688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202500,490922090,8220,8220,8220,8220,636
|
|
20230807,202400,490922090,8220,8220,8220,8220,0
|
|
20230807,202300,490922090,8220,8220,8220,8220,0
|
|
20230807,202200,490922090,8220,8220,8220,8220,0
|
|
20230807,202100,490922090,8220,8220,8220,8220,0
|
|
20230807,202000,490922090,8220,8220,8220,8220,0
|
|
20230807,201900,490922090,8220,8220,8220,8220,0
|
|
20230807,201800,490922090,8220,8220,8220,8220,0
|
|
20230807,201700,490922090,8220,8220,8220,8220,0
|
|
20230807,201600,490922090,8220,8220,8220,8220,0
|
|
20230807,201500,490922090,8220,8220,8220,8220,0
|
|
20230807,201400,490922090,8220,8220,8220,8220,0
|
|
20230807,201300,490922090,8220,8220,8220,8220,0
|
|
20230807,201200,490922090,8220,8220,8220,8220,0
|
|
20230807,201100,490922090,8220,8220,8220,8220,0
|
|
20230807,201000,490922090,8220,8220,8220,8220,0
|
|
20230807,200900,490922090,8220,8220,8220,8220,0
|
|
20230807,200800,490922090,8220,8220,8220,8220,0
|
|
20230807,200700,490922090,8220,8220,8220,8220,0
|
|
20230807,200600,490922090,8220,8220,8220,8220,0
|
|
20230807,200500,490922090,8220,8220,8220,8220,0
|
|
20230807,200400,490922090,8220,8220,8220,8220,0
|
|
20230807,200300,490922090,8220,8220,8220,8220,0
|
|
20230807,200200,490922090,8220,8220,8220,8220,0
|
|
20230807,200100,490922090,8220,8220,8220,8220,0
|
|
20230807,200000,490922090,8220,8220,8220,8220,0
|
|
20230807,195900,490922090,8220,8220,8220,8220,0
|
|
20230807,195800,490922090,8220,8220,8220,8220,0
|
|
20230807,195700,490922090,8220,8220,8220,8220,0
|
|
20230807,195600,490922090,8220,8220,8220,8220,0
|
|
20230807,195500,490922090,8220,8220,8220,8220,636
|
|
20230807,195400,490922090,8220,8220,8220,8220,0
|
|
20230807,195300,490922090,8220,8220,8220,8220,0
|
|
20230807,195200,490922090,8220,8220,8220,8220,0
|
|
20230807,195100,490922090,8220,8220,8220,8220,0
|
|
20230807,195000,490922090,8220,8220,8220,8220,0
|
|
20230807,194900,490922090,8220,8220,8220,8220,0
|
|
20230807,194800,490922090,8220,8220,8220,8220,0
|
|
20230807,194700,490922090,8220,8220,8220,8220,0
|
|
20230807,194600,490922090,8220,8220,8220,8220,0
|
|
20230807,194500,490922090,8220,8220,8220,8220,0
|
|
20230807,194400,490922090,8220,8220,8220,8220,0
|
|
20230807,194300,490922090,8220,8220,8220,8220,0
|
|
20230807,194200,490922090,8220,8220,8220,8220,0
|
|
20230807,194100,490922090,8220,8220,8220,8220,0
|
|
20230807,194000,490922090,8220,8220,8220,8220,0
|
|
20230807,193900,490922090,8220,8220,8220,8220,0
|
|
20230807,193800,490922090,8220,8220,8220,8220,0
|
|
20230807,193700,490922090,8220,8220,8220,8220,0
|
|
20230807,193600,490922090,8220,8220,8220,8220,0
|
|
20230807,193500,490922090,8220,8220,8220,8220,0
|
|
20230807,193400,490922090,8220,8220,8220,8220,0
|
|
20230807,193300,490922090,8220,8220,8220,8220,0
|
|
20230807,193200,490922090,8220,8220,8220,8220,0
|
|
20230807,193100,490922090,8220,8220,8220,8220,0
|
|
20230807,193000,490922090,8220,8220,8220,8220,0
|
|
20230807,192900,490922090,8220,8220,8220,8220,0
|
|
20230807,192800,490922090,8220,8220,8220,8220,0
|
|
20230807,192700,490922090,8220,8220,8220,8220,0
|
|
20230807,192600,490922090,8220,8220,8220,8220,0
|
|
20230807,192500,490922090,8220,8220,8220,8220,636
|
|
20230807,192400,490922090,8220,8220,8220,8220,0
|
|
20230807,192300,490922090,8220,8220,8220,8220,0
|
|
20230807,192200,490922090,8220,8220,8220,8220,0
|
|
20230807,192100,490922090,8220,8220,8220,8220,0
|
|
20230807,192000,490922090,8220,8220,8220,8220,0
|
|
20230807,191900,490922090,8220,8220,8220,8220,0
|
|
20230807,191800,490922090,8220,8220,8220,8220,0
|
|
20230807,191700,490922090,8220,8220,8220,8220,0
|
|
20230807,191600,490922090,8220,8220,8220,8220,0
|
|
20230807,191500,490922090,8220,8220,8220,8220,0
|
|
20230807,191400,490922090,8220,8220,8220,8220,0
|
|
20230807,191300,490922090,8220,8220,8220,8220,0
|
|
20230807,191200,490922090,8220,8220,8220,8220,0
|
|
20230807,191100,490922090,8220,8220,8220,8220,0
|
|
20230807,191000,490922090,8220,8220,8220,8220,0
|
|
20230807,190900,490922090,8220,8220,8220,8220,0
|
|
20230807,190800,490922090,8220,8220,8220,8220,0
|
|
20230807,190700,490922090,8220,8220,8220,8220,0
|
|
20230807,190600,490922090,8220,8220,8220,8220,0
|
|
20230807,190500,490922090,8220,8220,8220,8220,0
|
|
20230807,190400,490922090,8220,8220,8220,8220,0
|
|
20230807,190300,490922090,8220,8220,8220,8220,0
|
|
20230807,190200,490922090,8220,8220,8220,8220,0
|
|
20230807,190100,490922090,8220,8220,8220,8220,0
|
|
20230807,190000,490922090,8220,8220,8220,8220,0
|
|
20230807,185900,490922090,8220,8220,8220,8220,0
|
|
20230807,185800,490922090,8220,8220,8220,8220,0
|
|
20230807,185700,490922090,8220,8220,8220,8220,0
|
|
20230807,185600,490922090,8220,8220,8220,8220,0
|
|
20230807,185500,490922090,8220,8220,8220,8220,636
|
|
20230807,185400,490922090,8220,8220,8220,8220,0
|
|
20230807,185300,490922090,8220,8220,8220,8220,0
|
|
20230807,185200,490922090,8220,8220,8220,8220,0
|
|
20230807,185100,490922090,8220,8220,8220,8220,0
|
|
20230807,185000,490922090,8220,8220,8220,8220,0
|
|
20230807,184900,490922090,8220,8220,8220,8220,0
|
|
20230807,184800,490922090,8220,8220,8220,8220,0
|
|
20230807,184700,490922090,8220,8220,8220,8220,0
|
|
20230807,184600,490922090,8220,8220,8220,8220,0
|
|
20230807,184500,490922090,8220,8220,8220,8220,0
|
|
20230807,184400,490922090,8220,8220,8220,8220,0
|
|
20230807,184300,490922090,8220,8220,8220,8220,0
|
|
20230807,184200,490922090,8220,8220,8220,8220,0
|
|
20230807,184100,490922090,8220,8220,8220,8220,0
|
|
20230807,184000,490922090,8220,8220,8220,8220,0
|
|
20230807,183900,490922090,8220,8220,8220,8220,0
|
|
20230807,183800,490922090,8220,8220,8220,8220,0
|
|
20230807,183700,490922090,8220,8220,8220,8220,0
|
|
20230807,183600,490922090,8220,8220,8220,8220,0
|
|
20230807,183500,490922090,8220,8220,8220,8220,0
|
|
20230807,183400,490922090,8220,8220,8220,8220,0
|
|
20230807,183300,490922090,8220,8220,8220,8220,0
|
|
20230807,183200,490922090,8220,8220,8220,8220,0
|
|
20230807,183100,490922090,8220,8220,8220,8220,0
|
|
20230807,183000,490922090,8220,8220,8220,8220,0
|
|
20230807,182900,490922090,8220,8220,8220,8220,0
|
|
20230807,182800,490922090,8220,8220,8220,8220,0
|
|
20230807,182700,490922090,8220,8220,8220,8220,0
|
|
20230807,182600,490922090,8220,8220,8220,8220,0
|
|
20230807,182500,490922090,8220,8220,8220,8220,636
|
|
20230807,182400,490922090,8220,8220,8220,8220,0
|
|
20230807,182300,490922090,8220,8220,8220,8220,0
|
|
20230807,182200,490922090,8220,8220,8220,8220,0
|
|
20230807,182100,490922090,8220,8220,8220,8220,0
|
|
20230807,182000,490922090,8220,8220,8220,8220,0
|
|
20230807,181900,490922090,8220,8220,8220,8220,0
|
|
20230807,181800,490922090,8220,8220,8220,8220,0
|
|
20230807,181700,490922090,8220,8220,8220,8220,0
|
|
20230807,181600,490922090,8220,8220,8220,8220,0
|
|
20230807,181500,490922090,8220,8220,8220,8220,0
|
|
20230807,181400,490922090,8220,8220,8220,8220,0
|
|
20230807,181300,490922090,8220,8220,8220,8220,0
|
|
20230807,181200,490922090,8220,8220,8220,8220,0
|
|
20230807,181100,490922090,8220,8220,8220,8220,0
|
|
20230807,181000,490922090,8220,8220,8220,8220,0
|
|
20230807,180900,490922090,8220,8220,8220,8220,0
|
|
20230807,180800,490922090,8220,8220,8220,8220,0
|
|
20230807,180700,490922090,8220,8220,8220,8220,0
|
|
20230807,180600,490922090,8220,8220,8220,8220,0
|
|
20230807,180500,490922090,8220,8220,8220,8220,0
|
|
20230807,180400,490922090,8220,8220,8220,8220,0
|
|
20230807,180300,490922090,8220,8220,8220,8220,0
|
|
20230807,180200,490922090,8220,8220,8220,8220,0
|
|
20230807,180100,490922090,8220,8220,8220,8220,0
|
|
20230807,180000,490922090,8220,8220,8220,8220,0
|
|
20230807,175900,490922090,8220,8220,8220,8220,0
|
|
20230807,175800,490922090,8220,8220,8220,8220,0
|
|
20230807,175700,490922090,8220,8220,8220,8220,0
|
|
20230807,175600,490922090,8220,8220,8220,8220,0
|
|
20230807,175500,490922090,8220,8220,8220,8220,636
|
|
20230807,175400,490922090,8220,8220,8220,8220,0
|
|
20230807,175300,490922090,8220,8220,8220,8220,0
|
|
20230807,175200,490922090,8220,8220,8220,8220,0
|
|
20230807,175100,490922090,8220,8220,8220,8220,0
|
|
20230807,175000,490922090,8220,8220,8220,8220,0
|
|
20230807,174900,490922090,8220,8220,8220,8220,0
|
|
20230807,174800,490922090,8220,8220,8220,8220,0
|
|
20230807,174700,490922090,8220,8220,8220,8220,0
|
|
20230807,174600,490922090,8220,8220,8220,8220,0
|
|
20230807,174500,490922090,8220,8220,8220,8220,0
|
|
20230807,174400,490922090,8220,8220,8220,8220,0
|
|
20230807,174300,490922090,8220,8220,8220,8220,0
|
|
20230807,174200,490922090,8220,8220,8220,8220,0
|
|
20230807,174100,490922090,8220,8220,8220,8220,0
|
|
20230807,174000,490922090,8220,8220,8220,8220,0
|
|
20230807,173900,490922090,8220,8220,8220,8220,0
|
|
20230807,173800,490922090,8220,8220,8220,8220,0
|
|
20230807,173700,490922090,8220,8220,8220,8220,0
|
|
20230807,173600,490922090,8220,8220,8220,8220,0
|
|
20230807,173500,490922090,8220,8220,8220,8220,0
|
|
20230807,173400,490922090,8220,8220,8220,8220,0
|
|
20230807,173300,490922090,8220,8220,8220,8220,0
|
|
20230807,173200,490922090,8220,8220,8220,8220,0
|
|
20230807,173100,490922090,8220,8220,8220,8220,0
|
|
20230807,173000,490922090,8220,8220,8220,8220,0
|
|
20230807,172900,490922090,8220,8220,8220,8220,0
|
|
20230807,172800,490922090,8220,8220,8220,8220,0
|
|
20230807,172700,490922090,8220,8220,8220,8220,0
|
|
20230807,172600,490922090,8220,8220,8220,8220,0
|
|
20230807,172500,490922090,8220,8220,8220,8220,636
|
|
20230807,172400,490922090,8220,8220,8220,8220,0
|
|
20230807,172300,490922090,8220,8220,8220,8220,0
|
|
20230807,172200,490922090,8220,8220,8220,8220,0
|
|
20230807,172100,490922090,8220,8220,8220,8220,0
|
|
20230807,172000,490922090,8220,8220,8220,8220,0
|
|
20230807,171900,490922090,8220,8220,8220,8220,0
|
|
20230807,171800,490922090,8220,8220,8220,8220,0
|
|
20230807,171700,490922090,8220,8220,8220,8220,0
|
|
20230807,171600,490922090,8220,8220,8220,8220,0
|
|
20230807,171500,490922090,8220,8220,8220,8220,0
|
|
20230807,171400,490922090,8220,8220,8220,8220,0
|
|
20230807,171300,490922090,8220,8220,8220,8220,0
|
|
20230807,171200,490922090,8220,8220,8220,8220,0
|
|
20230807,171100,490922090,8220,8220,8220,8220,0
|
|
20230807,171000,490922090,8220,8220,8220,8220,0
|
|
20230807,170900,490922090,8220,8220,8220,8220,0
|
|
20230807,170800,490922090,8220,8220,8220,8220,0
|
|
20230807,170700,490922090,8220,8220,8220,8220,0
|
|
20230807,170600,490922090,8220,8220,8220,8220,0
|
|
20230807,170500,490922090,8220,8220,8220,8220,0
|
|
20230807,170400,490922090,8220,8220,8220,8220,0
|
|
20230807,170300,490922090,8220,8220,8220,8220,0
|
|
20230807,170200,490922090,8220,8220,8220,8220,0
|
|
20230807,170100,490922090,8220,8220,8220,8220,0
|
|
20230807,170000,490922090,8220,8220,8220,8220,0
|
|
20230807,165900,490922090,8220,8220,8220,8220,0
|
|
20230807,165800,490922090,8220,8220,8220,8220,0
|
|
20230807,165700,490922090,8220,8220,8220,8220,0
|
|
20230807,165600,490922090,8220,8220,8220,8220,0
|
|
20230807,165500,490922090,8220,8220,8220,8220,636
|
|
20230807,165400,490922090,8220,8220,8220,8220,0
|
|
20230807,165300,490922090,8220,8220,8220,8220,0
|
|
20230807,165200,490922090,8220,8220,8220,8220,0
|
|
20230807,165100,490922090,8220,8220,8220,8220,0
|
|
20230807,165000,490922090,8220,8220,8220,8220,0
|
|
20230807,164900,490922090,8220,8220,8220,8220,0
|
|
20230807,164800,490922090,8220,8220,8220,8220,0
|
|
20230807,164700,490922090,8220,8220,8220,8220,0
|
|
20230807,164600,490922090,8220,8220,8220,8220,0
|
|
20230807,164500,490922090,8220,8220,8220,8220,0
|
|
20230807,164400,490922090,8220,8220,8220,8220,0
|
|
20230807,164300,490922090,8220,8220,8220,8220,0
|
|
20230807,164200,490922090,8220,8220,8220,8220,0
|
|
20230807,164100,490922090,8220,8220,8220,8220,0
|
|
20230807,164000,490922090,8220,8220,8220,8220,0
|
|
20230807,163900,490922090,8220,8220,8220,8220,0
|
|
20230807,163800,490922090,8220,8220,8220,8220,0
|
|
20230807,163700,490922090,8220,8220,8220,8220,0
|
|
20230807,163600,490922090,8220,8220,8220,8220,0
|
|
20230807,163500,490922090,8220,8220,8220,8220,0
|
|
20230807,163400,490922090,8220,8220,8220,8220,0
|
|
20230807,163300,490922090,8220,8220,8220,8220,0
|
|
20230807,163200,490922090,8220,8220,8220,8220,0
|
|
20230807,163100,490922090,8220,8220,8220,8220,0
|
|
20230807,163000,490922090,8220,8220,8220,8220,0
|
|
20230807,162900,490922090,8220,8220,8220,8220,0
|
|
20230807,162800,490922090,8220,8220,8220,8220,0
|
|
20230807,162700,490922090,8220,8220,8220,8220,0
|
|
20230807,162600,490922090,8220,8220,8220,8220,0
|
|
20230807,162500,490922090,8220,8220,8220,8220,636
|
|
20230807,162400,490922090,8220,8220,8220,8220,0
|
|
20230807,162300,490922090,8220,8220,8220,8220,0
|
|
20230807,162200,490922090,8220,8220,8220,8220,0
|
|
20230807,162100,490922090,8220,8220,8220,8220,0
|
|
20230807,162000,490922090,8220,8220,8220,8220,0
|
|
20230807,161900,490922090,8220,8220,8220,8220,0
|
|
20230807,161800,490922090,8220,8220,8220,8220,0
|
|
20230807,161700,490922090,8220,8220,8220,8220,0
|
|
20230807,161600,490922090,8220,8220,8220,8220,0
|
|
20230807,161500,490922090,8220,8220,8220,8220,0
|
|
20230807,161400,490922090,8220,8220,8220,8220,0
|
|
20230807,161300,490922090,8220,8220,8220,8220,0
|
|
20230807,161200,490922090,8220,8220,8220,8220,0
|
|
20230807,161100,490922090,8220,8220,8220,8220,0
|
|
20230807,161000,490922090,8220,8220,8220,8220,0
|
|
20230807,160900,490922090,8220,8220,8220,8220,0
|
|
20230807,160800,490922090,8220,8220,8220,8220,0
|
|
20230807,160700,490922090,8220,8220,8220,8220,0
|
|
20230807,160600,490922090,8220,8220,8220,8220,0
|
|
20230807,160500,490922090,8220,8220,8220,8220,0
|
|
20230807,160400,490922090,8220,8220,8220,8220,0
|
|
20230807,160300,490922090,8220,8220,8220,8220,0
|
|
20230807,160200,490922090,8220,8220,8220,8220,0
|
|
20230807,160100,490922090,8220,8220,8220,8220,0
|
|
20230807,160000,490922090,8220,8220,8220,8220,0
|
|
20230807,155900,490922090,8220,8220,8220,8220,0
|
|
20230807,155800,490922090,8220,8220,8220,8220,0
|
|
20230807,155700,490922090,8220,8220,8220,8220,0
|
|
20230807,155600,490922090,8220,8220,8220,8220,0
|
|
20230807,155500,490922090,8220,8220,8220,8220,636
|
|
20230807,155400,490922090,8220,8220,8220,8220,0
|
|
20230807,155300,490922090,8220,8220,8220,8220,0
|
|
20230807,155200,490922090,8220,8220,8220,8220,0
|
|
20230807,155100,490922090,8220,8220,8220,8220,0
|
|
20230807,155000,490922090,8220,8220,8220,8220,0
|
|
20230807,154900,490922090,8220,8220,8220,8220,0
|
|
20230807,154800,490922090,8220,8220,8220,8220,0
|
|
20230807,154700,490922090,8220,8220,8220,8220,0
|
|
20230807,154600,490922090,8220,8220,8220,8220,0
|
|
20230807,154500,490922090,8220,8220,8220,8220,0
|
|
20230807,154400,490922090,8220,8220,8220,8220,0
|
|
20230807,154300,490922090,8220,8220,8220,8220,0
|
|
20230807,154200,490922090,8220,8220,8220,8220,0
|
|
20230807,154100,490922090,8220,8220,8220,8220,0
|
|
20230807,154000,490922090,8220,8220,8220,8220,0
|
|
20230807,153900,490922090,8220,8220,8220,8220,0
|
|
20230807,153800,490922090,8220,8220,8220,8220,0
|
|
20230807,153700,490922090,8220,8220,8220,8220,0
|
|
20230807,153600,490922090,8220,8220,8220,8220,0
|
|
20230807,153500,490922090,8220,8220,8220,8220,0
|
|
20230807,153400,490922090,8220,8220,8220,8220,0
|
|
20230807,153300,490922090,8220,8220,8220,8220,0
|
|
20230807,153200,490922090,8220,8220,8220,8220,0
|
|
20230807,153100,490922090,8220,8220,8220,8220,0
|
|
20230807,153000,490922090,8220,8220,8220,8220,636
|
|
20230807,152900,485694170,8220,8220,8220,8220,0
|
|
20230807,152800,485694170,8220,8220,8220,8220,0
|
|
20230807,152700,485694170,8220,8220,8220,8220,0
|
|
20230807,152600,485694170,8220,8220,8220,8220,0
|
|
20230807,152500,485694170,8220,8220,8220,8220,0
|
|
20230807,152400,485694170,8220,8220,8220,8220,0
|
|
20230807,152300,485694170,8220,8220,8220,8220,0
|
|
20230807,152200,485694170,8220,8220,8220,8220,0
|
|
20230807,152100,485694170,8220,8220,8220,8220,0
|
|
20230807,152000,485694170,8220,8220,8220,8220,0
|
|
20230807,151900,485694170,8220,8220,8220,8220,1
|
|
20230807,151800,485685950,8220,8250,8260,8220,1105
|
|
20230807,151700,476601740,8250,8270,8270,8250,32
|
|
20230807,151600,476337720,8270,8270,8270,8270,15
|
|
20230807,151500,476213670,8270,8250,8270,8250,254
|
|
20230807,151400,474115720,8250,8220,8250,8220,47
|
|
20230807,151300,473728970,8220,8220,8220,8200,485
|
|
20230807,151200,469746270,8230,8200,8230,8200,85
|
|
20230807,151100,469048840,8200,8200,8200,8200,0
|
|
20230807,151000,469048840,8200,8200,8200,8200,3
|
|
20230807,150900,469024240,8190,8200,8200,8190,4
|
|
20230807,150800,468991450,8200,8180,8200,8180,166
|
|
20230807,150700,467633530,8180,8180,8180,8180,10
|
|
20230807,150600,467551730,8180,8140,8180,8140,26
|
|
20230807,150500,467340010,8190,8190,8190,8190,0
|
|
20230807,150400,467340010,8190,8230,8230,8190,7
|
|
20230807,150300,467282640,8230,8230,8230,8230,0
|
|
20230807,150200,467282640,8230,8230,8230,8230,0
|
|
20230807,150100,467282640,8230,8230,8230,8230,0
|
|
20230807,150000,467282640,8230,8210,8230,8210,5
|
|
20230807,145900,467241550,8200,8180,8200,8130,616
|
|
20230807,145800,462227600,8190,8170,8190,8150,977
|
|
20230807,145700,454254450,8200,8200,8200,8200,0
|
|
20230807,145600,454254450,8200,8200,8200,8200,1
|
|
20230807,145500,454246250,8190,8160,8190,8160,47
|
|
20230807,145400,453861980,8200,8200,8200,8200,13
|
|
20230807,145300,453755380,8230,8230,8230,8230,0
|
|
20230807,145200,453755380,8230,8190,8240,8160,1505
|
|
20230807,145100,441443220,8240,8240,8240,8240,1
|
|
20230807,145000,441434980,8240,8240,8240,8240,1
|
|
20230807,144900,441426740,8240,8240,8240,8190,1356
|
|
20230807,144800,430314400,8240,8240,8240,8240,100
|
|
20230807,144700,429490400,8240,8240,8240,8240,0
|
|
20230807,144600,429490400,8240,8240,8240,8240,3
|
|
20230807,144500,429465680,8240,8240,8240,8240,0
|
|
20230807,144400,429465680,8240,8240,8240,8240,0
|
|
20230807,144300,429465680,8240,8240,8240,8240,0
|
|
20230807,144200,429465680,8240,8240,8240,8240,0
|
|
20230807,144100,429465680,8240,8190,8240,8190,1202
|
|
20230807,144000,419600890,8200,8190,8200,8190,1606
|
|
20230807,143900,406444220,8190,8190,8190,8190,0
|
|
20230807,143800,406444220,8190,8190,8190,8190,1
|
|
20230807,143700,406436030,8190,8190,8190,8190,1
|
|
20230807,143600,406427840,8190,8190,8190,8190,0
|
|
20230807,143500,406427840,8190,8180,8190,8180,51
|
|
20230807,143400,406010650,8180,8180,8180,8180,30
|
|
20230807,143300,405765250,8180,8180,8180,8180,10
|
|
20230807,143200,405683450,8180,8180,8180,8180,15
|
|
20230807,143100,405560750,8190,8190,8190,8190,4
|
|
20230807,143000,405527990,8190,8190,8190,8190,2
|
|
20230807,142900,405511610,8190,8180,8190,8180,7
|
|
20230807,142800,405454340,8190,8180,8190,8180,19
|
|
20230807,142700,405298820,8190,8190,8190,8190,0
|
|
20230807,142600,405298820,8190,8190,8190,8190,0
|
|
20230807,142500,405298820,8190,8190,8190,8190,1
|
|
20230807,142400,405290630,8190,8190,8190,8190,0
|
|
20230807,142300,405290630,8190,8150,8190,8150,102
|
|
20230807,142200,404459010,8190,8190,8190,8190,0
|
|
20230807,142100,404459010,8190,8170,8190,8170,584
|
|
20230807,142000,399685220,8170,8160,8170,8160,577
|
|
20230807,141900,394976890,8160,8160,8160,8160,0
|
|
20230807,141800,394976890,8160,8160,8160,8160,0
|
|
20230807,141700,394976890,8160,8150,8160,8150,19
|
|
20230807,141600,394821860,8160,8130,8160,8130,21
|
|
20230807,141500,394651100,8130,8130,8160,8130,73
|
|
20230807,141400,394057580,8160,8130,8160,8130,55
|
|
20230807,141300,393610370,8160,8130,8160,8130,62
|
|
20230807,141200,393106150,8160,8160,8160,8130,94
|
|
20230807,141100,392340010,8160,8160,8160,8130,701
|
|
20230807,141000,386622850,8160,8130,8160,8130,99
|
|
20230807,140900,385817830,8160,8150,8160,8130,31
|
|
20230807,140800,385565660,8130,8130,8160,8130,15
|
|
20230807,140700,385443650,8180,8180,8180,8170,7
|
|
20230807,140600,385386410,8130,8170,8190,8130,1200
|
|
20230807,140500,375602210,8190,8190,8190,8190,1
|
|
20230807,140400,375594020,8190,8160,8190,8160,104
|
|
20230807,140300,374743880,8190,8160,8190,8160,12
|
|
20230807,140200,374645900,8200,8190,8200,8160,7
|
|
20230807,140100,374588640,8190,8190,8200,8190,3
|
|
20230807,140000,374564060,8150,8160,8220,8150,1276
|
|
20230807,135900,364161390,8220,8180,8220,8170,1201
|
|
20230807,135800,354349120,8220,8180,8220,8170,30
|
|
20230807,135700,354103860,8220,8200,8220,8180,285
|
|
20230807,135600,351770650,8230,8230,8230,8230,0
|
|
20230807,135500,351770650,8230,8240,8240,8200,42
|
|
20230807,135400,351425270,8200,8240,8240,8200,111
|
|
20230807,135300,350514820,8200,8210,8240,8200,712
|
|
20230807,135200,344675590,8240,8230,8240,8200,2091
|
|
20230807,135100,327513220,8230,8230,8240,8220,112
|
|
20230807,135000,326592450,8230,8230,8240,8230,141
|
|
20230807,134900,325431500,8240,8230,8240,8230,423
|
|
20230807,134800,321949190,8240,8230,8240,8230,206
|
|
20230807,134700,320251800,8240,8240,8240,8240,301
|
|
20230807,134600,317771560,8230,8230,8230,8230,90
|
|
20230807,134500,317030860,8230,8230,8230,8230,31
|
|
20230807,134400,316775730,8240,8240,8240,8240,3
|
|
20230807,134300,316751010,8240,8240,8240,8240,0
|
|
20230807,134200,316751010,8240,8240,8240,8240,5
|
|
20230807,134100,316709810,8240,8240,8240,8240,9
|
|
20230807,134000,316635650,8240,8240,8240,8240,354
|
|
20230807,133900,313718690,8240,8240,8240,8240,471
|
|
20230807,133800,309837650,8240,8240,8240,8240,70
|
|
20230807,133700,309260850,8240,8240,8240,8240,0
|
|
20230807,133600,309260850,8240,8240,8240,8240,0
|
|
20230807,133500,309260850,8240,8240,8240,8240,20
|
|
20230807,133400,309096050,8240,8240,8240,8240,0
|
|
20230807,133300,309096050,8240,8240,8240,8240,5
|
|
20230807,133200,309054850,8240,8240,8240,8240,30
|
|
20230807,133100,308807650,8240,8240,8240,8240,0
|
|
20230807,133000,308807650,8240,8240,8240,8240,102
|
|
20230807,132900,307967170,8240,8240,8240,8240,6
|
|
20230807,132800,307917730,8240,8240,8240,8240,78
|
|
20230807,132700,307275010,8240,8240,8240,8240,70
|
|
20230807,132600,306698210,8280,8280,8280,8280,0
|
|
20230807,132500,306698210,8280,8250,8280,8250,78
|
|
20230807,132400,306054680,8270,8280,8280,8270,4
|
|
20230807,132300,306021590,8280,8280,8280,8280,0
|
|
20230807,132200,306021590,8280,8280,8280,8280,0
|
|
20230807,132100,306021590,8280,8280,8280,8280,0
|
|
20230807,132000,306021590,8280,8280,8280,8280,42
|
|
20230807,131900,305673830,8280,8280,8280,8280,143
|
|
20230807,131800,304489790,8280,8280,8280,8280,0
|
|
20230807,131700,304489790,8280,8280,8280,8280,1
|
|
20230807,131600,304481510,8270,8270,8270,8270,50
|
|
20230807,131500,304068010,8260,8260,8260,8260,0
|
|
20230807,131400,304068010,8260,8240,8260,8240,435
|
|
20230807,131300,300476910,8260,8260,8260,8260,0
|
|
20230807,131200,300476910,8260,8260,8260,8260,0
|
|
20230807,131100,300476910,8260,8260,8260,8260,601
|
|
20230807,131000,295512650,8260,8260,8260,8260,17
|
|
20230807,130900,295372230,8260,8260,8260,8260,20
|
|
20230807,130800,295207030,8260,8260,8260,8260,0
|
|
20230807,130700,295207030,8260,8260,8260,8260,3
|
|
20230807,130600,295182250,8260,8260,8260,8240,120
|
|
20230807,130500,294193050,8260,8260,8260,8240,28
|
|
20230807,130400,293961870,8260,8260,8260,8260,1
|
|
20230807,130300,293953610,8240,8240,8240,8240,350
|
|
20230807,130200,291069610,8260,8260,8260,8260,0
|
|
20230807,130100,291069610,8260,8260,8260,8260,0
|
|
20230807,130000,291069610,8260,8260,8260,8260,0
|
|
20230807,125900,291069610,8260,8260,8260,8260,0
|
|
20230807,125800,291069610,8260,8260,8260,8260,0
|
|
20230807,125700,291069610,8260,8260,8260,8260,0
|
|
20230807,125600,291069610,8260,8250,8260,8250,201
|
|
20230807,125500,289411350,8260,8260,8260,8260,0
|
|
20230807,125400,289411350,8260,8250,8260,8250,101
|
|
20230807,125300,288578090,8260,8260,8260,8260,13
|
|
20230807,125200,288470710,8260,8260,8260,8260,0
|
|
20230807,125100,288470710,8260,8260,8260,8260,50
|
|
20230807,125000,288057710,8260,8260,8260,8260,0
|
|
20230807,124900,288057710,8260,8260,8260,8260,0
|
|
20230807,124800,288057710,8260,8250,8260,8250,31
|
|
20230807,124700,287801930,8260,8260,8260,8250,92
|
|
20230807,124600,287042310,8250,8250,8260,8250,162
|
|
20230807,124500,285704490,8260,8260,8260,8260,21
|
|
20230807,124400,285531030,8270,8250,8270,8250,20
|
|
20230807,124300,285365910,8270,8240,8270,8240,33
|
|
20230807,124200,285093670,8270,8300,8300,8250,1013
|
|
20230807,124100,276730130,8300,8270,8300,8270,401
|
|
20230807,124000,273413830,8300,8300,8300,8300,0
|
|
20230807,123900,273413830,8300,8300,8300,8300,0
|
|
20230807,123800,273413830,8300,8300,8300,8300,0
|
|
20230807,123700,273413830,8300,8300,8300,8300,0
|
|
20230807,123600,273413830,8300,8300,8300,8270,16
|
|
20230807,123500,273281330,8270,8290,8300,8270,412
|
|
20230807,123400,269872010,8310,8300,8310,8290,109
|
|
20230807,123300,268967390,8310,8310,8310,8310,0
|
|
20230807,123200,268967390,8310,8310,8310,8310,0
|
|
20230807,123100,268967390,8310,8310,8310,8310,0
|
|
20230807,123000,268967390,8310,8310,8310,8310,0
|
|
20230807,122900,268967390,8310,8310,8310,8310,101
|
|
20230807,122800,268128080,8320,8320,8320,8320,100
|
|
20230807,122700,267296080,8320,8300,8320,8300,4
|
|
20230807,122600,267262860,8320,8320,8320,8320,0
|
|
20230807,122500,267262860,8320,8320,8320,8320,0
|
|
20230807,122400,267262860,8320,8300,8320,8300,104
|
|
20230807,122300,266399580,8320,8320,8320,8320,0
|
|
20230807,122200,266399580,8320,8320,8320,8320,10
|
|
20230807,122100,266316380,8320,8320,8320,8320,0
|
|
20230807,122000,266316380,8320,8320,8320,8320,12
|
|
20230807,121900,266216540,8320,8320,8320,8320,0
|
|
20230807,121800,266216540,8320,8320,8320,8320,0
|
|
20230807,121700,266216540,8320,8320,8320,8320,0
|
|
20230807,121600,266216540,8320,8310,8320,8310,32
|
|
20230807,121500,265950610,8320,8320,8320,8320,0
|
|
20230807,121400,265950610,8320,8320,8320,8320,0
|
|
20230807,121300,265950610,8320,8310,8320,8310,22
|
|
20230807,121200,265767770,8320,8320,8320,8320,0
|
|
20230807,121100,265767770,8320,8320,8320,8320,1
|
|
20230807,121000,265759450,8310,8310,8320,8310,41
|
|
20230807,120900,265418730,8320,8320,8320,8320,0
|
|
20230807,120800,265418730,8320,8310,8320,8310,21
|
|
20230807,120700,265244210,8320,8310,8320,8310,11
|
|
20230807,120600,265152790,8310,8310,8310,8310,10
|
|
20230807,120500,265069690,8310,8310,8310,8310,30
|
|
20230807,120400,264820390,8340,8340,8340,8340,0
|
|
20230807,120300,264820390,8340,8310,8340,8310,23
|
|
20230807,120200,264629230,8310,8310,8310,8310,10
|
|
20230807,120100,264546130,8310,8310,8310,8310,10
|
|
20230807,120000,264463030,8340,8340,8340,8340,0
|
|
20230807,115900,264463030,8340,8310,8340,8310,2
|
|
20230807,115800,264446380,8340,8340,8340,8340,0
|
|
20230807,115700,264446380,8340,8340,8340,8340,0
|
|
20230807,115600,264446380,8340,8340,8340,8340,0
|
|
20230807,115500,264446380,8340,8340,8340,8340,77
|
|
20230807,115400,263804200,8340,8340,8340,8340,0
|
|
20230807,115300,263804200,8340,8340,8340,8340,0
|
|
20230807,115200,263804200,8340,8340,8340,8340,5
|
|
20230807,115100,263762500,8340,8340,8340,8340,0
|
|
20230807,115000,263762500,8340,8340,8340,8340,0
|
|
20230807,114900,263762500,8340,8340,8340,8340,0
|
|
20230807,114800,263762500,8340,8340,8340,8340,0
|
|
20230807,114700,263762500,8340,8340,8340,8340,0
|
|
20230807,114600,263762500,8340,8340,8340,8340,5
|
|
20230807,114500,263720800,8350,8350,8350,8350,0
|
|
20230807,114400,263720800,8350,8350,8350,8350,0
|
|
20230807,114300,263720800,8350,8350,8350,8350,0
|
|
20230807,114200,263720800,8350,8350,8350,8350,0
|
|
20230807,114100,263720800,8350,8350,8350,8350,0
|
|
20230807,114000,263720800,8350,8340,8350,8340,23
|
|
20230807,113900,263528970,8340,8340,8340,8340,1
|
|
20230807,113800,263520630,8350,8330,8350,8330,253
|
|
20230807,113700,261413120,8330,8330,8330,8330,1
|
|
20230807,113600,261404790,8310,8310,8310,8310,215
|
|
20230807,113500,259618140,8310,8310,8310,8310,6
|
|
20230807,113400,259568280,8310,8310,8310,8310,0
|
|
20230807,113300,259568280,8310,8300,8310,8300,43
|
|
20230807,113200,259210970,8310,8300,8310,8300,8
|
|
20230807,113100,259144560,8300,8300,8300,8300,150
|
|
20230807,113000,257899560,8360,8360,8360,8360,0
|
|
20230807,112900,257899560,8360,8360,8360,8360,0
|
|
20230807,112800,257899560,8360,8360,8360,8360,0
|
|
20230807,112700,257899560,8360,8360,8360,8360,2
|
|
20230807,112600,257882840,8300,8340,8340,8300,1376
|
|
20230807,112500,246442900,8350,8340,8350,8340,11
|
|
20230807,112400,246351150,8350,8360,8360,8350,19
|
|
20230807,112300,246192490,8350,8340,8350,8340,102
|
|
20230807,112200,245340800,8350,8350,8350,8350,0
|
|
20230807,112100,245340800,8350,8350,8350,8350,0
|
|
20230807,112000,245340800,8350,8350,8350,8350,0
|
|
20230807,111900,245340800,8350,8350,8350,8350,0
|
|
20230807,111800,245340800,8350,8340,8350,8340,12
|
|
20230807,111700,245240620,8370,8360,8370,8360,75
|
|
20230807,111600,244612900,8370,8370,8370,8370,0
|
|
20230807,111500,244612900,8370,8360,8370,8360,2
|
|
20230807,111400,244596170,8360,8360,8360,8360,1
|
|
20230807,111300,244587810,8370,8370,8370,8370,0
|
|
20230807,111200,244587810,8370,8360,8370,8360,2
|
|
20230807,111100,244571080,8350,8360,8370,8330,57
|
|
20230807,111000,244095060,8370,8320,8370,8320,32
|
|
20230807,110900,243828160,8320,8310,8320,8310,20
|
|
20230807,110800,243661860,8360,8340,8360,8340,376
|
|
20230807,110700,240522170,8350,8350,8350,8350,0
|
|
20230807,110600,240522170,8350,8340,8350,8340,2
|
|
20230807,110500,240505480,8310,8310,8350,8310,66
|
|
20230807,110400,239956950,8350,8340,8350,8340,100
|
|
20230807,110300,239122160,8340,8340,8340,8340,0
|
|
20230807,110200,239122160,8340,8300,8340,8300,102
|
|
20230807,110100,238275490,8340,8310,8340,8300,61
|
|
20230807,110000,237769110,8320,8300,8340,8300,614
|
|
20230807,105900,232672810,8340,8330,8340,8300,14
|
|
20230807,105800,232556470,8300,8330,8340,8300,24
|
|
20230807,105700,232357130,8300,8330,8340,8300,33
|
|
20230807,105600,232083130,8300,8300,8300,8300,15
|
|
20230807,105500,231958630,8310,8350,8350,8310,95
|
|
20230807,105400,231169100,8340,8350,8370,8340,6
|
|
20230807,105300,231118980,8370,8370,8370,8370,0
|
|
20230807,105200,231118980,8370,8370,8370,8370,0
|
|
20230807,105100,231118980,8370,8320,8370,8320,13
|
|
20230807,105000,231010420,8370,8360,8370,8300,702
|
|
20230807,104900,225163070,8370,8370,8370,8370,0
|
|
20230807,104800,225163070,8370,8360,8370,8360,11
|
|
20230807,104700,225071100,8370,8360,8370,8360,241
|
|
20230807,104600,223056330,8360,8360,8360,8360,1
|
|
20230807,104500,223047970,8350,8340,8350,8340,587
|
|
20230807,104400,218151100,8340,8340,8340,8340,93
|
|
20230807,104300,217375480,8340,8330,8340,8310,343
|
|
20230807,104200,214519860,8340,8300,8340,8290,286
|
|
20230807,104100,212148510,8340,8340,8340,8340,0
|
|
20230807,104000,212148510,8340,8340,8340,8340,0
|
|
20230807,103900,212148510,8340,8290,8340,8290,460
|
|
20230807,103800,208324280,8330,8330,8330,8330,0
|
|
20230807,103700,208324280,8330,8330,8330,8330,1
|
|
20230807,103600,208315950,8320,8290,8320,8270,1075
|
|
20230807,103500,199411830,8330,8330,8330,8330,0
|
|
20230807,103400,199411830,8330,8330,8330,8330,0
|
|
20230807,103300,199411830,8330,8330,8330,8330,0
|
|
20230807,103200,199411830,8330,8330,8330,8330,5
|
|
20230807,103100,199370180,8330,8300,8330,8300,111
|
|
20230807,103000,198447350,8330,8320,8330,8320,31
|
|
20230807,102900,198189420,8340,8340,8340,8340,0
|
|
20230807,102800,198189420,8340,8340,8340,8340,1
|
|
20230807,102700,198181080,8340,8330,8340,8290,846
|
|
20230807,102600,191152850,8340,8340,8340,8340,0
|
|
20230807,102500,191152850,8340,8340,8340,8340,1
|
|
20230807,102400,191144510,8340,8340,8340,8340,0
|
|
20230807,102300,191144510,8340,8340,8340,8340,0
|
|
20230807,102200,191144510,8340,8320,8340,8320,31
|
|
20230807,102100,190886570,8340,8340,8340,8340,0
|
|
20230807,102000,190886570,8340,8320,8340,8320,210
|
|
20230807,101900,189139350,8320,8290,8320,8290,3
|
|
20230807,101800,189114450,8320,8320,8320,8320,0
|
|
20230807,101700,189114450,8320,8320,8320,8320,200
|
|
20230807,101600,187450450,8320,8290,8320,8290,3
|
|
20230807,101500,187425550,8320,8320,8320,8320,0
|
|
20230807,101400,187425550,8320,8320,8320,8320,0
|
|
20230807,101300,187425550,8320,8320,8320,8320,0
|
|
20230807,101200,187425550,8320,8310,8320,8310,482
|
|
20230807,101100,183420120,8310,8280,8310,8280,60
|
|
20230807,101000,182922720,8310,8280,8310,8280,42
|
|
20230807,100900,182574900,8310,8310,8310,8310,2
|
|
20230807,100800,182558280,8310,8280,8310,8280,93
|
|
20230807,100700,181788150,8300,8300,8300,8300,482
|
|
20230807,100600,177787550,8310,8310,8310,8310,12
|
|
20230807,100500,177687830,8280,8280,8280,8280,0
|
|
20230807,100400,177687830,8280,8330,8330,8280,853
|
|
20230807,100300,170606730,8340,8340,8340,8340,57
|
|
20230807,100200,170131350,8340,8340,8340,8340,0
|
|
20230807,100100,170131350,8340,8340,8340,8340,31
|
|
20230807,100000,169872810,8340,8340,8340,8340,1
|
|
20230807,095900,169864470,8340,8340,8340,8340,0
|
|
20230807,095800,169864470,8340,8340,8340,8340,0
|
|
20230807,095700,169864470,8340,8340,8340,8340,0
|
|
20230807,095600,169864470,8340,8340,8340,8320,28
|
|
20230807,095500,169630970,8340,8310,8340,8310,72
|
|
20230807,095400,169032620,8320,8320,8340,8320,107
|
|
20230807,095300,168142360,8310,8320,8320,8310,108
|
|
20230807,095200,167244850,8320,8310,8320,8310,33
|
|
20230807,095100,166970590,8320,8310,8320,8310,67
|
|
20230807,095000,166413790,8320,8330,8330,8310,55
|
|
20230807,094900,165956660,8340,8340,8340,8340,140
|
|
20230807,094800,164789060,8340,8340,8340,8340,0
|
|
20230807,094700,164789060,8340,8350,8350,8340,1153
|
|
20230807,094600,155164540,8380,8380,8380,8380,300
|
|
20230807,094500,152650540,8380,8380,8380,8380,0
|
|
20230807,094400,152650540,8380,8380,8380,8380,4
|
|
20230807,094300,152617020,8400,8380,8400,8350,601
|
|
20230807,094200,147590100,8400,8390,8400,8390,151
|
|
20230807,094100,146323200,8400,8390,8400,8390,82
|
|
20230807,094000,145635210,8390,8380,8390,8380,56
|
|
20230807,093900,145165890,8390,8380,8390,8380,7
|
|
20230807,093800,145107180,8380,8380,8380,8380,0
|
|
20230807,093700,145107180,8380,8380,8380,8380,11
|
|
20230807,093600,145015000,8380,8360,8380,8360,503
|
|
20230807,093500,140809900,8360,8360,8360,8360,1
|
|
20230807,093400,140801540,8360,8360,8360,8360,307
|
|
20230807,093300,138235020,8390,8370,8390,8370,6
|
|
20230807,093200,138184740,8410,8410,8410,8410,0
|
|
20230807,093100,138184740,8410,8370,8410,8360,1001
|
|
20230807,093000,129816300,8410,8410,8410,8410,0
|
|
20230807,092900,129816300,8410,8410,8410,8410,0
|
|
20230807,092800,129816300,8410,8400,8410,8400,26
|
|
20230807,092700,129597890,8400,8380,8400,8360,194
|
|
20230807,092600,127975960,8420,8410,8420,8410,300
|
|
20230807,092500,125452340,8430,8430,8440,8390,648
|
|
20230807,092400,120009330,8440,8440,8440,8440,2
|
|
20230807,092300,119992450,8430,8410,8430,8400,2113
|
|
20230807,092200,102222130,8410,8410,8410,8410,1075
|
|
20230807,092100,93181380,8400,8370,8400,8370,2215
|
|
20230807,092000,74630270,8370,8370,8370,8370,100
|
|
20230807,091900,73793270,8370,8340,8390,8330,56
|
|
20230807,091800,73326210,8390,8380,8390,8330,479
|
|
20230807,091700,69313120,8380,8340,8380,8340,760
|
|
20230807,091600,62965500,8380,8320,8380,8320,121
|
|
20230807,091500,61958680,8310,8320,8320,8310,253
|
|
20230807,091400,59856240,8300,8280,8300,8280,1700
|
|
20230807,091300,45751060,8290,8300,8300,8290,26
|
|
20230807,091200,45535280,8300,8300,8300,8230,733
|
|
20230807,091100,39482320,8270,8280,8290,8270,445
|
|
20230807,091000,35797840,8280,8260,8280,8260,3
|
|
20230807,090900,35773040,8280,8270,8280,8270,2
|
|
20230807,090800,35756490,8280,8260,8280,8260,284
|
|
20230807,090700,33410630,8260,8240,8270,8230,605
|
|
20230807,090600,28425390,8280,8260,8280,8250,742
|
|
20230807,090500,22303050,8300,8270,8300,8240,555
|
|
20230807,090400,17722380,8340,8320,8340,8260,450
|
|
20230807,090300,13999260,8390,8390,8390,8390,0
|
|
20230807,090200,13999260,8390,8280,8390,8250,350
|
|
20230807,090100,11078120,8370,8370,8370,8370,0
|
|
20230807,090000,11078120,8370,8370,8370,8270,1116
|