682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201900,357871585,3480,3480,3480,3480,4002
|
|
20230802,201800,357871585,3480,3480,3480,3480,0
|
|
20230802,201700,357871585,3480,3480,3480,3480,0
|
|
20230802,201600,357871585,3480,3480,3480,3480,0
|
|
20230802,201500,357871585,3480,3480,3480,3480,0
|
|
20230802,201400,357871585,3480,3480,3480,3480,0
|
|
20230802,201300,357871585,3480,3480,3480,3480,0
|
|
20230802,201200,357871585,3480,3480,3480,3480,0
|
|
20230802,201100,357871585,3480,3480,3480,3480,0
|
|
20230802,201000,357871585,3480,3480,3480,3480,0
|
|
20230802,200900,357871585,3480,3480,3480,3480,0
|
|
20230802,200800,357871585,3480,3480,3480,3480,0
|
|
20230802,200700,357871585,3480,3480,3480,3480,0
|
|
20230802,200600,357871585,3480,3480,3480,3480,0
|
|
20230802,200500,357871585,3480,3480,3480,3480,0
|
|
20230802,200400,357871585,3480,3480,3480,3480,0
|
|
20230802,200300,357871585,3480,3480,3480,3480,0
|
|
20230802,200200,357871585,3480,3480,3480,3480,0
|
|
20230802,200100,357871585,3480,3480,3480,3480,0
|
|
20230802,200000,357871585,3480,3480,3480,3480,0
|
|
20230802,195900,357871585,3480,3480,3480,3480,0
|
|
20230802,195800,357871585,3480,3480,3480,3480,0
|
|
20230802,195700,357871585,3480,3480,3480,3480,0
|
|
20230802,195600,357871585,3480,3480,3480,3480,0
|
|
20230802,195500,357871585,3480,3480,3480,3480,0
|
|
20230802,195400,357871585,3480,3480,3480,3480,0
|
|
20230802,195300,357871585,3480,3480,3480,3480,0
|
|
20230802,195200,357871585,3480,3480,3480,3480,0
|
|
20230802,195100,357871585,3480,3480,3480,3480,0
|
|
20230802,195000,357871585,3480,3480,3480,3480,0
|
|
20230802,194900,357871585,3480,3480,3480,3480,4002
|
|
20230802,194800,357871585,3480,3480,3480,3480,0
|
|
20230802,194700,357871585,3480,3480,3480,3480,0
|
|
20230802,194600,357871585,3480,3480,3480,3480,0
|
|
20230802,194500,357871585,3480,3480,3480,3480,0
|
|
20230802,194400,357871585,3480,3480,3480,3480,0
|
|
20230802,194300,357871585,3480,3480,3480,3480,0
|
|
20230802,194200,357871585,3480,3480,3480,3480,0
|
|
20230802,194100,357871585,3480,3480,3480,3480,0
|
|
20230802,194000,357871585,3480,3480,3480,3480,0
|
|
20230802,193900,357871585,3480,3480,3480,3480,0
|
|
20230802,193800,357871585,3480,3480,3480,3480,0
|
|
20230802,193700,357871585,3480,3480,3480,3480,0
|
|
20230802,193600,357871585,3480,3480,3480,3480,0
|
|
20230802,193500,357871585,3480,3480,3480,3480,0
|
|
20230802,193400,357871585,3480,3480,3480,3480,0
|
|
20230802,193300,357871585,3480,3480,3480,3480,0
|
|
20230802,193200,357871585,3480,3480,3480,3480,0
|
|
20230802,193100,357871585,3480,3480,3480,3480,0
|
|
20230802,193000,357871585,3480,3480,3480,3480,0
|
|
20230802,192900,357871585,3480,3480,3480,3480,0
|
|
20230802,192800,357871585,3480,3480,3480,3480,0
|
|
20230802,192700,357871585,3480,3480,3480,3480,0
|
|
20230802,192600,357871585,3480,3480,3480,3480,0
|
|
20230802,192500,357871585,3480,3480,3480,3480,0
|
|
20230802,192400,357871585,3480,3480,3480,3480,0
|
|
20230802,192300,357871585,3480,3480,3480,3480,0
|
|
20230802,192200,357871585,3480,3480,3480,3480,0
|
|
20230802,192100,357871585,3480,3480,3480,3480,0
|
|
20230802,192000,357871585,3480,3480,3480,3480,0
|
|
20230802,191900,357871585,3480,3480,3480,3480,4002
|
|
20230802,191800,357871585,3480,3480,3480,3480,0
|
|
20230802,191700,357871585,3480,3480,3480,3480,0
|
|
20230802,191600,357871585,3480,3480,3480,3480,0
|
|
20230802,191500,357871585,3480,3480,3480,3480,0
|
|
20230802,191400,357871585,3480,3480,3480,3480,0
|
|
20230802,191300,357871585,3480,3480,3480,3480,0
|
|
20230802,191200,357871585,3480,3480,3480,3480,0
|
|
20230802,191100,357871585,3480,3480,3480,3480,0
|
|
20230802,191000,357871585,3480,3480,3480,3480,0
|
|
20230802,190900,357871585,3480,3480,3480,3480,0
|
|
20230802,190800,357871585,3480,3480,3480,3480,0
|
|
20230802,190700,357871585,3480,3480,3480,3480,0
|
|
20230802,190600,357871585,3480,3480,3480,3480,0
|
|
20230802,190500,357871585,3480,3480,3480,3480,0
|
|
20230802,190400,357871585,3480,3480,3480,3480,0
|
|
20230802,190300,357871585,3480,3480,3480,3480,0
|
|
20230802,190200,357871585,3480,3480,3480,3480,0
|
|
20230802,190100,357871585,3480,3480,3480,3480,0
|
|
20230802,190000,357871585,3480,3480,3480,3480,0
|
|
20230802,185900,357871585,3480,3480,3480,3480,0
|
|
20230802,185800,357871585,3480,3480,3480,3480,0
|
|
20230802,185700,357871585,3480,3480,3480,3480,0
|
|
20230802,185600,357871585,3480,3480,3480,3480,0
|
|
20230802,185500,357871585,3480,3480,3480,3480,0
|
|
20230802,185400,357871585,3480,3480,3480,3480,0
|
|
20230802,185300,357871585,3480,3480,3480,3480,0
|
|
20230802,185200,357871585,3480,3480,3480,3480,0
|
|
20230802,185100,357871585,3480,3480,3480,3480,0
|
|
20230802,185000,357871585,3480,3480,3480,3480,0
|
|
20230802,184900,357871585,3480,3480,3480,3480,4002
|
|
20230802,184800,357871585,3480,3480,3480,3480,0
|
|
20230802,184700,357871585,3480,3480,3480,3480,0
|
|
20230802,184600,357871585,3480,3480,3480,3480,0
|
|
20230802,184500,357871585,3480,3480,3480,3480,0
|
|
20230802,184400,357871585,3480,3480,3480,3480,0
|
|
20230802,184300,357871585,3480,3480,3480,3480,0
|
|
20230802,184200,357871585,3480,3480,3480,3480,0
|
|
20230802,184100,357871585,3480,3480,3480,3480,0
|
|
20230802,184000,357871585,3480,3480,3480,3480,0
|
|
20230802,183900,357871585,3480,3480,3480,3480,0
|
|
20230802,183800,357871585,3480,3480,3480,3480,0
|
|
20230802,183700,357871585,3480,3480,3480,3480,0
|
|
20230802,183600,357871585,3480,3480,3480,3480,0
|
|
20230802,183500,357871585,3480,3480,3480,3480,0
|
|
20230802,183400,357871585,3480,3480,3480,3480,0
|
|
20230802,183300,357871585,3480,3480,3480,3480,0
|
|
20230802,183200,357871585,3480,3480,3480,3480,0
|
|
20230802,183100,357871585,3480,3480,3480,3480,0
|
|
20230802,183000,357871585,3480,3480,3480,3480,0
|
|
20230802,182900,357871585,3480,3480,3480,3480,0
|
|
20230802,182800,357871585,3480,3480,3480,3480,0
|
|
20230802,182700,357871585,3480,3480,3480,3480,0
|
|
20230802,182600,357871585,3480,3480,3480,3480,0
|
|
20230802,182500,357871585,3480,3480,3480,3480,0
|
|
20230802,182400,357871585,3480,3480,3480,3480,0
|
|
20230802,182300,357871585,3480,3480,3480,3480,0
|
|
20230802,182200,357871585,3480,3480,3480,3480,0
|
|
20230802,182100,357871585,3480,3480,3480,3480,0
|
|
20230802,182000,357871585,3480,3480,3480,3480,0
|
|
20230802,181900,357871585,3480,3480,3480,3480,4002
|
|
20230802,181800,357871585,3480,3480,3480,3480,0
|
|
20230802,181700,357871585,3480,3480,3480,3480,0
|
|
20230802,181600,357871585,3480,3480,3480,3480,0
|
|
20230802,181500,357871585,3480,3480,3480,3480,0
|
|
20230802,181400,357871585,3480,3480,3480,3480,0
|
|
20230802,181300,357871585,3480,3480,3480,3480,0
|
|
20230802,181200,357871585,3480,3480,3480,3480,0
|
|
20230802,181100,357871585,3480,3480,3480,3480,0
|
|
20230802,181000,357871585,3480,3480,3480,3480,0
|
|
20230802,180900,357871585,3480,3480,3480,3480,0
|
|
20230802,180800,357871585,3480,3480,3480,3480,0
|
|
20230802,180700,357871585,3480,3480,3480,3480,0
|
|
20230802,180600,357871585,3480,3480,3480,3480,0
|
|
20230802,180500,357871585,3480,3480,3480,3480,0
|
|
20230802,180400,357871585,3480,3480,3480,3480,0
|
|
20230802,180300,357871585,3480,3480,3480,3480,0
|
|
20230802,180200,357871585,3480,3480,3480,3480,0
|
|
20230802,180100,357871585,3480,3480,3480,3480,0
|
|
20230802,180000,357871585,3480,3480,3480,3480,0
|
|
20230802,175900,357871585,3480,3480,3480,3480,0
|
|
20230802,175800,357871585,3480,3480,3480,3480,0
|
|
20230802,175700,357871585,3480,3480,3480,3480,0
|
|
20230802,175600,357871585,3480,3480,3480,3480,0
|
|
20230802,175500,357871585,3480,3480,3480,3480,0
|
|
20230802,175400,357871585,3480,3480,3480,3480,0
|
|
20230802,175300,357871585,3480,3480,3480,3480,0
|
|
20230802,175200,357871585,3480,3480,3480,3480,0
|
|
20230802,175100,357871585,3480,3480,3480,3480,0
|
|
20230802,175000,357871585,3480,3480,3480,3480,0
|
|
20230802,174900,357871585,3480,3480,3480,3480,4002
|
|
20230802,174800,357871585,3480,3480,3480,3480,0
|
|
20230802,174700,357871585,3480,3480,3480,3480,0
|
|
20230802,174600,357871585,3480,3480,3480,3480,0
|
|
20230802,174500,357871585,3480,3480,3480,3480,0
|
|
20230802,174400,357871585,3480,3480,3480,3480,0
|
|
20230802,174300,357871585,3480,3480,3480,3480,0
|
|
20230802,174200,357871585,3480,3480,3480,3480,0
|
|
20230802,174100,357871585,3480,3480,3480,3480,0
|
|
20230802,174000,357871585,3480,3480,3480,3480,0
|
|
20230802,173900,357871585,3480,3480,3480,3480,0
|
|
20230802,173800,357871585,3480,3480,3480,3480,0
|
|
20230802,173700,357871585,3480,3480,3480,3480,0
|
|
20230802,173600,357871585,3480,3480,3480,3480,0
|
|
20230802,173500,357871585,3480,3480,3480,3480,0
|
|
20230802,173400,357871585,3480,3480,3480,3480,0
|
|
20230802,173300,357871585,3480,3480,3480,3480,0
|
|
20230802,173200,357871585,3480,3480,3480,3480,0
|
|
20230802,173100,357871585,3480,3480,3480,3480,0
|
|
20230802,173000,357871585,3480,3480,3480,3480,0
|
|
20230802,172900,357871585,3480,3480,3480,3480,0
|
|
20230802,172800,357871585,3480,3480,3480,3480,0
|
|
20230802,172700,357871585,3480,3480,3480,3480,0
|
|
20230802,172600,357871585,3480,3480,3480,3480,0
|
|
20230802,172500,357871585,3480,3480,3480,3480,0
|
|
20230802,172400,357871585,3480,3480,3480,3480,0
|
|
20230802,172300,357871585,3480,3480,3480,3480,0
|
|
20230802,172200,357871585,3480,3480,3480,3480,0
|
|
20230802,172100,357871585,3480,3480,3480,3480,0
|
|
20230802,172000,357871585,3480,3480,3480,3480,0
|
|
20230802,171900,357871585,3480,3480,3480,3480,4002
|
|
20230802,171800,357871585,3480,3480,3480,3480,0
|
|
20230802,171700,357871585,3480,3480,3480,3480,0
|
|
20230802,171600,357871585,3480,3480,3480,3480,0
|
|
20230802,171500,357871585,3480,3480,3480,3480,0
|
|
20230802,171400,357871585,3480,3480,3480,3480,0
|
|
20230802,171300,357871585,3480,3480,3480,3480,0
|
|
20230802,171200,357871585,3480,3480,3480,3480,0
|
|
20230802,171100,357871585,3480,3480,3480,3480,0
|
|
20230802,171000,357871585,3480,3480,3480,3480,0
|
|
20230802,170900,357871585,3480,3480,3480,3480,0
|
|
20230802,170800,357871585,3480,3480,3480,3480,0
|
|
20230802,170700,357871585,3480,3480,3480,3480,0
|
|
20230802,170600,357871585,3480,3480,3480,3480,0
|
|
20230802,170500,357871585,3480,3480,3480,3480,0
|
|
20230802,170400,357871585,3480,3480,3480,3480,0
|
|
20230802,170300,357871585,3480,3480,3480,3480,0
|
|
20230802,170200,357871585,3480,3480,3480,3480,0
|
|
20230802,170100,357871585,3480,3480,3480,3480,0
|
|
20230802,170000,357871585,3480,3480,3480,3480,0
|
|
20230802,165900,357871585,3480,3480,3480,3480,0
|
|
20230802,165800,357871585,3480,3480,3480,3480,0
|
|
20230802,165700,357871585,3480,3480,3480,3480,0
|
|
20230802,165600,357871585,3480,3480,3480,3480,0
|
|
20230802,165500,357871585,3480,3480,3480,3480,0
|
|
20230802,165400,357871585,3480,3480,3480,3480,0
|
|
20230802,165300,357871585,3480,3480,3480,3480,0
|
|
20230802,165200,357871585,3480,3480,3480,3480,0
|
|
20230802,165100,357871585,3480,3480,3480,3480,0
|
|
20230802,165000,357871585,3480,3480,3480,3480,0
|
|
20230802,164900,357871585,3480,3480,3480,3480,4002
|
|
20230802,164800,357871585,3480,3480,3480,3480,0
|
|
20230802,164700,357871585,3480,3480,3480,3480,0
|
|
20230802,164600,357871585,3480,3480,3480,3480,0
|
|
20230802,164500,357871585,3480,3480,3480,3480,0
|
|
20230802,164400,357871585,3480,3480,3480,3480,0
|
|
20230802,164300,357871585,3480,3480,3480,3480,0
|
|
20230802,164200,357871585,3480,3480,3480,3480,0
|
|
20230802,164100,357871585,3480,3480,3480,3480,0
|
|
20230802,164000,357871585,3480,3480,3480,3480,0
|
|
20230802,163900,357871585,3480,3480,3480,3480,0
|
|
20230802,163800,357871585,3480,3480,3480,3480,0
|
|
20230802,163700,357871585,3480,3480,3480,3480,0
|
|
20230802,163600,357871585,3480,3480,3480,3480,0
|
|
20230802,163500,357871585,3480,3480,3480,3480,0
|
|
20230802,163400,357871585,3480,3480,3480,3480,0
|
|
20230802,163300,357871585,3480,3480,3480,3480,0
|
|
20230802,163200,357871585,3480,3480,3480,3480,0
|
|
20230802,163100,357871585,3480,3480,3480,3480,0
|
|
20230802,163000,357871585,3480,3480,3480,3480,0
|
|
20230802,162900,357871585,3480,3480,3480,3480,0
|
|
20230802,162800,357871585,3480,3480,3480,3480,0
|
|
20230802,162700,357871585,3480,3480,3480,3480,0
|
|
20230802,162600,357871585,3480,3480,3480,3480,0
|
|
20230802,162500,357871585,3480,3480,3480,3480,0
|
|
20230802,162400,357871585,3480,3480,3480,3480,0
|
|
20230802,162300,357871585,3480,3480,3480,3480,0
|
|
20230802,162200,357871585,3480,3480,3480,3480,0
|
|
20230802,162100,357871585,3480,3480,3480,3480,0
|
|
20230802,162000,357871585,3480,3480,3480,3480,0
|
|
20230802,161900,357871585,3480,3480,3480,3480,4002
|
|
20230802,161800,357871585,3480,3480,3480,3480,0
|
|
20230802,161700,357871585,3480,3480,3480,3480,0
|
|
20230802,161600,357871585,3480,3480,3480,3480,0
|
|
20230802,161500,357871585,3480,3480,3480,3480,0
|
|
20230802,161400,357871585,3480,3480,3480,3480,0
|
|
20230802,161300,357871585,3480,3480,3480,3480,0
|
|
20230802,161200,357871585,3480,3480,3480,3480,0
|
|
20230802,161100,357871585,3480,3480,3480,3480,0
|
|
20230802,161000,357871585,3480,3480,3480,3480,0
|
|
20230802,160900,357871585,3480,3480,3480,3480,0
|
|
20230802,160800,357871585,3480,3480,3480,3480,0
|
|
20230802,160700,357871585,3480,3480,3480,3480,0
|
|
20230802,160600,357871585,3480,3480,3480,3480,0
|
|
20230802,160500,357871585,3480,3480,3480,3480,0
|
|
20230802,160400,357871585,3480,3480,3480,3480,0
|
|
20230802,160300,357871585,3480,3480,3480,3480,0
|
|
20230802,160200,357871585,3480,3480,3480,3480,0
|
|
20230802,160100,357871585,3480,3480,3480,3480,0
|
|
20230802,160000,357871585,3480,3480,3480,3480,0
|
|
20230802,155900,357871585,3480,3480,3480,3480,0
|
|
20230802,155800,357871585,3480,3480,3480,3480,0
|
|
20230802,155700,357871585,3480,3480,3480,3480,0
|
|
20230802,155600,357871585,3480,3480,3480,3480,0
|
|
20230802,155500,357871585,3480,3480,3480,3480,0
|
|
20230802,155400,357871585,3480,3480,3480,3480,0
|
|
20230802,155300,357871585,3480,3480,3480,3480,0
|
|
20230802,155200,357871585,3480,3480,3480,3480,0
|
|
20230802,155100,357871585,3480,3480,3480,3480,0
|
|
20230802,155000,357871585,3480,3480,3480,3480,0
|
|
20230802,154900,357871585,3480,3480,3480,3480,4002
|
|
20230802,154800,357871585,3480,3480,3480,3480,0
|
|
20230802,154700,357871585,3480,3480,3480,3480,0
|
|
20230802,154600,357871585,3480,3480,3480,3480,0
|
|
20230802,154500,357871585,3480,3480,3480,3480,0
|
|
20230802,154400,357871585,3480,3480,3480,3480,0
|
|
20230802,154300,357871585,3480,3480,3480,3480,0
|
|
20230802,154200,357871585,3480,3480,3480,3480,0
|
|
20230802,154100,357871585,3480,3480,3480,3480,0
|
|
20230802,154000,357871585,3480,3480,3480,3480,0
|
|
20230802,153900,357871585,3480,3480,3480,3480,0
|
|
20230802,153800,357871585,3480,3480,3480,3480,0
|
|
20230802,153700,357871585,3480,3480,3480,3480,0
|
|
20230802,153600,357871585,3480,3480,3480,3480,0
|
|
20230802,153500,357871585,3480,3480,3480,3480,0
|
|
20230802,153400,357871585,3480,3480,3480,3480,0
|
|
20230802,153300,357871585,3480,3480,3480,3480,0
|
|
20230802,153200,357871585,3480,3480,3480,3480,0
|
|
20230802,153100,357871585,3480,3480,3480,3480,0
|
|
20230802,153000,357871585,3480,3480,3480,3480,4002
|
|
20230802,152900,343944625,3445,3445,3445,3445,0
|
|
20230802,152800,343944625,3445,3445,3445,3445,0
|
|
20230802,152700,343944625,3445,3445,3445,3445,0
|
|
20230802,152600,343944625,3445,3445,3445,3445,0
|
|
20230802,152500,343944625,3445,3445,3445,3445,0
|
|
20230802,152400,343944625,3445,3445,3445,3445,0
|
|
20230802,152300,343944625,3445,3445,3445,3445,0
|
|
20230802,152200,343944625,3445,3445,3445,3445,0
|
|
20230802,152100,343944625,3445,3445,3445,3445,0
|
|
20230802,152000,343944625,3445,3445,3445,3445,0
|
|
20230802,151900,343944625,3445,3440,3445,3435,684
|
|
20230802,151800,341591500,3440,3435,3440,3435,198
|
|
20230802,151700,340910880,3435,3440,3440,3435,184
|
|
20230802,151600,340278820,3440,3445,3445,3440,185
|
|
20230802,151500,339642400,3445,3445,3445,3435,393
|
|
20230802,151400,338290325,3430,3445,3445,3430,90
|
|
20230802,151300,337980650,3420,3430,3450,3420,2144
|
|
20230802,151200,330611805,3430,3430,3430,3425,152
|
|
20230802,151100,330090730,3430,3430,3430,3425,410
|
|
20230802,151000,328684650,3430,3420,3430,3420,117
|
|
20230802,150900,328283850,3425,3425,3425,3425,164
|
|
20230802,150800,327722150,3425,3425,3425,3425,69
|
|
20230802,150700,327485825,3425,3430,3430,3420,217
|
|
20230802,150600,326742490,3420,3420,3430,3420,141
|
|
20230802,150500,326260250,3430,3420,3430,3420,430
|
|
20230802,150400,324786510,3415,3420,3420,3415,77
|
|
20230802,150300,324523190,3425,3425,3445,3420,1661
|
|
20230802,150200,318812495,3420,3410,3420,3410,346
|
|
20230802,150100,317629195,3405,3405,3405,3405,37
|
|
20230802,150000,317503210,3405,3415,3415,3405,272
|
|
20230802,145900,316576080,3410,3390,3410,3390,2121
|
|
20230802,145800,309381160,3390,3395,3395,3390,63
|
|
20230802,145700,309167430,3390,3395,3395,3390,14
|
|
20230802,145600,309119950,3395,3400,3405,3395,171
|
|
20230802,145500,308538580,3395,3395,3395,3395,655
|
|
20230802,145400,306314855,3405,3405,3405,3405,226
|
|
20230802,145300,305545325,3395,3400,3400,3395,1333
|
|
20230802,145200,301015905,3415,3405,3415,3405,188
|
|
20230802,145100,300373995,3400,3400,3405,3400,161
|
|
20230802,145000,299826565,3400,3380,3400,3380,847
|
|
20230802,144900,296957355,3385,3385,3385,3385,148
|
|
20230802,144800,296456375,3380,3380,3380,3380,0
|
|
20230802,144700,296456375,3380,3385,3385,3380,357
|
|
20230802,144600,295248100,3390,3390,3390,3390,0
|
|
20230802,144500,295248100,3390,3390,3390,3390,0
|
|
20230802,144400,295248100,3390,3395,3395,3390,8
|
|
20230802,144300,295220960,3400,3400,3405,3400,162
|
|
20230802,144200,294670150,3400,3415,3420,3400,876
|
|
20230802,144100,291687565,3410,3410,3410,3410,16
|
|
20230802,144000,291633005,3410,3390,3410,3390,164
|
|
20230802,143900,291076555,3390,3390,3390,3390,31
|
|
20230802,143800,290971465,3390,3380,3390,3380,42
|
|
20230802,143700,290829185,3390,3385,3390,3385,104
|
|
20230802,143600,290476780,3385,3385,3385,3385,32
|
|
20230802,143500,290368460,3385,3380,3385,3380,645
|
|
20230802,143400,288187950,3380,3380,3380,3380,66
|
|
20230802,143300,287964870,3380,3380,3380,3380,0
|
|
20230802,143200,287964870,3380,3385,3390,3380,139
|
|
20230802,143100,287494365,3390,3380,3390,3380,190
|
|
20230802,143000,286851205,3365,3365,3365,3365,953
|
|
20230802,142900,283644360,3365,3365,3365,3365,10
|
|
20230802,142800,283610710,3360,3365,3370,3360,524
|
|
20230802,142700,281847880,3370,3370,3370,3370,0
|
|
20230802,142600,281847880,3370,3370,3370,3365,94
|
|
20230802,142500,281531405,3370,3370,3370,3370,593
|
|
20230802,142400,279532995,3365,3365,3365,3365,0
|
|
20230802,142300,279532995,3365,3365,3365,3365,22
|
|
20230802,142200,279458965,3370,3370,3370,3370,10
|
|
20230802,142100,279425265,3370,3370,3370,3370,0
|
|
20230802,142000,279425265,3370,3370,3370,3370,0
|
|
20230802,141900,279425265,3370,3380,3380,3370,3
|
|
20230802,141800,279415145,3380,3370,3380,3370,12
|
|
20230802,141700,279374685,3370,3370,3370,3370,0
|
|
20230802,141600,279374685,3370,3370,3370,3370,1000
|
|
20230802,141500,276004685,3370,3370,3370,3370,0
|
|
20230802,141400,276004685,3370,3370,3370,3370,570
|
|
20230802,141300,274083785,3390,3390,3390,3390,2
|
|
20230802,141200,274077005,3370,3370,3370,3370,650
|
|
20230802,141100,271886505,3390,3380,3390,3370,138
|
|
20230802,141000,271421095,3380,3380,3380,3380,1
|
|
20230802,140900,271417715,3380,3380,3380,3380,0
|
|
20230802,140800,271417715,3380,3380,3380,3380,130
|
|
20230802,140700,270978315,3390,3390,3390,3390,0
|
|
20230802,140600,270978315,3390,3390,3390,3390,0
|
|
20230802,140500,270978315,3390,3380,3390,3380,17
|
|
20230802,140400,270920775,3380,3380,3380,3380,3
|
|
20230802,140300,270910635,3390,3390,3390,3390,4
|
|
20230802,140200,270897075,3390,3380,3390,3380,3
|
|
20230802,140100,270886920,3390,3385,3390,3380,9
|
|
20230802,140000,270856440,3385,3370,3385,3370,25
|
|
20230802,135900,270771940,3370,3370,3370,3370,454
|
|
20230802,135800,269241960,3375,3375,3375,3375,0
|
|
20230802,135700,269241960,3375,3375,3375,3375,0
|
|
20230802,135600,269241960,3375,3375,3375,3375,0
|
|
20230802,135500,269241960,3375,3375,3375,3375,0
|
|
20230802,135400,269241960,3375,3360,3375,3360,34
|
|
20230802,135300,269127540,3370,3365,3370,3355,314
|
|
20230802,135200,268070980,3365,3360,3365,3360,75
|
|
20230802,135100,267818975,3355,3360,3360,3355,19
|
|
20230802,135000,267755220,3360,3360,3360,3360,3
|
|
20230802,134900,267745140,3360,3355,3360,3350,38
|
|
20230802,134800,267617660,3360,3360,3360,3350,1612
|
|
20230802,134700,262211835,3360,3355,3360,3355,656
|
|
20230802,134600,260010910,3355,3365,3365,3355,1503
|
|
20230802,134500,254958535,3375,3375,3375,3375,0
|
|
20230802,134400,254958535,3375,3365,3375,3365,133
|
|
20230802,134300,254510940,3375,3375,3375,3370,6
|
|
20230802,134200,254490700,3375,3365,3375,3365,443
|
|
20230802,134100,252999940,3365,3365,3365,3365,19
|
|
20230802,134000,252936005,3375,3375,3375,3375,5
|
|
20230802,133900,252919130,3360,3370,3375,3360,2071
|
|
20230802,133800,245950520,3370,3370,3375,3370,1294
|
|
20230802,133700,241589650,3380,3380,3380,3380,0
|
|
20230802,133600,241589650,3380,3380,3380,3370,27
|
|
20230802,133500,241498590,3370,3370,3370,3370,236
|
|
20230802,133400,240703270,3380,3380,3380,3380,0
|
|
20230802,133300,240703270,3380,3375,3380,3375,12
|
|
20230802,133200,240662760,3380,3380,3390,3375,217
|
|
20230802,133100,239930360,3390,3385,3390,3380,530
|
|
20230802,133000,238138835,3385,3390,3390,3385,6
|
|
20230802,132900,238118520,3385,3385,3385,3385,5
|
|
20230802,132800,238101595,3390,3390,3390,3390,1
|
|
20230802,132700,238098205,3385,3385,3385,3385,0
|
|
20230802,132600,238098205,3385,3385,3385,3385,5
|
|
20230802,132500,238081280,3390,3390,3390,3390,1
|
|
20230802,132400,238077890,3405,3405,3405,3405,0
|
|
20230802,132300,238077890,3405,3375,3405,3375,208
|
|
20230802,132200,237372275,3375,3380,3380,3375,570
|
|
20230802,132100,235448375,3390,3390,3390,3390,6
|
|
20230802,132000,235428035,3390,3390,3390,3390,0
|
|
20230802,131900,235428035,3390,3385,3390,3385,7
|
|
20230802,131800,235404335,3390,3390,3390,3390,0
|
|
20230802,131700,235404335,3390,3390,3390,3390,109
|
|
20230802,131600,235034825,3390,3390,3390,3390,3
|
|
20230802,131500,235024655,3380,3390,3390,3380,11
|
|
20230802,131400,234987465,3390,3390,3390,3390,0
|
|
20230802,131300,234987465,3390,3390,3390,3390,0
|
|
20230802,131200,234987465,3390,3390,3390,3390,0
|
|
20230802,131100,234987465,3390,3390,3390,3390,1
|
|
20230802,131000,234984075,3390,3375,3390,3375,203
|
|
20230802,130900,234297875,3380,3380,3380,3370,19
|
|
20230802,130800,234233810,3390,3390,3390,3390,0
|
|
20230802,130700,234233810,3390,3390,3390,3390,0
|
|
20230802,130600,234233810,3390,3390,3390,3390,1
|
|
20230802,130500,234230420,3390,3390,3390,3390,0
|
|
20230802,130400,234230420,3390,3390,3390,3390,0
|
|
20230802,130300,234230420,3390,3390,3390,3390,0
|
|
20230802,130200,234230420,3390,3390,3390,3390,0
|
|
20230802,130100,234230420,3390,3385,3390,3380,8
|
|
20230802,130000,234203340,3390,3385,3390,3385,502
|
|
20230802,125900,232504060,3385,3390,3390,3385,3
|
|
20230802,125800,232493895,3390,3385,3390,3385,714
|
|
20230802,125700,230076995,3380,3375,3380,3365,704
|
|
20230802,125600,227703875,3370,3375,3380,3370,179
|
|
20230802,125500,227099610,3370,3380,3380,3370,569
|
|
20230802,125400,225180465,3380,3370,3380,3370,216
|
|
20230802,125300,224452030,3375,3375,3375,3375,4
|
|
20230802,125200,224438530,3380,3375,3380,3375,22
|
|
20230802,125100,224364270,3375,3380,3380,3375,51
|
|
20230802,125000,224192140,3375,3375,3380,3375,30
|
|
20230802,124900,224090865,3375,3385,3385,3375,63
|
|
20230802,124800,223877660,3395,3395,3395,3375,103
|
|
20230802,124700,223529430,3395,3385,3415,3385,1824
|
|
20230802,124600,217336440,3380,3380,3380,3380,204
|
|
20230802,124500,216646920,3375,3375,3375,3375,270
|
|
20230802,124400,215735670,3375,3375,3380,3370,102
|
|
20230802,124300,215391815,3380,3375,3380,3375,533
|
|
20230802,124200,213592935,3375,3375,3375,3375,0
|
|
20230802,124100,213592935,3375,3375,3375,3375,0
|
|
20230802,124000,213592935,3375,3375,3375,3375,0
|
|
20230802,123900,213592935,3375,3375,3380,3370,102
|
|
20230802,123800,213248975,3375,3380,3380,3375,104
|
|
20230802,123700,212897945,3385,3385,3385,3385,0
|
|
20230802,123600,212897945,3385,3400,3415,3385,709
|
|
20230802,123500,210491320,3400,3390,3400,3390,802
|
|
20230802,123400,207771390,3395,3400,3400,3395,82
|
|
20230802,123300,207492990,3380,3380,3400,3380,1000
|
|
20230802,123200,204109585,3380,3375,3380,3375,302
|
|
20230802,123100,203090330,3380,3375,3380,3375,703
|
|
20230802,123000,200717700,3375,3375,3375,3375,0
|
|
20230802,122900,200717700,3375,3365,3375,3365,1058
|
|
20230802,122800,197157230,3370,3370,3370,3370,0
|
|
20230802,122700,197157230,3370,3370,3370,3370,4
|
|
20230802,122600,197143750,3370,3370,3370,3365,602
|
|
20230802,122500,195116265,3375,3365,3375,3365,62
|
|
20230802,122400,194907375,3375,3375,3375,3375,1
|
|
20230802,122300,194904000,3365,3365,3365,3365,22
|
|
20230802,122200,194829970,3365,3365,3365,3365,0
|
|
20230802,122100,194829970,3365,3365,3365,3365,11
|
|
20230802,122000,194792955,3375,3375,3375,3375,0
|
|
20230802,121900,194792955,3375,3375,3375,3375,2
|
|
20230802,121800,194786205,3370,3370,3370,3370,0
|
|
20230802,121700,194786205,3370,3370,3370,3370,0
|
|
20230802,121600,194786205,3370,3370,3370,3370,11
|
|
20230802,121500,194749135,3370,3370,3370,3370,0
|
|
20230802,121400,194749135,3370,3375,3375,3370,10
|
|
20230802,121300,194715420,3370,3370,3370,3370,16
|
|
20230802,121200,194661500,3370,3375,3375,3370,6
|
|
20230802,121100,194641270,3370,3370,3375,3370,27
|
|
20230802,121000,194550270,3375,3385,3385,3375,949
|
|
20230802,120900,191338005,3385,3380,3385,3370,84
|
|
20230802,120800,191053970,3380,3375,3380,3370,77
|
|
20230802,120700,190793915,3370,3365,3375,3365,200
|
|
20230802,120600,190120510,3365,3370,3375,3365,140
|
|
20230802,120500,189649190,3370,3370,3375,3370,204
|
|
20230802,120400,188961700,3365,3365,3365,3365,4
|
|
20230802,120300,188948240,3370,3365,3370,3365,30
|
|
20230802,120200,188847280,3360,3360,3365,3360,16
|
|
20230802,120100,188793470,3375,3360,3375,3360,74
|
|
20230802,120000,188544595,3360,3360,3360,3355,490
|
|
20230802,115900,186898830,3365,3360,3365,3360,308
|
|
20230802,115800,185863940,3360,3365,3365,3355,1989
|
|
20230802,115700,179187030,3375,3375,3375,3375,0
|
|
20230802,115600,179187030,3375,3370,3375,3370,6
|
|
20230802,115500,179166805,3370,3375,3375,3370,10
|
|
20230802,115400,179133100,3365,3365,3365,3365,19
|
|
20230802,115300,179069165,3365,3365,3375,3365,513
|
|
20230802,115200,177342905,3365,3365,3365,3365,4
|
|
20230802,115100,177329445,3375,3365,3375,3365,542
|
|
20230802,115000,175505205,3365,3360,3365,3360,22
|
|
20230802,114900,175431275,3365,3380,3380,3360,4359
|
|
20230802,114800,160744110,3380,3380,3380,3380,3
|
|
20230802,114700,160733970,3380,3380,3380,3380,4
|
|
20230802,114600,160720450,3380,3380,3380,3375,1330
|
|
20230802,114500,156231675,3380,3380,3380,3375,130
|
|
20230802,114400,155792750,3380,3380,3385,3380,7
|
|
20230802,114300,155769085,3380,3380,3390,3380,17
|
|
20230802,114200,155711615,3380,3380,3380,3380,17
|
|
20230802,114100,155654155,3380,3380,3385,3380,1329
|
|
20230802,114000,151162130,3385,3385,3395,3385,17
|
|
20230802,113900,151104565,3385,3385,3385,3385,7
|
|
20230802,113800,151080870,3390,3390,3390,3385,151
|
|
20230802,113700,150569725,3395,3390,3395,3390,4
|
|
20230802,113600,150556150,3385,3390,3395,3385,1341
|
|
20230802,113500,146014605,3390,3390,3390,3390,291
|
|
20230802,113400,145028115,3390,3390,3390,3390,0
|
|
20230802,113300,145028115,3390,3390,3390,3390,0
|
|
20230802,113200,145028115,3390,3395,3395,3390,7
|
|
20230802,113100,145004380,3390,3385,3390,3385,111
|
|
20230802,113000,144628145,3390,3390,3390,3390,0
|
|
20230802,112900,144628145,3390,3390,3390,3385,202
|
|
20230802,112800,143944365,3390,3395,3395,3390,33
|
|
20230802,112700,143832480,3395,3390,3395,3385,1219
|
|
20230802,112600,139700150,3390,3390,3390,3390,0
|
|
20230802,112500,139700150,3390,3395,3395,3390,78
|
|
20230802,112400,139435395,3395,3395,3395,3395,11
|
|
20230802,112300,139398050,3400,3415,3415,3400,12
|
|
20230802,112200,139357220,3395,3395,3395,3395,322
|
|
20230802,112100,138264030,3395,3395,3395,3395,143
|
|
20230802,112000,137778545,3395,3400,3400,3395,24
|
|
20230802,111900,137697055,3415,3415,3415,3415,1
|
|
20230802,111800,137693640,3395,3395,3395,3395,300
|
|
20230802,111700,136675140,3415,3415,3415,3415,0
|
|
20230802,111600,136675140,3415,3395,3415,3395,7
|
|
20230802,111500,136651355,3415,3395,3415,3395,14
|
|
20230802,111400,136603790,3395,3395,3395,3395,9
|
|
20230802,111300,136573235,3395,3395,3395,3395,96
|
|
20230802,111200,136247315,3395,3400,3400,3390,3158
|
|
20230802,111100,125525960,3395,3400,3400,3395,45
|
|
20230802,111000,125373160,3395,3400,3400,3395,18
|
|
20230802,110900,125312020,3410,3410,3410,3410,0
|
|
20230802,110800,125312020,3410,3400,3410,3400,12
|
|
20230802,110700,125271210,3405,3400,3405,3400,3
|
|
20230802,110600,125261005,3405,3405,3405,3405,2
|
|
20230802,110500,125254195,3395,3395,3395,3395,93
|
|
20230802,110400,124938460,3395,3395,3395,3395,33
|
|
20230802,110300,124826425,3390,3390,3390,3390,298
|
|
20230802,110200,123816205,3390,3395,3395,3390,505
|
|
20230802,110100,122101785,3400,3400,3400,3400,1
|
|
20230802,110000,122098385,3395,3400,3400,3395,28
|
|
20230802,105900,122003320,3395,3400,3400,3395,83
|
|
20230802,105800,121721530,3400,3400,3400,3400,2240
|
|
20230802,105700,114105530,3405,3405,3405,3405,0
|
|
20230802,105600,114105530,3405,3405,3405,3405,0
|
|
20230802,105500,114105530,3405,3405,3405,3400,3528
|
|
20230802,105400,102092745,3410,3410,3410,3410,0
|
|
20230802,105300,102092745,3410,3410,3410,3410,5
|
|
20230802,105200,102075695,3410,3410,3410,3410,100
|
|
20230802,105100,101734695,3420,3420,3420,3420,0
|
|
20230802,105000,101734695,3420,3405,3420,3405,101
|
|
20230802,104900,101390775,3405,3405,3405,3405,0
|
|
20230802,104800,101390775,3405,3405,3405,3405,0
|
|
20230802,104700,101390775,3405,3405,3405,3405,0
|
|
20230802,104600,101390775,3405,3405,3405,3405,0
|
|
20230802,104500,101390775,3405,3405,3405,3405,125
|
|
20230802,104400,100965150,3420,3400,3420,3400,1820
|
|
20230802,104300,94777130,3400,3405,3405,3400,1542
|
|
20230802,104200,89533780,3420,3420,3420,3420,51
|
|
20230802,104100,89359360,3420,3420,3420,3420,0
|
|
20230802,104000,89359360,3420,3420,3420,3420,0
|
|
20230802,103900,89359360,3420,3420,3420,3420,0
|
|
20230802,103800,89359360,3420,3420,3420,3420,0
|
|
20230802,103700,89359360,3420,3420,3420,3420,0
|
|
20230802,103600,89359360,3420,3420,3420,3420,0
|
|
20230802,103500,89359360,3420,3420,3420,3420,0
|
|
20230802,103400,89359360,3420,3410,3420,3410,11
|
|
20230802,103300,89321840,3400,3400,3400,3400,300
|
|
20230802,103200,88301840,3420,3420,3420,3420,0
|
|
20230802,103100,88301840,3420,3420,3420,3420,0
|
|
20230802,103000,88301840,3420,3420,3420,3400,144
|
|
20230802,102900,87811695,3405,3405,3405,3405,74
|
|
20230802,102800,87559725,3410,3410,3410,3410,9
|
|
20230802,102700,87529035,3420,3420,3420,3420,0
|
|
20230802,102600,87529035,3420,3410,3420,3410,29
|
|
20230802,102500,87429895,3410,3410,3410,3410,25
|
|
20230802,102400,87344645,3410,3410,3410,3410,0
|
|
20230802,102300,87344645,3410,3410,3410,3410,0
|
|
20230802,102200,87344645,3410,3410,3410,3410,0
|
|
20230802,102100,87344645,3410,3420,3420,3410,42
|
|
20230802,102000,87201155,3410,3415,3415,3410,16
|
|
20230802,101900,87146560,3415,3420,3420,3415,32
|
|
20230802,101800,87037260,3420,3425,3425,3420,84
|
|
20230802,101700,86749655,3425,3425,3425,3425,0
|
|
20230802,101600,86749655,3425,3425,3425,3420,30
|
|
20230802,101500,86647000,3435,3435,3435,3435,51
|
|
20230802,101400,86471815,3435,3435,3435,3435,0
|
|
20230802,101300,86471815,3435,3435,3435,3435,0
|
|
20230802,101200,86471815,3435,3435,3435,3435,0
|
|
20230802,101100,86471815,3435,3435,3435,3435,0
|
|
20230802,101000,86471815,3435,3435,3435,3435,0
|
|
20230802,100900,86471815,3435,3435,3435,3435,0
|
|
20230802,100800,86471815,3435,3435,3435,3435,51
|
|
20230802,100700,86296630,3435,3435,3435,3435,0
|
|
20230802,100600,86296630,3435,3435,3435,3435,0
|
|
20230802,100500,86296630,3435,3435,3435,3435,0
|
|
20230802,100400,86296630,3435,3435,3435,3435,0
|
|
20230802,100300,86296630,3435,3435,3435,3435,0
|
|
20230802,100200,86296630,3435,3435,3435,3435,0
|
|
20230802,100100,86296630,3435,3435,3435,3435,52
|
|
20230802,100000,86118010,3435,3435,3435,3435,0
|
|
20230802,095900,86118010,3435,3430,3435,3430,265
|
|
20230802,095800,85209055,3430,3430,3430,3430,1
|
|
20230802,095700,85205625,3430,3415,3430,3415,1201
|
|
20230802,095600,81101710,3415,3400,3415,3400,31
|
|
20230802,095500,80996295,3420,3410,3420,3395,1556
|
|
20230802,095400,75702025,3420,3420,3420,3420,1
|
|
20230802,095300,75698605,3420,3415,3420,3410,340
|
|
20230802,095200,74536695,3420,3420,3420,3420,0
|
|
20230802,095100,74536695,3420,3420,3420,3420,100
|
|
20230802,095000,74194695,3420,3415,3420,3415,2
|
|
20230802,094900,74187860,3410,3415,3425,3410,37
|
|
20230802,094800,74061655,3415,3415,3425,3415,11
|
|
20230802,094700,74024080,3425,3430,3430,3415,34
|
|
20230802,094600,73907875,3415,3430,3430,3410,23
|
|
20230802,094500,73829355,3415,3430,3430,3415,8
|
|
20230802,094400,73802005,3425,3415,3450,3415,1854
|
|
20230802,094300,67459705,3415,3415,3415,3415,0
|
|
20230802,094200,67459705,3415,3415,3415,3415,0
|
|
20230802,094100,67459705,3415,3415,3415,3395,32
|
|
20230802,094000,67351025,3400,3400,3400,3400,54
|
|
20230802,093900,67167425,3405,3405,3405,3405,50
|
|
20230802,093800,66997175,3425,3405,3425,3405,401
|
|
20230802,093700,65631750,3430,3420,3430,3400,1010
|
|
20230802,093600,62197550,3400,3405,3405,3400,200
|
|
20230802,093500,61517360,3420,3420,3420,3420,1
|
|
20230802,093400,61513940,3405,3405,3405,3405,198
|
|
20230802,093300,60839750,3415,3415,3415,3415,25
|
|
20230802,093200,60754375,3410,3410,3410,3410,9
|
|
20230802,093100,60723685,3430,3410,3430,3410,602
|
|
20230802,093000,58670825,3430,3430,3430,3430,0
|
|
20230802,092900,58670825,3430,3430,3430,3430,0
|
|
20230802,092800,58670825,3430,3430,3430,3430,0
|
|
20230802,092700,58670825,3430,3430,3430,3430,0
|
|
20230802,092600,58670825,3430,3430,3430,3430,0
|
|
20230802,092500,58670825,3430,3415,3430,3410,1092
|
|
20230802,092400,54946965,3430,3425,3435,3425,304
|
|
20230802,092300,53905740,3425,3420,3425,3410,101
|
|
20230802,092200,53560980,3435,3435,3435,3435,5
|
|
20230802,092100,53543805,3440,3435,3440,3435,53
|
|
20230802,092000,53361490,3425,3425,3425,3425,0
|
|
20230802,091900,53361490,3425,3425,3425,3425,0
|
|
20230802,091800,53361490,3425,3425,3425,3425,0
|
|
20230802,091700,53361490,3425,3425,3425,3425,1
|
|
20230802,091600,53358065,3410,3410,3410,3410,102
|
|
20230802,091500,53010245,3420,3415,3420,3415,5
|
|
20230802,091400,52993165,3425,3435,3435,3420,13
|
|
20230802,091300,52948630,3430,3430,3445,3430,1079
|
|
20230802,091200,49247205,3430,3420,3430,3420,1586
|
|
20230802,091100,43823075,3415,3415,3415,3415,25
|
|
20230802,091000,43737700,3415,3425,3425,3415,39
|
|
20230802,090900,43604265,3425,3425,3425,3425,0
|
|
20230802,090800,43604265,3425,3405,3425,3405,54
|
|
20230802,090700,43419640,3415,3415,3420,3410,2150
|
|
20230802,090600,36077390,3415,3390,3415,3390,3616
|
|
20230802,090500,23788430,3385,3410,3410,3380,1315
|
|
20230802,090400,19333485,3415,3415,3415,3395,702
|
|
20230802,090300,16948755,3415,3395,3415,3395,743
|
|
20230802,090200,14416595,3375,3370,3400,3370,1795
|
|
20230802,090100,8357525,3370,3425,3425,3370,801
|
|
20230802,090000,5638940,3430,3470,3475,3425,1530
|