662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195900,466105335,3520,3520,3520,3520,1600
|
|
20230801,195800,466105335,3520,3520,3520,3520,0
|
|
20230801,195700,466105335,3520,3520,3520,3520,0
|
|
20230801,195600,466105335,3520,3520,3520,3520,0
|
|
20230801,195500,466105335,3520,3520,3520,3520,0
|
|
20230801,195400,466105335,3520,3520,3520,3520,0
|
|
20230801,195300,466105335,3520,3520,3520,3520,0
|
|
20230801,195200,466105335,3520,3520,3520,3520,0
|
|
20230801,195100,466105335,3520,3520,3520,3520,0
|
|
20230801,195000,466105335,3520,3520,3520,3520,0
|
|
20230801,194900,466105335,3520,3520,3520,3520,0
|
|
20230801,194800,466105335,3520,3520,3520,3520,0
|
|
20230801,194700,466105335,3520,3520,3520,3520,0
|
|
20230801,194600,466105335,3520,3520,3520,3520,0
|
|
20230801,194500,466105335,3520,3520,3520,3520,0
|
|
20230801,194400,466105335,3520,3520,3520,3520,0
|
|
20230801,194300,466105335,3520,3520,3520,3520,0
|
|
20230801,194200,466105335,3520,3520,3520,3520,0
|
|
20230801,194100,466105335,3520,3520,3520,3520,0
|
|
20230801,194000,466105335,3520,3520,3520,3520,0
|
|
20230801,193900,466105335,3520,3520,3520,3520,0
|
|
20230801,193800,466105335,3520,3520,3520,3520,0
|
|
20230801,193700,466105335,3520,3520,3520,3520,0
|
|
20230801,193600,466105335,3520,3520,3520,3520,0
|
|
20230801,193500,466105335,3520,3520,3520,3520,0
|
|
20230801,193400,466105335,3520,3520,3520,3520,0
|
|
20230801,193300,466105335,3520,3520,3520,3520,0
|
|
20230801,193200,466105335,3520,3520,3520,3520,0
|
|
20230801,193100,466105335,3520,3520,3520,3520,0
|
|
20230801,193000,466105335,3520,3520,3520,3520,0
|
|
20230801,192900,466105335,3520,3520,3520,3520,1600
|
|
20230801,192800,466105335,3520,3520,3520,3520,0
|
|
20230801,192700,466105335,3520,3520,3520,3520,0
|
|
20230801,192600,466105335,3520,3520,3520,3520,0
|
|
20230801,192500,466105335,3520,3520,3520,3520,0
|
|
20230801,192400,466105335,3520,3520,3520,3520,0
|
|
20230801,192300,466105335,3520,3520,3520,3520,0
|
|
20230801,192200,466105335,3520,3520,3520,3520,0
|
|
20230801,192100,466105335,3520,3520,3520,3520,0
|
|
20230801,192000,466105335,3520,3520,3520,3520,0
|
|
20230801,191900,466105335,3520,3520,3520,3520,0
|
|
20230801,191800,466105335,3520,3520,3520,3520,0
|
|
20230801,191700,466105335,3520,3520,3520,3520,0
|
|
20230801,191600,466105335,3520,3520,3520,3520,0
|
|
20230801,191500,466105335,3520,3520,3520,3520,0
|
|
20230801,191400,466105335,3520,3520,3520,3520,0
|
|
20230801,191300,466105335,3520,3520,3520,3520,0
|
|
20230801,191200,466105335,3520,3520,3520,3520,0
|
|
20230801,191100,466105335,3520,3520,3520,3520,0
|
|
20230801,191000,466105335,3520,3520,3520,3520,0
|
|
20230801,190900,466105335,3520,3520,3520,3520,0
|
|
20230801,190800,466105335,3520,3520,3520,3520,0
|
|
20230801,190700,466105335,3520,3520,3520,3520,0
|
|
20230801,190600,466105335,3520,3520,3520,3520,0
|
|
20230801,190500,466105335,3520,3520,3520,3520,0
|
|
20230801,190400,466105335,3520,3520,3520,3520,0
|
|
20230801,190300,466105335,3520,3520,3520,3520,0
|
|
20230801,190200,466105335,3520,3520,3520,3520,0
|
|
20230801,190100,466105335,3520,3520,3520,3520,0
|
|
20230801,190000,466105335,3520,3520,3520,3520,0
|
|
20230801,185900,466105335,3520,3520,3520,3520,1600
|
|
20230801,185800,466105335,3520,3520,3520,3520,0
|
|
20230801,185700,466105335,3520,3520,3520,3520,0
|
|
20230801,185600,466105335,3520,3520,3520,3520,0
|
|
20230801,185500,466105335,3520,3520,3520,3520,0
|
|
20230801,185400,466105335,3520,3520,3520,3520,0
|
|
20230801,185300,466105335,3520,3520,3520,3520,0
|
|
20230801,185200,466105335,3520,3520,3520,3520,0
|
|
20230801,185100,466105335,3520,3520,3520,3520,0
|
|
20230801,185000,466105335,3520,3520,3520,3520,0
|
|
20230801,184900,466105335,3520,3520,3520,3520,0
|
|
20230801,184800,466105335,3520,3520,3520,3520,0
|
|
20230801,184700,466105335,3520,3520,3520,3520,0
|
|
20230801,184600,466105335,3520,3520,3520,3520,0
|
|
20230801,184500,466105335,3520,3520,3520,3520,0
|
|
20230801,184400,466105335,3520,3520,3520,3520,0
|
|
20230801,184300,466105335,3520,3520,3520,3520,0
|
|
20230801,184200,466105335,3520,3520,3520,3520,0
|
|
20230801,184100,466105335,3520,3520,3520,3520,0
|
|
20230801,184000,466105335,3520,3520,3520,3520,0
|
|
20230801,183900,466105335,3520,3520,3520,3520,0
|
|
20230801,183800,466105335,3520,3520,3520,3520,0
|
|
20230801,183700,466105335,3520,3520,3520,3520,0
|
|
20230801,183600,466105335,3520,3520,3520,3520,0
|
|
20230801,183500,466105335,3520,3520,3520,3520,0
|
|
20230801,183400,466105335,3520,3520,3520,3520,0
|
|
20230801,183300,466105335,3520,3520,3520,3520,0
|
|
20230801,183200,466105335,3520,3520,3520,3520,0
|
|
20230801,183100,466105335,3520,3520,3520,3520,0
|
|
20230801,183000,466105335,3520,3520,3520,3520,0
|
|
20230801,182900,466105335,3520,3520,3520,3520,1600
|
|
20230801,182800,466105335,3520,3520,3520,3520,0
|
|
20230801,182700,466105335,3520,3520,3520,3520,0
|
|
20230801,182600,466105335,3520,3520,3520,3520,0
|
|
20230801,182500,466105335,3520,3520,3520,3520,0
|
|
20230801,182400,466105335,3520,3520,3520,3520,0
|
|
20230801,182300,466105335,3520,3520,3520,3520,0
|
|
20230801,182200,466105335,3520,3520,3520,3520,0
|
|
20230801,182100,466105335,3520,3520,3520,3520,0
|
|
20230801,182000,466105335,3520,3520,3520,3520,0
|
|
20230801,181900,466105335,3520,3520,3520,3520,0
|
|
20230801,181800,466105335,3520,3520,3520,3520,0
|
|
20230801,181700,466105335,3520,3520,3520,3520,0
|
|
20230801,181600,466105335,3520,3520,3520,3520,0
|
|
20230801,181500,466105335,3520,3520,3520,3520,0
|
|
20230801,181400,466105335,3520,3520,3520,3520,0
|
|
20230801,181300,466105335,3520,3520,3520,3520,0
|
|
20230801,181200,466105335,3520,3520,3520,3520,0
|
|
20230801,181100,466105335,3520,3520,3520,3520,0
|
|
20230801,181000,466105335,3520,3520,3520,3520,0
|
|
20230801,180900,466105335,3520,3520,3520,3520,0
|
|
20230801,180800,466105335,3520,3520,3520,3520,0
|
|
20230801,180700,466105335,3520,3520,3520,3520,0
|
|
20230801,180600,466105335,3520,3520,3520,3520,0
|
|
20230801,180500,466105335,3520,3520,3520,3520,0
|
|
20230801,180400,466105335,3520,3520,3520,3520,0
|
|
20230801,180300,466105335,3520,3520,3520,3520,0
|
|
20230801,180200,466105335,3520,3520,3520,3520,0
|
|
20230801,180100,466105335,3520,3520,3520,3520,0
|
|
20230801,180000,466105335,3520,3520,3520,3520,0
|
|
20230801,175900,466105335,3520,3520,3520,3520,1600
|
|
20230801,175800,466105335,3520,3520,3520,3520,0
|
|
20230801,175700,466105335,3520,3520,3520,3520,0
|
|
20230801,175600,466105335,3520,3520,3520,3520,0
|
|
20230801,175500,466105335,3520,3520,3520,3520,0
|
|
20230801,175400,466105335,3520,3520,3520,3520,0
|
|
20230801,175300,466105335,3520,3520,3520,3520,0
|
|
20230801,175200,466105335,3520,3520,3520,3520,0
|
|
20230801,175100,466105335,3520,3520,3520,3520,0
|
|
20230801,175000,466105335,3520,3520,3520,3520,0
|
|
20230801,174900,466105335,3520,3520,3520,3520,0
|
|
20230801,174800,466105335,3520,3520,3520,3520,0
|
|
20230801,174700,466105335,3520,3520,3520,3520,0
|
|
20230801,174600,466105335,3520,3520,3520,3520,0
|
|
20230801,174500,466105335,3520,3520,3520,3520,0
|
|
20230801,174400,466105335,3520,3520,3520,3520,0
|
|
20230801,174300,466105335,3520,3520,3520,3520,0
|
|
20230801,174200,466105335,3520,3520,3520,3520,0
|
|
20230801,174100,466105335,3520,3520,3520,3520,0
|
|
20230801,174000,466105335,3520,3520,3520,3520,0
|
|
20230801,173900,466105335,3520,3520,3520,3520,0
|
|
20230801,173800,466105335,3520,3520,3520,3520,0
|
|
20230801,173700,466105335,3520,3520,3520,3520,0
|
|
20230801,173600,466105335,3520,3520,3520,3520,0
|
|
20230801,173500,466105335,3520,3520,3520,3520,0
|
|
20230801,173400,466105335,3520,3520,3520,3520,0
|
|
20230801,173300,466105335,3520,3520,3520,3520,0
|
|
20230801,173200,466105335,3520,3520,3520,3520,0
|
|
20230801,173100,466105335,3520,3520,3520,3520,0
|
|
20230801,173000,466105335,3520,3520,3520,3520,0
|
|
20230801,172900,466105335,3520,3520,3520,3520,1600
|
|
20230801,172800,466105335,3520,3520,3520,3520,0
|
|
20230801,172700,466105335,3520,3520,3520,3520,0
|
|
20230801,172600,466105335,3520,3520,3520,3520,0
|
|
20230801,172500,466105335,3520,3520,3520,3520,0
|
|
20230801,172400,466105335,3520,3520,3520,3520,0
|
|
20230801,172300,466105335,3520,3520,3520,3520,0
|
|
20230801,172200,466105335,3520,3520,3520,3520,0
|
|
20230801,172100,466105335,3520,3520,3520,3520,0
|
|
20230801,172000,466105335,3520,3520,3520,3520,0
|
|
20230801,171900,466105335,3520,3520,3520,3520,0
|
|
20230801,171800,466105335,3520,3520,3520,3520,0
|
|
20230801,171700,466105335,3520,3520,3520,3520,0
|
|
20230801,171600,466105335,3520,3520,3520,3520,0
|
|
20230801,171500,466105335,3520,3520,3520,3520,0
|
|
20230801,171400,466105335,3520,3520,3520,3520,0
|
|
20230801,171300,466105335,3520,3520,3520,3520,0
|
|
20230801,171200,466105335,3520,3520,3520,3520,0
|
|
20230801,171100,466105335,3520,3520,3520,3520,0
|
|
20230801,171000,466105335,3520,3520,3520,3520,0
|
|
20230801,170900,466105335,3520,3520,3520,3520,0
|
|
20230801,170800,466105335,3520,3520,3520,3520,0
|
|
20230801,170700,466105335,3520,3520,3520,3520,0
|
|
20230801,170600,466105335,3520,3520,3520,3520,0
|
|
20230801,170500,466105335,3520,3520,3520,3520,0
|
|
20230801,170400,466105335,3520,3520,3520,3520,0
|
|
20230801,170300,466105335,3520,3520,3520,3520,0
|
|
20230801,170200,466105335,3520,3520,3520,3520,0
|
|
20230801,170100,466105335,3520,3520,3520,3520,0
|
|
20230801,170000,466105335,3520,3520,3520,3520,0
|
|
20230801,165900,466105335,3520,3520,3520,3520,1600
|
|
20230801,165800,466105335,3520,3520,3520,3520,0
|
|
20230801,165700,466105335,3520,3520,3520,3520,0
|
|
20230801,165600,466105335,3520,3520,3520,3520,0
|
|
20230801,165500,466105335,3520,3520,3520,3520,0
|
|
20230801,165400,466105335,3520,3520,3520,3520,0
|
|
20230801,165300,466105335,3520,3520,3520,3520,0
|
|
20230801,165200,466105335,3520,3520,3520,3520,0
|
|
20230801,165100,466105335,3520,3520,3520,3520,0
|
|
20230801,165000,466105335,3520,3520,3520,3520,0
|
|
20230801,164900,466105335,3520,3520,3520,3520,0
|
|
20230801,164800,466105335,3520,3520,3520,3520,0
|
|
20230801,164700,466105335,3520,3520,3520,3520,0
|
|
20230801,164600,466105335,3520,3520,3520,3520,0
|
|
20230801,164500,466105335,3520,3520,3520,3520,0
|
|
20230801,164400,466105335,3520,3520,3520,3520,0
|
|
20230801,164300,466105335,3520,3520,3520,3520,0
|
|
20230801,164200,466105335,3520,3520,3520,3520,0
|
|
20230801,164100,466105335,3520,3520,3520,3520,0
|
|
20230801,164000,466105335,3520,3520,3520,3520,0
|
|
20230801,163900,466105335,3520,3520,3520,3520,0
|
|
20230801,163800,466105335,3520,3520,3520,3520,0
|
|
20230801,163700,466105335,3520,3520,3520,3520,0
|
|
20230801,163600,466105335,3520,3520,3520,3520,0
|
|
20230801,163500,466105335,3520,3520,3520,3520,0
|
|
20230801,163400,466105335,3520,3520,3520,3520,0
|
|
20230801,163300,466105335,3520,3520,3520,3520,0
|
|
20230801,163200,466105335,3520,3520,3520,3520,0
|
|
20230801,163100,466105335,3520,3520,3520,3520,0
|
|
20230801,163000,466105335,3520,3520,3520,3520,0
|
|
20230801,162900,466105335,3520,3520,3520,3520,1600
|
|
20230801,162800,466105335,3520,3520,3520,3520,0
|
|
20230801,162700,466105335,3520,3520,3520,3520,0
|
|
20230801,162600,466105335,3520,3520,3520,3520,0
|
|
20230801,162500,466105335,3520,3520,3520,3520,0
|
|
20230801,162400,466105335,3520,3520,3520,3520,0
|
|
20230801,162300,466105335,3520,3520,3520,3520,0
|
|
20230801,162200,466105335,3520,3520,3520,3520,0
|
|
20230801,162100,466105335,3520,3520,3520,3520,0
|
|
20230801,162000,466105335,3520,3520,3520,3520,0
|
|
20230801,161900,466105335,3520,3520,3520,3520,0
|
|
20230801,161800,466105335,3520,3520,3520,3520,0
|
|
20230801,161700,466105335,3520,3520,3520,3520,0
|
|
20230801,161600,466105335,3520,3520,3520,3520,0
|
|
20230801,161500,466105335,3520,3520,3520,3520,0
|
|
20230801,161400,466105335,3520,3520,3520,3520,0
|
|
20230801,161300,466105335,3520,3520,3520,3520,0
|
|
20230801,161200,466105335,3520,3520,3520,3520,0
|
|
20230801,161100,466105335,3520,3520,3520,3520,0
|
|
20230801,161000,466105335,3520,3520,3520,3520,0
|
|
20230801,160900,466105335,3520,3520,3520,3520,0
|
|
20230801,160800,466105335,3520,3520,3520,3520,0
|
|
20230801,160700,466105335,3520,3520,3520,3520,0
|
|
20230801,160600,466105335,3520,3520,3520,3520,0
|
|
20230801,160500,466105335,3520,3520,3520,3520,0
|
|
20230801,160400,466105335,3520,3520,3520,3520,0
|
|
20230801,160300,466105335,3520,3520,3520,3520,0
|
|
20230801,160200,466105335,3520,3520,3520,3520,0
|
|
20230801,160100,466105335,3520,3520,3520,3520,0
|
|
20230801,160000,466105335,3520,3520,3520,3520,0
|
|
20230801,155900,466105335,3520,3520,3520,3520,1600
|
|
20230801,155800,466105335,3520,3520,3520,3520,0
|
|
20230801,155700,466105335,3520,3520,3520,3520,0
|
|
20230801,155600,466105335,3520,3520,3520,3520,0
|
|
20230801,155500,466105335,3520,3520,3520,3520,0
|
|
20230801,155400,466105335,3520,3520,3520,3520,0
|
|
20230801,155300,466105335,3520,3520,3520,3520,0
|
|
20230801,155200,466105335,3520,3520,3520,3520,0
|
|
20230801,155100,466105335,3520,3520,3520,3520,0
|
|
20230801,155000,466105335,3520,3520,3520,3520,0
|
|
20230801,154900,466105335,3520,3520,3520,3520,0
|
|
20230801,154800,466105335,3520,3520,3520,3520,0
|
|
20230801,154700,466105335,3520,3520,3520,3520,0
|
|
20230801,154600,466105335,3520,3520,3520,3520,0
|
|
20230801,154500,466105335,3520,3520,3520,3520,0
|
|
20230801,154400,466105335,3520,3520,3520,3520,0
|
|
20230801,154300,466105335,3520,3520,3520,3520,0
|
|
20230801,154200,466105335,3520,3520,3520,3520,0
|
|
20230801,154100,466105335,3520,3520,3520,3520,0
|
|
20230801,154000,466105335,3520,3520,3520,3520,0
|
|
20230801,153900,466105335,3520,3520,3520,3520,0
|
|
20230801,153800,466105335,3520,3520,3520,3520,0
|
|
20230801,153700,466105335,3520,3520,3520,3520,0
|
|
20230801,153600,466105335,3520,3520,3520,3520,0
|
|
20230801,153500,466105335,3520,3520,3520,3520,0
|
|
20230801,153400,466105335,3520,3520,3520,3520,0
|
|
20230801,153300,466105335,3520,3520,3520,3520,0
|
|
20230801,153200,466105335,3520,3520,3520,3520,0
|
|
20230801,153100,466105335,3520,3520,3520,3520,0
|
|
20230801,153000,466105335,3520,3520,3520,3520,1600
|
|
20230801,152900,460473335,3515,3515,3515,3515,0
|
|
20230801,152800,460473335,3515,3515,3515,3515,0
|
|
20230801,152700,460473335,3515,3515,3515,3515,0
|
|
20230801,152600,460473335,3515,3515,3515,3515,0
|
|
20230801,152500,460473335,3515,3515,3515,3515,0
|
|
20230801,152400,460473335,3515,3515,3515,3515,0
|
|
20230801,152300,460473335,3515,3515,3515,3515,0
|
|
20230801,152200,460473335,3515,3515,3515,3515,0
|
|
20230801,152100,460473335,3515,3515,3515,3515,0
|
|
20230801,152000,460473335,3515,3515,3515,3515,0
|
|
20230801,151900,460473335,3515,3515,3515,3515,926
|
|
20230801,151800,457218445,3515,3510,3515,3510,356
|
|
20230801,151700,455968605,3510,3515,3515,3510,933
|
|
20230801,151600,452690525,3515,3515,3515,3515,60
|
|
20230801,151500,452479625,3515,3515,3515,3515,0
|
|
20230801,151400,452479625,3515,3515,3515,3515,0
|
|
20230801,151300,452479625,3515,3515,3515,3515,1
|
|
20230801,151200,452476110,3505,3505,3505,3505,252
|
|
20230801,151100,451592850,3515,3505,3515,3505,591
|
|
20230801,151000,449521385,3515,3515,3515,3515,0
|
|
20230801,150900,449521385,3515,3515,3515,3515,0
|
|
20230801,150800,449521385,3515,3515,3515,3515,0
|
|
20230801,150700,449521385,3515,3515,3515,3515,110
|
|
20230801,150600,449134735,3505,3505,3505,3505,1041
|
|
20230801,150500,445486030,3515,3515,3515,3515,10
|
|
20230801,150400,445450880,3515,3515,3515,3515,0
|
|
20230801,150300,445450880,3515,3515,3515,3515,8
|
|
20230801,150200,445422760,3515,3510,3515,3510,6
|
|
20230801,150100,445401680,3515,3515,3515,3515,0
|
|
20230801,150000,445401680,3515,3510,3515,3510,610
|
|
20230801,145900,443258530,3505,3505,3505,3505,0
|
|
20230801,145800,443258530,3505,3505,3505,3505,100
|
|
20230801,145700,442908030,3500,3500,3500,3500,0
|
|
20230801,145600,442908030,3500,3500,3500,3500,0
|
|
20230801,145500,442908030,3500,3500,3500,3500,0
|
|
20230801,145400,442908030,3500,3500,3500,3500,0
|
|
20230801,145300,442908030,3500,3500,3500,3500,0
|
|
20230801,145200,442908030,3500,3500,3500,3500,0
|
|
20230801,145100,442908030,3500,3500,3500,3500,0
|
|
20230801,145000,442908030,3500,3510,3510,3500,2413
|
|
20230801,144900,434461530,3510,3510,3510,3510,0
|
|
20230801,144800,434461530,3510,3505,3510,3505,1409
|
|
20230801,144700,429516070,3500,3500,3500,3500,0
|
|
20230801,144600,429516070,3500,3505,3505,3500,104
|
|
20230801,144500,429152050,3505,3505,3505,3505,0
|
|
20230801,144400,429152050,3505,3505,3505,3505,0
|
|
20230801,144300,429152050,3505,3505,3505,3505,115
|
|
20230801,144200,428748975,3500,3500,3500,3500,0
|
|
20230801,144100,428748975,3500,3500,3500,3500,50
|
|
20230801,144000,428573975,3500,3500,3500,3500,370
|
|
20230801,143900,427278975,3500,3500,3505,3500,164
|
|
20230801,143800,426704225,3505,3505,3505,3505,0
|
|
20230801,143700,426704225,3505,3500,3505,3500,51
|
|
20230801,143600,426525720,3505,3505,3505,3505,1543
|
|
20230801,143500,421117505,3510,3510,3510,3510,0
|
|
20230801,143400,421117505,3510,3505,3510,3505,101
|
|
20230801,143300,420763495,3500,3510,3510,3500,214
|
|
20230801,143200,420013795,3505,3510,3510,3505,100
|
|
20230801,143100,419663045,3510,3510,3510,3510,20
|
|
20230801,143000,419592845,3505,3505,3505,3505,954
|
|
20230801,142900,416249075,3505,3505,3505,3495,553
|
|
20230801,142800,414311310,3510,3500,3510,3500,1224
|
|
20230801,142700,410019555,3500,3500,3500,3500,552
|
|
20230801,142600,408087555,3500,3500,3500,3500,2630
|
|
20230801,142500,398882555,3500,3500,3500,3500,14
|
|
20230801,142400,398833555,3500,3495,3500,3495,511
|
|
20230801,142300,397047560,3490,3490,3490,3490,90
|
|
20230801,142200,396733460,3490,3490,3490,3490,0
|
|
20230801,142100,396733460,3490,3490,3490,3490,0
|
|
20230801,142000,396733460,3490,3485,3490,3485,3354
|
|
20230801,141900,385033595,3475,3475,3475,3475,0
|
|
20230801,141800,385033595,3475,3475,3475,3475,0
|
|
20230801,141700,385033595,3475,3475,3475,3475,0
|
|
20230801,141600,385033595,3475,3475,3475,3475,0
|
|
20230801,141500,385033595,3475,3475,3475,3475,200
|
|
20230801,141400,384338595,3475,3475,3475,3475,0
|
|
20230801,141300,384338595,3475,3480,3480,3475,300
|
|
20230801,141200,383296070,3475,3475,3475,3475,0
|
|
20230801,141100,383296070,3475,3475,3475,3475,0
|
|
20230801,141000,383296070,3475,3475,3475,3475,0
|
|
20230801,140900,383296070,3475,3475,3475,3475,1
|
|
20230801,140800,383292595,3475,3475,3475,3475,4
|
|
20230801,140700,383278695,3480,3480,3480,3480,0
|
|
20230801,140600,383278695,3480,3480,3480,3480,200
|
|
20230801,140500,382582695,3475,3475,3475,3475,25
|
|
20230801,140400,382495820,3480,3480,3480,3480,387
|
|
20230801,140300,381149060,3475,3475,3475,3475,0
|
|
20230801,140200,381149060,3475,3475,3475,3475,0
|
|
20230801,140100,381149060,3475,3475,3475,3475,26
|
|
20230801,140000,381058710,3470,3470,3470,3470,1443
|
|
20230801,135900,376051500,3475,3475,3475,3475,0
|
|
20230801,135800,376051500,3475,3475,3475,3475,0
|
|
20230801,135700,376051500,3475,3475,3475,3475,0
|
|
20230801,135600,376051500,3475,3475,3475,3475,1
|
|
20230801,135500,376048025,3485,3485,3485,3485,0
|
|
20230801,135400,376048025,3485,3485,3485,3485,200
|
|
20230801,135300,375351025,3485,3485,3485,3485,0
|
|
20230801,135200,375351025,3485,3485,3485,3485,0
|
|
20230801,135100,375351025,3485,3485,3485,3485,0
|
|
20230801,135000,375351025,3485,3485,3485,3485,0
|
|
20230801,134900,375351025,3485,3485,3485,3485,0
|
|
20230801,134800,375351025,3485,3485,3485,3485,5
|
|
20230801,134700,375333600,3485,3480,3485,3480,422
|
|
20230801,134600,373863035,3485,3465,3485,3465,2
|
|
20230801,134500,373856085,3470,3470,3470,3470,0
|
|
20230801,134400,373856085,3470,3470,3470,3470,1014
|
|
20230801,134300,370337505,3475,3485,3485,3475,52
|
|
20230801,134200,370156625,3485,3475,3485,3475,857
|
|
20230801,134100,367178250,3480,3480,3480,3480,1172
|
|
20230801,134000,363099690,3480,3480,3485,3480,429
|
|
20230801,133900,361606620,3485,3485,3485,3485,0
|
|
20230801,133800,361606620,3485,3485,3485,3485,0
|
|
20230801,133700,361606620,3485,3485,3485,3485,663
|
|
20230801,133600,359296065,3485,3485,3485,3485,2
|
|
20230801,133500,359289095,3485,3485,3485,3485,0
|
|
20230801,133400,359289095,3485,3485,3485,3485,0
|
|
20230801,133300,359289095,3485,3485,3485,3485,0
|
|
20230801,133200,359289095,3485,3485,3485,3485,0
|
|
20230801,133100,359289095,3485,3485,3485,3485,0
|
|
20230801,133000,359289095,3485,3485,3485,3485,585
|
|
20230801,132900,357250370,3485,3485,3485,3485,0
|
|
20230801,132800,357250370,3485,3485,3485,3485,0
|
|
20230801,132700,357250370,3485,3490,3490,3485,218
|
|
20230801,132600,356490455,3490,3500,3500,3490,7663
|
|
20230801,132500,329707545,3500,3500,3500,3500,221
|
|
20230801,132400,328934045,3500,3500,3500,3500,0
|
|
20230801,132300,328934045,3500,3500,3500,3500,1020
|
|
20230801,132200,325364045,3500,3500,3500,3500,5
|
|
20230801,132100,325346545,3495,3500,3500,3495,324
|
|
20230801,132000,324212570,3500,3500,3500,3500,255
|
|
20230801,131900,323320070,3510,3510,3510,3510,0
|
|
20230801,131800,323320070,3510,3500,3510,3500,6
|
|
20230801,131700,323299060,3500,3505,3505,3500,607
|
|
20230801,131600,321174240,3510,3510,3510,3510,0
|
|
20230801,131500,321174240,3510,3510,3510,3510,0
|
|
20230801,131400,321174240,3510,3510,3510,3510,0
|
|
20230801,131300,321174240,3510,3500,3510,3500,21
|
|
20230801,131200,321100730,3500,3500,3500,3500,0
|
|
20230801,131100,321100730,3500,3500,3500,3500,431
|
|
20230801,131000,319592230,3510,3510,3510,3510,0
|
|
20230801,130900,319592230,3510,3510,3510,3510,309
|
|
20230801,130800,318507640,3500,3500,3500,3500,11
|
|
20230801,130700,318469140,3500,3500,3500,3500,0
|
|
20230801,130600,318469140,3500,3500,3500,3500,0
|
|
20230801,130500,318469140,3500,3505,3505,3500,720
|
|
20230801,130400,315949130,3505,3505,3505,3505,0
|
|
20230801,130300,315949130,3505,3505,3505,3505,98
|
|
20230801,130200,315605640,3505,3505,3505,3505,0
|
|
20230801,130100,315605640,3505,3505,3505,3505,16
|
|
20230801,130000,315549560,3505,3505,3505,3505,1
|
|
20230801,125900,315546055,3505,3505,3505,3505,300
|
|
20230801,125800,314494555,3510,3510,3510,3510,106
|
|
20230801,125700,314122495,3510,3515,3515,3500,316
|
|
20230801,125600,313011920,3500,3515,3515,3500,15
|
|
20230801,125500,312959255,3515,3505,3515,3505,296
|
|
20230801,125400,311921735,3510,3510,3510,3510,0
|
|
20230801,125300,311921735,3510,3510,3510,3510,1120
|
|
20230801,125200,307990535,3510,3510,3510,3510,0
|
|
20230801,125100,307990535,3510,3510,3510,3510,0
|
|
20230801,125000,307990535,3510,3510,3510,3510,0
|
|
20230801,124900,307990535,3510,3510,3510,3510,0
|
|
20230801,124800,307990535,3510,3510,3510,3510,300
|
|
20230801,124700,306937535,3510,3510,3510,3510,50
|
|
20230801,124600,306762035,3510,3505,3510,3505,1271
|
|
20230801,124500,302304370,3505,3505,3505,3505,291
|
|
20230801,124400,301284415,3505,3505,3505,3505,0
|
|
20230801,124300,301284415,3505,3505,3505,3505,177
|
|
20230801,124200,300664030,3500,3500,3500,3500,0
|
|
20230801,124100,300664030,3500,3500,3500,3500,300
|
|
20230801,124000,299614030,3505,3505,3505,3505,190
|
|
20230801,123900,298948080,3505,3505,3505,3505,10
|
|
20230801,123800,298913030,3505,3505,3505,3505,0
|
|
20230801,123700,298913030,3505,3505,3505,3505,0
|
|
20230801,123600,298913030,3505,3505,3505,3505,1267
|
|
20230801,123500,294472195,3505,3505,3505,3505,0
|
|
20230801,123400,294472195,3505,3505,3505,3505,0
|
|
20230801,123300,294472195,3505,3505,3505,3505,0
|
|
20230801,123200,294472195,3505,3505,3505,3505,0
|
|
20230801,123100,294472195,3505,3505,3505,3505,0
|
|
20230801,123000,294472195,3505,3505,3505,3505,500
|
|
20230801,122900,292719695,3505,3505,3505,3505,1518
|
|
20230801,122800,287399105,3500,3500,3500,3500,0
|
|
20230801,122700,287399105,3500,3500,3500,3500,0
|
|
20230801,122600,287399105,3500,3500,3500,3500,198
|
|
20230801,122500,286706105,3500,3500,3500,3500,0
|
|
20230801,122400,286706105,3500,3500,3500,3500,0
|
|
20230801,122300,286706105,3500,3500,3500,3500,0
|
|
20230801,122200,286706105,3500,3500,3500,3500,0
|
|
20230801,122100,286706105,3500,3500,3500,3500,816
|
|
20230801,122000,283850105,3495,3495,3495,3495,0
|
|
20230801,121900,283850105,3495,3495,3495,3495,0
|
|
20230801,121800,283850105,3495,3495,3495,3495,1047
|
|
20230801,121700,280190840,3495,3495,3495,3495,500
|
|
20230801,121600,278443340,3490,3490,3490,3490,100
|
|
20230801,121500,278094340,3490,3490,3490,3490,0
|
|
20230801,121400,278094340,3490,3490,3490,3490,0
|
|
20230801,121300,278094340,3490,3490,3490,3490,0
|
|
20230801,121200,278094340,3490,3490,3490,3490,0
|
|
20230801,121100,278094340,3490,3490,3490,3490,142
|
|
20230801,121000,277598760,3490,3490,3490,3490,200
|
|
20230801,120900,276900760,3490,3490,3490,3490,200
|
|
20230801,120800,276202760,3490,3490,3490,3490,0
|
|
20230801,120700,276202760,3490,3490,3490,3490,792
|
|
20230801,120600,273438680,3480,3480,3480,3480,300
|
|
20230801,120500,272394680,3485,3485,3485,3485,0
|
|
20230801,120400,272394680,3485,3485,3485,3485,0
|
|
20230801,120300,272394680,3485,3485,3485,3485,0
|
|
20230801,120200,272394680,3485,3485,3485,3485,0
|
|
20230801,120100,272394680,3485,3490,3490,3480,3010
|
|
20230801,120000,261911495,3490,3490,3490,3490,0
|
|
20230801,115900,261911495,3490,3490,3490,3490,200
|
|
20230801,115800,261213495,3500,3500,3500,3500,1
|
|
20230801,115700,261209995,3495,3490,3495,3490,840
|
|
20230801,115600,258274220,3495,3495,3495,3495,0
|
|
20230801,115500,258274220,3495,3495,3495,3495,0
|
|
20230801,115400,258274220,3495,3495,3495,3495,1
|
|
20230801,115300,258270725,3495,3495,3495,3495,1
|
|
20230801,115200,258267230,3485,3485,3485,3485,0
|
|
20230801,115100,258267230,3485,3485,3485,3485,0
|
|
20230801,115000,258267230,3485,3485,3485,3485,50
|
|
20230801,114900,258092980,3495,3495,3495,3495,2
|
|
20230801,114800,258085990,3495,3495,3495,3495,0
|
|
20230801,114700,258085990,3495,3495,3495,3495,0
|
|
20230801,114600,258085990,3495,3490,3495,3490,1917
|
|
20230801,114500,251395655,3485,3485,3485,3485,44
|
|
20230801,114400,251242315,3480,3480,3480,3480,2
|
|
20230801,114300,251235355,3485,3485,3485,3485,9
|
|
20230801,114200,251203990,3485,3485,3485,3485,1
|
|
20230801,114100,251200505,3490,3490,3490,3490,0
|
|
20230801,114000,251200505,3490,3490,3490,3490,0
|
|
20230801,113900,251200505,3490,3490,3490,3490,0
|
|
20230801,113800,251200505,3490,3490,3490,3490,0
|
|
20230801,113700,251200505,3490,3490,3490,3490,0
|
|
20230801,113600,251200505,3490,3475,3490,3475,21
|
|
20230801,113500,251127515,3490,3490,3490,3470,6582
|
|
20230801,113400,228241115,3495,3495,3495,3495,3
|
|
20230801,113300,228230630,3495,3490,3495,3490,54
|
|
20230801,113200,228042150,3490,3495,3495,3490,51
|
|
20230801,113100,227864155,3495,3495,3495,3495,10
|
|
20230801,113000,227829205,3495,3495,3495,3495,0
|
|
20230801,112900,227829205,3495,3495,3495,3495,0
|
|
20230801,112800,227829205,3495,3495,3495,3495,1
|
|
20230801,112700,227825710,3490,3490,3490,3490,50
|
|
20230801,112600,227651210,3495,3495,3495,3495,100
|
|
20230801,112500,227301710,3495,3495,3495,3495,0
|
|
20230801,112400,227301710,3495,3495,3495,3495,0
|
|
20230801,112300,227301710,3495,3495,3495,3495,0
|
|
20230801,112200,227301710,3495,3495,3495,3495,1
|
|
20230801,112100,227298215,3490,3490,3490,3490,0
|
|
20230801,112000,227298215,3490,3490,3490,3490,0
|
|
20230801,111900,227298215,3490,3490,3490,3490,0
|
|
20230801,111800,227298215,3490,3490,3490,3490,0
|
|
20230801,111700,227298215,3490,3490,3490,3490,355
|
|
20230801,111600,226059265,3490,3490,3490,3490,222
|
|
20230801,111500,225284485,3495,3495,3495,3495,0
|
|
20230801,111400,225284485,3495,3495,3495,3495,0
|
|
20230801,111300,225284485,3495,3495,3495,3495,0
|
|
20230801,111200,225284485,3495,3495,3495,3495,184
|
|
20230801,111100,224641405,3495,3495,3495,3495,1
|
|
20230801,111000,224637910,3490,3490,3490,3490,421
|
|
20230801,110900,223168620,3490,3490,3490,3490,0
|
|
20230801,110800,223168620,3490,3485,3490,3480,349
|
|
20230801,110700,221952420,3485,3485,3485,3485,28
|
|
20230801,110600,221854840,3485,3485,3485,3485,0
|
|
20230801,110500,221854840,3485,3485,3485,3485,350
|
|
20230801,110400,220635090,3480,3480,3480,3480,0
|
|
20230801,110300,220635090,3480,3480,3480,3480,2
|
|
20230801,110200,220628130,3480,3480,3480,3480,583
|
|
20230801,110100,218599290,3480,3480,3480,3480,500
|
|
20230801,110000,216859290,3485,3485,3485,3485,10
|
|
20230801,105900,216824440,3485,3485,3485,3485,1007
|
|
20230801,105800,213315045,3485,3495,3495,3485,663
|
|
20230801,105700,211004205,3490,3495,3495,3490,518
|
|
20230801,105600,209195795,3500,3500,3500,3500,0
|
|
20230801,105500,209195795,3500,3500,3500,3500,0
|
|
20230801,105400,209195795,3500,3500,3500,3500,1086
|
|
20230801,105300,205394795,3500,3500,3500,3500,500
|
|
20230801,105200,203644795,3495,3495,3495,3495,0
|
|
20230801,105100,203644795,3495,3495,3495,3495,162
|
|
20230801,105000,203078605,3490,3490,3490,3490,0
|
|
20230801,104900,203078605,3490,3490,3490,3490,0
|
|
20230801,104800,203078605,3490,3490,3490,3490,0
|
|
20230801,104700,203078605,3490,3490,3490,3490,0
|
|
20230801,104600,203078605,3490,3490,3490,3490,0
|
|
20230801,104500,203078605,3490,3490,3490,3490,0
|
|
20230801,104400,203078605,3490,3495,3495,3490,1132
|
|
20230801,104300,199126295,3500,3500,3500,3500,990
|
|
20230801,104200,195661295,3490,3490,3490,3490,0
|
|
20230801,104100,195661295,3490,3490,3490,3490,0
|
|
20230801,104000,195661295,3490,3505,3505,3490,2275
|
|
20230801,103900,187706085,3510,3510,3510,3510,0
|
|
20230801,103800,187706085,3510,3500,3510,3500,131
|
|
20230801,103700,187247575,3500,3500,3500,3500,0
|
|
20230801,103600,187247575,3500,3510,3510,3500,600
|
|
20230801,103500,185146075,3510,3510,3510,3510,1
|
|
20230801,103400,185142565,3495,3495,3495,3495,946
|
|
20230801,103300,181836295,3495,3515,3515,3495,287
|
|
20230801,103200,180832575,3515,3515,3515,3515,6
|
|
20230801,103100,180811485,3520,3520,3520,3520,0
|
|
20230801,103000,180811485,3520,3505,3520,3505,5
|
|
20230801,102900,180793930,3520,3520,3520,3520,1
|
|
20230801,102800,180790410,3520,3520,3520,3520,1
|
|
20230801,102700,180786890,3525,3515,3525,3515,948
|
|
20230801,102600,177448850,3515,3485,3515,3485,3517
|
|
20230801,102500,165148430,3490,3490,3490,3490,204
|
|
20230801,102400,164436470,3495,3495,3495,3495,0
|
|
20230801,102300,164436470,3495,3495,3495,3490,132
|
|
20230801,102200,163975630,3495,3490,3495,3485,241
|
|
20230801,102100,163134550,3485,3480,3485,3480,333
|
|
20230801,102000,161974210,3485,3485,3485,3485,0
|
|
20230801,101900,161974210,3485,3480,3485,3480,1587
|
|
20230801,101800,156451155,3470,3470,3470,3470,0
|
|
20230801,101700,156451155,3470,3475,3475,3470,1000
|
|
20230801,101600,152980800,3475,3475,3475,3475,68
|
|
20230801,101500,152744500,3475,3475,3475,3475,0
|
|
20230801,101400,152744500,3475,3475,3475,3475,3
|
|
20230801,101300,152734075,3475,3475,3475,3475,0
|
|
20230801,101200,152734075,3475,3475,3475,3475,0
|
|
20230801,101100,152734075,3475,3475,3475,3475,0
|
|
20230801,101000,152734075,3475,3475,3475,3475,4
|
|
20230801,100900,152720175,3480,3470,3480,3470,942
|
|
20230801,100800,149448675,3470,3470,3470,3470,0
|
|
20230801,100700,149448675,3470,3475,3475,3470,539
|
|
20230801,100600,147578150,3475,3475,3475,3470,363
|
|
20230801,100500,146317905,3475,3475,3475,3475,151
|
|
20230801,100400,145793180,3475,3475,3475,3475,144
|
|
20230801,100300,145292780,3475,3480,3480,3475,67
|
|
20230801,100200,145059950,3475,3475,3475,3475,540
|
|
20230801,100100,143183450,3485,3485,3485,3485,2
|
|
20230801,100000,143176480,3485,3480,3485,3480,101
|
|
20230801,095900,142824995,3485,3480,3485,3480,428
|
|
20230801,095800,141335055,3485,3480,3485,3480,200
|
|
20230801,095700,140638555,3485,3485,3485,3485,10
|
|
20230801,095600,140603705,3485,3485,3485,3485,147
|
|
20230801,095500,140091410,3495,3495,3495,3495,0
|
|
20230801,095400,140091410,3495,3495,3495,3495,1
|
|
20230801,095300,140087915,3490,3490,3490,3490,0
|
|
20230801,095200,140087915,3490,3490,3490,3490,2
|
|
20230801,095100,140080935,3495,3495,3495,3495,0
|
|
20230801,095000,140080935,3495,3485,3495,3485,202
|
|
20230801,094900,139376955,3485,3490,3490,3485,100
|
|
20230801,094800,139028450,3495,3495,3495,3495,0
|
|
20230801,094700,139028450,3495,3495,3495,3495,50
|
|
20230801,094600,138853700,3495,3495,3495,3495,0
|
|
20230801,094500,138853700,3495,3495,3495,3495,328
|
|
20230801,094400,137707340,3495,3475,3495,3465,1635
|
|
20230801,094300,132029930,3475,3485,3485,3475,633
|
|
20230801,094200,129826560,3505,3490,3505,3490,867
|
|
20230801,094100,126800235,3490,3495,3495,3485,121
|
|
20230801,094000,126377730,3505,3505,3505,3505,0
|
|
20230801,093900,126377730,3505,3505,3505,3505,0
|
|
20230801,093800,126377730,3505,3505,3505,3505,1
|
|
20230801,093700,126374225,3505,3505,3505,3500,1129
|
|
20230801,093600,122422715,3500,3500,3505,3500,401
|
|
20230801,093500,121019210,3505,3505,3505,3505,55
|
|
20230801,093400,120826435,3510,3505,3510,3500,1635
|
|
20230801,093300,115098190,3510,3510,3510,3510,4
|
|
20230801,093200,115084150,3510,3505,3510,3505,39
|
|
20230801,093100,114947265,3505,3515,3515,3505,1088
|
|
20230801,093000,111128540,3510,3515,3515,3510,1343
|
|
20230801,092900,106414600,3510,3520,3520,3510,31
|
|
20230801,092800,106305730,3520,3520,3520,3515,3513
|
|
20230801,092700,93954655,3520,3520,3525,3520,131
|
|
20230801,092600,93493405,3525,3525,3525,3525,74
|
|
20230801,092500,93232555,3525,3520,3525,3520,32
|
|
20230801,092400,93119905,3525,3520,3525,3520,870
|
|
20230801,092300,90057490,3520,3520,3520,3515,357
|
|
20230801,092200,88802350,3520,3515,3520,3515,18
|
|
20230801,092100,88739040,3525,3515,3525,3515,17
|
|
20230801,092000,88679265,3525,3520,3525,3515,600
|
|
20230801,091900,86568365,3510,3510,3510,3510,10
|
|
20230801,091800,86533265,3520,3515,3520,3510,559
|
|
20230801,091700,84566495,3505,3505,3515,3505,2774
|
|
20230801,091600,74832015,3495,3505,3505,3495,48
|
|
20230801,091500,74663930,3505,3510,3510,3505,193
|
|
20230801,091400,73987430,3505,3510,3510,3500,662
|
|
20230801,091300,71664295,3510,3500,3510,3495,402
|
|
20230801,091200,70257060,3500,3490,3500,3490,238
|
|
20230801,091100,69425960,3490,3490,3490,3485,835
|
|
20230801,091000,66515960,3490,3485,3490,3470,542
|
|
20230801,090900,64626785,3480,3480,3480,3480,33
|
|
20230801,090800,64511945,3480,3480,3480,3480,1800
|
|
20230801,090700,58247945,3480,3480,3480,3480,1190
|
|
20230801,090600,54106745,3480,3470,3480,3450,878
|
|
20230801,090500,51055060,3470,3455,3470,3450,1805
|
|
20230801,090400,44804800,3455,3455,3455,3455,105
|
|
20230801,090300,44442025,3465,3465,3465,3465,501
|
|
20230801,090200,42706060,3455,3450,3455,3445,2635
|
|
20230801,090100,33612810,3465,3445,3465,3425,4217
|
|
20230801,090000,19096655,3445,3450,3455,3440,5535
|