671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200800,592298700,8920,8920,8920,8920,2276
|
|
20230809,200700,592298700,8920,8920,8920,8920,0
|
|
20230809,200600,592298700,8920,8920,8920,8920,0
|
|
20230809,200500,592298700,8920,8920,8920,8920,0
|
|
20230809,200400,592298700,8920,8920,8920,8920,0
|
|
20230809,200300,592298700,8920,8920,8920,8920,0
|
|
20230809,200200,592298700,8920,8920,8920,8920,0
|
|
20230809,200100,592298700,8920,8920,8920,8920,0
|
|
20230809,200000,592298700,8920,8920,8920,8920,0
|
|
20230809,195900,592298700,8920,8920,8920,8920,0
|
|
20230809,195800,592298700,8920,8920,8920,8920,0
|
|
20230809,195700,592298700,8920,8920,8920,8920,0
|
|
20230809,195600,592298700,8920,8920,8920,8920,0
|
|
20230809,195500,592298700,8920,8920,8920,8920,0
|
|
20230809,195400,592298700,8920,8920,8920,8920,0
|
|
20230809,195300,592298700,8920,8920,8920,8920,0
|
|
20230809,195200,592298700,8920,8920,8920,8920,0
|
|
20230809,195100,592298700,8920,8920,8920,8920,0
|
|
20230809,195000,592298700,8920,8920,8920,8920,0
|
|
20230809,194900,592298700,8920,8920,8920,8920,0
|
|
20230809,194800,592298700,8920,8920,8920,8920,0
|
|
20230809,194700,592298700,8920,8920,8920,8920,0
|
|
20230809,194600,592298700,8920,8920,8920,8920,0
|
|
20230809,194500,592298700,8920,8920,8920,8920,0
|
|
20230809,194400,592298700,8920,8920,8920,8920,0
|
|
20230809,194300,592298700,8920,8920,8920,8920,0
|
|
20230809,194200,592298700,8920,8920,8920,8920,0
|
|
20230809,194100,592298700,8920,8920,8920,8920,0
|
|
20230809,194000,592298700,8920,8920,8920,8920,0
|
|
20230809,193900,592298700,8920,8920,8920,8920,0
|
|
20230809,193800,592298700,8920,8920,8920,8920,2276
|
|
20230809,193700,592298700,8920,8920,8920,8920,0
|
|
20230809,193600,592298700,8920,8920,8920,8920,0
|
|
20230809,193500,592298700,8920,8920,8920,8920,0
|
|
20230809,193400,592298700,8920,8920,8920,8920,0
|
|
20230809,193300,592298700,8920,8920,8920,8920,0
|
|
20230809,193200,592298700,8920,8920,8920,8920,0
|
|
20230809,193100,592298700,8920,8920,8920,8920,0
|
|
20230809,193000,592298700,8920,8920,8920,8920,0
|
|
20230809,192900,592298700,8920,8920,8920,8920,0
|
|
20230809,192800,592298700,8920,8920,8920,8920,0
|
|
20230809,192700,592298700,8920,8920,8920,8920,0
|
|
20230809,192600,592298700,8920,8920,8920,8920,0
|
|
20230809,192500,592298700,8920,8920,8920,8920,0
|
|
20230809,192400,592298700,8920,8920,8920,8920,0
|
|
20230809,192300,592298700,8920,8920,8920,8920,0
|
|
20230809,192200,592298700,8920,8920,8920,8920,0
|
|
20230809,192100,592298700,8920,8920,8920,8920,0
|
|
20230809,192000,592298700,8920,8920,8920,8920,0
|
|
20230809,191900,592298700,8920,8920,8920,8920,0
|
|
20230809,191800,592298700,8920,8920,8920,8920,0
|
|
20230809,191700,592298700,8920,8920,8920,8920,0
|
|
20230809,191600,592298700,8920,8920,8920,8920,0
|
|
20230809,191500,592298700,8920,8920,8920,8920,0
|
|
20230809,191400,592298700,8920,8920,8920,8920,0
|
|
20230809,191300,592298700,8920,8920,8920,8920,0
|
|
20230809,191200,592298700,8920,8920,8920,8920,0
|
|
20230809,191100,592298700,8920,8920,8920,8920,0
|
|
20230809,191000,592298700,8920,8920,8920,8920,0
|
|
20230809,190900,592298700,8920,8920,8920,8920,0
|
|
20230809,190800,592298700,8920,8920,8920,8920,2276
|
|
20230809,190700,592298700,8920,8920,8920,8920,0
|
|
20230809,190600,592298700,8920,8920,8920,8920,0
|
|
20230809,190500,592298700,8920,8920,8920,8920,0
|
|
20230809,190400,592298700,8920,8920,8920,8920,0
|
|
20230809,190300,592298700,8920,8920,8920,8920,0
|
|
20230809,190200,592298700,8920,8920,8920,8920,0
|
|
20230809,190100,592298700,8920,8920,8920,8920,0
|
|
20230809,190000,592298700,8920,8920,8920,8920,0
|
|
20230809,185900,592298700,8920,8920,8920,8920,0
|
|
20230809,185800,592298700,8920,8920,8920,8920,0
|
|
20230809,185700,592298700,8920,8920,8920,8920,0
|
|
20230809,185600,592298700,8920,8920,8920,8920,0
|
|
20230809,185500,592298700,8920,8920,8920,8920,0
|
|
20230809,185400,592298700,8920,8920,8920,8920,0
|
|
20230809,185300,592298700,8920,8920,8920,8920,0
|
|
20230809,185200,592298700,8920,8920,8920,8920,0
|
|
20230809,185100,592298700,8920,8920,8920,8920,0
|
|
20230809,185000,592298700,8920,8920,8920,8920,0
|
|
20230809,184900,592298700,8920,8920,8920,8920,0
|
|
20230809,184800,592298700,8920,8920,8920,8920,0
|
|
20230809,184700,592298700,8920,8920,8920,8920,0
|
|
20230809,184600,592298700,8920,8920,8920,8920,0
|
|
20230809,184500,592298700,8920,8920,8920,8920,0
|
|
20230809,184400,592298700,8920,8920,8920,8920,0
|
|
20230809,184300,592298700,8920,8920,8920,8920,0
|
|
20230809,184200,592298700,8920,8920,8920,8920,0
|
|
20230809,184100,592298700,8920,8920,8920,8920,0
|
|
20230809,184000,592298700,8920,8920,8920,8920,0
|
|
20230809,183900,592298700,8920,8920,8920,8920,0
|
|
20230809,183800,592298700,8920,8920,8920,8920,2276
|
|
20230809,183700,592298700,8920,8920,8920,8920,0
|
|
20230809,183600,592298700,8920,8920,8920,8920,0
|
|
20230809,183500,592298700,8920,8920,8920,8920,0
|
|
20230809,183400,592298700,8920,8920,8920,8920,0
|
|
20230809,183300,592298700,8920,8920,8920,8920,0
|
|
20230809,183200,592298700,8920,8920,8920,8920,0
|
|
20230809,183100,592298700,8920,8920,8920,8920,0
|
|
20230809,183000,592298700,8920,8920,8920,8920,0
|
|
20230809,182900,592298700,8920,8920,8920,8920,0
|
|
20230809,182800,592298700,8920,8920,8920,8920,0
|
|
20230809,182700,592298700,8920,8920,8920,8920,0
|
|
20230809,182600,592298700,8920,8920,8920,8920,0
|
|
20230809,182500,592298700,8920,8920,8920,8920,0
|
|
20230809,182400,592298700,8920,8920,8920,8920,0
|
|
20230809,182300,592298700,8920,8920,8920,8920,0
|
|
20230809,182200,592298700,8920,8920,8920,8920,0
|
|
20230809,182100,592298700,8920,8920,8920,8920,0
|
|
20230809,182000,592298700,8920,8920,8920,8920,0
|
|
20230809,181900,592298700,8920,8920,8920,8920,0
|
|
20230809,181800,592298700,8920,8920,8920,8920,0
|
|
20230809,181700,592298700,8920,8920,8920,8920,0
|
|
20230809,181600,592298700,8920,8920,8920,8920,0
|
|
20230809,181500,592298700,8920,8920,8920,8920,0
|
|
20230809,181400,592298700,8920,8920,8920,8920,0
|
|
20230809,181300,592298700,8920,8920,8920,8920,0
|
|
20230809,181200,592298700,8920,8920,8920,8920,0
|
|
20230809,181100,592298700,8920,8920,8920,8920,0
|
|
20230809,181000,592298700,8920,8920,8920,8920,0
|
|
20230809,180900,592298700,8920,8920,8920,8920,0
|
|
20230809,180800,592298700,8920,8920,8920,8920,2276
|
|
20230809,180700,592298700,8920,8920,8920,8920,0
|
|
20230809,180600,592298700,8920,8920,8920,8920,0
|
|
20230809,180500,592298700,8920,8920,8920,8920,0
|
|
20230809,180400,592298700,8920,8920,8920,8920,0
|
|
20230809,180300,592298700,8920,8920,8920,8920,0
|
|
20230809,180200,592298700,8920,8920,8920,8920,0
|
|
20230809,180100,592298700,8920,8920,8920,8920,0
|
|
20230809,180000,592298700,8920,8920,8920,8920,0
|
|
20230809,175900,592298700,8920,8920,8920,8920,0
|
|
20230809,175800,592298700,8920,8920,8920,8920,0
|
|
20230809,175700,592298700,8920,8920,8920,8920,0
|
|
20230809,175600,592298700,8920,8920,8920,8920,0
|
|
20230809,175500,592298700,8920,8920,8920,8920,0
|
|
20230809,175400,592298700,8920,8920,8920,8920,0
|
|
20230809,175300,592298700,8920,8920,8920,8920,0
|
|
20230809,175200,592298700,8920,8920,8920,8920,0
|
|
20230809,175100,592298700,8920,8920,8920,8920,0
|
|
20230809,175000,592298700,8920,8920,8920,8920,0
|
|
20230809,174900,592298700,8920,8920,8920,8920,0
|
|
20230809,174800,592298700,8920,8920,8920,8920,0
|
|
20230809,174700,592298700,8920,8920,8920,8920,0
|
|
20230809,174600,592298700,8920,8920,8920,8920,0
|
|
20230809,174500,592298700,8920,8920,8920,8920,0
|
|
20230809,174400,592298700,8920,8920,8920,8920,0
|
|
20230809,174300,592298700,8920,8920,8920,8920,0
|
|
20230809,174200,592298700,8920,8920,8920,8920,0
|
|
20230809,174100,592298700,8920,8920,8920,8920,0
|
|
20230809,174000,592298700,8920,8920,8920,8920,0
|
|
20230809,173900,592298700,8920,8920,8920,8920,0
|
|
20230809,173800,592298700,8920,8920,8920,8920,2276
|
|
20230809,173700,592298700,8920,8920,8920,8920,0
|
|
20230809,173600,592298700,8920,8920,8920,8920,0
|
|
20230809,173500,592298700,8920,8920,8920,8920,0
|
|
20230809,173400,592298700,8920,8920,8920,8920,0
|
|
20230809,173300,592298700,8920,8920,8920,8920,0
|
|
20230809,173200,592298700,8920,8920,8920,8920,0
|
|
20230809,173100,592298700,8920,8920,8920,8920,0
|
|
20230809,173000,592298700,8920,8920,8920,8920,0
|
|
20230809,172900,592298700,8920,8920,8920,8920,0
|
|
20230809,172800,592298700,8920,8920,8920,8920,0
|
|
20230809,172700,592298700,8920,8920,8920,8920,0
|
|
20230809,172600,592298700,8920,8920,8920,8920,0
|
|
20230809,172500,592298700,8920,8920,8920,8920,0
|
|
20230809,172400,592298700,8920,8920,8920,8920,0
|
|
20230809,172300,592298700,8920,8920,8920,8920,0
|
|
20230809,172200,592298700,8920,8920,8920,8920,0
|
|
20230809,172100,592298700,8920,8920,8920,8920,0
|
|
20230809,172000,592298700,8920,8920,8920,8920,0
|
|
20230809,171900,592298700,8920,8920,8920,8920,0
|
|
20230809,171800,592298700,8920,8920,8920,8920,0
|
|
20230809,171700,592298700,8920,8920,8920,8920,0
|
|
20230809,171600,592298700,8920,8920,8920,8920,0
|
|
20230809,171500,592298700,8920,8920,8920,8920,0
|
|
20230809,171400,592298700,8920,8920,8920,8920,0
|
|
20230809,171300,592298700,8920,8920,8920,8920,0
|
|
20230809,171200,592298700,8920,8920,8920,8920,0
|
|
20230809,171100,592298700,8920,8920,8920,8920,0
|
|
20230809,171000,592298700,8920,8920,8920,8920,0
|
|
20230809,170900,592298700,8920,8920,8920,8920,0
|
|
20230809,170800,592298700,8920,8920,8920,8920,2276
|
|
20230809,170700,592298700,8920,8920,8920,8920,0
|
|
20230809,170600,592298700,8920,8920,8920,8920,0
|
|
20230809,170500,592298700,8920,8920,8920,8920,0
|
|
20230809,170400,592298700,8920,8920,8920,8920,0
|
|
20230809,170300,592298700,8920,8920,8920,8920,0
|
|
20230809,170200,592298700,8920,8920,8920,8920,0
|
|
20230809,170100,592298700,8920,8920,8920,8920,0
|
|
20230809,170000,592298700,8920,8920,8920,8920,0
|
|
20230809,165900,592298700,8920,8920,8920,8920,0
|
|
20230809,165800,592298700,8920,8920,8920,8920,0
|
|
20230809,165700,592298700,8920,8920,8920,8920,0
|
|
20230809,165600,592298700,8920,8920,8920,8920,0
|
|
20230809,165500,592298700,8920,8920,8920,8920,0
|
|
20230809,165400,592298700,8920,8920,8920,8920,0
|
|
20230809,165300,592298700,8920,8920,8920,8920,0
|
|
20230809,165200,592298700,8920,8920,8920,8920,0
|
|
20230809,165100,592298700,8920,8920,8920,8920,0
|
|
20230809,165000,592298700,8920,8920,8920,8920,0
|
|
20230809,164900,592298700,8920,8920,8920,8920,0
|
|
20230809,164800,592298700,8920,8920,8920,8920,0
|
|
20230809,164700,592298700,8920,8920,8920,8920,0
|
|
20230809,164600,592298700,8920,8920,8920,8920,0
|
|
20230809,164500,592298700,8920,8920,8920,8920,0
|
|
20230809,164400,592298700,8920,8920,8920,8920,0
|
|
20230809,164300,592298700,8920,8920,8920,8920,0
|
|
20230809,164200,592298700,8920,8920,8920,8920,0
|
|
20230809,164100,592298700,8920,8920,8920,8920,0
|
|
20230809,164000,592298700,8920,8920,8920,8920,0
|
|
20230809,163900,592298700,8920,8920,8920,8920,0
|
|
20230809,163800,592298700,8920,8920,8920,8920,2276
|
|
20230809,163700,592298700,8920,8920,8920,8920,0
|
|
20230809,163600,592298700,8920,8920,8920,8920,0
|
|
20230809,163500,592298700,8920,8920,8920,8920,0
|
|
20230809,163400,592298700,8920,8920,8920,8920,0
|
|
20230809,163300,592298700,8920,8920,8920,8920,0
|
|
20230809,163200,592298700,8920,8920,8920,8920,0
|
|
20230809,163100,592298700,8920,8920,8920,8920,0
|
|
20230809,163000,592298700,8920,8920,8920,8920,0
|
|
20230809,162900,592298700,8920,8920,8920,8920,0
|
|
20230809,162800,592298700,8920,8920,8920,8920,0
|
|
20230809,162700,592298700,8920,8920,8920,8920,0
|
|
20230809,162600,592298700,8920,8920,8920,8920,0
|
|
20230809,162500,592298700,8920,8920,8920,8920,0
|
|
20230809,162400,592298700,8920,8920,8920,8920,0
|
|
20230809,162300,592298700,8920,8920,8920,8920,0
|
|
20230809,162200,592298700,8920,8920,8920,8920,0
|
|
20230809,162100,592298700,8920,8920,8920,8920,0
|
|
20230809,162000,592298700,8920,8920,8920,8920,0
|
|
20230809,161900,592298700,8920,8920,8920,8920,0
|
|
20230809,161800,592298700,8920,8920,8920,8920,0
|
|
20230809,161700,592298700,8920,8920,8920,8920,0
|
|
20230809,161600,592298700,8920,8920,8920,8920,0
|
|
20230809,161500,592298700,8920,8920,8920,8920,0
|
|
20230809,161400,592298700,8920,8920,8920,8920,0
|
|
20230809,161300,592298700,8920,8920,8920,8920,0
|
|
20230809,161200,592298700,8920,8920,8920,8920,0
|
|
20230809,161100,592298700,8920,8920,8920,8920,0
|
|
20230809,161000,592298700,8920,8920,8920,8920,0
|
|
20230809,160900,592298700,8920,8920,8920,8920,0
|
|
20230809,160800,592298700,8920,8920,8920,8920,2276
|
|
20230809,160700,592298700,8920,8920,8920,8920,0
|
|
20230809,160600,592298700,8920,8920,8920,8920,0
|
|
20230809,160500,592298700,8920,8920,8920,8920,0
|
|
20230809,160400,592298700,8920,8920,8920,8920,0
|
|
20230809,160300,592298700,8920,8920,8920,8920,0
|
|
20230809,160200,592298700,8920,8920,8920,8920,0
|
|
20230809,160100,592298700,8920,8920,8920,8920,0
|
|
20230809,160000,592298700,8920,8920,8920,8920,0
|
|
20230809,155900,592298700,8920,8920,8920,8920,0
|
|
20230809,155800,592298700,8920,8920,8920,8920,0
|
|
20230809,155700,592298700,8920,8920,8920,8920,0
|
|
20230809,155600,592298700,8920,8920,8920,8920,0
|
|
20230809,155500,592298700,8920,8920,8920,8920,0
|
|
20230809,155400,592298700,8920,8920,8920,8920,0
|
|
20230809,155300,592298700,8920,8920,8920,8920,0
|
|
20230809,155200,592298700,8920,8920,8920,8920,0
|
|
20230809,155100,592298700,8920,8920,8920,8920,0
|
|
20230809,155000,592298700,8920,8920,8920,8920,0
|
|
20230809,154900,592298700,8920,8920,8920,8920,0
|
|
20230809,154800,592298700,8920,8920,8920,8920,0
|
|
20230809,154700,592298700,8920,8920,8920,8920,0
|
|
20230809,154600,592298700,8920,8920,8920,8920,0
|
|
20230809,154500,592298700,8920,8920,8920,8920,0
|
|
20230809,154400,592298700,8920,8920,8920,8920,0
|
|
20230809,154300,592298700,8920,8920,8920,8920,0
|
|
20230809,154200,592298700,8920,8920,8920,8920,0
|
|
20230809,154100,592298700,8920,8920,8920,8920,0
|
|
20230809,154000,592298700,8920,8920,8920,8920,0
|
|
20230809,153900,592298700,8920,8920,8920,8920,0
|
|
20230809,153800,592298700,8920,8920,8920,8920,2276
|
|
20230809,153700,592298700,8920,8920,8920,8920,0
|
|
20230809,153600,592298700,8920,8920,8920,8920,0
|
|
20230809,153500,592298700,8920,8920,8920,8920,0
|
|
20230809,153400,592298700,8920,8920,8920,8920,0
|
|
20230809,153300,592298700,8920,8920,8920,8920,0
|
|
20230809,153200,592298700,8920,8920,8920,8920,0
|
|
20230809,153100,592298700,8920,8920,8920,8920,0
|
|
20230809,153000,592298700,8920,8920,8920,8920,2276
|
|
20230809,152900,571996780,8920,8920,8920,8920,0
|
|
20230809,152800,571996780,8920,8920,8920,8920,0
|
|
20230809,152700,571996780,8920,8920,8920,8920,0
|
|
20230809,152600,571996780,8920,8920,8920,8920,0
|
|
20230809,152500,571996780,8920,8920,8920,8920,0
|
|
20230809,152400,571996780,8920,8920,8920,8920,0
|
|
20230809,152300,571996780,8920,8920,8920,8920,0
|
|
20230809,152200,571996780,8920,8920,8920,8920,0
|
|
20230809,152100,571996780,8920,8920,8920,8920,0
|
|
20230809,152000,571996780,8920,8920,8920,8920,0
|
|
20230809,151900,571996780,8920,8890,8920,8890,53
|
|
20230809,151800,571525520,8920,8890,8920,8890,41
|
|
20230809,151700,571160970,8890,8890,8890,8890,37
|
|
20230809,151600,570832040,8900,8900,8900,8900,113
|
|
20230809,151500,569826340,8900,8920,8920,8900,1332
|
|
20230809,151400,557960920,8930,8930,8930,8930,0
|
|
20230809,151300,557960920,8930,8930,8930,8930,12
|
|
20230809,151200,557853760,8950,8950,8950,8950,6
|
|
20230809,151100,557800060,8930,8930,8930,8930,10
|
|
20230809,151000,557710760,8930,8930,8930,8930,9
|
|
20230809,150900,557630390,8950,8950,8950,8950,500
|
|
20230809,150800,553155390,8950,8950,8950,8950,0
|
|
20230809,150700,553155390,8950,8950,8950,8950,0
|
|
20230809,150600,553155390,8950,8950,8950,8950,11
|
|
20230809,150500,553056940,8970,8930,8970,8930,353
|
|
20230809,150400,549897790,8930,8930,8930,8930,698
|
|
20230809,150300,543664650,8920,8920,8920,8920,0
|
|
20230809,150200,543664650,8920,8920,8920,8920,0
|
|
20230809,150100,543664650,8920,8920,8920,8920,0
|
|
20230809,150000,543664650,8920,8920,8920,8920,407
|
|
20230809,145900,540034210,8920,8920,8920,8920,0
|
|
20230809,145800,540034210,8920,8920,8920,8920,407
|
|
20230809,145700,536403770,8930,8940,8940,8930,176
|
|
20230809,145600,534832010,8960,8960,8960,8960,0
|
|
20230809,145500,534832010,8960,8950,8960,8950,100
|
|
20230809,145400,533936600,8960,8960,8960,8960,0
|
|
20230809,145300,533936600,8960,8950,8960,8950,100
|
|
20230809,145200,533040960,8940,8940,8940,8940,0
|
|
20230809,145100,533040960,8940,8940,8940,8940,5
|
|
20230809,145000,532996260,8940,8940,8940,8940,10
|
|
20230809,144900,532906860,8950,8950,8950,8950,0
|
|
20230809,144800,532906860,8950,8950,8950,8950,0
|
|
20230809,144700,532906860,8950,8950,8950,8950,0
|
|
20230809,144600,532906860,8950,8960,8960,8950,136
|
|
20230809,144500,531688940,8960,8960,8960,8960,0
|
|
20230809,144400,531688940,8960,8960,8960,8960,0
|
|
20230809,144300,531688940,8960,8960,8960,8960,50
|
|
20230809,144200,531240940,8960,8960,8960,8960,11
|
|
20230809,144100,531142380,8960,8940,8960,8940,501
|
|
20230809,144000,526657970,8940,8940,8940,8940,0
|
|
20230809,143900,526657970,8940,8940,8940,8940,0
|
|
20230809,143800,526657970,8940,8940,8940,8940,5
|
|
20230809,143700,526613270,8950,8950,8950,8950,0
|
|
20230809,143600,526613270,8950,8950,8950,8950,0
|
|
20230809,143500,526613270,8950,8950,8950,8950,0
|
|
20230809,143400,526613270,8950,8950,8950,8950,0
|
|
20230809,143300,526613270,8950,8950,8950,8950,0
|
|
20230809,143200,526613270,8950,8940,8950,8940,110
|
|
20230809,143100,525629780,8940,8940,8940,8940,100
|
|
20230809,143000,524735780,8930,8920,8930,8920,28
|
|
20230809,142900,524485920,8910,8920,8920,8910,12
|
|
20230809,142800,524378900,8920,8930,8930,8920,129
|
|
20230809,142700,523227110,8920,8920,8920,8920,12
|
|
20230809,142600,523120070,8930,8920,8930,8910,29
|
|
20230809,142500,522861380,8910,8920,8920,8910,68
|
|
20230809,142400,522255090,8930,8930,8930,8930,0
|
|
20230809,142300,522255090,8930,8930,8930,8930,0
|
|
20230809,142200,522255090,8930,8930,8930,8930,0
|
|
20230809,142100,522255090,8930,8930,8930,8930,0
|
|
20230809,142000,522255090,8930,8930,8930,8930,10
|
|
20230809,141900,522165790,8950,8950,8950,8950,0
|
|
20230809,141800,522165790,8950,8950,8950,8950,0
|
|
20230809,141700,522165790,8950,8950,8950,8950,0
|
|
20230809,141600,522165790,8950,8950,8950,8950,0
|
|
20230809,141500,522165790,8950,8950,8950,8950,0
|
|
20230809,141400,522165790,8950,8950,8950,8950,0
|
|
20230809,141300,522165790,8950,8950,8950,8950,0
|
|
20230809,141200,522165790,8950,8950,8950,8950,0
|
|
20230809,141100,522165790,8950,8950,8950,8950,0
|
|
20230809,141000,522165790,8950,8950,8950,8950,0
|
|
20230809,140900,522165790,8950,8950,8950,8950,0
|
|
20230809,140800,522165790,8950,8950,8950,8950,0
|
|
20230809,140700,522165790,8950,8950,8950,8950,0
|
|
20230809,140600,522165790,8950,8930,8950,8930,500
|
|
20230809,140500,517691220,8910,8910,8910,8910,0
|
|
20230809,140400,517691220,8910,8920,8920,8910,163
|
|
20230809,140300,516237750,8920,8930,8930,8920,170
|
|
20230809,140200,514719710,8920,8920,8920,8920,1
|
|
20230809,140100,514710790,8920,8920,8920,8920,1
|
|
20230809,140000,514701870,8920,8910,8920,8910,34
|
|
20230809,135900,514398900,8910,8910,8910,8910,3
|
|
20230809,135800,514372170,8910,8910,8910,8910,3
|
|
20230809,135700,514345440,8900,8910,8910,8900,100
|
|
20230809,135600,513455370,8910,8910,8910,8910,0
|
|
20230809,135500,513455370,8910,8910,8910,8910,3
|
|
20230809,135400,513428640,8900,8900,8900,8900,3
|
|
20230809,135300,513401940,8910,8910,8910,8910,3
|
|
20230809,135200,513375210,8900,8910,8910,8900,81
|
|
20230809,135100,512653530,8920,8920,8920,8920,0
|
|
20230809,135000,512653530,8920,8910,8920,8910,6
|
|
20230809,134900,512600040,8910,8910,8910,8910,3
|
|
20230809,134800,512573310,8910,8910,8910,8910,82
|
|
20230809,134700,511842690,8900,8900,8900,8900,3
|
|
20230809,134600,511815990,8900,8910,8910,8900,34
|
|
20230809,134500,511513060,8920,8920,8920,8920,59
|
|
20230809,134400,510986780,8920,8920,8920,8920,0
|
|
20230809,134300,510986780,8920,8920,8920,8920,0
|
|
20230809,134200,510986780,8920,8920,8920,8920,0
|
|
20230809,134100,510986780,8920,8920,8920,8920,2
|
|
20230809,134000,510968940,8920,8920,8920,8920,0
|
|
20230809,133900,510968940,8920,8920,8920,8920,10
|
|
20230809,133800,510879740,8920,8920,8920,8920,1
|
|
20230809,133700,510870820,8920,8920,8920,8920,0
|
|
20230809,133600,510870820,8920,8920,8920,8920,10
|
|
20230809,133500,510781620,8920,8920,8920,8920,0
|
|
20230809,133400,510781620,8920,8920,8920,8920,0
|
|
20230809,133300,510781620,8920,8920,8920,8920,1
|
|
20230809,133200,510772700,8920,8920,8920,8920,0
|
|
20230809,133100,510772700,8920,8920,8920,8920,10
|
|
20230809,133000,510683500,8930,8930,8930,8930,0
|
|
20230809,132900,510683500,8930,8930,8930,8930,0
|
|
20230809,132800,510683500,8930,8920,8930,8920,50
|
|
20230809,132700,510237080,8890,8890,8890,8890,8
|
|
20230809,132600,510165960,8900,8900,8900,8900,0
|
|
20230809,132500,510165960,8900,8900,8900,8900,0
|
|
20230809,132400,510165960,8900,8900,8900,8900,128
|
|
20230809,132300,509026760,8900,8900,8900,8900,0
|
|
20230809,132200,509026760,8900,8900,8900,8900,0
|
|
20230809,132100,509026760,8900,8900,8900,8900,237
|
|
20230809,132000,506917460,8910,8910,8910,8910,0
|
|
20230809,131900,506917460,8910,8910,8910,8910,0
|
|
20230809,131800,506917460,8910,8910,8910,8910,0
|
|
20230809,131700,506917460,8910,8910,8910,8910,574
|
|
20230809,131600,501803120,8930,8920,8930,8920,11
|
|
20230809,131500,501704990,8930,8930,8930,8920,30
|
|
20230809,131400,501437190,8930,8930,8930,8930,0
|
|
20230809,131300,501437190,8930,8930,8930,8930,5
|
|
20230809,131200,501392540,8940,8940,8940,8940,11
|
|
20230809,131100,501294200,8920,8920,8920,8920,0
|
|
20230809,131000,501294200,8920,8920,8920,8920,33
|
|
20230809,130900,500999840,8900,8900,8900,8900,0
|
|
20230809,130800,500999840,8900,8900,8900,8900,0
|
|
20230809,130700,500999840,8900,8900,8900,8900,0
|
|
20230809,130600,500999840,8900,8900,8900,8900,0
|
|
20230809,130500,500999840,8900,8900,8900,8900,0
|
|
20230809,130400,500999840,8900,8900,8900,8900,0
|
|
20230809,130300,500999840,8900,8910,8910,8900,500
|
|
20230809,130200,496548840,8910,8930,8930,8910,803
|
|
20230809,130100,489388080,8940,8940,8940,8940,0
|
|
20230809,130000,489388080,8940,8940,8940,8940,30
|
|
20230809,125900,489119880,8940,8940,8940,8940,0
|
|
20230809,125800,489119880,8940,8940,8940,8940,29
|
|
20230809,125700,488860620,8940,8940,8940,8940,30
|
|
20230809,125600,488592420,8940,8940,8940,8940,29
|
|
20230809,125500,488333160,8940,8940,8940,8940,30
|
|
20230809,125400,488064960,8940,8940,8940,8940,0
|
|
20230809,125300,488064960,8940,8940,8940,8940,68
|
|
20230809,125200,487457040,8940,8940,8940,8940,29
|
|
20230809,125100,487197780,8940,8940,8940,8940,30
|
|
20230809,125000,486929580,8940,8940,8940,8940,30
|
|
20230809,124900,486661380,8940,8940,8940,8940,30
|
|
20230809,124800,486393180,8900,8900,8900,8900,400
|
|
20230809,124700,482833180,8940,8940,8940,8940,29
|
|
20230809,124600,482573920,8930,8930,8930,8930,30
|
|
20230809,124500,482306020,8930,8930,8930,8930,30
|
|
20230809,124400,482038120,8920,8920,8920,8920,29
|
|
20230809,124300,481779440,8890,8890,8890,8890,9
|
|
20230809,124200,481699430,8890,8920,8920,8890,130
|
|
20230809,124100,480542830,8890,8920,8920,8890,606
|
|
20230809,124000,475148000,8930,8930,8930,8930,39
|
|
20230809,123900,474799730,8930,8930,8930,8930,30
|
|
20230809,123800,474531830,8930,8930,8930,8930,30
|
|
20230809,123700,474263930,8940,8940,8940,8940,0
|
|
20230809,123600,474263930,8940,8940,8940,8940,30
|
|
20230809,123500,473995730,8940,8930,8940,8930,57
|
|
20230809,123400,473486430,8930,8930,8930,8930,2
|
|
20230809,123300,473468570,8940,8940,8940,8940,30
|
|
20230809,123200,473200370,8940,8940,8940,8940,0
|
|
20230809,123100,473200370,8940,8940,8940,8940,29
|
|
20230809,123000,472941110,8940,8940,8940,8940,30
|
|
20230809,122900,472672910,8940,8940,8940,8940,30
|
|
20230809,122800,472404710,8900,8940,8940,8900,193
|
|
20230809,122700,470685810,8940,8940,8940,8940,29
|
|
20230809,122600,470426550,8940,8940,8940,8940,0
|
|
20230809,122500,470426550,8940,8900,8940,8900,58
|
|
20230809,122400,469909150,8900,8900,8900,8900,33
|
|
20230809,122300,469615450,8900,8900,8900,8900,29
|
|
20230809,122200,469357350,8890,8900,8900,8890,38
|
|
20230809,122100,469019230,8890,8920,8920,8890,411
|
|
20230809,122000,465359870,8930,8940,8940,8930,40
|
|
20230809,121900,465002370,8940,8940,8940,8940,29
|
|
20230809,121800,464743110,8940,8940,8940,8940,30
|
|
20230809,121700,464474910,8940,8940,8940,8940,30
|
|
20230809,121600,464206710,8930,8940,8940,8930,94
|
|
20230809,121500,463366990,8930,8930,8930,8930,18
|
|
20230809,121400,463206250,8940,8940,8940,8940,29
|
|
20230809,121300,462946990,8940,8940,8940,8940,30
|
|
20230809,121200,462678790,8930,8940,8940,8930,80
|
|
20230809,121100,461964090,8940,8940,8940,8940,29
|
|
20230809,121000,461704830,8940,8940,8940,8940,66
|
|
20230809,120900,461114790,8950,8940,8950,8940,60
|
|
20230809,120800,460578090,8940,8940,8940,8940,30
|
|
20230809,120700,460309890,8940,8950,8950,8940,182
|
|
20230809,120600,458682510,8950,8950,8950,8940,49
|
|
20230809,120500,458244140,8950,8940,8950,8940,114
|
|
20230809,120400,457224640,8950,8950,8950,8950,0
|
|
20230809,120300,457224640,8950,8950,8950,8950,70
|
|
20230809,120200,456598140,8950,8950,8960,8950,640
|
|
20230809,120100,450869030,8950,8950,8950,8950,40
|
|
20230809,120000,450511030,8950,8950,8950,8950,30
|
|
20230809,115900,450242530,8950,8950,8950,8950,0
|
|
20230809,115800,450242530,8950,8950,8950,8950,29
|
|
20230809,115700,449982980,8950,8950,8950,8950,34
|
|
20230809,115600,449678680,8950,8940,8950,8940,80
|
|
20230809,115500,448963180,8930,8930,8930,8930,26
|
|
20230809,115400,448731000,8930,8930,8930,8930,29
|
|
20230809,115300,448472030,8930,8930,8930,8930,0
|
|
20230809,115200,448472030,8930,8930,8930,8930,30
|
|
20230809,115100,448204130,8930,8930,8930,8930,30
|
|
20230809,115000,447936230,8930,8930,8930,8930,30
|
|
20230809,114900,447668330,8930,8930,8930,8930,30
|
|
20230809,114800,447400430,8930,8930,8930,8930,0
|
|
20230809,114700,447400430,8930,8930,8930,8930,30
|
|
20230809,114600,447132530,8930,8930,8930,8930,40
|
|
20230809,114500,446775330,8940,8940,8940,8940,140
|
|
20230809,114400,445523730,8940,8940,8940,8940,32
|
|
20230809,114300,445237650,8940,8940,8940,8940,30
|
|
20230809,114200,444969450,8930,8930,8930,8930,0
|
|
20230809,114100,444969450,8930,8940,8940,8930,379
|
|
20230809,114000,441584690,8940,8940,8940,8940,30
|
|
20230809,113900,441316490,8940,8940,8940,8940,33
|
|
20230809,113800,441021470,8940,8940,8940,8940,30
|
|
20230809,113700,440753270,8940,8940,8940,8940,29
|
|
20230809,113600,440494010,8940,8940,8940,8940,0
|
|
20230809,113500,440494010,8940,8940,8940,8940,161
|
|
20230809,113400,439054670,8940,8940,8940,8940,89
|
|
20230809,113300,438259010,8930,8930,8930,8930,28
|
|
20230809,113200,438008970,8930,8930,8930,8930,30
|
|
20230809,113100,437741070,8930,8930,8930,8930,50
|
|
20230809,113000,437294570,8930,8930,8930,8930,30
|
|
20230809,112900,437026670,8920,8920,8920,8920,29
|
|
20230809,112800,436767990,8920,8920,8920,8920,110
|
|
20230809,112700,435786790,8920,8900,8920,8900,730
|
|
20230809,112600,429278810,8900,8900,8900,8900,30
|
|
20230809,112500,429011810,8910,8910,8910,8910,0
|
|
20230809,112400,429011810,8910,8880,8910,8840,81
|
|
20230809,112300,428293040,8910,8910,8910,8910,30
|
|
20230809,112200,428025740,8910,8910,8910,8910,30
|
|
20230809,112100,427758440,8910,8910,8910,8910,229
|
|
20230809,112000,425718050,8910,8900,8910,8900,200
|
|
20230809,111900,423937430,8900,8900,8900,8900,30
|
|
20230809,111800,423670430,8900,8900,8900,8900,30
|
|
20230809,111700,423403430,8900,8900,8900,8900,30
|
|
20230809,111600,423136430,8900,8900,8900,8900,31
|
|
20230809,111500,422860530,8900,8900,8900,8900,30
|
|
20230809,111400,422593530,8910,8910,8910,8910,45
|
|
20230809,111300,422192580,8910,8890,8910,8890,164
|
|
20230809,111200,420733780,8900,8910,8910,8900,230
|
|
20230809,111100,418685490,8910,8850,8910,8850,923
|
|
20230809,111000,410507700,8830,8820,8830,8820,1200
|
|
20230809,110900,399916700,8820,8820,8820,8820,473
|
|
20230809,110800,395744840,8820,8800,8820,8770,1517
|
|
20230809,110700,382395790,8800,8800,8800,8800,31
|
|
20230809,110600,382122990,8780,8780,8780,8780,160
|
|
20230809,110500,380718190,8770,8800,8800,8770,402
|
|
20230809,110400,377190030,8800,8800,8800,8800,29
|
|
20230809,110300,376934830,8800,8800,8800,8800,0
|
|
20230809,110200,376934830,8800,8800,8800,8800,269
|
|
20230809,110100,374567630,8800,8760,8800,8760,31
|
|
20230809,110000,374294870,8800,8800,8800,8800,29
|
|
20230809,105900,374039670,8800,8800,8800,8800,30
|
|
20230809,105800,373775670,8800,8800,8800,8800,113
|
|
20230809,105700,372781270,8800,8770,8800,8770,530
|
|
20230809,105600,368132270,8750,8750,8750,8750,1
|
|
20230809,105500,368123520,8750,8750,8750,8750,801
|
|
20230809,105400,361114770,8740,8740,8740,8740,0
|
|
20230809,105300,361114770,8740,8750,8750,8740,1000
|
|
20230809,105200,352370750,8750,8760,8760,8750,2350
|
|
20230809,105100,331807690,8760,8760,8760,8760,1517
|
|
20230809,105000,318518770,8760,8790,8790,8760,2769
|
|
20230809,104900,294231060,8780,8780,8780,8780,1
|
|
20230809,104800,294222280,8800,8800,8800,8800,0
|
|
20230809,104700,294222280,8800,8770,8800,8770,482
|
|
20230809,104600,289984060,8770,8780,8780,8770,267
|
|
20230809,104500,287642170,8770,8790,8790,8770,500
|
|
20230809,104400,283255480,8800,8800,8800,8800,10
|
|
20230809,104300,283167480,8780,8790,8800,8780,32
|
|
20230809,104200,282886060,8790,8790,8790,8790,10
|
|
20230809,104100,282798160,8770,8780,8780,8770,110
|
|
20230809,104000,281832760,8780,8790,8790,8780,898
|
|
20230809,103900,273944840,8800,8820,8820,8800,407
|
|
20230809,103800,270360450,8830,8830,8830,8830,6
|
|
20230809,103700,270307470,8830,8830,8830,8830,9
|
|
20230809,103600,270228000,8830,8830,8830,8830,47
|
|
20230809,103500,269812990,8830,8840,8840,8830,148
|
|
20230809,103400,268505900,8830,8830,8830,8830,0
|
|
20230809,103300,268505900,8830,8830,8830,8830,10
|
|
20230809,103200,268417600,8830,8830,8830,8830,50
|
|
20230809,103100,267976100,8820,8820,8820,8820,0
|
|
20230809,103000,267976100,8820,8820,8820,8820,0
|
|
20230809,102900,267976100,8820,8820,8820,8820,0
|
|
20230809,102800,267976100,8820,8820,8820,8820,0
|
|
20230809,102700,267976100,8820,8820,8820,8820,0
|
|
20230809,102600,267976100,8820,8820,8820,8820,0
|
|
20230809,102500,267976100,8820,8820,8820,8820,974
|
|
20230809,102400,259385420,8820,8820,8820,8820,1
|
|
20230809,102300,259376600,8820,8820,8830,8790,628
|
|
20230809,102200,253849100,8820,8840,8840,8800,3345
|
|
20230809,102100,224410690,8820,8820,8820,8820,0
|
|
20230809,102000,224410690,8820,8830,8830,8820,29
|
|
20230809,101900,224154660,8880,8880,8880,8880,103
|
|
20230809,101800,223240020,8880,8880,8880,8880,4
|
|
20230809,101700,223204500,8910,8840,8910,8840,28
|
|
20230809,101600,222956140,8840,8810,8840,8810,79
|
|
20230809,101500,222259850,8840,8830,8840,8800,2916
|
|
20230809,101400,196552480,8830,8830,8830,8830,100
|
|
20230809,101300,195669480,8840,8840,8840,8840,8
|
|
20230809,101200,195598760,8840,8840,8840,8840,10
|
|
20230809,101100,195510360,8830,8830,8840,8830,19
|
|
20230809,101000,195342490,8830,8840,8840,8830,13
|
|
20230809,100900,195227600,8830,8840,8840,8830,27
|
|
20230809,100800,194988990,8840,8840,8840,8840,51
|
|
20230809,100700,194538150,8830,8840,8840,8830,134
|
|
20230809,100600,193353700,8840,8840,8840,8840,16
|
|
20230809,100500,193212260,8840,8850,8850,8840,450
|
|
20230809,100400,189234160,8850,8860,8860,8850,2422
|
|
20230809,100300,167795530,8860,8890,8890,8860,734
|
|
20230809,100200,161285870,8890,8900,8900,8890,228
|
|
20230809,100100,159258850,8900,8900,8900,8900,21
|
|
20230809,100000,159071950,8900,8900,8900,8900,131
|
|
20230809,095900,157906050,8900,8900,8900,8900,0
|
|
20230809,095800,157906050,8900,8900,8900,8900,5
|
|
20230809,095700,157861550,8910,8910,8910,8910,0
|
|
20230809,095600,157861550,8910,8910,8910,8900,151
|
|
20230809,095500,156516190,8920,8920,8920,8920,0
|
|
20230809,095400,156516190,8920,8920,8920,8920,10
|
|
20230809,095300,156426990,8910,8910,8910,8910,0
|
|
20230809,095200,156426990,8910,8910,8910,8910,0
|
|
20230809,095100,156426990,8910,8910,8910,8910,431
|
|
20230809,095000,152586780,8910,8910,8910,8910,10
|
|
20230809,094900,152497680,8910,8910,8910,8910,7
|
|
20230809,094800,152435310,8910,8910,8910,8910,0
|
|
20230809,094700,152435310,8910,8910,8910,8910,3
|
|
20230809,094600,152408580,8930,8920,8930,8920,1000
|
|
20230809,094500,143478700,8890,8890,8890,8890,0
|
|
20230809,094400,143478700,8890,8890,8890,8880,11
|
|
20230809,094300,143380930,8890,8890,8890,8880,31
|
|
20230809,094200,143105350,8890,8900,8900,8890,41
|
|
20230809,094100,142740460,8910,8910,8910,8910,47
|
|
20230809,094000,142321690,8890,8890,8890,8890,2
|
|
20230809,093900,142303910,8930,8890,8930,8890,115
|
|
20230809,093800,141277080,8890,8890,8930,8890,6
|
|
20230809,093700,141223580,8890,8890,8890,8890,1
|
|
20230809,093600,141214690,8890,8890,8890,8890,3
|
|
20230809,093500,141188020,8880,8880,8940,8880,8
|
|
20230809,093400,141116620,8880,8870,8880,8870,2
|
|
20230809,093300,141098870,8870,8870,8870,8870,1
|
|
20230809,093200,141090000,8870,8870,8940,8870,12
|
|
20230809,093100,140982970,8870,8870,8940,8870,3
|
|
20230809,093000,140956290,8870,8880,8880,8870,153
|
|
20230809,092900,139597670,8880,8880,8880,8880,2
|
|
20230809,092800,139579910,8880,8880,8880,8880,1
|
|
20230809,092700,139571030,8900,8900,8900,8900,2
|
|
20230809,092600,139553230,8900,8900,8900,8900,2
|
|
20230809,092500,139535430,8900,8920,8960,8900,563
|
|
20230809,092400,134522900,8910,8910,8910,8910,21
|
|
20230809,092300,134335790,8910,8930,8930,8910,52
|
|
20230809,092200,133871870,8950,8980,8980,8950,146
|
|
20230809,092100,132565140,8980,8950,8990,8950,94
|
|
20230809,092000,131720700,8960,8950,8960,8950,108
|
|
20230809,091900,130753170,8950,8910,8950,8910,1012
|
|
20230809,091800,121708020,8910,8910,8910,8910,1
|
|
20230809,091700,121699110,8930,8910,8930,8910,5
|
|
20230809,091600,121654490,8900,8900,8900,8900,1
|
|
20230809,091500,121645590,8900,8900,8900,8900,12
|
|
20230809,091400,121538790,8900,8900,8900,8900,2
|
|
20230809,091300,121520990,8900,8920,8920,8900,175
|
|
20230809,091200,119960010,8920,8880,8920,8880,124
|
|
20230809,091100,118853980,8880,8880,8880,8880,1
|
|
20230809,091000,118845100,8880,8830,8920,8830,1054
|
|
20230809,090900,109476060,8820,8810,8820,8810,2
|
|
20230809,090800,109458430,8810,8720,8830,8720,791
|
|
20230809,090700,102481360,8760,8810,8810,8700,5624
|
|
20230809,090600,53335340,8800,8840,8890,8780,3539
|
|
20230809,090500,22172700,8840,8890,8890,8840,143
|
|
20230809,090400,20906880,8840,8880,8890,8840,1209
|
|
20230809,090300,10213770,8880,8880,8880,8880,1
|
|
20230809,090200,10204890,8890,8880,8890,8880,6
|
|
20230809,090100,10151560,8880,8860,8890,8860,5
|
|
20230809,090000,10107170,8860,8890,8890,8840,1143
|