673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201000,155092780,3605,3605,3605,3605,1241
|
|
20230808,200900,155092780,3605,3605,3605,3605,0
|
|
20230808,200800,155092780,3605,3605,3605,3605,0
|
|
20230808,200700,155092780,3605,3605,3605,3605,0
|
|
20230808,200600,155092780,3605,3605,3605,3605,0
|
|
20230808,200500,155092780,3605,3605,3605,3605,0
|
|
20230808,200400,155092780,3605,3605,3605,3605,0
|
|
20230808,200300,155092780,3605,3605,3605,3605,0
|
|
20230808,200200,155092780,3605,3605,3605,3605,0
|
|
20230808,200100,155092780,3605,3605,3605,3605,0
|
|
20230808,200000,155092780,3605,3605,3605,3605,0
|
|
20230808,195900,155092780,3605,3605,3605,3605,0
|
|
20230808,195800,155092780,3605,3605,3605,3605,0
|
|
20230808,195700,155092780,3605,3605,3605,3605,0
|
|
20230808,195600,155092780,3605,3605,3605,3605,0
|
|
20230808,195500,155092780,3605,3605,3605,3605,0
|
|
20230808,195400,155092780,3605,3605,3605,3605,0
|
|
20230808,195300,155092780,3605,3605,3605,3605,0
|
|
20230808,195200,155092780,3605,3605,3605,3605,0
|
|
20230808,195100,155092780,3605,3605,3605,3605,0
|
|
20230808,195000,155092780,3605,3605,3605,3605,0
|
|
20230808,194900,155092780,3605,3605,3605,3605,0
|
|
20230808,194800,155092780,3605,3605,3605,3605,0
|
|
20230808,194700,155092780,3605,3605,3605,3605,0
|
|
20230808,194600,155092780,3605,3605,3605,3605,0
|
|
20230808,194500,155092780,3605,3605,3605,3605,0
|
|
20230808,194400,155092780,3605,3605,3605,3605,0
|
|
20230808,194300,155092780,3605,3605,3605,3605,0
|
|
20230808,194200,155092780,3605,3605,3605,3605,0
|
|
20230808,194100,155092780,3605,3605,3605,3605,0
|
|
20230808,194000,155092780,3605,3605,3605,3605,1241
|
|
20230808,193900,155092780,3605,3605,3605,3605,0
|
|
20230808,193800,155092780,3605,3605,3605,3605,0
|
|
20230808,193700,155092780,3605,3605,3605,3605,0
|
|
20230808,193600,155092780,3605,3605,3605,3605,0
|
|
20230808,193500,155092780,3605,3605,3605,3605,0
|
|
20230808,193400,155092780,3605,3605,3605,3605,0
|
|
20230808,193300,155092780,3605,3605,3605,3605,0
|
|
20230808,193200,155092780,3605,3605,3605,3605,0
|
|
20230808,193100,155092780,3605,3605,3605,3605,0
|
|
20230808,193000,155092780,3605,3605,3605,3605,0
|
|
20230808,192900,155092780,3605,3605,3605,3605,0
|
|
20230808,192800,155092780,3605,3605,3605,3605,0
|
|
20230808,192700,155092780,3605,3605,3605,3605,0
|
|
20230808,192600,155092780,3605,3605,3605,3605,0
|
|
20230808,192500,155092780,3605,3605,3605,3605,0
|
|
20230808,192400,155092780,3605,3605,3605,3605,0
|
|
20230808,192300,155092780,3605,3605,3605,3605,0
|
|
20230808,192200,155092780,3605,3605,3605,3605,0
|
|
20230808,192100,155092780,3605,3605,3605,3605,0
|
|
20230808,192000,155092780,3605,3605,3605,3605,0
|
|
20230808,191900,155092780,3605,3605,3605,3605,0
|
|
20230808,191800,155092780,3605,3605,3605,3605,0
|
|
20230808,191700,155092780,3605,3605,3605,3605,0
|
|
20230808,191600,155092780,3605,3605,3605,3605,0
|
|
20230808,191500,155092780,3605,3605,3605,3605,0
|
|
20230808,191400,155092780,3605,3605,3605,3605,0
|
|
20230808,191300,155092780,3605,3605,3605,3605,0
|
|
20230808,191200,155092780,3605,3605,3605,3605,0
|
|
20230808,191100,155092780,3605,3605,3605,3605,0
|
|
20230808,191000,155092780,3605,3605,3605,3605,1241
|
|
20230808,190900,155092780,3605,3605,3605,3605,0
|
|
20230808,190800,155092780,3605,3605,3605,3605,0
|
|
20230808,190700,155092780,3605,3605,3605,3605,0
|
|
20230808,190600,155092780,3605,3605,3605,3605,0
|
|
20230808,190500,155092780,3605,3605,3605,3605,0
|
|
20230808,190400,155092780,3605,3605,3605,3605,0
|
|
20230808,190300,155092780,3605,3605,3605,3605,0
|
|
20230808,190200,155092780,3605,3605,3605,3605,0
|
|
20230808,190100,155092780,3605,3605,3605,3605,0
|
|
20230808,190000,155092780,3605,3605,3605,3605,0
|
|
20230808,185900,155092780,3605,3605,3605,3605,0
|
|
20230808,185800,155092780,3605,3605,3605,3605,0
|
|
20230808,185700,155092780,3605,3605,3605,3605,0
|
|
20230808,185600,155092780,3605,3605,3605,3605,0
|
|
20230808,185500,155092780,3605,3605,3605,3605,0
|
|
20230808,185400,155092780,3605,3605,3605,3605,0
|
|
20230808,185300,155092780,3605,3605,3605,3605,0
|
|
20230808,185200,155092780,3605,3605,3605,3605,0
|
|
20230808,185100,155092780,3605,3605,3605,3605,0
|
|
20230808,185000,155092780,3605,3605,3605,3605,0
|
|
20230808,184900,155092780,3605,3605,3605,3605,0
|
|
20230808,184800,155092780,3605,3605,3605,3605,0
|
|
20230808,184700,155092780,3605,3605,3605,3605,0
|
|
20230808,184600,155092780,3605,3605,3605,3605,0
|
|
20230808,184500,155092780,3605,3605,3605,3605,0
|
|
20230808,184400,155092780,3605,3605,3605,3605,0
|
|
20230808,184300,155092780,3605,3605,3605,3605,0
|
|
20230808,184200,155092780,3605,3605,3605,3605,0
|
|
20230808,184100,155092780,3605,3605,3605,3605,0
|
|
20230808,184000,155092780,3605,3605,3605,3605,1241
|
|
20230808,183900,155092780,3605,3605,3605,3605,0
|
|
20230808,183800,155092780,3605,3605,3605,3605,0
|
|
20230808,183700,155092780,3605,3605,3605,3605,0
|
|
20230808,183600,155092780,3605,3605,3605,3605,0
|
|
20230808,183500,155092780,3605,3605,3605,3605,0
|
|
20230808,183400,155092780,3605,3605,3605,3605,0
|
|
20230808,183300,155092780,3605,3605,3605,3605,0
|
|
20230808,183200,155092780,3605,3605,3605,3605,0
|
|
20230808,183100,155092780,3605,3605,3605,3605,0
|
|
20230808,183000,155092780,3605,3605,3605,3605,0
|
|
20230808,182900,155092780,3605,3605,3605,3605,0
|
|
20230808,182800,155092780,3605,3605,3605,3605,0
|
|
20230808,182700,155092780,3605,3605,3605,3605,0
|
|
20230808,182600,155092780,3605,3605,3605,3605,0
|
|
20230808,182500,155092780,3605,3605,3605,3605,0
|
|
20230808,182400,155092780,3605,3605,3605,3605,0
|
|
20230808,182300,155092780,3605,3605,3605,3605,0
|
|
20230808,182200,155092780,3605,3605,3605,3605,0
|
|
20230808,182100,155092780,3605,3605,3605,3605,0
|
|
20230808,182000,155092780,3605,3605,3605,3605,0
|
|
20230808,181900,155092780,3605,3605,3605,3605,0
|
|
20230808,181800,155092780,3605,3605,3605,3605,0
|
|
20230808,181700,155092780,3605,3605,3605,3605,0
|
|
20230808,181600,155092780,3605,3605,3605,3605,0
|
|
20230808,181500,155092780,3605,3605,3605,3605,0
|
|
20230808,181400,155092780,3605,3605,3605,3605,0
|
|
20230808,181300,155092780,3605,3605,3605,3605,0
|
|
20230808,181200,155092780,3605,3605,3605,3605,0
|
|
20230808,181100,155092780,3605,3605,3605,3605,0
|
|
20230808,181000,155092780,3605,3605,3605,3605,1241
|
|
20230808,180900,155092780,3605,3605,3605,3605,0
|
|
20230808,180800,155092780,3605,3605,3605,3605,0
|
|
20230808,180700,155092780,3605,3605,3605,3605,0
|
|
20230808,180600,155092780,3605,3605,3605,3605,0
|
|
20230808,180500,155092780,3605,3605,3605,3605,0
|
|
20230808,180400,155092780,3605,3605,3605,3605,0
|
|
20230808,180300,155092780,3605,3605,3605,3605,0
|
|
20230808,180200,155092780,3605,3605,3605,3605,0
|
|
20230808,180100,155092780,3605,3605,3605,3605,0
|
|
20230808,180000,155092780,3605,3605,3605,3605,0
|
|
20230808,175900,155092780,3605,3605,3605,3605,0
|
|
20230808,175800,155092780,3605,3605,3605,3605,0
|
|
20230808,175700,155092780,3605,3605,3605,3605,0
|
|
20230808,175600,155092780,3605,3605,3605,3605,0
|
|
20230808,175500,155092780,3605,3605,3605,3605,0
|
|
20230808,175400,155092780,3605,3605,3605,3605,0
|
|
20230808,175300,155092780,3605,3605,3605,3605,0
|
|
20230808,175200,155092780,3605,3605,3605,3605,0
|
|
20230808,175100,155092780,3605,3605,3605,3605,0
|
|
20230808,175000,155092780,3605,3605,3605,3605,0
|
|
20230808,174900,155092780,3605,3605,3605,3605,0
|
|
20230808,174800,155092780,3605,3605,3605,3605,0
|
|
20230808,174700,155092780,3605,3605,3605,3605,0
|
|
20230808,174600,155092780,3605,3605,3605,3605,0
|
|
20230808,174500,155092780,3605,3605,3605,3605,0
|
|
20230808,174400,155092780,3605,3605,3605,3605,0
|
|
20230808,174300,155092780,3605,3605,3605,3605,0
|
|
20230808,174200,155092780,3605,3605,3605,3605,0
|
|
20230808,174100,155092780,3605,3605,3605,3605,0
|
|
20230808,174000,155092780,3605,3605,3605,3605,1241
|
|
20230808,173900,155092780,3605,3605,3605,3605,0
|
|
20230808,173800,155092780,3605,3605,3605,3605,0
|
|
20230808,173700,155092780,3605,3605,3605,3605,0
|
|
20230808,173600,155092780,3605,3605,3605,3605,0
|
|
20230808,173500,155092780,3605,3605,3605,3605,0
|
|
20230808,173400,155092780,3605,3605,3605,3605,0
|
|
20230808,173300,155092780,3605,3605,3605,3605,0
|
|
20230808,173200,155092780,3605,3605,3605,3605,0
|
|
20230808,173100,155092780,3605,3605,3605,3605,0
|
|
20230808,173000,155092780,3605,3605,3605,3605,0
|
|
20230808,172900,155092780,3605,3605,3605,3605,0
|
|
20230808,172800,155092780,3605,3605,3605,3605,0
|
|
20230808,172700,155092780,3605,3605,3605,3605,0
|
|
20230808,172600,155092780,3605,3605,3605,3605,0
|
|
20230808,172500,155092780,3605,3605,3605,3605,0
|
|
20230808,172400,155092780,3605,3605,3605,3605,0
|
|
20230808,172300,155092780,3605,3605,3605,3605,0
|
|
20230808,172200,155092780,3605,3605,3605,3605,0
|
|
20230808,172100,155092780,3605,3605,3605,3605,0
|
|
20230808,172000,155092780,3605,3605,3605,3605,0
|
|
20230808,171900,155092780,3605,3605,3605,3605,0
|
|
20230808,171800,155092780,3605,3605,3605,3605,0
|
|
20230808,171700,155092780,3605,3605,3605,3605,0
|
|
20230808,171600,155092780,3605,3605,3605,3605,0
|
|
20230808,171500,155092780,3605,3605,3605,3605,0
|
|
20230808,171400,155092780,3605,3605,3605,3605,0
|
|
20230808,171300,155092780,3605,3605,3605,3605,0
|
|
20230808,171200,155092780,3605,3605,3605,3605,0
|
|
20230808,171100,155092780,3605,3605,3605,3605,0
|
|
20230808,171000,155092780,3605,3605,3605,3605,1241
|
|
20230808,170900,155092780,3605,3605,3605,3605,0
|
|
20230808,170800,155092780,3605,3605,3605,3605,0
|
|
20230808,170700,155092780,3605,3605,3605,3605,0
|
|
20230808,170600,155092780,3605,3605,3605,3605,0
|
|
20230808,170500,155092780,3605,3605,3605,3605,0
|
|
20230808,170400,155092780,3605,3605,3605,3605,0
|
|
20230808,170300,155092780,3605,3605,3605,3605,0
|
|
20230808,170200,155092780,3605,3605,3605,3605,0
|
|
20230808,170100,155092780,3605,3605,3605,3605,0
|
|
20230808,170000,155092780,3605,3605,3605,3605,0
|
|
20230808,165900,155092780,3605,3605,3605,3605,0
|
|
20230808,165800,155092780,3605,3605,3605,3605,0
|
|
20230808,165700,155092780,3605,3605,3605,3605,0
|
|
20230808,165600,155092780,3605,3605,3605,3605,0
|
|
20230808,165500,155092780,3605,3605,3605,3605,0
|
|
20230808,165400,155092780,3605,3605,3605,3605,0
|
|
20230808,165300,155092780,3605,3605,3605,3605,0
|
|
20230808,165200,155092780,3605,3605,3605,3605,0
|
|
20230808,165100,155092780,3605,3605,3605,3605,0
|
|
20230808,165000,155092780,3605,3605,3605,3605,0
|
|
20230808,164900,155092780,3605,3605,3605,3605,0
|
|
20230808,164800,155092780,3605,3605,3605,3605,0
|
|
20230808,164700,155092780,3605,3605,3605,3605,0
|
|
20230808,164600,155092780,3605,3605,3605,3605,0
|
|
20230808,164500,155092780,3605,3605,3605,3605,0
|
|
20230808,164400,155092780,3605,3605,3605,3605,0
|
|
20230808,164300,155092780,3605,3605,3605,3605,0
|
|
20230808,164200,155092780,3605,3605,3605,3605,0
|
|
20230808,164100,155092780,3605,3605,3605,3605,0
|
|
20230808,164000,155092780,3605,3605,3605,3605,1241
|
|
20230808,163900,155092780,3605,3605,3605,3605,0
|
|
20230808,163800,155092780,3605,3605,3605,3605,0
|
|
20230808,163700,155092780,3605,3605,3605,3605,0
|
|
20230808,163600,155092780,3605,3605,3605,3605,0
|
|
20230808,163500,155092780,3605,3605,3605,3605,0
|
|
20230808,163400,155092780,3605,3605,3605,3605,0
|
|
20230808,163300,155092780,3605,3605,3605,3605,0
|
|
20230808,163200,155092780,3605,3605,3605,3605,0
|
|
20230808,163100,155092780,3605,3605,3605,3605,0
|
|
20230808,163000,155092780,3605,3605,3605,3605,0
|
|
20230808,162900,155092780,3605,3605,3605,3605,0
|
|
20230808,162800,155092780,3605,3605,3605,3605,0
|
|
20230808,162700,155092780,3605,3605,3605,3605,0
|
|
20230808,162600,155092780,3605,3605,3605,3605,0
|
|
20230808,162500,155092780,3605,3605,3605,3605,0
|
|
20230808,162400,155092780,3605,3605,3605,3605,0
|
|
20230808,162300,155092780,3605,3605,3605,3605,0
|
|
20230808,162200,155092780,3605,3605,3605,3605,0
|
|
20230808,162100,155092780,3605,3605,3605,3605,0
|
|
20230808,162000,155092780,3605,3605,3605,3605,0
|
|
20230808,161900,155092780,3605,3605,3605,3605,0
|
|
20230808,161800,155092780,3605,3605,3605,3605,0
|
|
20230808,161700,155092780,3605,3605,3605,3605,0
|
|
20230808,161600,155092780,3605,3605,3605,3605,0
|
|
20230808,161500,155092780,3605,3605,3605,3605,0
|
|
20230808,161400,155092780,3605,3605,3605,3605,0
|
|
20230808,161300,155092780,3605,3605,3605,3605,0
|
|
20230808,161200,155092780,3605,3605,3605,3605,0
|
|
20230808,161100,155092780,3605,3605,3605,3605,0
|
|
20230808,161000,155092780,3605,3605,3605,3605,1241
|
|
20230808,160900,155092780,3605,3605,3605,3605,0
|
|
20230808,160800,155092780,3605,3605,3605,3605,0
|
|
20230808,160700,155092780,3605,3605,3605,3605,0
|
|
20230808,160600,155092780,3605,3605,3605,3605,0
|
|
20230808,160500,155092780,3605,3605,3605,3605,0
|
|
20230808,160400,155092780,3605,3605,3605,3605,0
|
|
20230808,160300,155092780,3605,3605,3605,3605,0
|
|
20230808,160200,155092780,3605,3605,3605,3605,0
|
|
20230808,160100,155092780,3605,3605,3605,3605,0
|
|
20230808,160000,155092780,3605,3605,3605,3605,0
|
|
20230808,155900,155092780,3605,3605,3605,3605,0
|
|
20230808,155800,155092780,3605,3605,3605,3605,0
|
|
20230808,155700,155092780,3605,3605,3605,3605,0
|
|
20230808,155600,155092780,3605,3605,3605,3605,0
|
|
20230808,155500,155092780,3605,3605,3605,3605,0
|
|
20230808,155400,155092780,3605,3605,3605,3605,0
|
|
20230808,155300,155092780,3605,3605,3605,3605,0
|
|
20230808,155200,155092780,3605,3605,3605,3605,0
|
|
20230808,155100,155092780,3605,3605,3605,3605,0
|
|
20230808,155000,155092780,3605,3605,3605,3605,0
|
|
20230808,154900,155092780,3605,3605,3605,3605,0
|
|
20230808,154800,155092780,3605,3605,3605,3605,0
|
|
20230808,154700,155092780,3605,3605,3605,3605,0
|
|
20230808,154600,155092780,3605,3605,3605,3605,0
|
|
20230808,154500,155092780,3605,3605,3605,3605,0
|
|
20230808,154400,155092780,3605,3605,3605,3605,0
|
|
20230808,154300,155092780,3605,3605,3605,3605,0
|
|
20230808,154200,155092780,3605,3605,3605,3605,0
|
|
20230808,154100,155092780,3605,3605,3605,3605,0
|
|
20230808,154000,155092780,3605,3605,3605,3605,1241
|
|
20230808,153900,155092780,3605,3605,3605,3605,0
|
|
20230808,153800,155092780,3605,3605,3605,3605,0
|
|
20230808,153700,155092780,3605,3605,3605,3605,0
|
|
20230808,153600,155092780,3605,3605,3605,3605,0
|
|
20230808,153500,155092780,3605,3605,3605,3605,0
|
|
20230808,153400,155092780,3605,3605,3605,3605,0
|
|
20230808,153300,155092780,3605,3605,3605,3605,0
|
|
20230808,153200,155092780,3605,3605,3605,3605,0
|
|
20230808,153100,155092780,3605,3605,3605,3605,0
|
|
20230808,153000,155092780,3605,3605,3605,3605,1241
|
|
20230808,152900,150618975,3615,3615,3615,3615,0
|
|
20230808,152800,150618975,3615,3615,3615,3615,0
|
|
20230808,152700,150618975,3615,3615,3615,3615,0
|
|
20230808,152600,150618975,3615,3615,3615,3615,0
|
|
20230808,152500,150618975,3615,3615,3615,3615,0
|
|
20230808,152400,150618975,3615,3615,3615,3615,0
|
|
20230808,152300,150618975,3615,3615,3615,3615,0
|
|
20230808,152200,150618975,3615,3615,3615,3615,0
|
|
20230808,152100,150618975,3615,3615,3615,3615,0
|
|
20230808,152000,150618975,3615,3615,3615,3615,0
|
|
20230808,151900,150618975,3615,3600,3615,3600,350
|
|
20230808,151800,149356765,3600,3600,3605,3600,119
|
|
20230808,151700,148928360,3600,3595,3605,3595,398
|
|
20230808,151600,147497035,3600,3600,3600,3600,0
|
|
20230808,151500,147497035,3600,3600,3600,3600,0
|
|
20230808,151400,147497035,3600,3595,3600,3595,17
|
|
20230808,151300,147435895,3590,3590,3590,3590,276
|
|
20230808,151200,146445055,3590,3590,3590,3590,0
|
|
20230808,151100,146445055,3590,3590,3590,3590,0
|
|
20230808,151000,146445055,3590,3590,3590,3590,0
|
|
20230808,150900,146445055,3590,3590,3590,3590,0
|
|
20230808,150800,146445055,3590,3590,3590,3590,0
|
|
20230808,150700,146445055,3590,3585,3590,3585,7
|
|
20230808,150600,146419940,3590,3590,3590,3590,1
|
|
20230808,150500,146416350,3590,3590,3590,3590,56
|
|
20230808,150400,146215310,3590,3580,3590,3580,287
|
|
20230808,150300,145186910,3580,3580,3580,3580,181
|
|
20230808,150200,144538930,3600,3600,3600,3600,0
|
|
20230808,150100,144538930,3600,3590,3600,3590,193
|
|
20230808,150000,143844670,3590,3580,3590,3580,14
|
|
20230808,145900,143794540,3590,3590,3590,3590,1
|
|
20230808,145800,143790950,3595,3595,3595,3595,1
|
|
20230808,145700,143787355,3595,3590,3595,3585,138
|
|
20230808,145600,143291990,3600,3590,3600,3590,176
|
|
20230808,145500,142659590,3595,3595,3595,3595,1
|
|
20230808,145400,142655995,3580,3580,3580,3580,12
|
|
20230808,145300,142613035,3595,3590,3595,3590,401
|
|
20230808,145200,141173440,3590,3585,3590,3580,238
|
|
20230808,145100,140320265,3595,3585,3595,3585,17
|
|
20230808,145000,140259270,3570,3570,3570,3570,0
|
|
20230808,144900,140259270,3570,3570,3615,3565,554
|
|
20230808,144800,138272555,3580,3570,3580,3570,146
|
|
20230808,144700,137751225,3580,3580,3585,3570,52
|
|
20230808,144600,137565105,3580,3580,3580,3580,11
|
|
20230808,144500,137525725,3585,3585,3585,3585,11
|
|
20230808,144400,137486290,3570,3585,3585,3570,23
|
|
20230808,144300,137404015,3585,3585,3585,3570,334
|
|
20230808,144200,136211495,3580,3575,3585,3575,318
|
|
20230808,144100,135074575,3585,3580,3585,3580,6
|
|
20230808,144000,135053090,3585,3580,3585,3580,2
|
|
20230808,143900,135045925,3575,3580,3580,3575,26
|
|
20230808,143800,134952920,3585,3580,3585,3580,8
|
|
20230808,143700,134924275,3585,3580,3585,3580,21
|
|
20230808,143600,134849090,3585,3585,3585,3585,52
|
|
20230808,143500,134662670,3600,3600,3600,3600,0
|
|
20230808,143400,134662670,3600,3600,3600,3585,14
|
|
20230808,143300,134612450,3600,3585,3600,3585,55
|
|
20230808,143200,134415080,3590,3575,3590,3575,68
|
|
20230808,143100,134171930,3595,3595,3595,3595,0
|
|
20230808,143000,134171930,3595,3580,3595,3580,3
|
|
20230808,142900,134161175,3580,3580,3580,3580,10
|
|
20230808,142800,134125375,3600,3600,3600,3600,0
|
|
20230808,142700,134125375,3600,3600,3600,3575,16
|
|
20230808,142600,134068125,3575,3595,3595,3575,162
|
|
20230808,142500,133488705,3600,3600,3600,3600,1
|
|
20230808,142400,133485105,3580,3580,3580,3580,12
|
|
20230808,142300,133442145,3600,3595,3600,3595,20
|
|
20230808,142200,133370205,3600,3580,3600,3580,14
|
|
20230808,142100,133320065,3610,3575,3610,3575,153
|
|
20230808,142000,132769925,3575,3575,3575,3575,0
|
|
20230808,141900,132769925,3575,3580,3580,3575,187
|
|
20230808,141800,132101275,3575,3575,3575,3575,0
|
|
20230808,141700,132101275,3575,3575,3575,3575,13
|
|
20230808,141600,132054800,3575,3575,3575,3575,0
|
|
20230808,141500,132054800,3575,3575,3575,3575,0
|
|
20230808,141400,132054800,3575,3575,3575,3575,12
|
|
20230808,141300,132011900,3580,3585,3585,3580,13
|
|
20230808,141200,131965355,3575,3575,3575,3575,0
|
|
20230808,141100,131965355,3575,3580,3580,3575,27
|
|
20230808,141000,131868760,3575,3580,3590,3575,1262
|
|
20230808,140900,127350940,3605,3585,3605,3580,589
|
|
20230808,140800,125238975,3585,3595,3595,3585,504
|
|
20230808,140700,123431600,3595,3600,3600,3595,40
|
|
20230808,140600,123287670,3600,3600,3600,3600,39
|
|
20230808,140500,123147270,3605,3605,3605,3605,0
|
|
20230808,140400,123147270,3605,3600,3605,3600,87
|
|
20230808,140300,122834065,3600,3600,3600,3600,25
|
|
20230808,140200,122744065,3595,3595,3595,3595,11
|
|
20230808,140100,122704520,3595,3595,3595,3595,80
|
|
20230808,140000,122416920,3595,3590,3595,3590,47
|
|
20230808,135900,122248185,3590,3605,3605,3590,13
|
|
20230808,135800,122201500,3600,3595,3600,3595,45
|
|
20230808,135700,122039710,3595,3595,3595,3595,3
|
|
20230808,135600,122028925,3595,3590,3595,3590,48
|
|
20230808,135500,121856600,3600,3595,3600,3595,50
|
|
20230808,135400,121676705,3590,3590,3595,3590,48
|
|
20230808,135300,121504380,3590,3595,3595,3590,47
|
|
20230808,135200,121335645,3590,3590,3590,3590,0
|
|
20230808,135100,121335645,3590,3590,3590,3590,80
|
|
20230808,135000,121048445,3590,3595,3600,3590,64
|
|
20230808,134900,120818500,3595,3595,3595,3595,81
|
|
20230808,134800,120527305,3595,3590,3595,3590,71
|
|
20230808,134700,120272230,3595,3590,3595,3590,12
|
|
20230808,134600,120229145,3590,3590,3595,3590,110
|
|
20230808,134500,119834095,3595,3595,3595,3595,0
|
|
20230808,134400,119834095,3595,3590,3595,3590,47
|
|
20230808,134300,119665195,3590,3595,3595,3590,80
|
|
20230808,134200,119377825,3590,3590,3590,3590,0
|
|
20230808,134100,119377825,3590,3590,3595,3590,70
|
|
20230808,134000,119126295,3595,3595,3595,3595,34
|
|
20230808,133900,119004065,3590,3590,3590,3590,15
|
|
20230808,133800,118950215,3590,3590,3590,3590,0
|
|
20230808,133700,118950215,3590,3590,3590,3590,0
|
|
20230808,133600,118950215,3590,3600,3610,3590,291
|
|
20230808,133500,117900285,3610,3595,3610,3595,66
|
|
20230808,133400,117662530,3595,3590,3595,3590,14
|
|
20230808,133300,117612265,3590,3590,3590,3590,37
|
|
20230808,133200,117479435,3590,3590,3590,3590,22
|
|
20230808,133100,117400455,3590,3595,3595,3590,34
|
|
20230808,133000,117278345,3610,3610,3610,3610,0
|
|
20230808,132900,117278345,3610,3595,3610,3595,14
|
|
20230808,132800,117228000,3615,3615,3615,3615,0
|
|
20230808,132700,117228000,3615,3615,3615,3615,1
|
|
20230808,132600,117224385,3590,3590,3590,3590,12
|
|
20230808,132500,117181305,3615,3615,3615,3590,12
|
|
20230808,132400,117138175,3590,3615,3615,3590,51
|
|
20230808,132300,116955060,3590,3590,3590,3590,13
|
|
20230808,132200,116908390,3620,3620,3620,3620,0
|
|
20230808,132100,116908390,3620,3590,3620,3590,513
|
|
20230808,132000,115066690,3600,3595,3600,3595,22
|
|
20230808,131900,114987550,3600,3600,3600,3600,1
|
|
20230808,131800,114983950,3590,3595,3595,3590,563
|
|
20230808,131700,112961940,3595,3600,3600,3595,21
|
|
20230808,131600,112886395,3600,3615,3615,3600,1659
|
|
20230808,131500,106904230,3610,3610,3610,3610,274
|
|
20230808,131400,105915090,3610,3605,3610,3605,85
|
|
20230808,131300,105608660,3605,3610,3610,3605,793
|
|
20230808,131200,102745995,3610,3620,3620,3610,1425
|
|
20230808,131100,97594660,3620,3620,3620,3620,51
|
|
20230808,131000,97410040,3620,3620,3625,3620,601
|
|
20230808,130900,95234415,3620,3620,3620,3620,0
|
|
20230808,130800,95234415,3620,3620,3620,3620,13
|
|
20230808,130700,95187355,3630,3625,3630,3625,10
|
|
20230808,130600,95151080,3625,3625,3625,3625,7
|
|
20230808,130500,95125705,3625,3625,3625,3625,0
|
|
20230808,130400,95125705,3625,3625,3625,3625,0
|
|
20230808,130300,95125705,3625,3635,3635,3625,25
|
|
20230808,130200,95035010,3620,3620,3620,3620,0
|
|
20230808,130100,95035010,3620,3635,3635,3620,72
|
|
20230808,130000,94773470,3620,3615,3620,3615,275
|
|
20230808,125900,93778125,3620,3620,3620,3620,1
|
|
20230808,125800,93774505,3615,3615,3615,3615,25
|
|
20230808,125700,93684130,3620,3620,3620,3620,0
|
|
20230808,125600,93684130,3620,3615,3620,3615,124
|
|
20230808,125500,93235310,3615,3615,3615,3615,0
|
|
20230808,125400,93235310,3615,3615,3615,3615,0
|
|
20230808,125300,93235310,3615,3615,3615,3615,13
|
|
20230808,125200,93188315,3630,3630,3630,3630,0
|
|
20230808,125100,93188315,3630,3615,3630,3615,666
|
|
20230808,125000,90770915,3630,3630,3630,3630,0
|
|
20230808,124900,90770915,3630,3630,3630,3630,1
|
|
20230808,124800,90767285,3615,3615,3615,3615,13
|
|
20230808,124700,90720290,3635,3635,3635,3635,2
|
|
20230808,124600,90713020,3615,3615,3615,3615,12
|
|
20230808,124500,90669640,3615,3615,3615,3615,100
|
|
20230808,124400,90308140,3630,3630,3640,3630,64
|
|
20230808,124300,90075475,3620,3615,3620,3615,1011
|
|
20230808,124200,86415720,3615,3615,3615,3615,0
|
|
20230808,124100,86415720,3615,3615,3615,3615,26
|
|
20230808,124000,86321730,3620,3620,3620,3620,0
|
|
20230808,123900,86321730,3620,3620,3620,3620,1
|
|
20230808,123800,86318110,3615,3615,3615,3615,25
|
|
20230808,123700,86227735,3620,3620,3620,3620,8
|
|
20230808,123600,86198775,3620,3620,3620,3620,0
|
|
20230808,123500,86198775,3620,3620,3620,3620,1
|
|
20230808,123400,86195155,3615,3615,3615,3615,0
|
|
20230808,123300,86195155,3615,3625,3635,3615,30
|
|
20230808,123200,86086475,3625,3625,3625,3625,0
|
|
20230808,123100,86086475,3625,3615,3625,3615,22
|
|
20230808,123000,86006935,3615,3615,3615,3615,12
|
|
20230808,122900,85963555,3615,3615,3615,3615,0
|
|
20230808,122800,85963555,3615,3615,3615,3615,13
|
|
20230808,122700,85916560,3635,3635,3635,3635,0
|
|
20230808,122600,85916560,3635,3635,3635,3635,1
|
|
20230808,122500,85912925,3615,3635,3635,3615,13
|
|
20230808,122400,85865910,3620,3620,3620,3620,253
|
|
20230808,122300,84950050,3620,3630,3630,3620,60
|
|
20230808,122200,84732350,3630,3630,3630,3630,12
|
|
20230808,122100,84688790,3615,3615,3615,3615,0
|
|
20230808,122000,84688790,3615,3615,3615,3615,32
|
|
20230808,121900,84573110,3615,3615,3615,3615,0
|
|
20230808,121800,84573110,3615,3615,3615,3615,13
|
|
20230808,121700,84526115,3640,3640,3640,3640,0
|
|
20230808,121600,84526115,3640,3635,3640,3635,3
|
|
20230808,121500,84515205,3615,3635,3635,3615,29
|
|
20230808,121400,84410030,3635,3635,3635,3635,4
|
|
20230808,121300,84395490,3615,3615,3615,3615,13
|
|
20230808,121200,84348495,3640,3640,3640,3640,0
|
|
20230808,121100,84348495,3640,3640,3640,3640,0
|
|
20230808,121000,84348495,3640,3640,3640,3615,14
|
|
20230808,120900,84297835,3635,3630,3635,3630,52
|
|
20230808,120800,84109020,3615,3615,3615,3615,13
|
|
20230808,120700,84062025,3635,3635,3635,3635,0
|
|
20230808,120600,84062025,3635,3635,3635,3635,1
|
|
20230808,120500,84058390,3615,3640,3640,3615,66
|
|
20230808,120400,83818450,3640,3640,3640,3640,0
|
|
20230808,120300,83818450,3640,3615,3640,3615,28
|
|
20230808,120200,83716915,3620,3615,3620,3615,2
|
|
20230808,120100,83709680,3640,3640,3640,3640,5
|
|
20230808,120000,83691480,3615,3615,3615,3615,12
|
|
20230808,115900,83648100,3665,3665,3670,3665,58
|
|
20230808,115800,83435475,3620,3615,3670,3615,1987
|
|
20230808,115700,76204325,3635,3625,3635,3625,117
|
|
20230808,115600,75780030,3620,3620,3620,3620,13
|
|
20230808,115500,75732970,3620,3620,3620,3620,12
|
|
20230808,115400,75689530,3615,3615,3615,3615,0
|
|
20230808,115300,75689530,3615,3615,3615,3615,0
|
|
20230808,115200,75689530,3615,3615,3615,3615,13
|
|
20230808,115100,75642535,3615,3615,3615,3615,0
|
|
20230808,115000,75642535,3615,3615,3615,3615,13
|
|
20230808,114900,75595540,3635,3625,3635,3625,41
|
|
20230808,114800,75446690,3620,3620,3620,3620,5
|
|
20230808,114700,75428590,3620,3620,3620,3620,324
|
|
20230808,114600,74255710,3630,3625,3630,3625,3
|
|
20230808,114500,74244830,3620,3625,3625,3620,74
|
|
20230808,114400,73976645,3635,3635,3635,3635,0
|
|
20230808,114300,73976645,3635,3630,3635,3630,229
|
|
20230808,114200,73144285,3625,3630,3635,3625,27
|
|
20230808,114100,73046295,3625,3625,3625,3625,0
|
|
20230808,114000,73046295,3625,3625,3625,3625,13
|
|
20230808,113900,72999170,3625,3625,3625,3625,12
|
|
20230808,113800,72955670,3630,3630,3630,3630,0
|
|
20230808,113700,72955670,3630,3640,3640,3630,610
|
|
20230808,113600,70738075,3635,3630,3635,3630,22
|
|
20230808,113500,70658165,3630,3630,3630,3630,13
|
|
20230808,113400,70610975,3630,3630,3630,3630,0
|
|
20230808,113300,70610975,3630,3630,3630,3630,256
|
|
20230808,113200,69681695,3630,3630,3630,3630,24
|
|
20230808,113100,69594575,3635,3620,3635,3620,2
|
|
20230808,113000,69587320,3620,3620,3620,3620,14
|
|
20230808,112900,69536640,3640,3640,3640,3640,0
|
|
20230808,112800,69536640,3640,3640,3640,3640,0
|
|
20230808,112700,69536640,3640,3635,3640,3620,36
|
|
20230808,112600,69405900,3620,3620,3620,3620,0
|
|
20230808,112500,69405900,3620,3620,3620,3620,13
|
|
20230808,112400,69358840,3640,3630,3640,3630,22
|
|
20230808,112300,69278870,3630,3620,3630,3620,60
|
|
20230808,112200,69061660,3620,3620,3620,3620,12
|
|
20230808,112100,69018220,3640,3640,3640,3640,0
|
|
20230808,112000,69018220,3640,3630,3640,3615,63
|
|
20230808,111900,68789335,3630,3635,3635,3620,1002
|
|
20230808,111800,65161875,3625,3625,3625,3625,0
|
|
20230808,111700,65161875,3625,3635,3640,3625,25
|
|
20230808,111600,65071115,3640,3640,3640,3640,0
|
|
20230808,111500,65071115,3640,3625,3640,3625,14
|
|
20230808,111400,65020350,3640,3635,3640,3635,20
|
|
20230808,111300,64947605,3640,3640,3640,3640,0
|
|
20230808,111200,64947605,3640,3625,3640,3625,13
|
|
20230808,111100,64900465,3640,3640,3640,3640,5
|
|
20230808,111000,64882265,3630,3635,3635,3630,224
|
|
20230808,110900,64068880,3640,3640,3640,3640,1
|
|
20230808,110800,64065240,3640,3640,3640,3640,0
|
|
20230808,110700,64065240,3640,3645,3650,3635,26
|
|
20230808,110600,63970590,3650,3640,3650,3635,409
|
|
20230808,110500,62483370,3640,3645,3645,3640,1086
|
|
20230808,110400,58528970,3645,3645,3645,3645,13
|
|
20230808,110300,58481585,3665,3665,3665,3665,1
|
|
20230808,110200,58477920,3660,3650,3660,3650,22
|
|
20230808,110100,58397520,3660,3660,3660,3660,0
|
|
20230808,110000,58397520,3660,3660,3660,3650,124
|
|
20230808,105900,57944900,3650,3650,3665,3650,56
|
|
20230808,105800,57740115,3670,3670,3670,3670,12
|
|
20230808,105700,57696075,3645,3670,3670,3645,1372
|
|
20230808,105600,52679025,3680,3680,3680,3680,0
|
|
20230808,105500,52679025,3680,3680,3680,3680,1
|
|
20230808,105400,52675345,3670,3670,3670,3670,13
|
|
20230808,105300,52627635,3685,3670,3685,3670,14
|
|
20230808,105200,52576075,3670,3670,3670,3670,12
|
|
20230808,105100,52532035,3685,3685,3685,3685,0
|
|
20230808,105000,52532035,3685,3670,3685,3670,21
|
|
20230808,104900,52454830,3670,3670,3670,3670,13
|
|
20230808,104800,52407120,3685,3680,3685,3680,55
|
|
20230808,104700,52204635,3680,3680,3680,3680,100
|
|
20230808,104600,51836635,3685,3685,3685,3685,0
|
|
20230808,104500,51836635,3685,3685,3685,3685,0
|
|
20230808,104400,51836635,3685,3685,3685,3685,0
|
|
20230808,104300,51836635,3685,3685,3685,3685,0
|
|
20230808,104200,51836635,3685,3685,3685,3685,0
|
|
20230808,104100,51836635,3685,3685,3685,3685,0
|
|
20230808,104000,51836635,3685,3685,3685,3685,0
|
|
20230808,103900,51836635,3685,3685,3685,3685,0
|
|
20230808,103800,51836635,3685,3685,3685,3685,15
|
|
20230808,103700,51781360,3685,3685,3685,3685,0
|
|
20230808,103600,51781360,3685,3685,3685,3685,175
|
|
20230808,103500,51136485,3690,3690,3690,3690,0
|
|
20230808,103400,51136485,3690,3690,3690,3690,0
|
|
20230808,103300,51136485,3690,3690,3690,3690,0
|
|
20230808,103200,51136485,3690,3690,3690,3690,0
|
|
20230808,103100,51136485,3690,3690,3690,3690,0
|
|
20230808,103000,51136485,3690,3690,3690,3690,0
|
|
20230808,102900,51136485,3690,3690,3690,3690,0
|
|
20230808,102800,51136485,3690,3680,3690,3680,263
|
|
20230808,102700,50168515,3690,3690,3690,3690,0
|
|
20230808,102600,50168515,3690,3690,3690,3690,0
|
|
20230808,102500,50168515,3690,3690,3690,3690,0
|
|
20230808,102400,50168515,3690,3690,3690,3690,150
|
|
20230808,102300,49615015,3670,3670,3670,3670,800
|
|
20230808,102200,46679015,3690,3690,3690,3690,0
|
|
20230808,102100,46679015,3690,3690,3690,3690,1
|
|
20230808,102000,46675325,3690,3690,3690,3690,10
|
|
20230808,101900,46638425,3695,3695,3695,3695,0
|
|
20230808,101800,46638425,3695,3695,3695,3695,0
|
|
20230808,101700,46638425,3695,3695,3695,3695,36
|
|
20230808,101600,46505405,3700,3700,3700,3700,0
|
|
20230808,101500,46505405,3700,3700,3700,3700,0
|
|
20230808,101400,46505405,3700,3690,3700,3690,53
|
|
20230808,101300,46309615,3695,3675,3695,3675,150
|
|
20230808,101200,45757965,3680,3685,3685,3680,572
|
|
20230808,101100,43651495,3700,3700,3700,3700,0
|
|
20230808,101000,43651495,3700,3700,3700,3700,10
|
|
20230808,100900,43614495,3685,3695,3700,3685,14
|
|
20230808,100800,43562730,3700,3700,3700,3700,0
|
|
20230808,100700,43562730,3700,3700,3700,3700,0
|
|
20230808,100600,43562730,3700,3700,3700,3700,0
|
|
20230808,100500,43562730,3700,3700,3700,3700,0
|
|
20230808,100400,43562730,3700,3700,3700,3700,0
|
|
20230808,100300,43562730,3700,3695,3700,3695,540
|
|
20230808,100200,41564880,3700,3700,3700,3700,0
|
|
20230808,100100,41564880,3700,3700,3700,3700,0
|
|
20230808,100000,41564880,3700,3700,3700,3700,0
|
|
20230808,095900,41564880,3700,3700,3700,3700,0
|
|
20230808,095800,41564880,3700,3700,3700,3700,1
|
|
20230808,095700,41561180,3700,3700,3700,3700,0
|
|
20230808,095600,41561180,3700,3700,3700,3700,0
|
|
20230808,095500,41561180,3700,3695,3700,3695,2
|
|
20230808,095400,41553785,3700,3700,3700,3700,0
|
|
20230808,095300,41553785,3700,3700,3700,3700,0
|
|
20230808,095200,41553785,3700,3700,3700,3700,0
|
|
20230808,095100,41553785,3700,3700,3700,3700,13
|
|
20230808,095000,41505685,3700,3695,3700,3695,355
|
|
20230808,094900,40193880,3695,3675,3695,3665,498
|
|
20230808,094800,38366340,3705,3705,3705,3705,0
|
|
20230808,094700,38366340,3705,3705,3705,3705,0
|
|
20230808,094600,38366340,3705,3705,3705,3705,0
|
|
20230808,094500,38366340,3705,3705,3705,3705,34
|
|
20230808,094400,38240370,3700,3680,3700,3680,412
|
|
20230808,094300,36716130,3705,3705,3705,3705,0
|
|
20230808,094200,36716130,3705,3705,3705,3705,4
|
|
20230808,094100,36701310,3710,3710,3710,3710,0
|
|
20230808,094000,36701310,3710,3710,3710,3710,0
|
|
20230808,093900,36701310,3710,3710,3710,3710,0
|
|
20230808,093800,36701310,3710,3710,3710,3710,0
|
|
20230808,093700,36701310,3710,3710,3710,3710,63
|
|
20230808,093600,36467580,3710,3710,3710,3710,2
|
|
20230808,093500,36460160,3710,3665,3710,3665,1370
|
|
20230808,093400,31436560,3670,3670,3670,3670,53
|
|
20230808,093300,31242050,3670,3670,3670,3670,0
|
|
20230808,093200,31242050,3670,3675,3675,3670,1205
|
|
20230808,093100,26816640,3695,3695,3695,3695,0
|
|
20230808,093000,26816640,3695,3695,3695,3695,0
|
|
20230808,092900,26816640,3695,3695,3695,3695,0
|
|
20230808,092800,26816640,3695,3695,3695,3695,0
|
|
20230808,092700,26816640,3695,3695,3695,3695,0
|
|
20230808,092600,26816640,3695,3695,3695,3695,0
|
|
20230808,092500,26816640,3695,3695,3695,3695,0
|
|
20230808,092400,26816640,3695,3695,3695,3695,0
|
|
20230808,092300,26816640,3695,3695,3695,3695,142
|
|
20230808,092200,26291950,3700,3700,3700,3700,0
|
|
20230808,092100,26291950,3700,3675,3700,3675,21
|
|
20230808,092000,26214500,3705,3705,3705,3705,0
|
|
20230808,091900,26214500,3705,3665,3705,3665,136
|
|
20230808,091800,25713090,3695,3695,3695,3695,2
|
|
20230808,091700,25705700,3695,3670,3695,3670,335
|
|
20230808,091600,24475875,3710,3710,3710,3710,0
|
|
20230808,091500,24475875,3710,3685,3710,3680,889
|
|
20230808,091400,21201415,3715,3715,3715,3715,0
|
|
20230808,091300,21201415,3715,3715,3715,3715,0
|
|
20230808,091200,21201415,3715,3695,3715,3685,175
|
|
20230808,091100,20554765,3695,3705,3725,3695,191
|
|
20230808,091000,19847085,3750,3750,3750,3750,0
|
|
20230808,090900,19847085,3750,3750,3750,3750,0
|
|
20230808,090800,19847085,3750,3700,3750,3695,396
|
|
20230808,090700,18365770,3750,3725,3750,3725,641
|
|
20230808,090600,15975125,3695,3720,3730,3695,288
|
|
20230808,090500,14909520,3720,3695,3720,3695,468
|
|
20230808,090400,13180235,3690,3725,3730,3690,63
|
|
20230808,090300,12946420,3690,3705,3705,3685,195
|
|
20230808,090200,12226345,3730,3705,3730,3705,320
|
|
20230808,090100,11038560,3705,3690,3710,3670,147
|
|
20230808,090000,10496585,3685,3685,3685,3665,2849
|