606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190300,658191365,3420,3420,3420,3420,3707
|
|
20230803,190200,658191365,3420,3420,3420,3420,0
|
|
20230803,190100,658191365,3420,3420,3420,3420,0
|
|
20230803,190000,658191365,3420,3420,3420,3420,0
|
|
20230803,185900,658191365,3420,3420,3420,3420,0
|
|
20230803,185800,658191365,3420,3420,3420,3420,0
|
|
20230803,185700,658191365,3420,3420,3420,3420,0
|
|
20230803,185600,658191365,3420,3420,3420,3420,0
|
|
20230803,185500,658191365,3420,3420,3420,3420,0
|
|
20230803,185400,658191365,3420,3420,3420,3420,0
|
|
20230803,185300,658191365,3420,3420,3420,3420,0
|
|
20230803,185200,658191365,3420,3420,3420,3420,0
|
|
20230803,185100,658191365,3420,3420,3420,3420,0
|
|
20230803,185000,658191365,3420,3420,3420,3420,0
|
|
20230803,184900,658191365,3420,3420,3420,3420,0
|
|
20230803,184800,658191365,3420,3420,3420,3420,0
|
|
20230803,184700,658191365,3420,3420,3420,3420,0
|
|
20230803,184600,658191365,3420,3420,3420,3420,0
|
|
20230803,184500,658191365,3420,3420,3420,3420,0
|
|
20230803,184400,658191365,3420,3420,3420,3420,0
|
|
20230803,184300,658191365,3420,3420,3420,3420,0
|
|
20230803,184200,658191365,3420,3420,3420,3420,0
|
|
20230803,184100,658191365,3420,3420,3420,3420,0
|
|
20230803,184000,658191365,3420,3420,3420,3420,0
|
|
20230803,183900,658191365,3420,3420,3420,3420,0
|
|
20230803,183800,658191365,3420,3420,3420,3420,0
|
|
20230803,183700,658191365,3420,3420,3420,3420,0
|
|
20230803,183600,658191365,3420,3420,3420,3420,0
|
|
20230803,183500,658191365,3420,3420,3420,3420,0
|
|
20230803,183400,658191365,3420,3420,3420,3420,0
|
|
20230803,183300,658191365,3420,3420,3420,3420,3707
|
|
20230803,183200,658191365,3420,3420,3420,3420,0
|
|
20230803,183100,658191365,3420,3420,3420,3420,0
|
|
20230803,183000,658191365,3420,3420,3420,3420,0
|
|
20230803,182900,658191365,3420,3420,3420,3420,0
|
|
20230803,182800,658191365,3420,3420,3420,3420,0
|
|
20230803,182700,658191365,3420,3420,3420,3420,0
|
|
20230803,182600,658191365,3420,3420,3420,3420,0
|
|
20230803,182500,658191365,3420,3420,3420,3420,0
|
|
20230803,182400,658191365,3420,3420,3420,3420,0
|
|
20230803,182300,658191365,3420,3420,3420,3420,0
|
|
20230803,182200,658191365,3420,3420,3420,3420,0
|
|
20230803,182100,658191365,3420,3420,3420,3420,0
|
|
20230803,182000,658191365,3420,3420,3420,3420,0
|
|
20230803,181900,658191365,3420,3420,3420,3420,0
|
|
20230803,181800,658191365,3420,3420,3420,3420,0
|
|
20230803,181700,658191365,3420,3420,3420,3420,0
|
|
20230803,181600,658191365,3420,3420,3420,3420,0
|
|
20230803,181500,658191365,3420,3420,3420,3420,0
|
|
20230803,181400,658191365,3420,3420,3420,3420,0
|
|
20230803,181300,658191365,3420,3420,3420,3420,0
|
|
20230803,181200,658191365,3420,3420,3420,3420,0
|
|
20230803,181100,658191365,3420,3420,3420,3420,0
|
|
20230803,181000,658191365,3420,3420,3420,3420,0
|
|
20230803,180900,658191365,3420,3420,3420,3420,0
|
|
20230803,180800,658191365,3420,3420,3420,3420,0
|
|
20230803,180700,658191365,3420,3420,3420,3420,0
|
|
20230803,180600,658191365,3420,3420,3420,3420,0
|
|
20230803,180500,658191365,3420,3420,3420,3420,0
|
|
20230803,180400,658191365,3420,3420,3420,3420,0
|
|
20230803,180300,658191365,3420,3420,3420,3420,3707
|
|
20230803,180200,658191365,3420,3420,3420,3420,0
|
|
20230803,180100,658191365,3420,3420,3420,3420,0
|
|
20230803,180000,658191365,3420,3420,3420,3420,0
|
|
20230803,175900,658191365,3420,3420,3420,3420,0
|
|
20230803,175800,658191365,3420,3420,3420,3420,0
|
|
20230803,175700,658191365,3420,3420,3420,3420,0
|
|
20230803,175600,658191365,3420,3420,3420,3420,0
|
|
20230803,175500,658191365,3420,3420,3420,3420,0
|
|
20230803,175400,658191365,3420,3420,3420,3420,0
|
|
20230803,175300,658191365,3420,3420,3420,3420,0
|
|
20230803,175200,658191365,3420,3420,3420,3420,0
|
|
20230803,175100,658191365,3420,3420,3420,3420,0
|
|
20230803,175000,658191365,3420,3420,3420,3420,0
|
|
20230803,174900,658191365,3420,3420,3420,3420,0
|
|
20230803,174800,658191365,3420,3420,3420,3420,0
|
|
20230803,174700,658191365,3420,3420,3420,3420,0
|
|
20230803,174600,658191365,3420,3420,3420,3420,0
|
|
20230803,174500,658191365,3420,3420,3420,3420,0
|
|
20230803,174400,658191365,3420,3420,3420,3420,0
|
|
20230803,174300,658191365,3420,3420,3420,3420,0
|
|
20230803,174200,658191365,3420,3420,3420,3420,0
|
|
20230803,174100,658191365,3420,3420,3420,3420,0
|
|
20230803,174000,658191365,3420,3420,3420,3420,0
|
|
20230803,173900,658191365,3420,3420,3420,3420,0
|
|
20230803,173800,658191365,3420,3420,3420,3420,0
|
|
20230803,173700,658191365,3420,3420,3420,3420,0
|
|
20230803,173600,658191365,3420,3420,3420,3420,0
|
|
20230803,173500,658191365,3420,3420,3420,3420,0
|
|
20230803,173400,658191365,3420,3420,3420,3420,0
|
|
20230803,173300,658191365,3420,3420,3420,3420,3707
|
|
20230803,173200,658191365,3420,3420,3420,3420,0
|
|
20230803,173100,658191365,3420,3420,3420,3420,0
|
|
20230803,173000,658191365,3420,3420,3420,3420,0
|
|
20230803,172900,658191365,3420,3420,3420,3420,0
|
|
20230803,172800,658191365,3420,3420,3420,3420,0
|
|
20230803,172700,658191365,3420,3420,3420,3420,0
|
|
20230803,172600,658191365,3420,3420,3420,3420,0
|
|
20230803,172500,658191365,3420,3420,3420,3420,0
|
|
20230803,172400,658191365,3420,3420,3420,3420,0
|
|
20230803,172300,658191365,3420,3420,3420,3420,0
|
|
20230803,172200,658191365,3420,3420,3420,3420,0
|
|
20230803,172100,658191365,3420,3420,3420,3420,0
|
|
20230803,172000,658191365,3420,3420,3420,3420,0
|
|
20230803,171900,658191365,3420,3420,3420,3420,0
|
|
20230803,171800,658191365,3420,3420,3420,3420,0
|
|
20230803,171700,658191365,3420,3420,3420,3420,0
|
|
20230803,171600,658191365,3420,3420,3420,3420,0
|
|
20230803,171500,658191365,3420,3420,3420,3420,0
|
|
20230803,171400,658191365,3420,3420,3420,3420,0
|
|
20230803,171300,658191365,3420,3420,3420,3420,0
|
|
20230803,171200,658191365,3420,3420,3420,3420,0
|
|
20230803,171100,658191365,3420,3420,3420,3420,0
|
|
20230803,171000,658191365,3420,3420,3420,3420,0
|
|
20230803,170900,658191365,3420,3420,3420,3420,0
|
|
20230803,170800,658191365,3420,3420,3420,3420,0
|
|
20230803,170700,658191365,3420,3420,3420,3420,0
|
|
20230803,170600,658191365,3420,3420,3420,3420,0
|
|
20230803,170500,658191365,3420,3420,3420,3420,0
|
|
20230803,170400,658191365,3420,3420,3420,3420,0
|
|
20230803,170300,658191365,3420,3420,3420,3420,3707
|
|
20230803,170200,658191365,3420,3420,3420,3420,0
|
|
20230803,170100,658191365,3420,3420,3420,3420,0
|
|
20230803,170000,658191365,3420,3420,3420,3420,0
|
|
20230803,165900,658191365,3420,3420,3420,3420,0
|
|
20230803,165800,658191365,3420,3420,3420,3420,0
|
|
20230803,165700,658191365,3420,3420,3420,3420,0
|
|
20230803,165600,658191365,3420,3420,3420,3420,0
|
|
20230803,165500,658191365,3420,3420,3420,3420,0
|
|
20230803,165400,658191365,3420,3420,3420,3420,0
|
|
20230803,165300,658191365,3420,3420,3420,3420,0
|
|
20230803,165200,658191365,3420,3420,3420,3420,0
|
|
20230803,165100,658191365,3420,3420,3420,3420,0
|
|
20230803,165000,658191365,3420,3420,3420,3420,0
|
|
20230803,164900,658191365,3420,3420,3420,3420,0
|
|
20230803,164800,658191365,3420,3420,3420,3420,0
|
|
20230803,164700,658191365,3420,3420,3420,3420,0
|
|
20230803,164600,658191365,3420,3420,3420,3420,0
|
|
20230803,164500,658191365,3420,3420,3420,3420,0
|
|
20230803,164400,658191365,3420,3420,3420,3420,0
|
|
20230803,164300,658191365,3420,3420,3420,3420,0
|
|
20230803,164200,658191365,3420,3420,3420,3420,0
|
|
20230803,164100,658191365,3420,3420,3420,3420,0
|
|
20230803,164000,658191365,3420,3420,3420,3420,0
|
|
20230803,163900,658191365,3420,3420,3420,3420,0
|
|
20230803,163800,658191365,3420,3420,3420,3420,0
|
|
20230803,163700,658191365,3420,3420,3420,3420,0
|
|
20230803,163600,658191365,3420,3420,3420,3420,0
|
|
20230803,163500,658191365,3420,3420,3420,3420,0
|
|
20230803,163400,658191365,3420,3420,3420,3420,0
|
|
20230803,163300,658191365,3420,3420,3420,3420,3707
|
|
20230803,163200,658191365,3420,3420,3420,3420,0
|
|
20230803,163100,658191365,3420,3420,3420,3420,0
|
|
20230803,163000,658191365,3420,3420,3420,3420,0
|
|
20230803,162900,658191365,3420,3420,3420,3420,0
|
|
20230803,162800,658191365,3420,3420,3420,3420,0
|
|
20230803,162700,658191365,3420,3420,3420,3420,0
|
|
20230803,162600,658191365,3420,3420,3420,3420,0
|
|
20230803,162500,658191365,3420,3420,3420,3420,0
|
|
20230803,162400,658191365,3420,3420,3420,3420,0
|
|
20230803,162300,658191365,3420,3420,3420,3420,0
|
|
20230803,162200,658191365,3420,3420,3420,3420,0
|
|
20230803,162100,658191365,3420,3420,3420,3420,0
|
|
20230803,162000,658191365,3420,3420,3420,3420,0
|
|
20230803,161900,658191365,3420,3420,3420,3420,0
|
|
20230803,161800,658191365,3420,3420,3420,3420,0
|
|
20230803,161700,658191365,3420,3420,3420,3420,0
|
|
20230803,161600,658191365,3420,3420,3420,3420,0
|
|
20230803,161500,658191365,3420,3420,3420,3420,0
|
|
20230803,161400,658191365,3420,3420,3420,3420,0
|
|
20230803,161300,658191365,3420,3420,3420,3420,0
|
|
20230803,161200,658191365,3420,3420,3420,3420,0
|
|
20230803,161100,658191365,3420,3420,3420,3420,0
|
|
20230803,161000,658191365,3420,3420,3420,3420,0
|
|
20230803,160900,658191365,3420,3420,3420,3420,0
|
|
20230803,160800,658191365,3420,3420,3420,3420,0
|
|
20230803,160700,658191365,3420,3420,3420,3420,0
|
|
20230803,160600,658191365,3420,3420,3420,3420,0
|
|
20230803,160500,658191365,3420,3420,3420,3420,0
|
|
20230803,160400,658191365,3420,3420,3420,3420,0
|
|
20230803,160300,658191365,3420,3420,3420,3420,3707
|
|
20230803,160200,658191365,3420,3420,3420,3420,0
|
|
20230803,160100,658191365,3420,3420,3420,3420,0
|
|
20230803,160000,658191365,3420,3420,3420,3420,0
|
|
20230803,155900,658191365,3420,3420,3420,3420,0
|
|
20230803,155800,658191365,3420,3420,3420,3420,0
|
|
20230803,155700,658191365,3420,3420,3420,3420,0
|
|
20230803,155600,658191365,3420,3420,3420,3420,0
|
|
20230803,155500,658191365,3420,3420,3420,3420,0
|
|
20230803,155400,658191365,3420,3420,3420,3420,0
|
|
20230803,155300,658191365,3420,3420,3420,3420,0
|
|
20230803,155200,658191365,3420,3420,3420,3420,0
|
|
20230803,155100,658191365,3420,3420,3420,3420,0
|
|
20230803,155000,658191365,3420,3420,3420,3420,0
|
|
20230803,154900,658191365,3420,3420,3420,3420,0
|
|
20230803,154800,658191365,3420,3420,3420,3420,0
|
|
20230803,154700,658191365,3420,3420,3420,3420,0
|
|
20230803,154600,658191365,3420,3420,3420,3420,0
|
|
20230803,154500,658191365,3420,3420,3420,3420,0
|
|
20230803,154400,658191365,3420,3420,3420,3420,0
|
|
20230803,154300,658191365,3420,3420,3420,3420,0
|
|
20230803,154200,658191365,3420,3420,3420,3420,0
|
|
20230803,154100,658191365,3420,3420,3420,3420,0
|
|
20230803,154000,658191365,3420,3420,3420,3420,0
|
|
20230803,153900,658191365,3420,3420,3420,3420,0
|
|
20230803,153800,658191365,3420,3420,3420,3420,0
|
|
20230803,153700,658191365,3420,3420,3420,3420,0
|
|
20230803,153600,658191365,3420,3420,3420,3420,0
|
|
20230803,153500,658191365,3420,3420,3420,3420,0
|
|
20230803,153400,658191365,3420,3420,3420,3420,0
|
|
20230803,153300,658191365,3420,3420,3420,3420,3707
|
|
20230803,153200,658191365,3420,3420,3420,3420,0
|
|
20230803,153100,658191365,3420,3420,3420,3420,0
|
|
20230803,153000,658191365,3420,3420,3420,3420,3707
|
|
20230803,152900,645513425,3425,3425,3425,3425,0
|
|
20230803,152800,645513425,3425,3425,3425,3425,0
|
|
20230803,152700,645513425,3425,3425,3425,3425,0
|
|
20230803,152600,645513425,3425,3425,3425,3425,0
|
|
20230803,152500,645513425,3425,3425,3425,3425,0
|
|
20230803,152400,645513425,3425,3425,3425,3425,0
|
|
20230803,152300,645513425,3425,3425,3425,3425,0
|
|
20230803,152200,645513425,3425,3425,3425,3425,0
|
|
20230803,152100,645513425,3425,3425,3425,3425,0
|
|
20230803,152000,645513425,3425,3425,3425,3425,0
|
|
20230803,151900,645513425,3425,3445,3445,3425,191
|
|
20230803,151800,644858155,3445,3445,3445,3445,14
|
|
20230803,151700,644809925,3445,3445,3445,3445,61
|
|
20230803,151600,644599780,3445,3440,3445,3440,239
|
|
20230803,151500,643776700,3440,3430,3440,3430,121
|
|
20230803,151400,643360750,3425,3430,3430,3425,259
|
|
20230803,151300,642473355,3430,3440,3440,3425,377
|
|
20230803,151200,641181465,3440,3440,3440,3440,64
|
|
20230803,151100,640961305,3440,3445,3445,3440,179
|
|
20230803,151000,640345300,3445,3445,3445,3440,263
|
|
20230803,150900,639440335,3445,3445,3445,3445,21
|
|
20230803,150800,639367990,3445,3445,3445,3445,232
|
|
20230803,150700,638568750,3445,3445,3445,3445,101
|
|
20230803,150600,638220805,3445,3445,3445,3445,327
|
|
20230803,150500,637094290,3445,3445,3445,3445,261
|
|
20230803,150400,636195145,3450,3450,3450,3450,1
|
|
20230803,150300,636191695,3425,3440,3445,3425,1065
|
|
20230803,150200,632532225,3440,3440,3440,3435,376
|
|
20230803,150100,631240175,3440,3435,3440,3435,3
|
|
20230803,150000,631229860,3425,3435,3435,3420,1364
|
|
20230803,145900,626552510,3435,3435,3435,3435,1
|
|
20230803,145800,626549075,3440,3440,3440,3440,85
|
|
20230803,145700,626256675,3435,3440,3440,3435,53
|
|
20230803,145600,626074610,3440,3440,3440,3440,2
|
|
20230803,145500,626067730,3440,3440,3440,3440,1
|
|
20230803,145400,626064290,3435,3435,3435,3435,0
|
|
20230803,145300,626064290,3435,3435,3435,3435,0
|
|
20230803,145200,626064290,3435,3435,3435,3435,150
|
|
20230803,145100,625549040,3435,3435,3435,3435,314
|
|
20230803,145000,624470450,3435,3440,3440,3435,295
|
|
20230803,144900,623457050,3440,3440,3440,3440,195
|
|
20230803,144800,622786250,3440,3435,3440,3435,556
|
|
20230803,144700,620876305,3435,3435,3435,3435,113
|
|
20230803,144600,620488150,3430,3435,3435,3430,315
|
|
20230803,144500,619406130,3430,3430,3430,3430,0
|
|
20230803,144400,619406130,3430,3430,3430,3430,0
|
|
20230803,144300,619406130,3430,3430,3435,3430,151
|
|
20230803,144200,618887920,3430,3430,3430,3430,0
|
|
20230803,144100,618887920,3430,3450,3450,3430,1100
|
|
20230803,144000,615108535,3450,3450,3450,3450,28
|
|
20230803,143900,615011935,3450,3455,3455,3450,1395
|
|
20230803,143800,610198760,3455,3455,3455,3455,0
|
|
20230803,143700,610198760,3455,3455,3455,3455,67
|
|
20230803,143600,609967275,3455,3450,3455,3450,2013
|
|
20230803,143500,603022420,3450,3450,3450,3450,1
|
|
20230803,143400,603018970,3445,3440,3445,3440,1612
|
|
20230803,143300,597470435,3440,3440,3440,3440,12
|
|
20230803,143200,597429155,3435,3435,3435,3435,0
|
|
20230803,143100,597429155,3435,3435,3435,3435,500
|
|
20230803,143000,595711655,3435,3435,3435,3435,330
|
|
20230803,142900,594578105,3435,3435,3435,3435,66
|
|
20230803,142800,594351395,3440,3440,3440,3440,1
|
|
20230803,142700,594347955,3435,3440,3440,3435,706
|
|
20230803,142600,591920320,3445,3445,3445,3445,6
|
|
20230803,142500,591899650,3440,3440,3440,3440,1267
|
|
20230803,142400,587541170,3445,3445,3445,3445,0
|
|
20230803,142300,587541170,3445,3445,3445,3445,500
|
|
20230803,142200,585818670,3445,3440,3445,3435,539
|
|
20230803,142100,583964785,3435,3435,3435,3435,0
|
|
20230803,142000,583964785,3435,3435,3440,3435,852
|
|
20230803,141900,581038160,3435,3435,3435,3435,0
|
|
20230803,141800,581038160,3435,3435,3435,3430,382
|
|
20230803,141700,579727480,3430,3425,3430,3425,1531
|
|
20230803,141600,574481255,3425,3425,3425,3425,0
|
|
20230803,141500,574481255,3425,3425,3425,3425,6
|
|
20230803,141400,574460705,3425,3425,3425,3425,5
|
|
20230803,141300,574443580,3425,3420,3425,3420,301
|
|
20230803,141200,573414155,3420,3420,3420,3420,10
|
|
20230803,141100,573379955,3425,3425,3425,3425,0
|
|
20230803,141000,573379955,3425,3425,3425,3425,0
|
|
20230803,140900,573379955,3425,3425,3425,3425,0
|
|
20230803,140800,573379955,3425,3425,3425,3425,0
|
|
20230803,140700,573379955,3425,3425,3425,3425,1
|
|
20230803,140600,573376530,3425,3425,3425,3425,22
|
|
20230803,140500,573301180,3425,3430,3430,3425,451
|
|
20230803,140400,571754855,3435,3435,3435,3435,0
|
|
20230803,140300,571754855,3435,3435,3435,3435,0
|
|
20230803,140200,571754855,3435,3435,3435,3435,0
|
|
20230803,140100,571754855,3435,3435,3435,3435,0
|
|
20230803,140000,571754855,3435,3435,3435,3435,0
|
|
20230803,135900,571754855,3435,3435,3435,3435,50
|
|
20230803,135800,571583105,3435,3435,3435,3435,0
|
|
20230803,135700,571583105,3435,3435,3435,3435,1
|
|
20230803,135600,571579670,3430,3430,3430,3430,0
|
|
20230803,135500,571579670,3430,3430,3430,3430,1
|
|
20230803,135400,571576240,3435,3435,3435,3435,0
|
|
20230803,135300,571576240,3435,3435,3435,3435,0
|
|
20230803,135200,571576240,3435,3435,3435,3435,0
|
|
20230803,135100,571576240,3435,3435,3435,3435,1
|
|
20230803,135000,571572805,3435,3435,3435,3435,0
|
|
20230803,134900,571572805,3435,3435,3435,3435,1
|
|
20230803,134800,571569370,3435,3440,3440,3435,1659
|
|
20230803,134700,565865835,3435,3435,3435,3435,0
|
|
20230803,134600,565865835,3435,3435,3435,3435,0
|
|
20230803,134500,565865835,3435,3435,3435,3435,161
|
|
20230803,134400,565312800,3440,3440,3440,3440,10
|
|
20230803,134300,565278400,3435,3435,3435,3435,0
|
|
20230803,134200,565278400,3435,3435,3435,3435,100
|
|
20230803,134100,564934900,3435,3435,3435,3435,668
|
|
20230803,134000,562640320,3435,3435,3435,3435,0
|
|
20230803,133900,562640320,3435,3435,3435,3435,0
|
|
20230803,133800,562640320,3435,3435,3435,3435,2
|
|
20230803,133700,562633450,3435,3430,3435,3430,1431
|
|
20230803,133600,557722400,3425,3425,3425,3425,0
|
|
20230803,133500,557722400,3425,3425,3425,3425,0
|
|
20230803,133400,557722400,3425,3425,3425,3425,0
|
|
20230803,133300,557722400,3425,3425,3425,3425,53
|
|
20230803,133200,557540875,3430,3430,3430,3430,79
|
|
20230803,133100,557269905,3430,3430,3430,3430,0
|
|
20230803,133000,557269905,3430,3430,3430,3430,0
|
|
20230803,132900,557269905,3430,3430,3430,3430,0
|
|
20230803,132800,557269905,3430,3430,3430,3430,11
|
|
20230803,132700,557232175,3430,3430,3430,3430,100
|
|
20230803,132600,556889175,3430,3430,3430,3430,50
|
|
20230803,132500,556717675,3430,3430,3430,3430,50
|
|
20230803,132400,556546175,3430,3425,3430,3425,1530
|
|
20230803,132300,551305775,3430,3430,3430,3430,0
|
|
20230803,132200,551305775,3430,3430,3430,3430,0
|
|
20230803,132100,551305775,3430,3430,3430,3430,2
|
|
20230803,132000,551298915,3430,3430,3430,3430,0
|
|
20230803,131900,551298915,3430,3430,3430,3430,0
|
|
20230803,131800,551298915,3430,3430,3430,3430,0
|
|
20230803,131700,551298915,3430,3430,3430,3430,30
|
|
20230803,131600,551196015,3430,3430,3430,3430,1
|
|
20230803,131500,551192585,3430,3430,3430,3430,5
|
|
20230803,131400,551175435,3430,3430,3430,3430,53
|
|
20230803,131300,550993645,3430,3430,3430,3430,211
|
|
20230803,131200,550269915,3430,3430,3430,3430,0
|
|
20230803,131100,550269915,3430,3430,3430,3430,0
|
|
20230803,131000,550269915,3430,3430,3430,3430,0
|
|
20230803,130900,550269915,3430,3430,3430,3430,0
|
|
20230803,130800,550269915,3430,3430,3430,3430,0
|
|
20230803,130700,550269915,3430,3430,3430,3430,0
|
|
20230803,130600,550269915,3430,3430,3430,3430,0
|
|
20230803,130500,550269915,3430,3430,3430,3430,20
|
|
20230803,130400,550201315,3425,3425,3425,3425,0
|
|
20230803,130300,550201315,3425,3430,3430,3425,1248
|
|
20230803,130200,545926910,3430,3430,3430,3430,0
|
|
20230803,130100,545926910,3430,3430,3430,3430,1
|
|
20230803,130000,545923480,3430,3430,3430,3430,0
|
|
20230803,125900,545923480,3430,3430,3430,3430,22
|
|
20230803,125800,545848020,3430,3430,3430,3430,1
|
|
20230803,125700,545844590,3425,3430,3430,3425,609
|
|
20230803,125600,543756155,3435,3435,3435,3435,1
|
|
20230803,125500,543752720,3430,3425,3430,3425,2
|
|
20230803,125400,543745865,3440,3440,3440,3440,0
|
|
20230803,125300,543745865,3440,3440,3440,3440,0
|
|
20230803,125200,543745865,3440,3435,3440,3435,310
|
|
20230803,125100,542681010,3435,3430,3435,3430,698
|
|
20230803,125000,540283730,3430,3430,3430,3430,64
|
|
20230803,124900,540064210,3430,3425,3430,3425,252
|
|
20230803,124800,539200690,3420,3420,3420,3420,0
|
|
20230803,124700,539200690,3420,3420,3420,3420,3
|
|
20230803,124600,539190430,3420,3425,3425,3420,102
|
|
20230803,124500,538841100,3425,3425,3425,3425,4
|
|
20230803,124400,538827400,3425,3430,3430,3425,357
|
|
20230803,124300,537603620,3425,3425,3425,3425,100
|
|
20230803,124200,537261120,3430,3430,3430,3430,1
|
|
20230803,124100,537257690,3405,3425,3430,3405,669
|
|
20230803,124000,534970115,3425,3425,3425,3425,1
|
|
20230803,123900,534966690,3405,3410,3410,3405,400
|
|
20230803,123800,533603145,3410,3410,3410,3410,1
|
|
20230803,123700,533599735,3415,3405,3415,3395,6499
|
|
20230803,123600,511500240,3405,3410,3410,3405,412
|
|
20230803,123500,510096365,3415,3415,3415,3415,1
|
|
20230803,123400,510092950,3415,3415,3415,3415,0
|
|
20230803,123300,510092950,3415,3415,3415,3415,1
|
|
20230803,123200,510089535,3415,3415,3415,3415,87
|
|
20230803,123100,509792430,3415,3430,3430,3415,796
|
|
20230803,123000,507063645,3435,3430,3435,3430,11
|
|
20230803,122900,507025910,3430,3430,3430,3430,597
|
|
20230803,122800,504978200,3430,3430,3430,3430,30
|
|
20230803,122700,504875300,3430,3430,3430,3430,0
|
|
20230803,122600,504875300,3430,3430,3430,3430,0
|
|
20230803,122500,504875300,3430,3430,3430,3430,0
|
|
20230803,122400,504875300,3430,3430,3430,3430,0
|
|
20230803,122300,504875300,3430,3430,3430,3430,0
|
|
20230803,122200,504875300,3430,3425,3430,3425,546
|
|
20230803,122100,503005245,3425,3420,3425,3420,603
|
|
20230803,122000,500941035,3415,3415,3415,3415,0
|
|
20230803,121900,500941035,3415,3415,3415,3415,0
|
|
20230803,121800,500941035,3415,3415,3415,3415,57
|
|
20230803,121700,500746380,3420,3420,3420,3420,377
|
|
20230803,121600,499457040,3420,3425,3425,3405,285
|
|
20230803,121500,498484495,3425,3425,3425,3425,0
|
|
20230803,121400,498484495,3425,3425,3425,3425,0
|
|
20230803,121300,498484495,3425,3420,3425,3415,218
|
|
20230803,121200,497739200,3420,3420,3420,3420,0
|
|
20230803,121100,497739200,3420,3420,3420,3420,0
|
|
20230803,121000,497739200,3420,3420,3420,3420,1
|
|
20230803,120900,497735780,3410,3410,3410,3410,0
|
|
20230803,120800,497735780,3410,3410,3410,3410,0
|
|
20230803,120700,497735780,3410,3410,3410,3410,103
|
|
20230803,120600,497384550,3410,3410,3410,3410,0
|
|
20230803,120500,497384550,3410,3410,3410,3410,0
|
|
20230803,120400,497384550,3410,3410,3410,3410,0
|
|
20230803,120300,497384550,3410,3410,3410,3410,519
|
|
20230803,120200,495614760,3415,3410,3415,3410,233
|
|
20230803,120100,494819815,3410,3415,3415,3410,680
|
|
20230803,120000,492498005,3425,3425,3425,3425,0
|
|
20230803,115900,492498005,3425,3425,3425,3425,0
|
|
20230803,115800,492498005,3425,3415,3425,3415,101
|
|
20230803,115700,492153080,3415,3415,3415,3415,0
|
|
20230803,115600,492153080,3415,3420,3420,3415,530
|
|
20230803,115500,490340630,3415,3410,3415,3410,39
|
|
20230803,115400,490207450,3415,3415,3415,3415,68
|
|
20230803,115300,489975230,3415,3410,3415,3410,369
|
|
20230803,115200,488716440,3400,3400,3400,3400,400
|
|
20230803,115100,487356440,3400,3400,3400,3400,93
|
|
20230803,115000,487040240,3405,3405,3405,3405,472
|
|
20230803,114900,485433080,3410,3410,3410,3410,0
|
|
20230803,114800,485433080,3410,3410,3410,3410,0
|
|
20230803,114700,485433080,3410,3400,3410,3400,797
|
|
20230803,114600,482719070,3410,3410,3410,3410,0
|
|
20230803,114500,482719070,3410,3410,3410,3410,1
|
|
20230803,114400,482715660,3410,3410,3410,3410,0
|
|
20230803,114300,482715660,3410,3405,3410,3400,767
|
|
20230803,114200,480104285,3405,3405,3405,3405,0
|
|
20230803,114100,480104285,3405,3400,3405,3400,211
|
|
20230803,114000,479386800,3395,3395,3395,3395,75
|
|
20230803,113900,479132175,3400,3400,3400,3400,58
|
|
20230803,113800,478934975,3400,3395,3400,3390,402
|
|
20230803,113700,477571920,3405,3405,3405,3405,87
|
|
20230803,113600,477275685,3410,3410,3410,3410,0
|
|
20230803,113500,477275685,3410,3410,3410,3410,87
|
|
20230803,113400,476979015,3395,3395,3395,3395,73
|
|
20230803,113300,476731180,3395,3400,3400,3395,884
|
|
20230803,113200,473729495,3400,3400,3400,3400,103
|
|
20230803,113100,473379295,3395,3395,3395,3395,0
|
|
20230803,113000,473379295,3395,3395,3395,3395,10
|
|
20230803,112900,473345345,3420,3395,3420,3395,665
|
|
20230803,112800,471082990,3400,3405,3405,3400,917
|
|
20230803,112700,467964415,3415,3410,3415,3410,490
|
|
20230803,112600,466292065,3405,3405,3405,3405,0
|
|
20230803,112500,466292065,3405,3405,3405,3405,285
|
|
20230803,112400,465321640,3410,3410,3410,3410,0
|
|
20230803,112300,465321640,3410,3400,3410,3400,3026
|
|
20230803,112200,455031925,3395,3395,3395,3395,556
|
|
20230803,112100,453144305,3395,3395,3395,3395,108
|
|
20230803,112000,452777645,3390,3395,3395,3390,2776
|
|
20230803,111900,443366795,3395,3395,3395,3395,100
|
|
20230803,111800,443027295,3395,3390,3395,3390,1785
|
|
20230803,111700,436970645,3395,3395,3395,3395,0
|
|
20230803,111600,436970645,3395,3395,3400,3395,1115
|
|
20230803,111500,433182630,3395,3400,3400,3395,3118
|
|
20230803,111400,422596155,3400,3400,3400,3400,127
|
|
20230803,111300,422164355,3405,3405,3405,3405,30
|
|
20230803,111200,422062205,3405,3405,3405,3405,45
|
|
20230803,111100,421908980,3400,3400,3400,3400,55
|
|
20230803,111000,421721980,3400,3400,3400,3400,104
|
|
20230803,110900,421368380,3400,3410,3415,3400,4365
|
|
20230803,110800,406517125,3425,3405,3425,3405,1723
|
|
20230803,110700,400647770,3405,3405,3405,3405,10
|
|
20230803,110600,400613720,3400,3400,3400,3400,3
|
|
20230803,110500,400603520,3405,3405,3405,3405,0
|
|
20230803,110400,400603520,3405,3405,3405,3405,0
|
|
20230803,110300,400603520,3405,3405,3405,3405,0
|
|
20230803,110200,400603520,3405,3405,3405,3405,2
|
|
20230803,110100,400596710,3405,3405,3405,3405,5
|
|
20230803,110000,400579685,3400,3405,3405,3400,411
|
|
20230803,105900,399180380,3405,3405,3405,3405,189
|
|
20230803,105800,398536835,3405,3400,3405,3400,571
|
|
20230803,105700,396595020,3405,3410,3410,3405,1409
|
|
20230803,105600,391797365,3410,3415,3415,3410,74
|
|
20230803,105500,391544960,3420,3410,3420,3405,261
|
|
20230803,105400,390654900,3415,3410,3415,3410,85
|
|
20230803,105300,390364635,3420,3420,3420,3420,30
|
|
20230803,105200,390262035,3420,3420,3420,3420,33
|
|
20230803,105100,390149175,3425,3425,3425,3425,0
|
|
20230803,105000,390149175,3425,3410,3425,3410,3781
|
|
20230803,104900,377255845,3415,3415,3415,3415,1024
|
|
20230803,104800,373758885,3415,3415,3420,3415,712
|
|
20230803,104700,371326960,3415,3420,3420,3415,240
|
|
20230803,104600,370506795,3420,3420,3420,3420,311
|
|
20230803,104500,369443175,3420,3415,3420,3415,58
|
|
20230803,104400,369245100,3410,3420,3420,3410,269
|
|
20230803,104300,368327020,3420,3420,3420,3420,0
|
|
20230803,104200,368327020,3420,3420,3420,3420,92
|
|
20230803,104100,368012380,3425,3430,3435,3425,738
|
|
20230803,104000,365480060,3425,3425,3425,3425,0
|
|
20230803,103900,365480060,3425,3420,3425,3420,273
|
|
20230803,103800,364545480,3415,3420,3420,3415,1267
|
|
20230803,103700,360212450,3425,3425,3425,3425,0
|
|
20230803,103600,360212450,3425,3425,3425,3425,90
|
|
20230803,103500,359904200,3425,3425,3425,3425,22
|
|
20230803,103400,359828850,3425,3420,3425,3420,162
|
|
20230803,103300,359274550,3420,3430,3430,3420,179
|
|
20230803,103200,358661090,3425,3425,3425,3425,0
|
|
20230803,103100,358661090,3425,3425,3425,3425,127
|
|
20230803,103000,358226115,3420,3420,3420,3420,0
|
|
20230803,102900,358226115,3420,3420,3420,3420,1418
|
|
20230803,102800,353376555,3420,3420,3420,3420,14
|
|
20230803,102700,353328675,3410,3435,3435,3410,1691
|
|
20230803,102600,347545360,3435,3440,3440,3420,12066
|
|
20230803,102500,306260010,3440,3445,3445,3440,2792
|
|
20230803,102400,296650450,3445,3445,3445,3445,1
|
|
20230803,102300,296647005,3440,3440,3440,3440,50
|
|
20230803,102200,296475005,3440,3440,3440,3440,218
|
|
20230803,102100,295725085,3440,3440,3440,3440,622
|
|
20230803,102000,293585405,3445,3445,3445,3445,1341
|
|
20230803,101900,288965660,3445,3445,3445,3445,100
|
|
20230803,101800,288621160,3455,3455,3455,3455,0
|
|
20230803,101700,288621160,3455,3455,3455,3455,0
|
|
20230803,101600,288621160,3455,3455,3455,3455,0
|
|
20230803,101500,288621160,3455,3455,3455,3455,1
|
|
20230803,101400,288617705,3450,3445,3450,3445,1573
|
|
20230803,101300,283190870,3445,3445,3445,3445,316
|
|
20230803,101200,282102250,3450,3450,3450,3450,599
|
|
20230803,101100,280035700,3445,3445,3445,3445,288
|
|
20230803,101000,279043540,3445,3445,3445,3445,0
|
|
20230803,100900,279043540,3445,3450,3450,3445,94
|
|
20230803,100800,278719660,3455,3455,3455,3455,210
|
|
20230803,100700,277994110,3455,3455,3455,3455,27
|
|
20230803,100600,277900825,3455,3450,3455,3450,934
|
|
20230803,100500,274678025,3450,3450,3455,3450,117
|
|
20230803,100400,274274320,3455,3455,3455,3455,1721
|
|
20230803,100300,268328265,3460,3460,3460,3460,50
|
|
20230803,100200,268155265,3460,3460,3460,3460,0
|
|
20230803,100100,268155265,3460,3460,3460,3460,105
|
|
20230803,100000,267791965,3455,3455,3455,3455,0
|
|
20230803,095900,267791965,3455,3455,3455,3455,1
|
|
20230803,095800,267788510,3455,3455,3455,3455,4
|
|
20230803,095700,267774690,3460,3460,3460,3455,266
|
|
20230803,095600,266855350,3460,3465,3465,3460,484
|
|
20230803,095500,265178295,3475,3470,3475,3470,303
|
|
20230803,095400,264126870,3470,3460,3470,3460,449
|
|
20230803,095300,262569120,3460,3455,3460,3455,265
|
|
20230803,095200,261653405,3450,3455,3455,3450,523
|
|
20230803,095100,259847655,3455,3455,3455,3455,12
|
|
20230803,095000,259806195,3455,3460,3460,3455,81
|
|
20230803,094900,259526130,3460,3465,3465,3460,444
|
|
20230803,094800,257988300,3470,3470,3470,3470,10
|
|
20230803,094700,257953600,3470,3465,3470,3460,1254
|
|
20230803,094600,253607710,3465,3465,3465,3465,451
|
|
20230803,094500,252044995,3455,3455,3455,3455,0
|
|
20230803,094400,252044995,3455,3455,3455,3455,0
|
|
20230803,094300,252044995,3455,3455,3455,3450,1139
|
|
20230803,094200,248110155,3460,3460,3460,3460,0
|
|
20230803,094100,248110155,3460,3470,3470,3460,811
|
|
20230803,094000,245300445,3470,3470,3475,3470,825
|
|
20230803,093900,242434290,3475,3470,3475,3470,913
|
|
20230803,093800,239263580,3470,3470,3470,3470,937
|
|
20230803,093700,236012190,3470,3455,3470,3455,928
|
|
20230803,093600,232795975,3450,3455,3465,3450,3329
|
|
20230803,093500,221286930,3460,3450,3460,3450,3862
|
|
20230803,093400,207944645,3440,3440,3440,3440,865
|
|
20230803,093300,204969045,3440,3445,3445,3440,91
|
|
20230803,093200,204655900,3440,3440,3440,3440,0
|
|
20230803,093100,204655900,3440,3440,3440,3440,0
|
|
20230803,093000,204655900,3440,3450,3450,3440,276
|
|
20230803,092900,203704190,3450,3450,3450,3450,108
|
|
20230803,092800,203331590,3450,3450,3450,3450,1
|
|
20230803,092700,203328140,3445,3445,3445,3445,51
|
|
20230803,092600,203152445,3445,3440,3445,3440,15
|
|
20230803,092500,203100830,3440,3435,3445,3435,951
|
|
20230803,092400,199831520,3445,3445,3445,3445,202
|
|
20230803,092300,199135630,3430,3445,3445,3430,1038
|
|
20230803,092200,195564530,3445,3445,3445,3445,50
|
|
20230803,092100,195392280,3440,3440,3440,3440,465
|
|
20230803,092000,193792680,3440,3410,3440,3410,3986
|
|
20230803,091900,180174305,3395,3405,3405,3395,1149
|
|
20230803,091800,176265220,3410,3410,3410,3410,100
|
|
20230803,091700,175924220,3390,3390,3395,3390,6226
|
|
20230803,091600,154817720,3390,3400,3400,3390,1213
|
|
20230803,091500,150700650,3400,3400,3400,3400,67
|
|
20230803,091400,150472850,3400,3390,3400,3390,690
|
|
20230803,091300,148126940,3390,3395,3395,3390,501
|
|
20230803,091200,146427650,3410,3405,3410,3400,2498
|
|
20230803,091100,137914860,3415,3415,3415,3415,0
|
|
20230803,091000,137914860,3415,3410,3415,3410,2929
|
|
20230803,090900,127917770,3410,3390,3415,3390,7368
|
|
20230803,090800,102898755,3395,3385,3395,3375,5555
|
|
20230803,090700,84079260,3390,3405,3405,3390,4550
|
|
20230803,090600,68630980,3405,3405,3405,3400,2243
|
|
20230803,090500,61004205,3405,3405,3410,3405,2308
|
|
20230803,090400,53142990,3405,3410,3415,3405,2346
|
|
20230803,090300,45152480,3410,3425,3425,3410,5655
|
|
20230803,090200,25822910,3430,3430,3430,3430,596
|
|
20230803,090100,23778630,3425,3415,3440,3415,1274
|
|
20230803,090000,19424795,3420,3455,3455,3420,5496
|