680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201700,945487785,4765,4765,4765,4765,1098
|
|
20230807,201600,945487785,4765,4765,4765,4765,0
|
|
20230807,201500,945487785,4765,4765,4765,4765,0
|
|
20230807,201400,945487785,4765,4765,4765,4765,0
|
|
20230807,201300,945487785,4765,4765,4765,4765,0
|
|
20230807,201200,945487785,4765,4765,4765,4765,0
|
|
20230807,201100,945487785,4765,4765,4765,4765,0
|
|
20230807,201000,945487785,4765,4765,4765,4765,0
|
|
20230807,200900,945487785,4765,4765,4765,4765,0
|
|
20230807,200800,945487785,4765,4765,4765,4765,0
|
|
20230807,200700,945487785,4765,4765,4765,4765,0
|
|
20230807,200600,945487785,4765,4765,4765,4765,0
|
|
20230807,200500,945487785,4765,4765,4765,4765,0
|
|
20230807,200400,945487785,4765,4765,4765,4765,0
|
|
20230807,200300,945487785,4765,4765,4765,4765,0
|
|
20230807,200200,945487785,4765,4765,4765,4765,0
|
|
20230807,200100,945487785,4765,4765,4765,4765,0
|
|
20230807,200000,945487785,4765,4765,4765,4765,0
|
|
20230807,195900,945487785,4765,4765,4765,4765,0
|
|
20230807,195800,945487785,4765,4765,4765,4765,0
|
|
20230807,195700,945487785,4765,4765,4765,4765,0
|
|
20230807,195600,945487785,4765,4765,4765,4765,0
|
|
20230807,195500,945487785,4765,4765,4765,4765,0
|
|
20230807,195400,945487785,4765,4765,4765,4765,0
|
|
20230807,195300,945487785,4765,4765,4765,4765,0
|
|
20230807,195200,945487785,4765,4765,4765,4765,0
|
|
20230807,195100,945487785,4765,4765,4765,4765,0
|
|
20230807,195000,945487785,4765,4765,4765,4765,0
|
|
20230807,194900,945487785,4765,4765,4765,4765,0
|
|
20230807,194800,945487785,4765,4765,4765,4765,0
|
|
20230807,194700,945487785,4765,4765,4765,4765,1098
|
|
20230807,194600,945487785,4765,4765,4765,4765,0
|
|
20230807,194500,945487785,4765,4765,4765,4765,0
|
|
20230807,194400,945487785,4765,4765,4765,4765,0
|
|
20230807,194300,945487785,4765,4765,4765,4765,0
|
|
20230807,194200,945487785,4765,4765,4765,4765,0
|
|
20230807,194100,945487785,4765,4765,4765,4765,0
|
|
20230807,194000,945487785,4765,4765,4765,4765,0
|
|
20230807,193900,945487785,4765,4765,4765,4765,0
|
|
20230807,193800,945487785,4765,4765,4765,4765,0
|
|
20230807,193700,945487785,4765,4765,4765,4765,0
|
|
20230807,193600,945487785,4765,4765,4765,4765,0
|
|
20230807,193500,945487785,4765,4765,4765,4765,0
|
|
20230807,193400,945487785,4765,4765,4765,4765,0
|
|
20230807,193300,945487785,4765,4765,4765,4765,0
|
|
20230807,193200,945487785,4765,4765,4765,4765,0
|
|
20230807,193100,945487785,4765,4765,4765,4765,0
|
|
20230807,193000,945487785,4765,4765,4765,4765,0
|
|
20230807,192900,945487785,4765,4765,4765,4765,0
|
|
20230807,192800,945487785,4765,4765,4765,4765,0
|
|
20230807,192700,945487785,4765,4765,4765,4765,0
|
|
20230807,192600,945487785,4765,4765,4765,4765,0
|
|
20230807,192500,945487785,4765,4765,4765,4765,0
|
|
20230807,192400,945487785,4765,4765,4765,4765,0
|
|
20230807,192300,945487785,4765,4765,4765,4765,0
|
|
20230807,192200,945487785,4765,4765,4765,4765,0
|
|
20230807,192100,945487785,4765,4765,4765,4765,0
|
|
20230807,192000,945487785,4765,4765,4765,4765,0
|
|
20230807,191900,945487785,4765,4765,4765,4765,0
|
|
20230807,191800,945487785,4765,4765,4765,4765,0
|
|
20230807,191700,945487785,4765,4765,4765,4765,1098
|
|
20230807,191600,945487785,4765,4765,4765,4765,0
|
|
20230807,191500,945487785,4765,4765,4765,4765,0
|
|
20230807,191400,945487785,4765,4765,4765,4765,0
|
|
20230807,191300,945487785,4765,4765,4765,4765,0
|
|
20230807,191200,945487785,4765,4765,4765,4765,0
|
|
20230807,191100,945487785,4765,4765,4765,4765,0
|
|
20230807,191000,945487785,4765,4765,4765,4765,0
|
|
20230807,190900,945487785,4765,4765,4765,4765,0
|
|
20230807,190800,945487785,4765,4765,4765,4765,0
|
|
20230807,190700,945487785,4765,4765,4765,4765,0
|
|
20230807,190600,945487785,4765,4765,4765,4765,0
|
|
20230807,190500,945487785,4765,4765,4765,4765,0
|
|
20230807,190400,945487785,4765,4765,4765,4765,0
|
|
20230807,190300,945487785,4765,4765,4765,4765,0
|
|
20230807,190200,945487785,4765,4765,4765,4765,0
|
|
20230807,190100,945487785,4765,4765,4765,4765,0
|
|
20230807,190000,945487785,4765,4765,4765,4765,0
|
|
20230807,185900,945487785,4765,4765,4765,4765,0
|
|
20230807,185800,945487785,4765,4765,4765,4765,0
|
|
20230807,185700,945487785,4765,4765,4765,4765,0
|
|
20230807,185600,945487785,4765,4765,4765,4765,0
|
|
20230807,185500,945487785,4765,4765,4765,4765,0
|
|
20230807,185400,945487785,4765,4765,4765,4765,0
|
|
20230807,185300,945487785,4765,4765,4765,4765,0
|
|
20230807,185200,945487785,4765,4765,4765,4765,0
|
|
20230807,185100,945487785,4765,4765,4765,4765,0
|
|
20230807,185000,945487785,4765,4765,4765,4765,0
|
|
20230807,184900,945487785,4765,4765,4765,4765,0
|
|
20230807,184800,945487785,4765,4765,4765,4765,0
|
|
20230807,184700,945487785,4765,4765,4765,4765,1098
|
|
20230807,184600,945487785,4765,4765,4765,4765,0
|
|
20230807,184500,945487785,4765,4765,4765,4765,0
|
|
20230807,184400,945487785,4765,4765,4765,4765,0
|
|
20230807,184300,945487785,4765,4765,4765,4765,0
|
|
20230807,184200,945487785,4765,4765,4765,4765,0
|
|
20230807,184100,945487785,4765,4765,4765,4765,0
|
|
20230807,184000,945487785,4765,4765,4765,4765,0
|
|
20230807,183900,945487785,4765,4765,4765,4765,0
|
|
20230807,183800,945487785,4765,4765,4765,4765,0
|
|
20230807,183700,945487785,4765,4765,4765,4765,0
|
|
20230807,183600,945487785,4765,4765,4765,4765,0
|
|
20230807,183500,945487785,4765,4765,4765,4765,0
|
|
20230807,183400,945487785,4765,4765,4765,4765,0
|
|
20230807,183300,945487785,4765,4765,4765,4765,0
|
|
20230807,183200,945487785,4765,4765,4765,4765,0
|
|
20230807,183100,945487785,4765,4765,4765,4765,0
|
|
20230807,183000,945487785,4765,4765,4765,4765,0
|
|
20230807,182900,945487785,4765,4765,4765,4765,0
|
|
20230807,182800,945487785,4765,4765,4765,4765,0
|
|
20230807,182700,945487785,4765,4765,4765,4765,0
|
|
20230807,182600,945487785,4765,4765,4765,4765,0
|
|
20230807,182500,945487785,4765,4765,4765,4765,0
|
|
20230807,182400,945487785,4765,4765,4765,4765,0
|
|
20230807,182300,945487785,4765,4765,4765,4765,0
|
|
20230807,182200,945487785,4765,4765,4765,4765,0
|
|
20230807,182100,945487785,4765,4765,4765,4765,0
|
|
20230807,182000,945487785,4765,4765,4765,4765,0
|
|
20230807,181900,945487785,4765,4765,4765,4765,0
|
|
20230807,181800,945487785,4765,4765,4765,4765,0
|
|
20230807,181700,945487785,4765,4765,4765,4765,1098
|
|
20230807,181600,945487785,4765,4765,4765,4765,0
|
|
20230807,181500,945487785,4765,4765,4765,4765,0
|
|
20230807,181400,945487785,4765,4765,4765,4765,0
|
|
20230807,181300,945487785,4765,4765,4765,4765,0
|
|
20230807,181200,945487785,4765,4765,4765,4765,0
|
|
20230807,181100,945487785,4765,4765,4765,4765,0
|
|
20230807,181000,945487785,4765,4765,4765,4765,0
|
|
20230807,180900,945487785,4765,4765,4765,4765,0
|
|
20230807,180800,945487785,4765,4765,4765,4765,0
|
|
20230807,180700,945487785,4765,4765,4765,4765,0
|
|
20230807,180600,945487785,4765,4765,4765,4765,0
|
|
20230807,180500,945487785,4765,4765,4765,4765,0
|
|
20230807,180400,945487785,4765,4765,4765,4765,0
|
|
20230807,180300,945487785,4765,4765,4765,4765,0
|
|
20230807,180200,945487785,4765,4765,4765,4765,0
|
|
20230807,180100,945487785,4765,4765,4765,4765,0
|
|
20230807,180000,945487785,4765,4765,4765,4765,0
|
|
20230807,175900,945487785,4765,4765,4765,4765,0
|
|
20230807,175800,945487785,4765,4765,4765,4765,0
|
|
20230807,175700,945487785,4765,4765,4765,4765,0
|
|
20230807,175600,945487785,4765,4765,4765,4765,0
|
|
20230807,175500,945487785,4765,4765,4765,4765,0
|
|
20230807,175400,945487785,4765,4765,4765,4765,0
|
|
20230807,175300,945487785,4765,4765,4765,4765,0
|
|
20230807,175200,945487785,4765,4765,4765,4765,0
|
|
20230807,175100,945487785,4765,4765,4765,4765,0
|
|
20230807,175000,945487785,4765,4765,4765,4765,0
|
|
20230807,174900,945487785,4765,4765,4765,4765,0
|
|
20230807,174800,945487785,4765,4765,4765,4765,0
|
|
20230807,174700,945487785,4765,4765,4765,4765,1098
|
|
20230807,174600,945487785,4765,4765,4765,4765,0
|
|
20230807,174500,945487785,4765,4765,4765,4765,0
|
|
20230807,174400,945487785,4765,4765,4765,4765,0
|
|
20230807,174300,945487785,4765,4765,4765,4765,0
|
|
20230807,174200,945487785,4765,4765,4765,4765,0
|
|
20230807,174100,945487785,4765,4765,4765,4765,0
|
|
20230807,174000,945487785,4765,4765,4765,4765,0
|
|
20230807,173900,945487785,4765,4765,4765,4765,0
|
|
20230807,173800,945487785,4765,4765,4765,4765,0
|
|
20230807,173700,945487785,4765,4765,4765,4765,0
|
|
20230807,173600,945487785,4765,4765,4765,4765,0
|
|
20230807,173500,945487785,4765,4765,4765,4765,0
|
|
20230807,173400,945487785,4765,4765,4765,4765,0
|
|
20230807,173300,945487785,4765,4765,4765,4765,0
|
|
20230807,173200,945487785,4765,4765,4765,4765,0
|
|
20230807,173100,945487785,4765,4765,4765,4765,0
|
|
20230807,173000,945487785,4765,4765,4765,4765,0
|
|
20230807,172900,945487785,4765,4765,4765,4765,0
|
|
20230807,172800,945487785,4765,4765,4765,4765,0
|
|
20230807,172700,945487785,4765,4765,4765,4765,0
|
|
20230807,172600,945487785,4765,4765,4765,4765,0
|
|
20230807,172500,945487785,4765,4765,4765,4765,0
|
|
20230807,172400,945487785,4765,4765,4765,4765,0
|
|
20230807,172300,945487785,4765,4765,4765,4765,0
|
|
20230807,172200,945487785,4765,4765,4765,4765,0
|
|
20230807,172100,945487785,4765,4765,4765,4765,0
|
|
20230807,172000,945487785,4765,4765,4765,4765,0
|
|
20230807,171900,945487785,4765,4765,4765,4765,0
|
|
20230807,171800,945487785,4765,4765,4765,4765,0
|
|
20230807,171700,945487785,4765,4765,4765,4765,1098
|
|
20230807,171600,945487785,4765,4765,4765,4765,0
|
|
20230807,171500,945487785,4765,4765,4765,4765,0
|
|
20230807,171400,945487785,4765,4765,4765,4765,0
|
|
20230807,171300,945487785,4765,4765,4765,4765,0
|
|
20230807,171200,945487785,4765,4765,4765,4765,0
|
|
20230807,171100,945487785,4765,4765,4765,4765,0
|
|
20230807,171000,945487785,4765,4765,4765,4765,0
|
|
20230807,170900,945487785,4765,4765,4765,4765,0
|
|
20230807,170800,945487785,4765,4765,4765,4765,0
|
|
20230807,170700,945487785,4765,4765,4765,4765,0
|
|
20230807,170600,945487785,4765,4765,4765,4765,0
|
|
20230807,170500,945487785,4765,4765,4765,4765,0
|
|
20230807,170400,945487785,4765,4765,4765,4765,0
|
|
20230807,170300,945487785,4765,4765,4765,4765,0
|
|
20230807,170200,945487785,4765,4765,4765,4765,0
|
|
20230807,170100,945487785,4765,4765,4765,4765,0
|
|
20230807,170000,945487785,4765,4765,4765,4765,0
|
|
20230807,165900,945487785,4765,4765,4765,4765,0
|
|
20230807,165800,945487785,4765,4765,4765,4765,0
|
|
20230807,165700,945487785,4765,4765,4765,4765,0
|
|
20230807,165600,945487785,4765,4765,4765,4765,0
|
|
20230807,165500,945487785,4765,4765,4765,4765,0
|
|
20230807,165400,945487785,4765,4765,4765,4765,0
|
|
20230807,165300,945487785,4765,4765,4765,4765,0
|
|
20230807,165200,945487785,4765,4765,4765,4765,0
|
|
20230807,165100,945487785,4765,4765,4765,4765,0
|
|
20230807,165000,945487785,4765,4765,4765,4765,0
|
|
20230807,164900,945487785,4765,4765,4765,4765,0
|
|
20230807,164800,945487785,4765,4765,4765,4765,0
|
|
20230807,164700,945487785,4765,4765,4765,4765,1098
|
|
20230807,164600,945487785,4765,4765,4765,4765,0
|
|
20230807,164500,945487785,4765,4765,4765,4765,0
|
|
20230807,164400,945487785,4765,4765,4765,4765,0
|
|
20230807,164300,945487785,4765,4765,4765,4765,0
|
|
20230807,164200,945487785,4765,4765,4765,4765,0
|
|
20230807,164100,945487785,4765,4765,4765,4765,0
|
|
20230807,164000,945487785,4765,4765,4765,4765,0
|
|
20230807,163900,945487785,4765,4765,4765,4765,0
|
|
20230807,163800,945487785,4765,4765,4765,4765,0
|
|
20230807,163700,945487785,4765,4765,4765,4765,0
|
|
20230807,163600,945487785,4765,4765,4765,4765,0
|
|
20230807,163500,945487785,4765,4765,4765,4765,0
|
|
20230807,163400,945487785,4765,4765,4765,4765,0
|
|
20230807,163300,945487785,4765,4765,4765,4765,0
|
|
20230807,163200,945487785,4765,4765,4765,4765,0
|
|
20230807,163100,945487785,4765,4765,4765,4765,0
|
|
20230807,163000,945487785,4765,4765,4765,4765,0
|
|
20230807,162900,945487785,4765,4765,4765,4765,0
|
|
20230807,162800,945487785,4765,4765,4765,4765,0
|
|
20230807,162700,945487785,4765,4765,4765,4765,0
|
|
20230807,162600,945487785,4765,4765,4765,4765,0
|
|
20230807,162500,945487785,4765,4765,4765,4765,0
|
|
20230807,162400,945487785,4765,4765,4765,4765,0
|
|
20230807,162300,945487785,4765,4765,4765,4765,0
|
|
20230807,162200,945487785,4765,4765,4765,4765,0
|
|
20230807,162100,945487785,4765,4765,4765,4765,0
|
|
20230807,162000,945487785,4765,4765,4765,4765,0
|
|
20230807,161900,945487785,4765,4765,4765,4765,0
|
|
20230807,161800,945487785,4765,4765,4765,4765,0
|
|
20230807,161700,945487785,4765,4765,4765,4765,1098
|
|
20230807,161600,945487785,4765,4765,4765,4765,0
|
|
20230807,161500,945487785,4765,4765,4765,4765,0
|
|
20230807,161400,945487785,4765,4765,4765,4765,0
|
|
20230807,161300,945487785,4765,4765,4765,4765,0
|
|
20230807,161200,945487785,4765,4765,4765,4765,0
|
|
20230807,161100,945487785,4765,4765,4765,4765,0
|
|
20230807,161000,945487785,4765,4765,4765,4765,0
|
|
20230807,160900,945487785,4765,4765,4765,4765,0
|
|
20230807,160800,945487785,4765,4765,4765,4765,0
|
|
20230807,160700,945487785,4765,4765,4765,4765,0
|
|
20230807,160600,945487785,4765,4765,4765,4765,0
|
|
20230807,160500,945487785,4765,4765,4765,4765,0
|
|
20230807,160400,945487785,4765,4765,4765,4765,0
|
|
20230807,160300,945487785,4765,4765,4765,4765,0
|
|
20230807,160200,945487785,4765,4765,4765,4765,0
|
|
20230807,160100,945487785,4765,4765,4765,4765,0
|
|
20230807,160000,945487785,4765,4765,4765,4765,0
|
|
20230807,155900,945487785,4765,4765,4765,4765,0
|
|
20230807,155800,945487785,4765,4765,4765,4765,0
|
|
20230807,155700,945487785,4765,4765,4765,4765,0
|
|
20230807,155600,945487785,4765,4765,4765,4765,0
|
|
20230807,155500,945487785,4765,4765,4765,4765,0
|
|
20230807,155400,945487785,4765,4765,4765,4765,0
|
|
20230807,155300,945487785,4765,4765,4765,4765,0
|
|
20230807,155200,945487785,4765,4765,4765,4765,0
|
|
20230807,155100,945487785,4765,4765,4765,4765,0
|
|
20230807,155000,945487785,4765,4765,4765,4765,0
|
|
20230807,154900,945487785,4765,4765,4765,4765,0
|
|
20230807,154800,945487785,4765,4765,4765,4765,0
|
|
20230807,154700,945487785,4765,4765,4765,4765,1098
|
|
20230807,154600,945487785,4765,4765,4765,4765,0
|
|
20230807,154500,945487785,4765,4765,4765,4765,0
|
|
20230807,154400,945487785,4765,4765,4765,4765,0
|
|
20230807,154300,945487785,4765,4765,4765,4765,0
|
|
20230807,154200,945487785,4765,4765,4765,4765,0
|
|
20230807,154100,945487785,4765,4765,4765,4765,0
|
|
20230807,154000,945487785,4765,4765,4765,4765,0
|
|
20230807,153900,945487785,4765,4765,4765,4765,0
|
|
20230807,153800,945487785,4765,4765,4765,4765,0
|
|
20230807,153700,945487785,4765,4765,4765,4765,0
|
|
20230807,153600,945487785,4765,4765,4765,4765,0
|
|
20230807,153500,945487785,4765,4765,4765,4765,0
|
|
20230807,153400,945487785,4765,4765,4765,4765,0
|
|
20230807,153300,945487785,4765,4765,4765,4765,0
|
|
20230807,153200,945487785,4765,4765,4765,4765,0
|
|
20230807,153100,945487785,4765,4765,4765,4765,0
|
|
20230807,153000,945487785,4765,4765,4765,4765,1098
|
|
20230807,152900,940255815,4805,4805,4805,4805,0
|
|
20230807,152800,940255815,4805,4805,4805,4805,0
|
|
20230807,152700,940255815,4805,4805,4805,4805,0
|
|
20230807,152600,940255815,4805,4805,4805,4805,0
|
|
20230807,152500,940255815,4805,4805,4805,4805,0
|
|
20230807,152400,940255815,4805,4805,4805,4805,0
|
|
20230807,152300,940255815,4805,4805,4805,4805,0
|
|
20230807,152200,940255815,4805,4805,4805,4805,0
|
|
20230807,152100,940255815,4805,4805,4805,4805,0
|
|
20230807,152000,940255815,4805,4805,4805,4805,0
|
|
20230807,151900,940255815,4805,4805,4805,4770,375
|
|
20230807,151800,938462125,4775,4775,4805,4775,1003
|
|
20230807,151700,933672770,4780,4790,4805,4780,260
|
|
20230807,151600,932425715,4790,4785,4790,4770,1508
|
|
20230807,151500,925214920,4780,4780,4785,4780,135
|
|
20230807,151400,924569015,4780,4775,4780,4775,122
|
|
20230807,151300,923985895,4780,4785,4785,4780,118
|
|
20230807,151200,923421375,4785,4775,4785,4775,94
|
|
20230807,151100,922972505,4775,4770,4775,4770,344
|
|
20230807,151000,921330785,4770,4760,4770,4760,543
|
|
20230807,150900,918743305,4765,4765,4765,4765,0
|
|
20230807,150800,918743305,4765,4760,4765,4760,300
|
|
20230807,150700,917314795,4760,4755,4760,4755,117
|
|
20230807,150600,916758125,4760,4755,4760,4755,152
|
|
20230807,150500,916034870,4760,4775,4775,4760,490
|
|
20230807,150400,913700680,4775,4775,4775,4775,100
|
|
20230807,150300,913223180,4775,4785,4785,4775,339
|
|
20230807,150200,911603090,4785,4795,4800,4785,86
|
|
20230807,150100,911190475,4800,4800,4800,4800,405
|
|
20230807,150000,909246475,4800,4790,4800,4785,667
|
|
20230807,145900,906053365,4795,4795,4805,4795,730
|
|
20230807,145800,902550265,4800,4800,4800,4800,80
|
|
20230807,145700,902166265,4795,4795,4795,4790,445
|
|
20230807,145600,900033110,4790,4785,4790,4785,362
|
|
20230807,145500,898300435,4790,4790,4790,4790,67
|
|
20230807,145400,897979505,4795,4785,4795,4785,353
|
|
20230807,145300,896289250,4790,4795,4795,4790,690
|
|
20230807,145200,892983810,4790,4790,4790,4790,132
|
|
20230807,145100,892351530,4795,4795,4800,4795,361
|
|
20230807,145000,890620530,4795,4795,4795,4795,173
|
|
20230807,144900,889790995,4790,4800,4800,4790,458
|
|
20230807,144800,887595555,4800,4800,4800,4800,454
|
|
20230807,144700,885416355,4795,4800,4800,4795,533
|
|
20230807,144600,882859645,4800,4795,4800,4790,414
|
|
20230807,144500,880875790,4795,4790,4795,4790,173
|
|
20230807,144400,880046830,4790,4795,4795,4790,10
|
|
20230807,144300,879998925,4770,4765,4770,4765,526
|
|
20230807,144200,877490490,4765,4790,4790,4765,997
|
|
20230807,144100,872727510,4790,4790,4795,4785,471
|
|
20230807,144000,870472020,4785,4785,4785,4785,0
|
|
20230807,143900,870472020,4785,4795,4795,4785,276
|
|
20230807,143800,869151210,4795,4795,4795,4795,91
|
|
20230807,143700,868714865,4800,4800,4800,4800,143
|
|
20230807,143600,868028465,4805,4805,4805,4805,170
|
|
20230807,143500,867211615,4805,4800,4805,4800,292
|
|
20230807,143400,865809515,4805,4800,4805,4800,271
|
|
20230807,143300,864508485,4800,4800,4800,4800,521
|
|
20230807,143200,862007685,4795,4795,4795,4795,61
|
|
20230807,143100,861715190,4790,4785,4790,4785,204
|
|
20230807,143000,860738530,4785,4790,4790,4785,372
|
|
20230807,142900,858957015,4780,4780,4785,4780,543
|
|
20230807,142800,856360260,4775,4765,4775,4765,671
|
|
20230807,142700,853160535,4750,4750,4750,4750,0
|
|
20230807,142600,853160535,4750,4780,4780,4750,740
|
|
20230807,142500,849636780,4775,4780,4780,4775,168
|
|
20230807,142400,848834545,4780,4780,4780,4780,68
|
|
20230807,142300,848509505,4770,4785,4785,4770,1737
|
|
20230807,142200,840212960,4790,4780,4790,4780,241
|
|
20230807,142100,839060110,4780,4780,4780,4780,93
|
|
20230807,142000,838615570,4785,4780,4785,4780,288
|
|
20230807,141900,837238535,4780,4780,4785,4780,544
|
|
20230807,141800,834637875,4780,4785,4785,4780,189
|
|
20230807,141700,833734065,4780,4785,4785,4780,173
|
|
20230807,141600,832906650,4790,4790,4790,4790,118
|
|
20230807,141500,832341430,4795,4795,4795,4795,212
|
|
20230807,141400,831324890,4790,4785,4790,4785,446
|
|
20230807,141300,829189155,4785,4785,4785,4785,262
|
|
20230807,141200,827935485,4785,4785,4785,4785,3
|
|
20230807,141100,827921130,4785,4780,4785,4780,160
|
|
20230807,141000,827155990,4780,4780,4780,4780,110
|
|
20230807,140900,826630190,4780,4795,4795,4780,373
|
|
20230807,140800,824845220,4795,4785,4795,4785,308
|
|
20230807,140700,823369295,4790,4790,4795,4790,192
|
|
20230807,140600,822449275,4790,4790,4790,4790,387
|
|
20230807,140500,820595545,4805,4805,4805,4800,427
|
|
20230807,140400,818543935,4805,4810,4815,4805,667
|
|
20230807,140300,815337480,4815,4815,4815,4815,68
|
|
20230807,140200,815010060,4810,4820,4820,4810,1217
|
|
20230807,140100,809150610,4815,4815,4815,4815,152
|
|
20230807,140000,808418730,4815,4810,4815,4810,349
|
|
20230807,135900,806739025,4810,4805,4810,4805,677
|
|
20230807,135800,803484195,4805,4805,4805,4805,50
|
|
20230807,135700,803243945,4805,4805,4805,4805,330
|
|
20230807,135600,801658295,4805,4805,4805,4800,668
|
|
20230807,135500,798449860,4805,4795,4820,4795,1469
|
|
20230807,135400,791397230,4790,4785,4790,4785,911
|
|
20230807,135300,787033565,4785,4775,4785,4775,696
|
|
20230807,135200,783707055,4780,4780,4780,4775,672
|
|
20230807,135100,780495075,4780,4780,4780,4780,69
|
|
20230807,135000,780165255,4775,4780,4785,4775,588
|
|
20230807,134900,777353120,4785,4775,4785,4775,273
|
|
20230807,134800,776049535,4775,4770,4775,4770,388
|
|
20230807,134700,774197390,4770,4765,4770,4765,340
|
|
20230807,134600,772576225,4760,4760,4760,4760,264
|
|
20230807,134500,771319585,4765,4765,4765,4765,90
|
|
20230807,134400,770890735,4765,4755,4765,4755,664
|
|
20230807,134300,767727705,4750,4750,4750,4750,578
|
|
20230807,134200,764982205,4745,4750,4750,4745,404
|
|
20230807,134100,763064510,4745,4745,4745,4745,238
|
|
20230807,134000,761935200,4745,4745,4745,4745,68
|
|
20230807,133900,761612540,4745,4745,4750,4745,438
|
|
20230807,133800,759533890,4745,4745,4745,4745,156
|
|
20230807,133700,758793670,4740,4740,4740,4740,86
|
|
20230807,133600,758386030,4740,4740,4740,4740,411
|
|
20230807,133500,756437890,4740,4740,4745,4740,249
|
|
20230807,133400,755257015,4735,4740,4740,4735,178
|
|
20230807,133300,754413935,4740,4740,4740,4740,68
|
|
20230807,133200,754091615,4735,4735,4740,4735,585
|
|
20230807,133100,751321020,4735,4740,4745,4735,237
|
|
20230807,133000,750197310,4740,4740,4740,4740,1
|
|
20230807,132900,750192570,4745,4745,4750,4745,509
|
|
20230807,132800,747775930,4750,4750,4750,4750,88
|
|
20230807,132700,747357930,4750,4750,4755,4750,606
|
|
20230807,132600,744479090,4750,4755,4755,4750,596
|
|
20230807,132500,741646110,4755,4755,4755,4750,245
|
|
20230807,132400,740481960,4755,4760,4760,4755,212
|
|
20230807,132300,739473560,4760,4755,4760,4755,204
|
|
20230807,132200,738503200,4760,4760,4760,4760,52
|
|
20230807,132100,738255680,4760,4765,4765,4760,137
|
|
20230807,132000,737603510,4765,4760,4765,4760,398
|
|
20230807,131900,735708690,4760,4765,4770,4760,549
|
|
20230807,131800,733093855,4770,4770,4775,4770,230
|
|
20230807,131700,731996605,4775,4775,4775,4775,68
|
|
20230807,131600,731671905,4770,4775,4775,4770,272
|
|
20230807,131500,730373785,4785,4780,4785,4780,208
|
|
20230807,131400,729379420,4780,4775,4780,4775,143
|
|
20230807,131300,728696380,4775,4775,4775,4770,1369
|
|
20230807,131200,722165075,4780,4775,4780,4775,420
|
|
20230807,131100,720158485,4790,4790,4790,4790,1
|
|
20230807,131000,720153695,4770,4765,4770,4765,130
|
|
20230807,130900,719534215,4765,4760,4770,4760,1194
|
|
20230807,130800,713848560,4765,4765,4765,4760,199
|
|
20230807,130700,712900795,4765,4760,4770,4760,541
|
|
20230807,130600,710322065,4770,4760,4770,4760,136
|
|
20230807,130500,709674075,4760,4760,4760,4760,261
|
|
20230807,130400,708431715,4770,4770,4770,4770,41
|
|
20230807,130300,708236145,4770,4775,4775,4770,168
|
|
20230807,130200,707434285,4750,4750,4770,4750,795
|
|
20230807,130100,703651490,4755,4755,4755,4755,0
|
|
20230807,130000,703651490,4755,4750,4755,4750,159
|
|
20230807,125900,702896235,4745,4750,4750,4745,370
|
|
20230807,125800,701140040,4750,4740,4750,4740,627
|
|
20230807,125700,698164605,4740,4745,4745,4740,194
|
|
20230807,125600,697244545,4745,4745,4745,4745,37
|
|
20230807,125500,697068980,4745,4745,4745,4745,318
|
|
20230807,125400,695560070,4740,4740,4740,4740,162
|
|
20230807,125300,694792190,4740,4740,4740,4740,0
|
|
20230807,125200,694792190,4740,4740,4740,4735,514
|
|
20230807,125100,692357095,4745,4745,4745,4745,62
|
|
20230807,125000,692062905,4745,4745,4745,4745,187
|
|
20230807,124900,691175590,4745,4740,4745,4740,710
|
|
20230807,124800,687808510,4740,4740,4740,4740,3
|
|
20230807,124700,687794290,4740,4740,4740,4740,105
|
|
20230807,124600,687296590,4740,4735,4740,4735,270
|
|
20230807,124500,686017260,4740,4740,4740,4740,197
|
|
20230807,124400,685083480,4740,4740,4745,4740,253
|
|
20230807,124300,683883630,4740,4740,4740,4740,114
|
|
20230807,124200,683343270,4745,4750,4750,4745,89
|
|
20230807,124100,682920945,4750,4750,4750,4745,215
|
|
20230807,124000,681900320,4745,4745,4745,4745,118
|
|
20230807,123900,681340410,4745,4750,4750,4745,203
|
|
20230807,123800,680376220,4755,4750,4755,4750,169
|
|
20230807,123700,679573445,4755,4755,4755,4755,16
|
|
20230807,123600,679497365,4735,4745,4745,4735,91
|
|
20230807,123500,679066240,4745,4745,4745,4745,270
|
|
20230807,123400,677785090,4745,4745,4745,4745,0
|
|
20230807,123300,677785090,4745,4745,4745,4745,0
|
|
20230807,123200,677785090,4745,4750,4750,4745,442
|
|
20230807,123100,675686895,4745,4735,4745,4735,478
|
|
20230807,123000,673420465,4730,4735,4735,4730,14
|
|
20230807,122900,673354180,4735,4735,4735,4735,261
|
|
20230807,122800,672118345,4735,4735,4735,4735,151
|
|
20230807,122700,671403360,4745,4745,4745,4745,0
|
|
20230807,122600,671403360,4745,4745,4745,4745,10
|
|
20230807,122500,671355910,4730,4730,4735,4730,482
|
|
20230807,122400,669075410,4730,4725,4730,4725,216
|
|
20230807,122300,668054010,4725,4725,4725,4725,134
|
|
20230807,122200,667420860,4725,4725,4725,4725,380
|
|
20230807,122100,665625360,4725,4725,4725,4725,0
|
|
20230807,122000,665625360,4725,4725,4725,4725,300
|
|
20230807,121900,664207860,4725,4730,4730,4725,386
|
|
20230807,121800,662383385,4730,4730,4730,4730,0
|
|
20230807,121700,662383385,4730,4730,4730,4730,228
|
|
20230807,121600,661304945,4735,4735,4735,4735,281
|
|
20230807,121500,659974410,4735,4735,4735,4730,284
|
|
20230807,121400,658630240,4740,4735,4740,4735,123
|
|
20230807,121300,658047820,4740,4735,4740,4735,38
|
|
20230807,121200,657867885,4730,4740,4740,4730,1002
|
|
20230807,121100,653123845,4750,4750,4750,4750,0
|
|
20230807,121000,653123845,4750,4745,4750,4745,100
|
|
20230807,120900,652649165,4740,4745,4745,4740,1094
|
|
20230807,120800,647462135,4745,4745,4745,4745,206
|
|
20230807,120700,646484665,4740,4740,4740,4740,345
|
|
20230807,120600,644849365,4740,4740,4740,4740,84
|
|
20230807,120500,644451205,4745,4745,4745,4745,55
|
|
20230807,120400,644190230,4745,4745,4745,4745,223
|
|
20230807,120300,643132095,4740,4740,4740,4740,109
|
|
20230807,120200,642615435,4740,4740,4740,4740,261
|
|
20230807,120100,641378295,4740,4740,4740,4740,20
|
|
20230807,120000,641283495,4735,4735,4735,4735,1
|
|
20230807,115900,641278760,4735,4735,4735,4735,144
|
|
20230807,115800,640596920,4730,4730,4735,4730,576
|
|
20230807,115700,637872415,4730,4730,4730,4730,50
|
|
20230807,115600,637635915,4735,4730,4735,4730,100
|
|
20230807,115500,637162580,4720,4720,4725,4720,421
|
|
20230807,115400,635175355,4720,4720,4720,4720,136
|
|
20230807,115300,634533435,4720,4725,4725,4720,47
|
|
20230807,115200,634311590,4725,4730,4730,4725,469
|
|
20230807,115100,632094920,4730,4730,4730,4730,0
|
|
20230807,115000,632094920,4730,4730,4730,4730,135
|
|
20230807,114900,631456370,4730,4730,4730,4730,100
|
|
20230807,114800,630983370,4725,4730,4735,4725,513
|
|
20230807,114700,628557645,4730,4730,4730,4730,1
|
|
20230807,114600,628552915,4730,4730,4730,4730,66
|
|
20230807,114500,628240735,4730,4720,4735,4720,837
|
|
20230807,114400,624283905,4715,4715,4715,4715,163
|
|
20230807,114300,623515360,4715,4710,4715,4710,248
|
|
20230807,114200,622346105,4710,4715,4715,4710,202
|
|
20230807,114100,621394555,4715,4715,4715,4715,80
|
|
20230807,114000,621017355,4715,4715,4715,4715,194
|
|
20230807,113900,620102645,4710,4710,4710,4710,119
|
|
20230807,113800,619542155,4715,4715,4715,4715,68
|
|
20230807,113700,619221535,4720,4715,4720,4715,428
|
|
20230807,113600,617201865,4715,4715,4715,4710,248
|
|
20230807,113500,616033225,4715,4715,4715,4715,51
|
|
20230807,113400,615792760,4715,4715,4715,4715,284
|
|
20230807,113300,614453700,4715,4710,4715,4710,166
|
|
20230807,113200,613671830,4715,4715,4715,4715,106
|
|
20230807,113100,613172040,4715,4715,4715,4715,278
|
|
20230807,113000,611861270,4710,4710,4710,4710,0
|
|
20230807,112900,611861270,4710,4710,4710,4710,108
|
|
20230807,112800,611352590,4715,4715,4715,4715,293
|
|
20230807,112700,609971095,4710,4715,4715,4710,156
|
|
20230807,112600,609235605,4710,4710,4715,4710,180
|
|
20230807,112500,608387800,4710,4720,4720,4710,387
|
|
20230807,112400,606561420,4720,4720,4720,4720,0
|
|
20230807,112300,606561420,4720,4715,4720,4715,135
|
|
20230807,112200,605924590,4715,4715,4715,4715,428
|
|
20230807,112100,603906570,4715,4720,4720,4715,167
|
|
20230807,112000,603118810,4725,4725,4725,4725,22
|
|
20230807,111900,603014860,4725,4725,4725,4725,297
|
|
20230807,111800,601611535,4725,4730,4730,4725,430
|
|
20230807,111700,599579755,4735,4735,4735,4735,0
|
|
20230807,111600,599579755,4735,4735,4735,4735,52
|
|
20230807,111500,599333535,4735,4715,4735,4715,262
|
|
20230807,111400,598098185,4735,4735,4735,4735,411
|
|
20230807,111300,596152100,4740,4735,4740,4735,157
|
|
20230807,111200,595408410,4735,4735,4735,4735,324
|
|
20230807,111100,593874270,4740,4730,4740,4730,93
|
|
20230807,111000,593434170,4730,4735,4735,4730,30
|
|
20230807,110900,593292220,4740,4695,4740,4695,277
|
|
20230807,110800,591988855,4695,4710,4710,4695,784
|
|
20230807,110700,588302790,4705,4700,4705,4700,103
|
|
20230807,110600,587818660,4705,4720,4720,4705,1040
|
|
20230807,110500,582920235,4725,4730,4730,4725,606
|
|
20230807,110400,580055325,4735,4735,4735,4735,239
|
|
20230807,110300,578923660,4735,4730,4735,4730,449
|
|
20230807,110200,576799780,4735,4740,4740,4735,141
|
|
20230807,110100,576131990,4740,4750,4750,4740,258
|
|
20230807,110000,574907515,4745,4740,4745,4740,654
|
|
20230807,105900,571804290,4740,4740,4740,4740,109
|
|
20230807,105800,571287630,4740,4740,4740,4740,383
|
|
20230807,105700,569472210,4740,4740,4740,4740,132
|
|
20230807,105600,568846530,4735,4740,4740,4735,2120
|
|
20230807,105500,558797830,4735,4740,4740,4735,1322
|
|
20230807,105400,552531700,4745,4740,4745,4740,358
|
|
20230807,105300,550833140,4740,4740,4745,4740,777
|
|
20230807,105200,547150155,4740,4730,4740,4730,236
|
|
20230807,105100,546031525,4740,4745,4745,4740,434
|
|
20230807,105000,543972895,4745,4745,4745,4745,34
|
|
20230807,104900,543811565,4745,4735,4745,4735,433
|
|
20230807,104800,541760920,4730,4730,4730,4725,504
|
|
20230807,104700,539378215,4740,4740,4740,4740,275
|
|
20230807,104600,538074715,4745,4750,4750,4745,436
|
|
20230807,104500,536005795,4750,4750,4755,4740,1485
|
|
20230807,104400,528963895,4750,4750,4750,4750,106
|
|
20230807,104300,528460395,4740,4740,4740,4740,1
|
|
20230807,104200,528455655,4740,4760,4760,4740,1057
|
|
20230807,104100,523437635,4760,4770,4770,4760,198
|
|
20230807,104000,522493695,4770,4775,4775,4770,358
|
|
20230807,103900,520784870,4770,4765,4770,4765,414
|
|
20230807,103800,518811535,4765,4755,4765,4755,314
|
|
20230807,103700,517315525,4755,4755,4755,4755,0
|
|
20230807,103600,517315525,4755,4755,4755,4755,0
|
|
20230807,103500,517315525,4755,4780,4785,4755,361
|
|
20230807,103400,515596420,4785,4800,4800,4785,268
|
|
20230807,103300,514313890,4800,4790,4800,4785,148
|
|
20230807,103200,513605170,4785,4820,4820,4785,3286
|
|
20230807,103100,497784570,4820,4835,4835,4820,1251
|
|
20230807,103000,491745040,4835,4835,4835,4820,728
|
|
20230807,102900,488231620,4835,4840,4840,4835,485
|
|
20230807,102800,485886040,4845,4835,4850,4835,1444
|
|
20230807,102700,478894420,4815,4815,4815,4815,5
|
|
20230807,102600,478870345,4815,4815,4815,4815,20
|
|
20230807,102500,478774045,4815,4820,4835,4815,704
|
|
20230807,102400,475378465,4840,4835,4840,4825,3884
|
|
20230807,102300,456601500,4835,4770,4835,4765,1512
|
|
20230807,102200,449366880,4765,4760,4765,4760,273
|
|
20230807,102100,448066520,4760,4760,4765,4755,762
|
|
20230807,102000,444440625,4760,4760,4760,4760,376
|
|
20230807,101900,442650865,4770,4770,4770,4770,266
|
|
20230807,101800,441382045,4770,4755,4770,4750,462
|
|
20230807,101700,439184825,4770,4770,4770,4770,309
|
|
20230807,101600,437710895,4775,4750,4775,4750,1291
|
|
20230807,101500,431560225,4755,4745,4755,4745,421
|
|
20230807,101400,429561730,4745,4740,4745,4740,292
|
|
20230807,101300,428177190,4740,4750,4750,4740,251
|
|
20230807,101200,426986950,4760,4760,4760,4760,0
|
|
20230807,101100,426986950,4760,4735,4770,4735,3144
|
|
20230807,101000,412029605,4730,4690,4735,4690,2401
|
|
20230807,100900,400701320,4675,4675,4675,4675,0
|
|
20230807,100800,400701320,4675,4680,4705,4675,3874
|
|
20230807,100700,382571150,4680,4685,4685,4680,486
|
|
20230807,100600,380296645,4680,4680,4680,4680,98
|
|
20230807,100500,379838005,4680,4685,4685,4680,182
|
|
20230807,100400,378985495,4685,4690,4690,4685,102
|
|
20230807,100300,378507575,4690,4695,4695,4690,327
|
|
20230807,100200,376972410,4695,4700,4700,4695,1019
|
|
20230807,100100,372184710,4700,4700,4700,4700,261
|
|
20230807,100000,370958010,4720,4715,4720,4715,200
|
|
20230807,095900,370014435,4720,4685,4720,4665,371
|
|
20230807,095800,368280205,4720,4670,4720,4660,3392
|
|
20230807,095700,352416830,4670,4675,4675,4670,146
|
|
20230807,095600,351734990,4675,4675,4675,4675,90
|
|
20230807,095500,351314240,4675,4670,4675,4670,108
|
|
20230807,095400,350809365,4670,4670,4670,4670,272
|
|
20230807,095300,349539125,4700,4700,4700,4700,1
|
|
20230807,095200,349534425,4700,4680,4700,4650,4832
|
|
20230807,095100,326964860,4680,4680,4680,4680,261
|
|
20230807,095000,325743380,4680,4685,4685,4680,422
|
|
20230807,094900,323766915,4685,4685,4685,4685,3
|
|
20230807,094800,323752860,4685,4695,4695,4680,356
|
|
20230807,094700,322084825,4695,4695,4695,4695,0
|
|
20230807,094600,322084825,4695,4715,4715,4695,1454
|
|
20230807,094500,315241525,4715,4715,4715,4715,128
|
|
20230807,094400,314638005,4710,4715,4715,4710,558
|
|
20230807,094300,312009655,4720,4710,4720,4705,241
|
|
20230807,094200,310873605,4715,4680,4715,4680,336
|
|
20230807,094100,309300195,4680,4670,4680,4670,1834
|
|
20230807,094000,300735395,4665,4670,4670,4665,787
|
|
20230807,093900,297060110,4670,4675,4675,4665,569
|
|
20230807,093800,294403595,4685,4680,4685,4670,1661
|
|
20230807,093700,286643415,4690,4710,4710,4685,3207
|
|
20230807,093600,271571675,4710,4710,4710,4710,206
|
|
20230807,093500,270601415,4725,4720,4725,4710,675
|
|
20230807,093400,267416880,4720,4725,4730,4720,4336
|
|
20230807,093300,246945040,4730,4730,4730,4725,303
|
|
20230807,093200,245512350,4730,4730,4730,4730,205
|
|
20230807,093100,244542700,4730,4730,4730,4730,261
|
|
20230807,093000,243308170,4730,4730,4730,4730,15
|
|
20230807,092900,243237220,4755,4730,4755,4725,559
|
|
20230807,092800,240582335,4725,4735,4735,4725,1986
|
|
20230807,092700,231192370,4760,4740,4760,4740,331
|
|
20230807,092600,229621190,4735,4730,4735,4730,273
|
|
20230807,092500,228328635,4730,4730,4755,4730,760
|
|
20230807,092400,224731085,4735,4760,4765,4735,1460
|
|
20230807,092300,217811970,4735,4735,4740,4735,883
|
|
20230807,092200,213630715,4735,4760,4760,4730,2758
|
|
20230807,092100,200552560,4770,4785,4795,4765,4123
|
|
20230807,092000,180874170,4785,4800,4800,4785,217
|
|
20230807,091900,179834720,4800,4810,4810,4800,153
|
|
20230807,091800,179099290,4810,4810,4810,4800,385
|
|
20230807,091700,177249240,4810,4785,4810,4785,182
|
|
20230807,091600,176377870,4785,4785,4785,4785,71
|
|
20230807,091500,176038135,4795,4810,4810,4795,849
|
|
20230807,091400,171957865,4810,4810,4835,4810,471
|
|
20230807,091300,169692310,4810,4810,4810,4810,152
|
|
20230807,091200,168961190,4810,4840,4840,4805,329
|
|
20230807,091100,167375900,4840,4805,4840,4800,585
|
|
20230807,091000,164556000,4800,4785,4840,4785,1513
|
|
20230807,090900,157301925,4785,4760,4785,4760,500
|
|
20230807,090800,154914365,4760,4740,4765,4740,195
|
|
20230807,090700,153987355,4740,4735,4740,4730,9
|
|
20230807,090600,153944740,4780,4730,4780,4720,258
|
|
20230807,090500,152716575,4730,4765,4780,4730,1647
|
|
20230807,090400,144901950,4765,4785,4800,4765,6673
|
|
20230807,090300,112994425,4785,4785,4785,4785,943
|
|
20230807,090200,108482170,4780,4790,4825,4780,8760
|
|
20230807,090100,66504785,4800,4825,4830,4790,7075
|
|
20230807,090000,32490825,4830,4910,4910,4830,6644
|