674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201100,685520200,4420,4420,4420,4420,1183
|
|
20230801,201000,685520200,4420,4420,4420,4420,0
|
|
20230801,200900,685520200,4420,4420,4420,4420,0
|
|
20230801,200800,685520200,4420,4420,4420,4420,0
|
|
20230801,200700,685520200,4420,4420,4420,4420,0
|
|
20230801,200600,685520200,4420,4420,4420,4420,0
|
|
20230801,200500,685520200,4420,4420,4420,4420,0
|
|
20230801,200400,685520200,4420,4420,4420,4420,0
|
|
20230801,200300,685520200,4420,4420,4420,4420,0
|
|
20230801,200200,685520200,4420,4420,4420,4420,0
|
|
20230801,200100,685520200,4420,4420,4420,4420,0
|
|
20230801,200000,685520200,4420,4420,4420,4420,0
|
|
20230801,195900,685520200,4420,4420,4420,4420,0
|
|
20230801,195800,685520200,4420,4420,4420,4420,0
|
|
20230801,195700,685520200,4420,4420,4420,4420,0
|
|
20230801,195600,685520200,4420,4420,4420,4420,0
|
|
20230801,195500,685520200,4420,4420,4420,4420,0
|
|
20230801,195400,685520200,4420,4420,4420,4420,0
|
|
20230801,195300,685520200,4420,4420,4420,4420,0
|
|
20230801,195200,685520200,4420,4420,4420,4420,0
|
|
20230801,195100,685520200,4420,4420,4420,4420,0
|
|
20230801,195000,685520200,4420,4420,4420,4420,0
|
|
20230801,194900,685520200,4420,4420,4420,4420,0
|
|
20230801,194800,685520200,4420,4420,4420,4420,0
|
|
20230801,194700,685520200,4420,4420,4420,4420,0
|
|
20230801,194600,685520200,4420,4420,4420,4420,0
|
|
20230801,194500,685520200,4420,4420,4420,4420,0
|
|
20230801,194400,685520200,4420,4420,4420,4420,0
|
|
20230801,194300,685520200,4420,4420,4420,4420,0
|
|
20230801,194200,685520200,4420,4420,4420,4420,0
|
|
20230801,194100,685520200,4420,4420,4420,4420,1183
|
|
20230801,194000,685520200,4420,4420,4420,4420,0
|
|
20230801,193900,685520200,4420,4420,4420,4420,0
|
|
20230801,193800,685520200,4420,4420,4420,4420,0
|
|
20230801,193700,685520200,4420,4420,4420,4420,0
|
|
20230801,193600,685520200,4420,4420,4420,4420,0
|
|
20230801,193500,685520200,4420,4420,4420,4420,0
|
|
20230801,193400,685520200,4420,4420,4420,4420,0
|
|
20230801,193300,685520200,4420,4420,4420,4420,0
|
|
20230801,193200,685520200,4420,4420,4420,4420,0
|
|
20230801,193100,685520200,4420,4420,4420,4420,0
|
|
20230801,193000,685520200,4420,4420,4420,4420,0
|
|
20230801,192900,685520200,4420,4420,4420,4420,0
|
|
20230801,192800,685520200,4420,4420,4420,4420,0
|
|
20230801,192700,685520200,4420,4420,4420,4420,0
|
|
20230801,192600,685520200,4420,4420,4420,4420,0
|
|
20230801,192500,685520200,4420,4420,4420,4420,0
|
|
20230801,192400,685520200,4420,4420,4420,4420,0
|
|
20230801,192300,685520200,4420,4420,4420,4420,0
|
|
20230801,192200,685520200,4420,4420,4420,4420,0
|
|
20230801,192100,685520200,4420,4420,4420,4420,0
|
|
20230801,192000,685520200,4420,4420,4420,4420,0
|
|
20230801,191900,685520200,4420,4420,4420,4420,0
|
|
20230801,191800,685520200,4420,4420,4420,4420,0
|
|
20230801,191700,685520200,4420,4420,4420,4420,0
|
|
20230801,191600,685520200,4420,4420,4420,4420,0
|
|
20230801,191500,685520200,4420,4420,4420,4420,0
|
|
20230801,191400,685520200,4420,4420,4420,4420,0
|
|
20230801,191300,685520200,4420,4420,4420,4420,0
|
|
20230801,191200,685520200,4420,4420,4420,4420,0
|
|
20230801,191100,685520200,4420,4420,4420,4420,1183
|
|
20230801,191000,685520200,4420,4420,4420,4420,0
|
|
20230801,190900,685520200,4420,4420,4420,4420,0
|
|
20230801,190800,685520200,4420,4420,4420,4420,0
|
|
20230801,190700,685520200,4420,4420,4420,4420,0
|
|
20230801,190600,685520200,4420,4420,4420,4420,0
|
|
20230801,190500,685520200,4420,4420,4420,4420,0
|
|
20230801,190400,685520200,4420,4420,4420,4420,0
|
|
20230801,190300,685520200,4420,4420,4420,4420,0
|
|
20230801,190200,685520200,4420,4420,4420,4420,0
|
|
20230801,190100,685520200,4420,4420,4420,4420,0
|
|
20230801,190000,685520200,4420,4420,4420,4420,0
|
|
20230801,185900,685520200,4420,4420,4420,4420,0
|
|
20230801,185800,685520200,4420,4420,4420,4420,0
|
|
20230801,185700,685520200,4420,4420,4420,4420,0
|
|
20230801,185600,685520200,4420,4420,4420,4420,0
|
|
20230801,185500,685520200,4420,4420,4420,4420,0
|
|
20230801,185400,685520200,4420,4420,4420,4420,0
|
|
20230801,185300,685520200,4420,4420,4420,4420,0
|
|
20230801,185200,685520200,4420,4420,4420,4420,0
|
|
20230801,185100,685520200,4420,4420,4420,4420,0
|
|
20230801,185000,685520200,4420,4420,4420,4420,0
|
|
20230801,184900,685520200,4420,4420,4420,4420,0
|
|
20230801,184800,685520200,4420,4420,4420,4420,0
|
|
20230801,184700,685520200,4420,4420,4420,4420,0
|
|
20230801,184600,685520200,4420,4420,4420,4420,0
|
|
20230801,184500,685520200,4420,4420,4420,4420,0
|
|
20230801,184400,685520200,4420,4420,4420,4420,0
|
|
20230801,184300,685520200,4420,4420,4420,4420,0
|
|
20230801,184200,685520200,4420,4420,4420,4420,0
|
|
20230801,184100,685520200,4420,4420,4420,4420,1183
|
|
20230801,184000,685520200,4420,4420,4420,4420,0
|
|
20230801,183900,685520200,4420,4420,4420,4420,0
|
|
20230801,183800,685520200,4420,4420,4420,4420,0
|
|
20230801,183700,685520200,4420,4420,4420,4420,0
|
|
20230801,183600,685520200,4420,4420,4420,4420,0
|
|
20230801,183500,685520200,4420,4420,4420,4420,0
|
|
20230801,183400,685520200,4420,4420,4420,4420,0
|
|
20230801,183300,685520200,4420,4420,4420,4420,0
|
|
20230801,183200,685520200,4420,4420,4420,4420,0
|
|
20230801,183100,685520200,4420,4420,4420,4420,0
|
|
20230801,183000,685520200,4420,4420,4420,4420,0
|
|
20230801,182900,685520200,4420,4420,4420,4420,0
|
|
20230801,182800,685520200,4420,4420,4420,4420,0
|
|
20230801,182700,685520200,4420,4420,4420,4420,0
|
|
20230801,182600,685520200,4420,4420,4420,4420,0
|
|
20230801,182500,685520200,4420,4420,4420,4420,0
|
|
20230801,182400,685520200,4420,4420,4420,4420,0
|
|
20230801,182300,685520200,4420,4420,4420,4420,0
|
|
20230801,182200,685520200,4420,4420,4420,4420,0
|
|
20230801,182100,685520200,4420,4420,4420,4420,0
|
|
20230801,182000,685520200,4420,4420,4420,4420,0
|
|
20230801,181900,685520200,4420,4420,4420,4420,0
|
|
20230801,181800,685520200,4420,4420,4420,4420,0
|
|
20230801,181700,685520200,4420,4420,4420,4420,0
|
|
20230801,181600,685520200,4420,4420,4420,4420,0
|
|
20230801,181500,685520200,4420,4420,4420,4420,0
|
|
20230801,181400,685520200,4420,4420,4420,4420,0
|
|
20230801,181300,685520200,4420,4420,4420,4420,0
|
|
20230801,181200,685520200,4420,4420,4420,4420,0
|
|
20230801,181100,685520200,4420,4420,4420,4420,1183
|
|
20230801,181000,685520200,4420,4420,4420,4420,0
|
|
20230801,180900,685520200,4420,4420,4420,4420,0
|
|
20230801,180800,685520200,4420,4420,4420,4420,0
|
|
20230801,180700,685520200,4420,4420,4420,4420,0
|
|
20230801,180600,685520200,4420,4420,4420,4420,0
|
|
20230801,180500,685520200,4420,4420,4420,4420,0
|
|
20230801,180400,685520200,4420,4420,4420,4420,0
|
|
20230801,180300,685520200,4420,4420,4420,4420,0
|
|
20230801,180200,685520200,4420,4420,4420,4420,0
|
|
20230801,180100,685520200,4420,4420,4420,4420,0
|
|
20230801,180000,685520200,4420,4420,4420,4420,0
|
|
20230801,175900,685520200,4420,4420,4420,4420,0
|
|
20230801,175800,685520200,4420,4420,4420,4420,0
|
|
20230801,175700,685520200,4420,4420,4420,4420,0
|
|
20230801,175600,685520200,4420,4420,4420,4420,0
|
|
20230801,175500,685520200,4420,4420,4420,4420,0
|
|
20230801,175400,685520200,4420,4420,4420,4420,0
|
|
20230801,175300,685520200,4420,4420,4420,4420,0
|
|
20230801,175200,685520200,4420,4420,4420,4420,0
|
|
20230801,175100,685520200,4420,4420,4420,4420,0
|
|
20230801,175000,685520200,4420,4420,4420,4420,0
|
|
20230801,174900,685520200,4420,4420,4420,4420,0
|
|
20230801,174800,685520200,4420,4420,4420,4420,0
|
|
20230801,174700,685520200,4420,4420,4420,4420,0
|
|
20230801,174600,685520200,4420,4420,4420,4420,0
|
|
20230801,174500,685520200,4420,4420,4420,4420,0
|
|
20230801,174400,685520200,4420,4420,4420,4420,0
|
|
20230801,174300,685520200,4420,4420,4420,4420,0
|
|
20230801,174200,685520200,4420,4420,4420,4420,0
|
|
20230801,174100,685520200,4420,4420,4420,4420,1183
|
|
20230801,174000,685520200,4420,4420,4420,4420,0
|
|
20230801,173900,685520200,4420,4420,4420,4420,0
|
|
20230801,173800,685520200,4420,4420,4420,4420,0
|
|
20230801,173700,685520200,4420,4420,4420,4420,0
|
|
20230801,173600,685520200,4420,4420,4420,4420,0
|
|
20230801,173500,685520200,4420,4420,4420,4420,0
|
|
20230801,173400,685520200,4420,4420,4420,4420,0
|
|
20230801,173300,685520200,4420,4420,4420,4420,0
|
|
20230801,173200,685520200,4420,4420,4420,4420,0
|
|
20230801,173100,685520200,4420,4420,4420,4420,0
|
|
20230801,173000,685520200,4420,4420,4420,4420,0
|
|
20230801,172900,685520200,4420,4420,4420,4420,0
|
|
20230801,172800,685520200,4420,4420,4420,4420,0
|
|
20230801,172700,685520200,4420,4420,4420,4420,0
|
|
20230801,172600,685520200,4420,4420,4420,4420,0
|
|
20230801,172500,685520200,4420,4420,4420,4420,0
|
|
20230801,172400,685520200,4420,4420,4420,4420,0
|
|
20230801,172300,685520200,4420,4420,4420,4420,0
|
|
20230801,172200,685520200,4420,4420,4420,4420,0
|
|
20230801,172100,685520200,4420,4420,4420,4420,0
|
|
20230801,172000,685520200,4420,4420,4420,4420,0
|
|
20230801,171900,685520200,4420,4420,4420,4420,0
|
|
20230801,171800,685520200,4420,4420,4420,4420,0
|
|
20230801,171700,685520200,4420,4420,4420,4420,0
|
|
20230801,171600,685520200,4420,4420,4420,4420,0
|
|
20230801,171500,685520200,4420,4420,4420,4420,0
|
|
20230801,171400,685520200,4420,4420,4420,4420,0
|
|
20230801,171300,685520200,4420,4420,4420,4420,0
|
|
20230801,171200,685520200,4420,4420,4420,4420,0
|
|
20230801,171100,685520200,4420,4420,4420,4420,1183
|
|
20230801,171000,685520200,4420,4420,4420,4420,0
|
|
20230801,170900,685520200,4420,4420,4420,4420,0
|
|
20230801,170800,685520200,4420,4420,4420,4420,0
|
|
20230801,170700,685520200,4420,4420,4420,4420,0
|
|
20230801,170600,685520200,4420,4420,4420,4420,0
|
|
20230801,170500,685520200,4420,4420,4420,4420,0
|
|
20230801,170400,685520200,4420,4420,4420,4420,0
|
|
20230801,170300,685520200,4420,4420,4420,4420,0
|
|
20230801,170200,685520200,4420,4420,4420,4420,0
|
|
20230801,170100,685520200,4420,4420,4420,4420,0
|
|
20230801,170000,685520200,4420,4420,4420,4420,0
|
|
20230801,165900,685520200,4420,4420,4420,4420,0
|
|
20230801,165800,685520200,4420,4420,4420,4420,0
|
|
20230801,165700,685520200,4420,4420,4420,4420,0
|
|
20230801,165600,685520200,4420,4420,4420,4420,0
|
|
20230801,165500,685520200,4420,4420,4420,4420,0
|
|
20230801,165400,685520200,4420,4420,4420,4420,0
|
|
20230801,165300,685520200,4420,4420,4420,4420,0
|
|
20230801,165200,685520200,4420,4420,4420,4420,0
|
|
20230801,165100,685520200,4420,4420,4420,4420,0
|
|
20230801,165000,685520200,4420,4420,4420,4420,0
|
|
20230801,164900,685520200,4420,4420,4420,4420,0
|
|
20230801,164800,685520200,4420,4420,4420,4420,0
|
|
20230801,164700,685520200,4420,4420,4420,4420,0
|
|
20230801,164600,685520200,4420,4420,4420,4420,0
|
|
20230801,164500,685520200,4420,4420,4420,4420,0
|
|
20230801,164400,685520200,4420,4420,4420,4420,0
|
|
20230801,164300,685520200,4420,4420,4420,4420,0
|
|
20230801,164200,685520200,4420,4420,4420,4420,0
|
|
20230801,164100,685520200,4420,4420,4420,4420,1183
|
|
20230801,164000,685520200,4420,4420,4420,4420,0
|
|
20230801,163900,685520200,4420,4420,4420,4420,0
|
|
20230801,163800,685520200,4420,4420,4420,4420,0
|
|
20230801,163700,685520200,4420,4420,4420,4420,0
|
|
20230801,163600,685520200,4420,4420,4420,4420,0
|
|
20230801,163500,685520200,4420,4420,4420,4420,0
|
|
20230801,163400,685520200,4420,4420,4420,4420,0
|
|
20230801,163300,685520200,4420,4420,4420,4420,0
|
|
20230801,163200,685520200,4420,4420,4420,4420,0
|
|
20230801,163100,685520200,4420,4420,4420,4420,0
|
|
20230801,163000,685520200,4420,4420,4420,4420,0
|
|
20230801,162900,685520200,4420,4420,4420,4420,0
|
|
20230801,162800,685520200,4420,4420,4420,4420,0
|
|
20230801,162700,685520200,4420,4420,4420,4420,0
|
|
20230801,162600,685520200,4420,4420,4420,4420,0
|
|
20230801,162500,685520200,4420,4420,4420,4420,0
|
|
20230801,162400,685520200,4420,4420,4420,4420,0
|
|
20230801,162300,685520200,4420,4420,4420,4420,0
|
|
20230801,162200,685520200,4420,4420,4420,4420,0
|
|
20230801,162100,685520200,4420,4420,4420,4420,0
|
|
20230801,162000,685520200,4420,4420,4420,4420,0
|
|
20230801,161900,685520200,4420,4420,4420,4420,0
|
|
20230801,161800,685520200,4420,4420,4420,4420,0
|
|
20230801,161700,685520200,4420,4420,4420,4420,0
|
|
20230801,161600,685520200,4420,4420,4420,4420,0
|
|
20230801,161500,685520200,4420,4420,4420,4420,0
|
|
20230801,161400,685520200,4420,4420,4420,4420,0
|
|
20230801,161300,685520200,4420,4420,4420,4420,0
|
|
20230801,161200,685520200,4420,4420,4420,4420,0
|
|
20230801,161100,685520200,4420,4420,4420,4420,1183
|
|
20230801,161000,685520200,4420,4420,4420,4420,0
|
|
20230801,160900,685520200,4420,4420,4420,4420,0
|
|
20230801,160800,685520200,4420,4420,4420,4420,0
|
|
20230801,160700,685520200,4420,4420,4420,4420,0
|
|
20230801,160600,685520200,4420,4420,4420,4420,0
|
|
20230801,160500,685520200,4420,4420,4420,4420,0
|
|
20230801,160400,685520200,4420,4420,4420,4420,0
|
|
20230801,160300,685520200,4420,4420,4420,4420,0
|
|
20230801,160200,685520200,4420,4420,4420,4420,0
|
|
20230801,160100,685520200,4420,4420,4420,4420,0
|
|
20230801,160000,685520200,4420,4420,4420,4420,0
|
|
20230801,155900,685520200,4420,4420,4420,4420,0
|
|
20230801,155800,685520200,4420,4420,4420,4420,0
|
|
20230801,155700,685520200,4420,4420,4420,4420,0
|
|
20230801,155600,685520200,4420,4420,4420,4420,0
|
|
20230801,155500,685520200,4420,4420,4420,4420,0
|
|
20230801,155400,685520200,4420,4420,4420,4420,0
|
|
20230801,155300,685520200,4420,4420,4420,4420,0
|
|
20230801,155200,685520200,4420,4420,4420,4420,0
|
|
20230801,155100,685520200,4420,4420,4420,4420,0
|
|
20230801,155000,685520200,4420,4420,4420,4420,0
|
|
20230801,154900,685520200,4420,4420,4420,4420,0
|
|
20230801,154800,685520200,4420,4420,4420,4420,0
|
|
20230801,154700,685520200,4420,4420,4420,4420,0
|
|
20230801,154600,685520200,4420,4420,4420,4420,0
|
|
20230801,154500,685520200,4420,4420,4420,4420,0
|
|
20230801,154400,685520200,4420,4420,4420,4420,0
|
|
20230801,154300,685520200,4420,4420,4420,4420,0
|
|
20230801,154200,685520200,4420,4420,4420,4420,0
|
|
20230801,154100,685520200,4420,4420,4420,4420,1183
|
|
20230801,154000,685520200,4420,4420,4420,4420,0
|
|
20230801,153900,685520200,4420,4420,4420,4420,0
|
|
20230801,153800,685520200,4420,4420,4420,4420,0
|
|
20230801,153700,685520200,4420,4420,4420,4420,0
|
|
20230801,153600,685520200,4420,4420,4420,4420,0
|
|
20230801,153500,685520200,4420,4420,4420,4420,0
|
|
20230801,153400,685520200,4420,4420,4420,4420,0
|
|
20230801,153300,685520200,4420,4420,4420,4420,0
|
|
20230801,153200,685520200,4420,4420,4420,4420,0
|
|
20230801,153100,685520200,4420,4420,4420,4420,0
|
|
20230801,153000,685520200,4420,4420,4420,4420,1183
|
|
20230801,152900,680291340,4445,4445,4445,4445,0
|
|
20230801,152800,680291340,4445,4445,4445,4445,0
|
|
20230801,152700,680291340,4445,4445,4445,4445,0
|
|
20230801,152600,680291340,4445,4445,4445,4445,0
|
|
20230801,152500,680291340,4445,4445,4445,4445,0
|
|
20230801,152400,680291340,4445,4445,4445,4445,0
|
|
20230801,152300,680291340,4445,4445,4445,4445,0
|
|
20230801,152200,680291340,4445,4445,4445,4445,0
|
|
20230801,152100,680291340,4445,4445,4445,4445,0
|
|
20230801,152000,680291340,4445,4445,4445,4445,0
|
|
20230801,151900,680291340,4445,4445,4445,4445,111
|
|
20230801,151800,679797945,4465,4465,4465,4465,50
|
|
20230801,151700,679574695,4470,4470,4470,4470,0
|
|
20230801,151600,679574695,4470,4470,4470,4470,0
|
|
20230801,151500,679574695,4470,4470,4470,4470,0
|
|
20230801,151400,679574695,4470,4430,4470,4430,176
|
|
20230801,151300,678794645,4430,4420,4430,4420,49
|
|
20230801,151200,678578025,4425,4425,4425,4425,0
|
|
20230801,151100,678578025,4425,4425,4425,4425,0
|
|
20230801,151000,678578025,4425,4425,4425,4425,0
|
|
20230801,150900,678578025,4425,4425,4425,4425,0
|
|
20230801,150800,678578025,4425,4425,4425,4425,49
|
|
20230801,150700,678361200,4420,4420,4420,4420,43
|
|
20230801,150600,678171140,4420,4420,4420,4420,322
|
|
20230801,150500,676747900,4420,4420,4420,4420,357
|
|
20230801,150400,675169960,4420,4420,4420,4420,45
|
|
20230801,150300,674971060,4420,4420,4420,4420,200
|
|
20230801,150200,674087060,4420,4420,4420,4420,0
|
|
20230801,150100,674087060,4420,4420,4420,4420,0
|
|
20230801,150000,674087060,4420,4420,4420,4420,800
|
|
20230801,145900,670551060,4420,4420,4420,4420,100
|
|
20230801,145800,670109060,4420,4420,4420,4420,0
|
|
20230801,145700,670109060,4420,4430,4430,4420,16
|
|
20230801,145600,670038240,4430,4420,4430,4420,142
|
|
20230801,145500,669410580,4430,4430,4430,4430,2
|
|
20230801,145400,669401720,4420,4420,4420,4420,0
|
|
20230801,145300,669401720,4420,4420,4420,4420,45
|
|
20230801,145200,669202820,4425,4425,4425,4425,0
|
|
20230801,145100,669202820,4425,4425,4425,4425,203
|
|
20230801,145000,668304545,4420,4425,4425,4420,1189
|
|
20230801,144900,663045165,4425,4435,4435,4425,52
|
|
20230801,144800,662815045,4425,4425,4425,4425,0
|
|
20230801,144700,662815045,4425,4425,4425,4425,0
|
|
20230801,144600,662815045,4425,4425,4425,4425,0
|
|
20230801,144500,662815045,4425,4425,4425,4425,0
|
|
20230801,144400,662815045,4425,4425,4425,4425,0
|
|
20230801,144300,662815045,4425,4435,4435,4425,250
|
|
20230801,144200,661706735,4435,4435,4435,4435,20
|
|
20230801,144100,661618035,4430,4430,4430,4430,0
|
|
20230801,144000,661618035,4430,4425,4430,4425,271
|
|
20230801,143900,660418855,4430,4430,4430,4430,2
|
|
20230801,143800,660409995,4425,4425,4425,4425,0
|
|
20230801,143700,660409995,4425,4425,4425,4425,58
|
|
20230801,143600,660153345,4465,4465,4465,4465,0
|
|
20230801,143500,660153345,4465,4445,4465,4445,4
|
|
20230801,143400,660135545,4430,4430,4430,4430,3
|
|
20230801,143300,660122255,4425,4425,4425,4425,0
|
|
20230801,143200,660122255,4425,4425,4425,4425,0
|
|
20230801,143100,660122255,4425,4425,4425,4425,0
|
|
20230801,143000,660122255,4425,4445,4445,4425,44
|
|
20230801,142900,659927355,4445,4445,4445,4445,0
|
|
20230801,142800,659927355,4445,4415,4450,4415,142
|
|
20230801,142700,659296190,4450,4450,4450,4450,0
|
|
20230801,142600,659296190,4450,4450,4450,4450,0
|
|
20230801,142500,659296190,4450,4450,4450,4450,0
|
|
20230801,142400,659296190,4450,4450,4450,4450,0
|
|
20230801,142300,659296190,4450,4450,4450,4450,0
|
|
20230801,142200,659296190,4450,4450,4450,4450,2
|
|
20230801,142100,659287290,4415,4435,4435,4415,112
|
|
20230801,142000,658791430,4440,4440,4440,4440,0
|
|
20230801,141900,658791430,4440,4470,4470,4440,181
|
|
20230801,141800,657987730,4475,4440,4475,4440,2
|
|
20230801,141700,657978815,4475,4475,4475,4475,0
|
|
20230801,141600,657978815,4475,4475,4475,4475,30
|
|
20230801,141500,657844565,4480,4480,4480,4480,3
|
|
20230801,141400,657831125,4435,4435,4435,4435,44
|
|
20230801,141300,657635985,4510,4510,4510,4510,3
|
|
20230801,141200,657622455,4435,4455,4570,4435,1773
|
|
20230801,141100,649616295,4460,4460,4460,4460,0
|
|
20230801,141000,649616295,4460,4440,4460,4440,83
|
|
20230801,140900,649247110,4410,4410,4410,4410,1713
|
|
20230801,140800,641692780,4400,4400,4400,4400,0
|
|
20230801,140700,641692780,4400,4410,4410,4400,399
|
|
20230801,140600,639935180,4400,4400,4400,4400,0
|
|
20230801,140500,639935180,4400,4400,4400,4400,0
|
|
20230801,140400,639935180,4400,4400,4400,4400,0
|
|
20230801,140300,639935180,4400,4400,4400,4400,0
|
|
20230801,140200,639935180,4400,4405,4405,4400,78
|
|
20230801,140100,639591735,4405,4405,4405,4405,0
|
|
20230801,140000,639591735,4405,4405,4405,4405,30
|
|
20230801,135900,639459585,4405,4405,4405,4405,0
|
|
20230801,135800,639459585,4405,4405,4405,4405,156
|
|
20230801,135700,638772405,4385,4385,4385,4385,45
|
|
20230801,135600,638575080,4405,4405,4405,4405,1
|
|
20230801,135500,638570675,4405,4390,4405,4380,1001
|
|
20230801,135400,634183975,4410,4410,4410,4410,5
|
|
20230801,135300,634161925,4405,4405,4405,4405,0
|
|
20230801,135200,634161925,4405,4405,4405,4405,135
|
|
20230801,135100,633567250,4405,4405,4405,4405,105
|
|
20230801,135000,633104725,4410,4385,4410,4385,110
|
|
20230801,134900,632622000,4380,4390,4390,4380,2977
|
|
20230801,134800,619569755,4415,4415,4415,4415,0
|
|
20230801,134700,619569755,4415,4415,4415,4415,0
|
|
20230801,134600,619569755,4415,4415,4415,4415,148
|
|
20230801,134500,618916335,4415,4390,4415,4390,12
|
|
20230801,134400,618863555,4385,4390,4390,4385,1674
|
|
20230801,134300,611514700,4395,4400,4400,4395,2814
|
|
20230801,134200,599139370,4405,4405,4405,4405,19
|
|
20230801,134100,599055675,4405,4415,4415,4405,850
|
|
20230801,134000,595306705,4415,4400,4415,4400,83
|
|
20230801,133900,594941110,4400,4400,4400,4400,1
|
|
20230801,133800,594936710,4400,4415,4415,4400,156
|
|
20230801,133700,594250280,4400,4400,4400,4400,2
|
|
20230801,133600,594241480,4400,4400,4400,4400,1
|
|
20230801,133500,594237080,4415,4405,4415,4400,1447
|
|
20230801,133400,587866920,4405,4415,4415,4405,3
|
|
20230801,133300,587853685,4415,4415,4425,4405,405
|
|
20230801,133200,586065920,4425,4450,4450,4425,855
|
|
20230801,133100,582281415,4425,4425,4425,4425,1
|
|
20230801,133000,582276990,4450,4450,4470,4450,2435
|
|
20230801,132900,571440980,4425,4425,4425,4425,109
|
|
20230801,132800,570958655,4415,4415,4415,4415,1
|
|
20230801,132700,570954240,4425,4410,4425,4400,858
|
|
20230801,132600,567175155,4415,4425,4425,4410,2633
|
|
20230801,132500,555541950,4425,4435,4435,4425,3986
|
|
20230801,132400,537873565,4440,4475,4475,4440,3202
|
|
20230801,132300,523643745,4445,4475,4475,4445,642
|
|
20230801,132200,520789845,4480,4445,4480,4445,4
|
|
20230801,132100,520771960,4485,4455,4485,4440,603
|
|
20230801,132000,518093590,4450,4460,4460,4450,44
|
|
20230801,131900,517897775,4490,4485,4490,4450,244
|
|
20230801,131800,516808765,4490,4450,4515,4450,2187
|
|
20230801,131700,507058430,4435,4450,4450,4435,2072
|
|
20230801,131600,497840395,4450,4470,4470,4450,2438
|
|
20230801,131500,486961535,4495,4495,4495,4495,1
|
|
20230801,131400,486957040,4495,4490,4505,4465,846
|
|
20230801,131300,483161875,4510,4510,4510,4510,18
|
|
20230801,131200,483080695,4515,4500,4515,4490,165
|
|
20230801,131100,482338785,4500,4515,4515,4500,420
|
|
20230801,131000,480447375,4520,4520,4520,4500,200
|
|
20230801,130900,479543435,4500,4525,4525,4500,737
|
|
20230801,130800,476223395,4525,4535,4535,4500,746
|
|
20230801,130700,472851210,4530,4520,4530,4520,2242
|
|
20230801,130600,462698690,4525,4550,4550,4525,913
|
|
20230801,130500,458551780,4520,4520,4560,4515,5610
|
|
20230801,130400,433195165,4570,4505,4570,4495,5596
|
|
20230801,130300,407873930,4500,4505,4505,4500,500
|
|
20230801,130200,405623880,4495,4505,4535,4495,5898
|
|
20230801,130100,379027595,4505,4500,4545,4495,3308
|
|
20230801,130000,364087750,4525,4530,4530,4485,1213
|
|
20230801,125900,358595450,4530,4495,4615,4495,14095
|
|
20230801,125800,294250465,4460,4460,4460,4460,0
|
|
20230801,125700,294250465,4460,4470,4515,4455,6737
|
|
20230801,125600,263962180,4515,4440,4550,4440,10307
|
|
20230801,125500,217697245,4420,4420,4420,4420,0
|
|
20230801,125400,217697245,4420,4420,4420,4420,0
|
|
20230801,125300,217697245,4420,4420,4420,4420,0
|
|
20230801,125200,217697245,4420,4420,4420,4420,0
|
|
20230801,125100,217697245,4420,4420,4420,4420,500
|
|
20230801,125000,215487245,4420,4420,4420,4420,0
|
|
20230801,124900,215487245,4420,4420,4420,4420,0
|
|
20230801,124800,215487245,4420,4420,4420,4420,0
|
|
20230801,124700,215487245,4420,4420,4420,4420,0
|
|
20230801,124600,215487245,4420,4420,4420,4420,0
|
|
20230801,124500,215487245,4420,4420,4420,4420,0
|
|
20230801,124400,215487245,4420,4420,4420,4420,101
|
|
20230801,124300,215040825,4420,4420,4420,4420,0
|
|
20230801,124200,215040825,4420,4420,4420,4420,0
|
|
20230801,124100,215040825,4420,4420,4420,4420,0
|
|
20230801,124000,215040825,4420,4420,4420,4420,0
|
|
20230801,123900,215040825,4420,4420,4420,4420,45
|
|
20230801,123800,214841925,4420,4420,4420,4420,0
|
|
20230801,123700,214841925,4420,4420,4420,4420,310
|
|
20230801,123600,213471725,4420,4435,4435,4420,4000
|
|
20230801,123500,195779540,4435,4435,4435,4435,0
|
|
20230801,123400,195779540,4435,4435,4435,4435,0
|
|
20230801,123300,195779540,4435,4435,4435,4435,0
|
|
20230801,123200,195779540,4435,4435,4435,4435,0
|
|
20230801,123100,195779540,4435,4435,4435,4435,0
|
|
20230801,123000,195779540,4435,4435,4435,4435,302
|
|
20230801,122900,194440170,4430,4430,4430,4430,0
|
|
20230801,122800,194440170,4430,4430,4430,4430,0
|
|
20230801,122700,194440170,4430,4430,4430,4430,13
|
|
20230801,122600,194382580,4430,4430,4430,4430,0
|
|
20230801,122500,194382580,4430,4430,4430,4430,0
|
|
20230801,122400,194382580,4430,4430,4430,4430,33
|
|
20230801,122300,194236390,4430,4430,4430,4430,0
|
|
20230801,122200,194236390,4430,4430,4430,4430,55
|
|
20230801,122100,193992740,4430,4430,4430,4430,0
|
|
20230801,122000,193992740,4430,4430,4430,4430,0
|
|
20230801,121900,193992740,4430,4435,4435,4430,294
|
|
20230801,121800,192690100,4435,4435,4435,4435,59
|
|
20230801,121700,192428435,4435,4435,4435,4435,66
|
|
20230801,121600,192135725,4435,4435,4435,4435,146
|
|
20230801,121500,191488215,4430,4440,4440,4430,4500
|
|
20230801,121400,171544855,4455,4455,4455,4455,0
|
|
20230801,121300,171544855,4455,4455,4455,4455,0
|
|
20230801,121200,171544855,4455,4455,4455,4455,0
|
|
20230801,121100,171544855,4455,4455,4455,4455,0
|
|
20230801,121000,171544855,4455,4440,4455,4435,122
|
|
20230801,120900,171002210,4455,4455,4455,4455,0
|
|
20230801,120800,171002210,4455,4455,4455,4455,0
|
|
20230801,120700,171002210,4455,4455,4455,4455,200
|
|
20230801,120600,170111210,4445,4445,4445,4445,0
|
|
20230801,120500,170111210,4445,4440,4445,4440,192
|
|
20230801,120400,169257980,4435,4435,4435,4435,0
|
|
20230801,120300,169257980,4435,4450,4450,4435,2000
|
|
20230801,120200,160371900,4450,4450,4450,4450,0
|
|
20230801,120100,160371900,4450,4460,4460,4450,2242
|
|
20230801,120000,150394980,4460,4460,4460,4460,438
|
|
20230801,115900,148441500,4460,4460,4460,4460,0
|
|
20230801,115800,148441500,4460,4460,4460,4460,10
|
|
20230801,115700,148396900,4460,4460,4460,4460,0
|
|
20230801,115600,148396900,4460,4460,4460,4460,0
|
|
20230801,115500,148396900,4460,4460,4460,4460,1
|
|
20230801,115400,148392440,4470,4470,4470,4470,0
|
|
20230801,115300,148392440,4470,4470,4470,4470,0
|
|
20230801,115200,148392440,4470,4470,4470,4470,1
|
|
20230801,115100,148387970,4460,4460,4460,4460,0
|
|
20230801,115000,148387970,4460,4460,4460,4460,0
|
|
20230801,114900,148387970,4460,4460,4460,4460,0
|
|
20230801,114800,148387970,4460,4460,4460,4460,0
|
|
20230801,114700,148387970,4460,4460,4460,4460,0
|
|
20230801,114600,148387970,4460,4460,4460,4460,0
|
|
20230801,114500,148387970,4460,4460,4460,4460,0
|
|
20230801,114400,148387970,4460,4460,4460,4460,0
|
|
20230801,114300,148387970,4460,4460,4460,4460,0
|
|
20230801,114200,148387970,4460,4460,4460,4460,0
|
|
20230801,114100,148387970,4460,4460,4460,4460,0
|
|
20230801,114000,148387970,4460,4460,4460,4460,0
|
|
20230801,113900,148387970,4460,4460,4460,4460,0
|
|
20230801,113800,148387970,4460,4460,4460,4460,44
|
|
20230801,113700,148191730,4460,4460,4460,4460,0
|
|
20230801,113600,148191730,4460,4460,4460,4460,100
|
|
20230801,113500,147745730,4460,4460,4460,4460,108
|
|
20230801,113400,147264050,4460,4460,4460,4460,0
|
|
20230801,113300,147264050,4460,4460,4460,4460,1
|
|
20230801,113200,147259590,4460,4460,4460,4460,0
|
|
20230801,113100,147259590,4460,4460,4460,4460,0
|
|
20230801,113000,147259590,4460,4460,4460,4460,10
|
|
20230801,112900,147214990,4440,4445,4445,4440,3402
|
|
20230801,112800,132104360,4470,4470,4470,4470,0
|
|
20230801,112700,132104360,4470,4470,4470,4470,1
|
|
20230801,112600,132099890,4445,4450,4450,4445,370
|
|
20230801,112500,130454305,4480,4480,4480,4480,0
|
|
20230801,112400,130454305,4480,4480,4480,4480,0
|
|
20230801,112300,130454305,4480,4480,4480,4480,0
|
|
20230801,112200,130454305,4480,4480,4480,4480,0
|
|
20230801,112100,130454305,4480,4480,4480,4480,0
|
|
20230801,112000,130454305,4480,4480,4480,4480,0
|
|
20230801,111900,130454305,4480,4480,4480,4480,1
|
|
20230801,111800,130449825,4470,4470,4470,4470,0
|
|
20230801,111700,130449825,4470,4470,4470,4470,428
|
|
20230801,111600,128536665,4475,4475,4475,4475,0
|
|
20230801,111500,128536665,4475,4475,4475,4475,0
|
|
20230801,111400,128536665,4475,4475,4475,4475,250
|
|
20230801,111300,127417915,4475,4475,4475,4475,370
|
|
20230801,111200,125762165,4480,4475,4480,4475,147
|
|
20230801,111100,125104290,4475,4475,4475,4475,1
|
|
20230801,111000,125099815,4480,4475,4480,4475,209
|
|
20230801,110900,124164175,4475,4475,4475,4470,258
|
|
20230801,110800,123010410,4470,4470,4470,4470,7
|
|
20230801,110700,122979120,4470,4470,4470,4465,228
|
|
20230801,110600,121960180,4470,4470,4470,4470,0
|
|
20230801,110500,121960180,4470,4470,4470,4470,0
|
|
20230801,110400,121960180,4470,4470,4470,4470,0
|
|
20230801,110300,121960180,4470,4470,4470,4470,0
|
|
20230801,110200,121960180,4470,4470,4470,4470,0
|
|
20230801,110100,121960180,4470,4470,4470,4470,0
|
|
20230801,110000,121960180,4470,4470,4470,4470,67
|
|
20230801,105900,121660690,4470,4470,4470,4470,1
|
|
20230801,105800,121656220,4470,4470,4470,4470,51
|
|
20230801,105700,121428250,4465,4465,4465,4465,0
|
|
20230801,105600,121428250,4465,4465,4465,4465,40
|
|
20230801,105500,121249650,4465,4465,4465,4465,639
|
|
20230801,105400,118396515,4470,4470,4470,4470,731
|
|
20230801,105300,115128945,4470,4470,4470,4470,0
|
|
20230801,105200,115128945,4470,4470,4470,4470,0
|
|
20230801,105100,115128945,4470,4470,4470,4470,100
|
|
20230801,105000,114681945,4470,4470,4470,4470,306
|
|
20230801,104900,113314125,4470,4475,4475,4470,13
|
|
20230801,104800,113255965,4475,4475,4475,4475,10
|
|
20230801,104700,113211215,4470,4470,4470,4470,70
|
|
20230801,104600,112898315,4470,4470,4470,4470,0
|
|
20230801,104500,112898315,4470,4470,4470,4470,0
|
|
20230801,104400,112898315,4470,4470,4470,4470,0
|
|
20230801,104300,112898315,4470,4470,4470,4470,19
|
|
20230801,104200,112813385,4475,4475,4475,4475,0
|
|
20230801,104100,112813385,4475,4475,4475,4475,0
|
|
20230801,104000,112813385,4475,4475,4475,4475,0
|
|
20230801,103900,112813385,4475,4475,4475,4475,0
|
|
20230801,103800,112813385,4475,4475,4475,4475,1
|
|
20230801,103700,112808910,4475,4475,4475,4460,172
|
|
20230801,103600,112039870,4475,4465,4475,4465,600
|
|
20230801,103500,109357710,4465,4460,4465,4460,9
|
|
20230801,103400,109317565,4460,4460,4460,4460,0
|
|
20230801,103300,109317565,4460,4460,4460,4460,0
|
|
20230801,103200,109317565,4460,4460,4460,4460,1
|
|
20230801,103100,109313105,4450,4450,4450,4450,803
|
|
20230801,103000,105739755,4450,4450,4450,4450,40
|
|
20230801,102900,105561755,4450,4450,4450,4450,0
|
|
20230801,102800,105561755,4450,4450,4450,4450,0
|
|
20230801,102700,105561755,4450,4450,4450,4450,0
|
|
20230801,102600,105561755,4450,4450,4450,4450,0
|
|
20230801,102500,105561755,4450,4450,4450,4450,1
|
|
20230801,102400,105557305,4445,4445,4445,4445,0
|
|
20230801,102300,105557305,4445,4445,4445,4445,0
|
|
20230801,102200,105557305,4445,4445,4445,4445,236
|
|
20230801,102100,104508285,4445,4440,4445,4440,18
|
|
20230801,102000,104428290,4440,4440,4440,4440,711
|
|
20230801,101900,101271450,4440,4440,4440,4440,0
|
|
20230801,101800,101271450,4440,4440,4440,4440,0
|
|
20230801,101700,101271450,4440,4440,4440,4440,0
|
|
20230801,101600,101271450,4440,4440,4440,4440,0
|
|
20230801,101500,101271450,4440,4440,4440,4440,0
|
|
20230801,101400,101271450,4440,4440,4440,4440,0
|
|
20230801,101300,101271450,4440,4440,4440,4440,1
|
|
20230801,101200,101267010,4430,4430,4430,4430,5
|
|
20230801,101100,101244860,4440,4440,4440,4440,54
|
|
20230801,101000,101005100,4440,4430,4440,4430,157
|
|
20230801,100900,100308900,4440,4440,4440,4440,0
|
|
20230801,100800,100308900,4440,4440,4440,4440,0
|
|
20230801,100700,100308900,4440,4440,4440,4440,0
|
|
20230801,100600,100308900,4440,4430,4440,4430,46
|
|
20230801,100500,100105110,4440,4440,4440,4440,0
|
|
20230801,100400,100105110,4440,4440,4440,4430,967
|
|
20230801,100300,95818560,4440,4430,4440,4430,273
|
|
20230801,100200,94609160,4430,4430,4430,4430,559
|
|
20230801,100100,92132790,4430,4435,4435,4425,1302
|
|
20230801,100000,86364835,4435,4435,4435,4435,579
|
|
20230801,095900,83796970,4435,4435,4435,4435,0
|
|
20230801,095800,83796970,4435,4435,4435,4435,0
|
|
20230801,095700,83796970,4435,4435,4435,4435,85
|
|
20230801,095600,83419995,4435,4435,4435,4435,0
|
|
20230801,095500,83419995,4435,4435,4435,4435,51
|
|
20230801,095400,83193810,4435,4440,4440,4435,767
|
|
20230801,095300,79788555,4440,4445,4445,4440,2503
|
|
20230801,095200,68672175,4450,4450,4450,4450,0
|
|
20230801,095100,68672175,4450,4450,4450,4450,172
|
|
20230801,095000,67906775,4450,4450,4450,4450,6
|
|
20230801,094900,67880075,4450,4450,4450,4450,1
|
|
20230801,094800,67875625,4450,4450,4450,4450,41
|
|
20230801,094700,67693175,4455,4460,4460,4455,1209
|
|
20230801,094600,62305570,4465,4465,4465,4465,54
|
|
20230801,094500,62064460,4470,4470,4470,4470,2
|
|
20230801,094400,62055520,4470,4470,4470,4470,115
|
|
20230801,094300,61541470,4475,4475,4475,4475,3
|
|
20230801,094200,61528045,4470,4470,4470,4470,34
|
|
20230801,094100,61376065,4470,4460,4470,4455,331
|
|
20230801,094000,59901295,4465,4465,4465,4465,2
|
|
20230801,093900,59892365,4475,4455,4475,4455,848
|
|
20230801,093800,56109415,4455,4460,4460,4455,162
|
|
20230801,093700,55387455,4460,4460,4460,4450,418
|
|
20230801,093600,53524195,4460,4460,4460,4460,0
|
|
20230801,093500,53524195,4460,4455,4460,4455,249
|
|
20230801,093400,52414870,4445,4445,4445,4445,44
|
|
20230801,093300,52219290,4445,4445,4445,4445,0
|
|
20230801,093200,52219290,4445,4450,4455,4445,327
|
|
20230801,093100,50764705,4445,4445,4445,4445,10
|
|
20230801,093000,50720255,4445,4445,4445,4445,80
|
|
20230801,092900,50364655,4445,4445,4445,4445,389
|
|
20230801,092800,48635550,4445,4435,4445,4435,330
|
|
20230801,092700,47170400,4435,4435,4435,4435,1
|
|
20230801,092600,47165965,4430,4430,4430,4430,0
|
|
20230801,092500,47165965,4430,4430,4430,4430,174
|
|
20230801,092400,46395145,4430,4430,4430,4420,94
|
|
20230801,092300,45978885,4425,4425,4425,4420,1155
|
|
20230801,092200,40868245,4420,4420,4420,4420,0
|
|
20230801,092100,40868245,4420,4425,4425,4420,254
|
|
20230801,092000,39745115,4420,4420,4420,4420,1215
|
|
20230801,091900,34374815,4420,4420,4420,4420,1
|
|
20230801,091800,34370395,4420,4440,4440,4420,16
|
|
20230801,091700,34299375,4440,4440,4445,4440,222
|
|
20230801,091600,33313640,4425,4425,4425,4425,242
|
|
20230801,091500,32242790,4420,4420,4420,4420,1000
|
|
20230801,091400,27822790,4420,4420,4420,4420,166
|
|
20230801,091300,27089070,4375,4395,4395,4375,45
|
|
20230801,091200,26891835,4395,4405,4405,4395,126
|
|
20230801,091100,26336925,4405,4395,4405,4395,17
|
|
20230801,091000,26262080,4390,4390,4390,4380,230
|
|
20230801,090900,25254280,4395,4395,4395,4395,295
|
|
20230801,090800,23957755,4395,4385,4395,4385,29
|
|
20230801,090700,23830580,4385,4385,4385,4385,164
|
|
20230801,090600,23111440,4355,4355,4355,4355,102
|
|
20230801,090500,22667230,4355,4360,4360,4350,474
|
|
20230801,090400,20602895,4385,4390,4390,4355,968
|
|
20230801,090300,16369570,4390,4390,4390,4390,0
|
|
20230801,090200,16369570,4390,4395,4395,4390,330
|
|
20230801,090100,14919570,4405,4400,4405,4400,304
|
|
20230801,090000,13580815,4410,4415,4420,4410,3078
|