653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195000,83392325,3290,3290,3290,3290,110
|
|
20230807,194900,83392325,3290,3290,3290,3290,0
|
|
20230807,194800,83392325,3290,3290,3290,3290,0
|
|
20230807,194700,83392325,3290,3290,3290,3290,0
|
|
20230807,194600,83392325,3290,3290,3290,3290,0
|
|
20230807,194500,83392325,3290,3290,3290,3290,0
|
|
20230807,194400,83392325,3290,3290,3290,3290,0
|
|
20230807,194300,83392325,3290,3290,3290,3290,0
|
|
20230807,194200,83392325,3290,3290,3290,3290,0
|
|
20230807,194100,83392325,3290,3290,3290,3290,0
|
|
20230807,194000,83392325,3290,3290,3290,3290,0
|
|
20230807,193900,83392325,3290,3290,3290,3290,0
|
|
20230807,193800,83392325,3290,3290,3290,3290,0
|
|
20230807,193700,83392325,3290,3290,3290,3290,0
|
|
20230807,193600,83392325,3290,3290,3290,3290,0
|
|
20230807,193500,83392325,3290,3290,3290,3290,0
|
|
20230807,193400,83392325,3290,3290,3290,3290,0
|
|
20230807,193300,83392325,3290,3290,3290,3290,0
|
|
20230807,193200,83392325,3290,3290,3290,3290,0
|
|
20230807,193100,83392325,3290,3290,3290,3290,0
|
|
20230807,193000,83392325,3290,3290,3290,3290,0
|
|
20230807,192900,83392325,3290,3290,3290,3290,0
|
|
20230807,192800,83392325,3290,3290,3290,3290,0
|
|
20230807,192700,83392325,3290,3290,3290,3290,0
|
|
20230807,192600,83392325,3290,3290,3290,3290,0
|
|
20230807,192500,83392325,3290,3290,3290,3290,0
|
|
20230807,192400,83392325,3290,3290,3290,3290,0
|
|
20230807,192300,83392325,3290,3290,3290,3290,0
|
|
20230807,192200,83392325,3290,3290,3290,3290,0
|
|
20230807,192100,83392325,3290,3290,3290,3290,0
|
|
20230807,192000,83392325,3290,3290,3290,3290,110
|
|
20230807,191900,83392325,3290,3290,3290,3290,0
|
|
20230807,191800,83392325,3290,3290,3290,3290,0
|
|
20230807,191700,83392325,3290,3290,3290,3290,0
|
|
20230807,191600,83392325,3290,3290,3290,3290,0
|
|
20230807,191500,83392325,3290,3290,3290,3290,0
|
|
20230807,191400,83392325,3290,3290,3290,3290,0
|
|
20230807,191300,83392325,3290,3290,3290,3290,0
|
|
20230807,191200,83392325,3290,3290,3290,3290,0
|
|
20230807,191100,83392325,3290,3290,3290,3290,0
|
|
20230807,191000,83392325,3290,3290,3290,3290,0
|
|
20230807,190900,83392325,3290,3290,3290,3290,0
|
|
20230807,190800,83392325,3290,3290,3290,3290,0
|
|
20230807,190700,83392325,3290,3290,3290,3290,0
|
|
20230807,190600,83392325,3290,3290,3290,3290,0
|
|
20230807,190500,83392325,3290,3290,3290,3290,0
|
|
20230807,190400,83392325,3290,3290,3290,3290,0
|
|
20230807,190300,83392325,3290,3290,3290,3290,0
|
|
20230807,190200,83392325,3290,3290,3290,3290,0
|
|
20230807,190100,83392325,3290,3290,3290,3290,0
|
|
20230807,190000,83392325,3290,3290,3290,3290,0
|
|
20230807,185900,83392325,3290,3290,3290,3290,0
|
|
20230807,185800,83392325,3290,3290,3290,3290,0
|
|
20230807,185700,83392325,3290,3290,3290,3290,0
|
|
20230807,185600,83392325,3290,3290,3290,3290,0
|
|
20230807,185500,83392325,3290,3290,3290,3290,0
|
|
20230807,185400,83392325,3290,3290,3290,3290,0
|
|
20230807,185300,83392325,3290,3290,3290,3290,0
|
|
20230807,185200,83392325,3290,3290,3290,3290,0
|
|
20230807,185100,83392325,3290,3290,3290,3290,0
|
|
20230807,185000,83392325,3290,3290,3290,3290,110
|
|
20230807,184900,83392325,3290,3290,3290,3290,0
|
|
20230807,184800,83392325,3290,3290,3290,3290,0
|
|
20230807,184700,83392325,3290,3290,3290,3290,0
|
|
20230807,184600,83392325,3290,3290,3290,3290,0
|
|
20230807,184500,83392325,3290,3290,3290,3290,0
|
|
20230807,184400,83392325,3290,3290,3290,3290,0
|
|
20230807,184300,83392325,3290,3290,3290,3290,0
|
|
20230807,184200,83392325,3290,3290,3290,3290,0
|
|
20230807,184100,83392325,3290,3290,3290,3290,0
|
|
20230807,184000,83392325,3290,3290,3290,3290,0
|
|
20230807,183900,83392325,3290,3290,3290,3290,0
|
|
20230807,183800,83392325,3290,3290,3290,3290,0
|
|
20230807,183700,83392325,3290,3290,3290,3290,0
|
|
20230807,183600,83392325,3290,3290,3290,3290,0
|
|
20230807,183500,83392325,3290,3290,3290,3290,0
|
|
20230807,183400,83392325,3290,3290,3290,3290,0
|
|
20230807,183300,83392325,3290,3290,3290,3290,0
|
|
20230807,183200,83392325,3290,3290,3290,3290,0
|
|
20230807,183100,83392325,3290,3290,3290,3290,0
|
|
20230807,183000,83392325,3290,3290,3290,3290,0
|
|
20230807,182900,83392325,3290,3290,3290,3290,0
|
|
20230807,182800,83392325,3290,3290,3290,3290,0
|
|
20230807,182700,83392325,3290,3290,3290,3290,0
|
|
20230807,182600,83392325,3290,3290,3290,3290,0
|
|
20230807,182500,83392325,3290,3290,3290,3290,0
|
|
20230807,182400,83392325,3290,3290,3290,3290,0
|
|
20230807,182300,83392325,3290,3290,3290,3290,0
|
|
20230807,182200,83392325,3290,3290,3290,3290,0
|
|
20230807,182100,83392325,3290,3290,3290,3290,0
|
|
20230807,182000,83392325,3290,3290,3290,3290,110
|
|
20230807,181900,83392325,3290,3290,3290,3290,0
|
|
20230807,181800,83392325,3290,3290,3290,3290,0
|
|
20230807,181700,83392325,3290,3290,3290,3290,0
|
|
20230807,181600,83392325,3290,3290,3290,3290,0
|
|
20230807,181500,83392325,3290,3290,3290,3290,0
|
|
20230807,181400,83392325,3290,3290,3290,3290,0
|
|
20230807,181300,83392325,3290,3290,3290,3290,0
|
|
20230807,181200,83392325,3290,3290,3290,3290,0
|
|
20230807,181100,83392325,3290,3290,3290,3290,0
|
|
20230807,181000,83392325,3290,3290,3290,3290,0
|
|
20230807,180900,83392325,3290,3290,3290,3290,0
|
|
20230807,180800,83392325,3290,3290,3290,3290,0
|
|
20230807,180700,83392325,3290,3290,3290,3290,0
|
|
20230807,180600,83392325,3290,3290,3290,3290,0
|
|
20230807,180500,83392325,3290,3290,3290,3290,0
|
|
20230807,180400,83392325,3290,3290,3290,3290,0
|
|
20230807,180300,83392325,3290,3290,3290,3290,0
|
|
20230807,180200,83392325,3290,3290,3290,3290,0
|
|
20230807,180100,83392325,3290,3290,3290,3290,0
|
|
20230807,180000,83392325,3290,3290,3290,3290,0
|
|
20230807,175900,83392325,3290,3290,3290,3290,0
|
|
20230807,175800,83392325,3290,3290,3290,3290,0
|
|
20230807,175700,83392325,3290,3290,3290,3290,0
|
|
20230807,175600,83392325,3290,3290,3290,3290,0
|
|
20230807,175500,83392325,3290,3290,3290,3290,0
|
|
20230807,175400,83392325,3290,3290,3290,3290,0
|
|
20230807,175300,83392325,3290,3290,3290,3290,0
|
|
20230807,175200,83392325,3290,3290,3290,3290,0
|
|
20230807,175100,83392325,3290,3290,3290,3290,0
|
|
20230807,175000,83392325,3290,3290,3290,3290,110
|
|
20230807,174900,83392325,3290,3290,3290,3290,0
|
|
20230807,174800,83392325,3290,3290,3290,3290,0
|
|
20230807,174700,83392325,3290,3290,3290,3290,0
|
|
20230807,174600,83392325,3290,3290,3290,3290,0
|
|
20230807,174500,83392325,3290,3290,3290,3290,0
|
|
20230807,174400,83392325,3290,3290,3290,3290,0
|
|
20230807,174300,83392325,3290,3290,3290,3290,0
|
|
20230807,174200,83392325,3290,3290,3290,3290,0
|
|
20230807,174100,83392325,3290,3290,3290,3290,0
|
|
20230807,174000,83392325,3290,3290,3290,3290,0
|
|
20230807,173900,83392325,3290,3290,3290,3290,0
|
|
20230807,173800,83392325,3290,3290,3290,3290,0
|
|
20230807,173700,83392325,3290,3290,3290,3290,0
|
|
20230807,173600,83392325,3290,3290,3290,3290,0
|
|
20230807,173500,83392325,3290,3290,3290,3290,0
|
|
20230807,173400,83392325,3290,3290,3290,3290,0
|
|
20230807,173300,83392325,3290,3290,3290,3290,0
|
|
20230807,173200,83392325,3290,3290,3290,3290,0
|
|
20230807,173100,83392325,3290,3290,3290,3290,0
|
|
20230807,173000,83392325,3290,3290,3290,3290,0
|
|
20230807,172900,83392325,3290,3290,3290,3290,0
|
|
20230807,172800,83392325,3290,3290,3290,3290,0
|
|
20230807,172700,83392325,3290,3290,3290,3290,0
|
|
20230807,172600,83392325,3290,3290,3290,3290,0
|
|
20230807,172500,83392325,3290,3290,3290,3290,0
|
|
20230807,172400,83392325,3290,3290,3290,3290,0
|
|
20230807,172300,83392325,3290,3290,3290,3290,0
|
|
20230807,172200,83392325,3290,3290,3290,3290,0
|
|
20230807,172100,83392325,3290,3290,3290,3290,0
|
|
20230807,172000,83392325,3290,3290,3290,3290,110
|
|
20230807,171900,83392325,3290,3290,3290,3290,0
|
|
20230807,171800,83392325,3290,3290,3290,3290,0
|
|
20230807,171700,83392325,3290,3290,3290,3290,0
|
|
20230807,171600,83392325,3290,3290,3290,3290,0
|
|
20230807,171500,83392325,3290,3290,3290,3290,0
|
|
20230807,171400,83392325,3290,3290,3290,3290,0
|
|
20230807,171300,83392325,3290,3290,3290,3290,0
|
|
20230807,171200,83392325,3290,3290,3290,3290,0
|
|
20230807,171100,83392325,3290,3290,3290,3290,0
|
|
20230807,171000,83392325,3290,3290,3290,3290,0
|
|
20230807,170900,83392325,3290,3290,3290,3290,0
|
|
20230807,170800,83392325,3290,3290,3290,3290,0
|
|
20230807,170700,83392325,3290,3290,3290,3290,0
|
|
20230807,170600,83392325,3290,3290,3290,3290,0
|
|
20230807,170500,83392325,3290,3290,3290,3290,0
|
|
20230807,170400,83392325,3290,3290,3290,3290,0
|
|
20230807,170300,83392325,3290,3290,3290,3290,0
|
|
20230807,170200,83392325,3290,3290,3290,3290,0
|
|
20230807,170100,83392325,3290,3290,3290,3290,0
|
|
20230807,170000,83392325,3290,3290,3290,3290,0
|
|
20230807,165900,83392325,3290,3290,3290,3290,0
|
|
20230807,165800,83392325,3290,3290,3290,3290,0
|
|
20230807,165700,83392325,3290,3290,3290,3290,0
|
|
20230807,165600,83392325,3290,3290,3290,3290,0
|
|
20230807,165500,83392325,3290,3290,3290,3290,0
|
|
20230807,165400,83392325,3290,3290,3290,3290,0
|
|
20230807,165300,83392325,3290,3290,3290,3290,0
|
|
20230807,165200,83392325,3290,3290,3290,3290,0
|
|
20230807,165100,83392325,3290,3290,3290,3290,0
|
|
20230807,165000,83392325,3290,3290,3290,3290,110
|
|
20230807,164900,83392325,3290,3290,3290,3290,0
|
|
20230807,164800,83392325,3290,3290,3290,3290,0
|
|
20230807,164700,83392325,3290,3290,3290,3290,0
|
|
20230807,164600,83392325,3290,3290,3290,3290,0
|
|
20230807,164500,83392325,3290,3290,3290,3290,0
|
|
20230807,164400,83392325,3290,3290,3290,3290,0
|
|
20230807,164300,83392325,3290,3290,3290,3290,0
|
|
20230807,164200,83392325,3290,3290,3290,3290,0
|
|
20230807,164100,83392325,3290,3290,3290,3290,0
|
|
20230807,164000,83392325,3290,3290,3290,3290,0
|
|
20230807,163900,83392325,3290,3290,3290,3290,0
|
|
20230807,163800,83392325,3290,3290,3290,3290,0
|
|
20230807,163700,83392325,3290,3290,3290,3290,0
|
|
20230807,163600,83392325,3290,3290,3290,3290,0
|
|
20230807,163500,83392325,3290,3290,3290,3290,0
|
|
20230807,163400,83392325,3290,3290,3290,3290,0
|
|
20230807,163300,83392325,3290,3290,3290,3290,0
|
|
20230807,163200,83392325,3290,3290,3290,3290,0
|
|
20230807,163100,83392325,3290,3290,3290,3290,0
|
|
20230807,163000,83392325,3290,3290,3290,3290,0
|
|
20230807,162900,83392325,3290,3290,3290,3290,0
|
|
20230807,162800,83392325,3290,3290,3290,3290,0
|
|
20230807,162700,83392325,3290,3290,3290,3290,0
|
|
20230807,162600,83392325,3290,3290,3290,3290,0
|
|
20230807,162500,83392325,3290,3290,3290,3290,0
|
|
20230807,162400,83392325,3290,3290,3290,3290,0
|
|
20230807,162300,83392325,3290,3290,3290,3290,0
|
|
20230807,162200,83392325,3290,3290,3290,3290,0
|
|
20230807,162100,83392325,3290,3290,3290,3290,0
|
|
20230807,162000,83392325,3290,3290,3290,3290,110
|
|
20230807,161900,83392325,3290,3290,3290,3290,0
|
|
20230807,161800,83392325,3290,3290,3290,3290,0
|
|
20230807,161700,83392325,3290,3290,3290,3290,0
|
|
20230807,161600,83392325,3290,3290,3290,3290,0
|
|
20230807,161500,83392325,3290,3290,3290,3290,0
|
|
20230807,161400,83392325,3290,3290,3290,3290,0
|
|
20230807,161300,83392325,3290,3290,3290,3290,0
|
|
20230807,161200,83392325,3290,3290,3290,3290,0
|
|
20230807,161100,83392325,3290,3290,3290,3290,0
|
|
20230807,161000,83392325,3290,3290,3290,3290,0
|
|
20230807,160900,83392325,3290,3290,3290,3290,0
|
|
20230807,160800,83392325,3290,3290,3290,3290,0
|
|
20230807,160700,83392325,3290,3290,3290,3290,0
|
|
20230807,160600,83392325,3290,3290,3290,3290,0
|
|
20230807,160500,83392325,3290,3290,3290,3290,0
|
|
20230807,160400,83392325,3290,3290,3290,3290,0
|
|
20230807,160300,83392325,3290,3290,3290,3290,0
|
|
20230807,160200,83392325,3290,3290,3290,3290,0
|
|
20230807,160100,83392325,3290,3290,3290,3290,0
|
|
20230807,160000,83392325,3290,3290,3290,3290,0
|
|
20230807,155900,83392325,3290,3290,3290,3290,0
|
|
20230807,155800,83392325,3290,3290,3290,3290,0
|
|
20230807,155700,83392325,3290,3290,3290,3290,0
|
|
20230807,155600,83392325,3290,3290,3290,3290,0
|
|
20230807,155500,83392325,3290,3290,3290,3290,0
|
|
20230807,155400,83392325,3290,3290,3290,3290,0
|
|
20230807,155300,83392325,3290,3290,3290,3290,0
|
|
20230807,155200,83392325,3290,3290,3290,3290,0
|
|
20230807,155100,83392325,3290,3290,3290,3290,0
|
|
20230807,155000,83392325,3290,3290,3290,3290,110
|
|
20230807,154900,83392325,3290,3290,3290,3290,0
|
|
20230807,154800,83392325,3290,3290,3290,3290,0
|
|
20230807,154700,83392325,3290,3290,3290,3290,0
|
|
20230807,154600,83392325,3290,3290,3290,3290,0
|
|
20230807,154500,83392325,3290,3290,3290,3290,0
|
|
20230807,154400,83392325,3290,3290,3290,3290,0
|
|
20230807,154300,83392325,3290,3290,3290,3290,0
|
|
20230807,154200,83392325,3290,3290,3290,3290,0
|
|
20230807,154100,83392325,3290,3290,3290,3290,0
|
|
20230807,154000,83392325,3290,3290,3290,3290,0
|
|
20230807,153900,83392325,3290,3290,3290,3290,0
|
|
20230807,153800,83392325,3290,3290,3290,3290,0
|
|
20230807,153700,83392325,3290,3290,3290,3290,0
|
|
20230807,153600,83392325,3290,3290,3290,3290,0
|
|
20230807,153500,83392325,3290,3290,3290,3290,0
|
|
20230807,153400,83392325,3290,3290,3290,3290,0
|
|
20230807,153300,83392325,3290,3290,3290,3290,0
|
|
20230807,153200,83392325,3290,3290,3290,3290,0
|
|
20230807,153100,83392325,3290,3290,3290,3290,0
|
|
20230807,153000,83392325,3290,3290,3290,3290,110
|
|
20230807,152900,83030425,3290,3290,3290,3290,0
|
|
20230807,152800,83030425,3290,3290,3290,3290,0
|
|
20230807,152700,83030425,3290,3290,3290,3290,0
|
|
20230807,152600,83030425,3290,3290,3290,3290,0
|
|
20230807,152500,83030425,3290,3290,3290,3290,0
|
|
20230807,152400,83030425,3290,3290,3290,3290,0
|
|
20230807,152300,83030425,3290,3290,3290,3290,0
|
|
20230807,152200,83030425,3290,3290,3290,3290,0
|
|
20230807,152100,83030425,3290,3290,3290,3290,0
|
|
20230807,152000,83030425,3290,3290,3290,3290,0
|
|
20230807,151900,83030425,3290,3290,3290,3290,9
|
|
20230807,151800,83000815,3280,3280,3280,3280,1
|
|
20230807,151700,82997535,3280,3280,3280,3280,12
|
|
20230807,151600,82958175,3290,3285,3290,3280,2022
|
|
20230807,151500,76322170,3285,3285,3285,3285,1
|
|
20230807,151400,76318885,3285,3285,3285,3285,3
|
|
20230807,151300,76309030,3285,3290,3290,3285,12
|
|
20230807,151200,76269555,3290,3290,3290,3290,2000
|
|
20230807,151100,69689555,3285,3285,3285,3285,5
|
|
20230807,151000,69673130,3290,3285,3290,3285,5
|
|
20230807,150900,69656685,3290,3285,3290,3285,11
|
|
20230807,150800,69620510,3285,3285,3285,3285,3
|
|
20230807,150700,69610655,3285,3290,3290,3285,4
|
|
20230807,150600,69597510,3285,3290,3290,3285,11
|
|
20230807,150500,69561325,3285,3285,3285,3285,2
|
|
20230807,150400,69554755,3290,3285,3290,3285,122
|
|
20230807,150300,69153390,3290,3290,3290,3285,102
|
|
20230807,150200,68817815,3290,3285,3290,3285,9
|
|
20230807,150100,68788220,3285,3285,3285,3285,2
|
|
20230807,150000,68781650,3285,3285,3285,3285,5
|
|
20230807,145900,68765225,3290,3290,3290,3290,10
|
|
20230807,145800,68732325,3285,3285,3285,3285,2
|
|
20230807,145700,68725755,3285,3285,3285,3285,3
|
|
20230807,145600,68715900,3285,3290,3290,3285,3
|
|
20230807,145500,68706040,3290,3285,3290,3285,11
|
|
20230807,145400,68669865,3285,3290,3290,3285,2
|
|
20230807,145300,68663290,3285,3285,3285,3285,2
|
|
20230807,145200,68656720,3285,3290,3290,3285,13
|
|
20230807,145100,68613965,3285,3285,3285,3285,1
|
|
20230807,145000,68610680,3285,3285,3285,3285,4
|
|
20230807,144900,68597540,3285,3290,3290,3285,3
|
|
20230807,144800,68587680,3290,3285,3290,3285,13
|
|
20230807,144700,68544935,3280,3280,3280,3280,0
|
|
20230807,144600,68544935,3280,3280,3280,3280,2
|
|
20230807,144500,68538375,3290,3290,3290,3280,13
|
|
20230807,144400,68495635,3280,3280,3280,3280,1
|
|
20230807,144300,68492355,3280,3280,3280,3280,1838
|
|
20230807,144200,62463715,3290,3290,3290,3290,1
|
|
20230807,144100,62460425,3290,3280,3290,3280,8
|
|
20230807,144000,62434115,3285,3285,3285,3285,3
|
|
20230807,143900,62424260,3285,3290,3290,3285,3
|
|
20230807,143800,62414400,3290,3290,3290,3280,1913
|
|
20230807,143700,56120670,3280,3280,3280,3280,1
|
|
20230807,143600,56117390,3280,3280,3280,3280,5
|
|
20230807,143500,56100990,3290,3290,3290,3290,1
|
|
20230807,143400,56097700,3290,3280,3290,3280,9
|
|
20230807,143300,56068100,3280,3280,3280,3280,3
|
|
20230807,143200,56058260,3280,3290,3290,3280,3
|
|
20230807,143100,56048410,3280,3280,3290,3280,16
|
|
20230807,143000,55995820,3280,3280,3280,3280,0
|
|
20230807,142900,55995820,3280,3280,3280,3280,4
|
|
20230807,142800,55982700,3290,3290,3290,3290,1
|
|
20230807,142700,55979410,3280,3285,3290,3280,448
|
|
20230807,142600,54507710,3280,3280,3280,3280,4
|
|
20230807,142500,54494590,3280,3280,3280,3280,0
|
|
20230807,142400,54494590,3280,3285,3285,3280,15
|
|
20230807,142300,54445345,3280,3280,3280,3280,0
|
|
20230807,142200,54445345,3280,3280,3280,3280,1
|
|
20230807,142100,54442065,3280,3280,3285,3280,6
|
|
20230807,142000,54422380,3285,3285,3285,3285,19
|
|
20230807,141900,54359965,3280,3285,3285,3280,5
|
|
20230807,141800,54343560,3280,3285,3285,3280,101
|
|
20230807,141700,54012275,3280,3280,3285,3280,14
|
|
20230807,141600,53966310,3280,3280,3280,3280,0
|
|
20230807,141500,53966310,3280,3280,3280,3280,1
|
|
20230807,141400,53963030,3285,3280,3285,3280,7
|
|
20230807,141300,53940060,3285,3285,3285,3285,7
|
|
20230807,141200,53917065,3280,3280,3280,3280,4
|
|
20230807,141100,53903945,3285,3285,3285,3285,8
|
|
20230807,141000,53877665,3280,3290,3290,3280,39
|
|
20230807,140900,53749395,3280,3280,3280,3280,4
|
|
20230807,140800,53736275,3290,3290,3290,3290,0
|
|
20230807,140700,53736275,3290,3280,3290,3280,6
|
|
20230807,140600,53716585,3290,3290,3290,3290,6
|
|
20230807,140500,53696845,3280,3280,3280,3280,4
|
|
20230807,140400,53683725,3290,3280,3290,3280,3
|
|
20230807,140300,53673875,3290,3290,3290,3290,11
|
|
20230807,140200,53637685,3280,3280,3280,3280,5
|
|
20230807,140100,53621285,3280,3280,3280,3280,0
|
|
20230807,140000,53621285,3280,3280,3280,3280,4
|
|
20230807,135900,53608165,3290,3290,3290,3290,9
|
|
20230807,135800,53578555,3280,3280,3280,3280,6
|
|
20230807,135700,53558875,3290,3280,3290,3280,2
|
|
20230807,135600,53552305,3290,3290,3290,3290,9
|
|
20230807,135500,53522695,3280,3280,3280,3280,5
|
|
20230807,135400,53506295,3290,3290,3290,3290,1
|
|
20230807,135300,53503005,3280,3280,3280,3280,4
|
|
20230807,135200,53489885,3290,3280,3290,3280,9
|
|
20230807,135100,53460295,3280,3280,3280,3280,0
|
|
20230807,135000,53460295,3280,3280,3290,3280,5
|
|
20230807,134900,53443885,3290,3290,3290,3290,11
|
|
20230807,134800,53407695,3280,3280,3280,3280,5
|
|
20230807,134700,53391295,3280,3280,3280,3280,1
|
|
20230807,134600,53388015,3290,3280,3290,3280,4
|
|
20230807,134500,53374885,3290,3280,3290,3280,10
|
|
20230807,134400,53342025,3290,3290,3290,3290,0
|
|
20230807,134300,53342025,3290,3290,3290,3280,6
|
|
20230807,134200,53322325,3290,3290,3290,3290,11
|
|
20230807,134100,53286135,3280,3280,3280,3280,5
|
|
20230807,134000,53269735,3290,3280,3290,3280,2
|
|
20230807,133900,53263165,3285,3280,3285,3280,261
|
|
20230807,133800,52405795,3285,3280,3285,3280,108
|
|
20230807,133700,52051525,3285,3285,3285,3285,837
|
|
20230807,133600,49301980,3290,3285,3290,3285,5
|
|
20230807,133500,49285550,3290,3285,3290,3285,12
|
|
20230807,133400,49246080,3285,3285,3285,3285,3
|
|
20230807,133300,49236225,3285,3285,3285,3285,3
|
|
20230807,133200,49226370,3285,3285,3285,3285,0
|
|
20230807,133100,49226370,3285,3290,3290,3285,12
|
|
20230807,133000,49186915,3285,3290,3290,3285,3
|
|
20230807,132900,49177055,3285,3290,3290,3285,64
|
|
20230807,132800,48966510,3285,3290,3290,3285,11
|
|
20230807,132700,48930325,3285,3285,3285,3285,3
|
|
20230807,132600,48920470,3285,3290,3290,3285,3
|
|
20230807,132500,48910610,3285,3285,3285,3285,1
|
|
20230807,132400,48907325,3285,3290,3290,3285,9
|
|
20230807,132300,48877730,3285,3290,3290,3285,3
|
|
20230807,132200,48867870,3285,3285,3285,3285,3
|
|
20230807,132100,48858015,3285,3290,3290,3285,10
|
|
20230807,132000,48825120,3285,3285,3285,3285,0
|
|
20230807,131900,48825120,3285,3285,3285,3285,5
|
|
20230807,131800,48808695,3285,3285,3285,3285,1
|
|
20230807,131700,48805410,3290,3285,3290,3285,11
|
|
20230807,131600,48769235,3285,3290,3290,3285,3
|
|
20230807,131500,48759375,3290,3285,3290,3285,4
|
|
20230807,131400,48746230,3285,3290,3290,3285,11
|
|
20230807,131300,48710045,3285,3285,3285,3285,202
|
|
20230807,131200,48046475,3290,3285,3290,3285,4
|
|
20230807,131100,48033330,3285,3285,3285,3285,1
|
|
20230807,131000,48030045,3290,3285,3290,3285,10
|
|
20230807,130900,47997160,3285,3290,3290,3285,3
|
|
20230807,130800,47987300,3290,3285,3290,3285,5
|
|
20230807,130700,47970870,3290,3285,3290,3285,80
|
|
20230807,130600,47708020,3285,3285,3285,3285,2
|
|
20230807,130500,47701450,3285,3285,3285,3285,4
|
|
20230807,130400,47688310,3285,3285,3285,3285,1
|
|
20230807,130300,47685025,3290,3285,3290,3285,10
|
|
20230807,130200,47652140,3285,3290,3290,3285,3
|
|
20230807,130100,47642280,3285,3285,3285,3285,2
|
|
20230807,130000,47635710,3285,3290,3290,3285,136
|
|
20230807,125900,47188900,3285,3290,3290,3285,2
|
|
20230807,125800,47182325,3285,3285,3285,3285,3
|
|
20230807,125700,47172470,3285,3285,3285,3285,2
|
|
20230807,125600,47165900,3290,3285,3290,3285,10
|
|
20230807,125500,47133020,3285,3285,3285,3285,0
|
|
20230807,125400,47133020,3285,3285,3285,3285,2
|
|
20230807,125300,47126450,3285,3285,3290,3285,62
|
|
20230807,125200,46922735,3285,3290,3290,3285,2113
|
|
20230807,125100,39981525,3285,3285,3285,3285,2
|
|
20230807,125000,39974955,3295,3295,3295,3295,0
|
|
20230807,124900,39974955,3295,3290,3295,3285,12
|
|
20230807,124800,39935440,3290,3290,3290,3290,3
|
|
20230807,124700,39925570,3285,3285,3285,3285,2
|
|
20230807,124600,39919000,3295,3295,3295,3295,9
|
|
20230807,124500,39889345,3285,3290,3295,3285,4
|
|
20230807,124400,39876185,3285,3290,3290,3285,3
|
|
20230807,124300,39866325,3290,3290,3290,3290,45
|
|
20230807,124200,39718275,3290,3285,3290,3285,9
|
|
20230807,124100,39688670,3285,3285,3285,3285,4
|
|
20230807,124000,39675530,3285,3285,3285,3285,2
|
|
20230807,123900,39668960,3285,3295,3295,3285,9
|
|
20230807,123800,39639315,3295,3295,3295,3295,1
|
|
20230807,123700,39636020,3290,3290,3290,3290,5
|
|
20230807,123600,39619570,3290,3290,3290,3290,0
|
|
20230807,123500,39619570,3290,3290,3295,3290,111
|
|
20230807,123400,39254340,3295,3290,3295,3290,6
|
|
20230807,123300,39234595,3295,3295,3295,3295,46
|
|
20230807,123200,39083025,3290,3295,3295,3290,115
|
|
20230807,123100,38704625,3295,3295,3295,3295,1
|
|
20230807,123000,38701330,3290,3290,3290,3290,1
|
|
20230807,122900,38698040,3290,3290,3290,3290,5
|
|
20230807,122800,38681590,3295,3295,3295,3295,7
|
|
20230807,122700,38658525,3290,3290,3290,3290,4
|
|
20230807,122600,38645365,3290,3290,3290,3290,0
|
|
20230807,122500,38645365,3290,3295,3295,3290,13
|
|
20230807,122400,38602555,3295,3290,3295,3290,6
|
|
20230807,122300,38582810,3290,3290,3290,3290,1
|
|
20230807,122200,38579520,3290,3290,3290,3290,5
|
|
20230807,122100,38563070,3295,3295,3295,3295,10
|
|
20230807,122000,38530120,3290,3290,3290,3290,4
|
|
20230807,121900,38516960,3290,3290,3290,3290,0
|
|
20230807,121800,38516960,3290,3290,3295,3290,14
|
|
20230807,121700,38470855,3295,3290,3295,3290,2
|
|
20230807,121600,38464270,3290,3290,3290,3290,1
|
|
20230807,121500,38460980,3290,3290,3290,3290,5
|
|
20230807,121400,38444530,3295,3295,3295,3295,8
|
|
20230807,121300,38418170,3290,3290,3290,3290,5
|
|
20230807,121200,38401720,3290,3290,3290,3290,2
|
|
20230807,121100,38395140,3295,3295,3295,3295,8
|
|
20230807,121000,38368780,3290,3290,3295,3290,5
|
|
20230807,120900,38352325,3290,3290,3290,3290,0
|
|
20230807,120800,38352325,3290,3290,3290,3290,5
|
|
20230807,120700,38335875,3295,3295,3295,3295,9
|
|
20230807,120600,38306220,3290,3290,3290,3290,4
|
|
20230807,120500,38293060,3290,3290,3290,3290,2
|
|
20230807,120400,38286480,3295,3295,3295,3295,12
|
|
20230807,120300,38246940,3290,3290,3290,3290,5
|
|
20230807,120200,38230490,3290,3290,3290,3290,0
|
|
20230807,120100,38230490,3290,3290,3290,3290,4
|
|
20230807,120000,38217330,3295,3290,3295,3290,8
|
|
20230807,115900,38190980,3290,3290,3290,3290,3
|
|
20230807,115800,38181110,3290,3290,3290,3290,1
|
|
20230807,115700,38177820,3295,3295,3295,3295,10
|
|
20230807,115600,38144870,3290,3290,3290,3290,5
|
|
20230807,115500,38128420,3290,3290,3290,3290,1
|
|
20230807,115400,38125130,3295,3290,3295,3290,4
|
|
20230807,115300,38111965,3295,3290,3295,3290,11
|
|
20230807,115200,38075730,3290,3290,3290,3290,0
|
|
20230807,115100,38075730,3290,3290,3290,3290,4
|
|
20230807,115000,38062570,3295,3290,3295,3290,11
|
|
20230807,114900,38026335,3290,3290,3290,3290,3
|
|
20230807,114800,38016465,3290,3290,3290,3290,1
|
|
20230807,114700,38013175,3290,3290,3290,3290,4
|
|
20230807,114600,38000015,3295,3290,3295,3290,10
|
|
20230807,114500,37967075,3290,3290,3290,3290,1
|
|
20230807,114400,37963785,3290,3290,3290,3290,4
|
|
20230807,114300,37950625,3295,3295,3295,3290,13
|
|
20230807,114200,37907800,3290,3290,3290,3290,23
|
|
20230807,114100,37832130,3290,3290,3290,3290,21
|
|
20230807,114000,37763040,3290,3290,3290,3290,0
|
|
20230807,113900,37763040,3290,3295,3295,3290,13
|
|
20230807,113800,37720230,3290,3290,3290,3290,1
|
|
20230807,113700,37716940,3295,3295,3295,3295,3
|
|
20230807,113600,37707055,3290,3300,3300,3290,12
|
|
20230807,113500,37667475,3295,3295,3295,3295,3
|
|
20230807,113400,37657590,3290,3290,3290,3290,2
|
|
20230807,113300,37651010,3300,3290,3300,3290,2
|
|
20230807,113200,37644420,3295,3300,3300,3295,10
|
|
20230807,113100,37611435,3290,3290,3290,3290,2
|
|
20230807,113000,37604855,3295,3295,3295,3295,3
|
|
20230807,112900,37594970,3290,3300,3300,3290,10
|
|
20230807,112800,37561980,3300,3295,3300,3295,4
|
|
20230807,112700,37548795,3290,3290,3290,3290,2
|
|
20230807,112600,37542215,3290,3300,3300,3290,2
|
|
20230807,112500,37535625,3300,3300,3300,3295,14
|
|
20230807,112400,37489445,3290,3290,3290,3290,2
|
|
20230807,112300,37482865,3300,3300,3300,3300,15
|
|
20230807,112200,37433365,3300,3305,3305,3300,110
|
|
20230807,112100,37070320,3300,3300,3300,3300,2
|
|
20230807,112000,37063720,3300,3300,3300,3300,3
|
|
20230807,111900,37053820,3300,3305,3305,3300,11
|
|
20230807,111800,37017515,3305,3305,3305,3305,7
|
|
20230807,111700,36994380,3305,3305,3305,3305,0
|
|
20230807,111600,36994380,3305,3305,3305,3305,0
|
|
20230807,111500,36994380,3305,3305,3305,3305,12
|
|
20230807,111400,36954720,3300,3300,3300,3300,0
|
|
20230807,111300,36954720,3300,3300,3300,3300,500
|
|
20230807,111200,35304720,3305,3305,3305,3305,1
|
|
20230807,111100,35301415,3305,3305,3305,3305,6
|
|
20230807,111000,35281585,3300,3300,3300,3300,1300
|
|
20230807,110900,30991585,3305,3305,3305,3305,0
|
|
20230807,110800,30991585,3305,3305,3305,3305,10
|
|
20230807,110700,30958535,3305,3305,3305,3305,0
|
|
20230807,110600,30958535,3305,3305,3305,3305,0
|
|
20230807,110500,30958535,3305,3300,3305,3300,1674
|
|
20230807,110400,25432665,3300,3300,3300,3300,7
|
|
20230807,110300,25409565,3300,3300,3300,3300,0
|
|
20230807,110200,25409565,3300,3300,3300,3300,1
|
|
20230807,110100,25406265,3300,3300,3300,3300,9
|
|
20230807,110000,25376565,3290,3290,3290,3290,3
|
|
20230807,105900,25366695,3290,3290,3290,3290,497
|
|
20230807,105800,23731565,3300,3300,3300,3300,1
|
|
20230807,105700,23728265,3300,3300,3300,3300,7
|
|
20230807,105600,23705165,3300,3300,3300,3300,0
|
|
20230807,105500,23705165,3300,3300,3300,3300,0
|
|
20230807,105400,23705165,3300,3300,3300,3300,9
|
|
20230807,105300,23675465,3300,3300,3300,3300,0
|
|
20230807,105200,23675465,3300,3300,3300,3300,0
|
|
20230807,105100,23675465,3300,3300,3300,3300,1
|
|
20230807,105000,23672165,3300,3290,3300,3290,53
|
|
20230807,104900,23497715,3290,3290,3290,3290,139
|
|
20230807,104800,23040405,3300,3300,3300,3300,1
|
|
20230807,104700,23037105,3300,3300,3300,3300,11
|
|
20230807,104600,23000805,3300,3300,3300,3300,0
|
|
20230807,104500,23000805,3300,3300,3300,3300,0
|
|
20230807,104400,23000805,3300,3300,3300,3300,0
|
|
20230807,104300,23000805,3300,3290,3300,3290,1319
|
|
20230807,104200,18661235,3300,3300,3300,3300,0
|
|
20230807,104100,18661235,3300,3300,3300,3300,1
|
|
20230807,104000,18657935,3290,3300,3300,3290,110
|
|
20230807,103900,18295935,3290,3290,3290,3290,0
|
|
20230807,103800,18295935,3290,3290,3290,3290,100
|
|
20230807,103700,17966935,3300,3300,3300,3300,1
|
|
20230807,103600,17963635,3300,3300,3300,3300,7
|
|
20230807,103500,17940535,3300,3300,3300,3300,0
|
|
20230807,103400,17940535,3300,3300,3300,3300,1
|
|
20230807,103300,17937235,3300,3300,3300,3300,8
|
|
20230807,103200,17910835,3300,3300,3300,3300,0
|
|
20230807,103100,17910835,3300,3300,3300,3300,0
|
|
20230807,103000,17910835,3300,3300,3300,3300,0
|
|
20230807,102900,17910835,3300,3300,3300,3300,8
|
|
20230807,102800,17884435,3300,3300,3300,3300,0
|
|
20230807,102700,17884435,3300,3300,3300,3300,1
|
|
20230807,102600,17881135,3300,3300,3300,3300,11
|
|
20230807,102500,17844835,3300,3300,3300,3300,0
|
|
20230807,102400,17844835,3300,3300,3300,3300,1
|
|
20230807,102300,17841535,3300,3300,3300,3300,0
|
|
20230807,102200,17841535,3300,3300,3300,3300,6
|
|
20230807,102100,17821735,3300,3300,3300,3300,0
|
|
20230807,102000,17821735,3300,3300,3300,3300,1
|
|
20230807,101900,17818435,3300,3300,3300,3300,9
|
|
20230807,101800,17788735,3290,3290,3290,3290,0
|
|
20230807,101700,17788735,3290,3290,3290,3290,100
|
|
20230807,101600,17459735,3300,3300,3300,3300,0
|
|
20230807,101500,17459735,3300,3300,3300,3300,8
|
|
20230807,101400,17433335,3300,3300,3300,3300,0
|
|
20230807,101300,17433335,3300,3300,3300,3300,1
|
|
20230807,101200,17430035,3300,3300,3300,3300,10
|
|
20230807,101100,17397035,3295,3295,3295,3295,50
|
|
20230807,101000,17232285,3295,3305,3305,3295,153
|
|
20230807,100900,16727140,3290,3290,3290,3290,1959
|
|
20230807,100800,10282030,3290,3290,3290,3290,8
|
|
20230807,100700,10255710,3290,3290,3290,3290,0
|
|
20230807,100600,10255710,3290,3290,3290,3290,1
|
|
20230807,100500,10252420,3290,3290,3290,3290,10
|
|
20230807,100400,10219520,3290,3290,3290,3290,0
|
|
20230807,100300,10219520,3290,3290,3290,3290,0
|
|
20230807,100200,10219520,3290,3290,3290,3290,0
|
|
20230807,100100,10219520,3290,3290,3290,3290,6
|
|
20230807,100000,10199780,3290,3290,3290,3290,1
|
|
20230807,095900,10196490,3290,3290,3290,3290,0
|
|
20230807,095800,10196490,3290,3290,3290,3290,11
|
|
20230807,095700,10160300,3290,3290,3290,3290,0
|
|
20230807,095600,10160300,3290,3290,3290,3290,1
|
|
20230807,095500,10157010,3290,3290,3290,3290,0
|
|
20230807,095400,10157010,3290,3290,3290,3290,6
|
|
20230807,095300,10137270,3290,3290,3290,3290,1
|
|
20230807,095200,10133980,3285,3285,3285,3285,0
|
|
20230807,095100,10133980,3285,3290,3290,3285,170
|
|
20230807,095000,9575480,3290,3290,3290,3290,1
|
|
20230807,094900,9572190,3290,3290,3290,3290,0
|
|
20230807,094800,9572190,3290,3290,3290,3290,0
|
|
20230807,094700,9572190,3290,3290,3290,3290,8
|
|
20230807,094600,9545870,3290,3290,3290,3290,1
|
|
20230807,094500,9542580,3285,3285,3285,3285,0
|
|
20230807,094400,9542580,3285,3290,3290,3285,260
|
|
20230807,094300,8688430,3290,3290,3290,3290,0
|
|
20230807,094200,8688430,3290,3290,3290,3290,1
|
|
20230807,094100,8685140,3290,3290,3290,3290,1
|
|
20230807,094000,8681850,3285,3290,3290,3285,507
|
|
20230807,093900,7016320,3285,3290,3290,3285,102
|
|
20230807,093800,6681240,3290,3290,3290,3285,44
|
|
20230807,093700,6536680,3290,3290,3290,3290,9
|
|
20230807,093600,6507070,3290,3290,3290,3290,1
|
|
20230807,093500,6503780,3285,3285,3285,3285,2
|
|
20230807,093400,6497210,3290,3290,3290,3290,75
|
|
20230807,093300,6250460,3290,3290,3290,3290,8
|
|
20230807,093200,6224140,3290,3290,3290,3290,1
|
|
20230807,093100,6220850,3290,3290,3290,3290,1
|
|
20230807,093000,6217560,3290,3290,3290,3290,20
|
|
20230807,092900,6151760,3285,3285,3285,3285,27
|
|
20230807,092800,6063065,3285,3285,3285,3285,0
|
|
20230807,092700,6063065,3285,3285,3285,3285,0
|
|
20230807,092600,6063065,3285,3285,3285,3285,0
|
|
20230807,092500,6063065,3285,3285,3285,3285,0
|
|
20230807,092400,6063065,3285,3285,3285,3285,0
|
|
20230807,092300,6063065,3285,3285,3285,3285,1
|
|
20230807,092200,6059780,3285,3285,3285,3285,0
|
|
20230807,092100,6059780,3285,3285,3285,3285,0
|
|
20230807,092000,6059780,3285,3280,3285,3280,1045
|
|
20230807,091900,2632165,3280,3280,3280,3280,0
|
|
20230807,091800,2632165,3280,3280,3280,3280,0
|
|
20230807,091700,2632165,3280,3280,3280,3280,0
|
|
20230807,091600,2632165,3280,3280,3280,3280,0
|
|
20230807,091500,2632165,3280,3280,3280,3280,0
|
|
20230807,091400,2632165,3280,3280,3280,3280,200
|
|
20230807,091300,1976165,3280,3280,3280,3280,2
|
|
20230807,091200,1969605,3280,3280,3280,3280,157
|
|
20230807,091100,1454645,3280,3280,3280,3280,13
|
|
20230807,091000,1412005,3280,3280,3280,3280,0
|
|
20230807,090900,1412005,3280,3280,3280,3280,30
|
|
20230807,090800,1313605,3280,3285,3285,3280,9
|
|
20230807,090700,1284045,3285,3285,3285,3255,169
|
|
20230807,090600,732580,3290,3290,3290,3290,0
|
|
20230807,090500,732580,3290,3290,3290,3290,0
|
|
20230807,090400,732580,3290,3290,3290,3290,0
|
|
20230807,090300,732580,3290,3290,3290,3290,0
|
|
20230807,090200,732580,3290,3290,3290,3290,81
|
|
20230807,090100,466090,3310,3310,3310,3310,0
|
|
20230807,090000,466090,3310,3310,3310,3290,141
|