71574640,2335,2335,2335,2335,500
|
|
20230804,091200,70407140,2340,2320,2340,2320,10049
|
|
20230804,091100,46985015,2320,2320,2320,2320,119
|
|
20230804,091000,46708935,2320,2315,2320,2315,6260
|
|
20230804,090900,32217020,2315,2310,2315,2305,1889
|
|
20230804,090800,27855385,2315,2330,2330,2315,1524
|
|
20230804,090700,24326935,2330,2320,2330,2320,4111
|
|
20230804,090600,14756775,2315,2315,2315,2315,541
|
|
20230804,090500,13504360,2315,2315,2315,2315,1
|
|
20230804,090400,13502045,2315,2310,2315,2310,1243
|
|
20230804,090300,10630705,2310,2305,2310,2305,463
|
|
20230804,090200,9563480,2300,2300,2300,2300,555
|
|
20230804,090100,8286980,2310,2305,2310,2295,1839
|
|
20230804,090000,4052910,2305,2300,2305,2300,1759
|