669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200600,150955455,3575,3575,3575,3575,1489
|
|
20230809,200500,150955455,3575,3575,3575,3575,0
|
|
20230809,200400,150955455,3575,3575,3575,3575,0
|
|
20230809,200300,150955455,3575,3575,3575,3575,0
|
|
20230809,200200,150955455,3575,3575,3575,3575,0
|
|
20230809,200100,150955455,3575,3575,3575,3575,0
|
|
20230809,200000,150955455,3575,3575,3575,3575,0
|
|
20230809,195900,150955455,3575,3575,3575,3575,0
|
|
20230809,195800,150955455,3575,3575,3575,3575,0
|
|
20230809,195700,150955455,3575,3575,3575,3575,0
|
|
20230809,195600,150955455,3575,3575,3575,3575,0
|
|
20230809,195500,150955455,3575,3575,3575,3575,0
|
|
20230809,195400,150955455,3575,3575,3575,3575,0
|
|
20230809,195300,150955455,3575,3575,3575,3575,0
|
|
20230809,195200,150955455,3575,3575,3575,3575,0
|
|
20230809,195100,150955455,3575,3575,3575,3575,0
|
|
20230809,195000,150955455,3575,3575,3575,3575,0
|
|
20230809,194900,150955455,3575,3575,3575,3575,0
|
|
20230809,194800,150955455,3575,3575,3575,3575,0
|
|
20230809,194700,150955455,3575,3575,3575,3575,0
|
|
20230809,194600,150955455,3575,3575,3575,3575,0
|
|
20230809,194500,150955455,3575,3575,3575,3575,0
|
|
20230809,194400,150955455,3575,3575,3575,3575,0
|
|
20230809,194300,150955455,3575,3575,3575,3575,0
|
|
20230809,194200,150955455,3575,3575,3575,3575,0
|
|
20230809,194100,150955455,3575,3575,3575,3575,0
|
|
20230809,194000,150955455,3575,3575,3575,3575,0
|
|
20230809,193900,150955455,3575,3575,3575,3575,0
|
|
20230809,193800,150955455,3575,3575,3575,3575,0
|
|
20230809,193700,150955455,3575,3575,3575,3575,0
|
|
20230809,193600,150955455,3575,3575,3575,3575,1489
|
|
20230809,193500,150955455,3575,3575,3575,3575,0
|
|
20230809,193400,150955455,3575,3575,3575,3575,0
|
|
20230809,193300,150955455,3575,3575,3575,3575,0
|
|
20230809,193200,150955455,3575,3575,3575,3575,0
|
|
20230809,193100,150955455,3575,3575,3575,3575,0
|
|
20230809,193000,150955455,3575,3575,3575,3575,0
|
|
20230809,192900,150955455,3575,3575,3575,3575,0
|
|
20230809,192800,150955455,3575,3575,3575,3575,0
|
|
20230809,192700,150955455,3575,3575,3575,3575,0
|
|
20230809,192600,150955455,3575,3575,3575,3575,0
|
|
20230809,192500,150955455,3575,3575,3575,3575,0
|
|
20230809,192400,150955455,3575,3575,3575,3575,0
|
|
20230809,192300,150955455,3575,3575,3575,3575,0
|
|
20230809,192200,150955455,3575,3575,3575,3575,0
|
|
20230809,192100,150955455,3575,3575,3575,3575,0
|
|
20230809,192000,150955455,3575,3575,3575,3575,0
|
|
20230809,191900,150955455,3575,3575,3575,3575,0
|
|
20230809,191800,150955455,3575,3575,3575,3575,0
|
|
20230809,191700,150955455,3575,3575,3575,3575,0
|
|
20230809,191600,150955455,3575,3575,3575,3575,0
|
|
20230809,191500,150955455,3575,3575,3575,3575,0
|
|
20230809,191400,150955455,3575,3575,3575,3575,0
|
|
20230809,191300,150955455,3575,3575,3575,3575,0
|
|
20230809,191200,150955455,3575,3575,3575,3575,0
|
|
20230809,191100,150955455,3575,3575,3575,3575,0
|
|
20230809,191000,150955455,3575,3575,3575,3575,0
|
|
20230809,190900,150955455,3575,3575,3575,3575,0
|
|
20230809,190800,150955455,3575,3575,3575,3575,0
|
|
20230809,190700,150955455,3575,3575,3575,3575,0
|
|
20230809,190600,150955455,3575,3575,3575,3575,1489
|
|
20230809,190500,150955455,3575,3575,3575,3575,0
|
|
20230809,190400,150955455,3575,3575,3575,3575,0
|
|
20230809,190300,150955455,3575,3575,3575,3575,0
|
|
20230809,190200,150955455,3575,3575,3575,3575,0
|
|
20230809,190100,150955455,3575,3575,3575,3575,0
|
|
20230809,190000,150955455,3575,3575,3575,3575,0
|
|
20230809,185900,150955455,3575,3575,3575,3575,0
|
|
20230809,185800,150955455,3575,3575,3575,3575,0
|
|
20230809,185700,150955455,3575,3575,3575,3575,0
|
|
20230809,185600,150955455,3575,3575,3575,3575,0
|
|
20230809,185500,150955455,3575,3575,3575,3575,0
|
|
20230809,185400,150955455,3575,3575,3575,3575,0
|
|
20230809,185300,150955455,3575,3575,3575,3575,0
|
|
20230809,185200,150955455,3575,3575,3575,3575,0
|
|
20230809,185100,150955455,3575,3575,3575,3575,0
|
|
20230809,185000,150955455,3575,3575,3575,3575,0
|
|
20230809,184900,150955455,3575,3575,3575,3575,0
|
|
20230809,184800,150955455,3575,3575,3575,3575,0
|
|
20230809,184700,150955455,3575,3575,3575,3575,0
|
|
20230809,184600,150955455,3575,3575,3575,3575,0
|
|
20230809,184500,150955455,3575,3575,3575,3575,0
|
|
20230809,184400,150955455,3575,3575,3575,3575,0
|
|
20230809,184300,150955455,3575,3575,3575,3575,0
|
|
20230809,184200,150955455,3575,3575,3575,3575,0
|
|
20230809,184100,150955455,3575,3575,3575,3575,0
|
|
20230809,184000,150955455,3575,3575,3575,3575,0
|
|
20230809,183900,150955455,3575,3575,3575,3575,0
|
|
20230809,183800,150955455,3575,3575,3575,3575,0
|
|
20230809,183700,150955455,3575,3575,3575,3575,0
|
|
20230809,183600,150955455,3575,3575,3575,3575,1489
|
|
20230809,183500,150955455,3575,3575,3575,3575,0
|
|
20230809,183400,150955455,3575,3575,3575,3575,0
|
|
20230809,183300,150955455,3575,3575,3575,3575,0
|
|
20230809,183200,150955455,3575,3575,3575,3575,0
|
|
20230809,183100,150955455,3575,3575,3575,3575,0
|
|
20230809,183000,150955455,3575,3575,3575,3575,0
|
|
20230809,182900,150955455,3575,3575,3575,3575,0
|
|
20230809,182800,150955455,3575,3575,3575,3575,0
|
|
20230809,182700,150955455,3575,3575,3575,3575,0
|
|
20230809,182600,150955455,3575,3575,3575,3575,0
|
|
20230809,182500,150955455,3575,3575,3575,3575,0
|
|
20230809,182400,150955455,3575,3575,3575,3575,0
|
|
20230809,182300,150955455,3575,3575,3575,3575,0
|
|
20230809,182200,150955455,3575,3575,3575,3575,0
|
|
20230809,182100,150955455,3575,3575,3575,3575,0
|
|
20230809,182000,150955455,3575,3575,3575,3575,0
|
|
20230809,181900,150955455,3575,3575,3575,3575,0
|
|
20230809,181800,150955455,3575,3575,3575,3575,0
|
|
20230809,181700,150955455,3575,3575,3575,3575,0
|
|
20230809,181600,150955455,3575,3575,3575,3575,0
|
|
20230809,181500,150955455,3575,3575,3575,3575,0
|
|
20230809,181400,150955455,3575,3575,3575,3575,0
|
|
20230809,181300,150955455,3575,3575,3575,3575,0
|
|
20230809,181200,150955455,3575,3575,3575,3575,0
|
|
20230809,181100,150955455,3575,3575,3575,3575,0
|
|
20230809,181000,150955455,3575,3575,3575,3575,0
|
|
20230809,180900,150955455,3575,3575,3575,3575,0
|
|
20230809,180800,150955455,3575,3575,3575,3575,0
|
|
20230809,180700,150955455,3575,3575,3575,3575,0
|
|
20230809,180600,150955455,3575,3575,3575,3575,1489
|
|
20230809,180500,150955455,3575,3575,3575,3575,0
|
|
20230809,180400,150955455,3575,3575,3575,3575,0
|
|
20230809,180300,150955455,3575,3575,3575,3575,0
|
|
20230809,180200,150955455,3575,3575,3575,3575,0
|
|
20230809,180100,150955455,3575,3575,3575,3575,0
|
|
20230809,180000,150955455,3575,3575,3575,3575,0
|
|
20230809,175900,150955455,3575,3575,3575,3575,0
|
|
20230809,175800,150955455,3575,3575,3575,3575,0
|
|
20230809,175700,150955455,3575,3575,3575,3575,0
|
|
20230809,175600,150955455,3575,3575,3575,3575,0
|
|
20230809,175500,150955455,3575,3575,3575,3575,0
|
|
20230809,175400,150955455,3575,3575,3575,3575,0
|
|
20230809,175300,150955455,3575,3575,3575,3575,0
|
|
20230809,175200,150955455,3575,3575,3575,3575,0
|
|
20230809,175100,150955455,3575,3575,3575,3575,0
|
|
20230809,175000,150955455,3575,3575,3575,3575,0
|
|
20230809,174900,150955455,3575,3575,3575,3575,0
|
|
20230809,174800,150955455,3575,3575,3575,3575,0
|
|
20230809,174700,150955455,3575,3575,3575,3575,0
|
|
20230809,174600,150955455,3575,3575,3575,3575,0
|
|
20230809,174500,150955455,3575,3575,3575,3575,0
|
|
20230809,174400,150955455,3575,3575,3575,3575,0
|
|
20230809,174300,150955455,3575,3575,3575,3575,0
|
|
20230809,174200,150955455,3575,3575,3575,3575,0
|
|
20230809,174100,150955455,3575,3575,3575,3575,0
|
|
20230809,174000,150955455,3575,3575,3575,3575,0
|
|
20230809,173900,150955455,3575,3575,3575,3575,0
|
|
20230809,173800,150955455,3575,3575,3575,3575,0
|
|
20230809,173700,150955455,3575,3575,3575,3575,0
|
|
20230809,173600,150955455,3575,3575,3575,3575,1489
|
|
20230809,173500,150955455,3575,3575,3575,3575,0
|
|
20230809,173400,150955455,3575,3575,3575,3575,0
|
|
20230809,173300,150955455,3575,3575,3575,3575,0
|
|
20230809,173200,150955455,3575,3575,3575,3575,0
|
|
20230809,173100,150955455,3575,3575,3575,3575,0
|
|
20230809,173000,150955455,3575,3575,3575,3575,0
|
|
20230809,172900,150955455,3575,3575,3575,3575,0
|
|
20230809,172800,150955455,3575,3575,3575,3575,0
|
|
20230809,172700,150955455,3575,3575,3575,3575,0
|
|
20230809,172600,150955455,3575,3575,3575,3575,0
|
|
20230809,172500,150955455,3575,3575,3575,3575,0
|
|
20230809,172400,150955455,3575,3575,3575,3575,0
|
|
20230809,172300,150955455,3575,3575,3575,3575,0
|
|
20230809,172200,150955455,3575,3575,3575,3575,0
|
|
20230809,172100,150955455,3575,3575,3575,3575,0
|
|
20230809,172000,150955455,3575,3575,3575,3575,0
|
|
20230809,171900,150955455,3575,3575,3575,3575,0
|
|
20230809,171800,150955455,3575,3575,3575,3575,0
|
|
20230809,171700,150955455,3575,3575,3575,3575,0
|
|
20230809,171600,150955455,3575,3575,3575,3575,0
|
|
20230809,171500,150955455,3575,3575,3575,3575,0
|
|
20230809,171400,150955455,3575,3575,3575,3575,0
|
|
20230809,171300,150955455,3575,3575,3575,3575,0
|
|
20230809,171200,150955455,3575,3575,3575,3575,0
|
|
20230809,171100,150955455,3575,3575,3575,3575,0
|
|
20230809,171000,150955455,3575,3575,3575,3575,0
|
|
20230809,170900,150955455,3575,3575,3575,3575,0
|
|
20230809,170800,150955455,3575,3575,3575,3575,0
|
|
20230809,170700,150955455,3575,3575,3575,3575,0
|
|
20230809,170600,150955455,3575,3575,3575,3575,1489
|
|
20230809,170500,150955455,3575,3575,3575,3575,0
|
|
20230809,170400,150955455,3575,3575,3575,3575,0
|
|
20230809,170300,150955455,3575,3575,3575,3575,0
|
|
20230809,170200,150955455,3575,3575,3575,3575,0
|
|
20230809,170100,150955455,3575,3575,3575,3575,0
|
|
20230809,170000,150955455,3575,3575,3575,3575,0
|
|
20230809,165900,150955455,3575,3575,3575,3575,0
|
|
20230809,165800,150955455,3575,3575,3575,3575,0
|
|
20230809,165700,150955455,3575,3575,3575,3575,0
|
|
20230809,165600,150955455,3575,3575,3575,3575,0
|
|
20230809,165500,150955455,3575,3575,3575,3575,0
|
|
20230809,165400,150955455,3575,3575,3575,3575,0
|
|
20230809,165300,150955455,3575,3575,3575,3575,0
|
|
20230809,165200,150955455,3575,3575,3575,3575,0
|
|
20230809,165100,150955455,3575,3575,3575,3575,0
|
|
20230809,165000,150955455,3575,3575,3575,3575,0
|
|
20230809,164900,150955455,3575,3575,3575,3575,0
|
|
20230809,164800,150955455,3575,3575,3575,3575,0
|
|
20230809,164700,150955455,3575,3575,3575,3575,0
|
|
20230809,164600,150955455,3575,3575,3575,3575,0
|
|
20230809,164500,150955455,3575,3575,3575,3575,0
|
|
20230809,164400,150955455,3575,3575,3575,3575,0
|
|
20230809,164300,150955455,3575,3575,3575,3575,0
|
|
20230809,164200,150955455,3575,3575,3575,3575,0
|
|
20230809,164100,150955455,3575,3575,3575,3575,0
|
|
20230809,164000,150955455,3575,3575,3575,3575,0
|
|
20230809,163900,150955455,3575,3575,3575,3575,0
|
|
20230809,163800,150955455,3575,3575,3575,3575,0
|
|
20230809,163700,150955455,3575,3575,3575,3575,0
|
|
20230809,163600,150955455,3575,3575,3575,3575,1489
|
|
20230809,163500,150955455,3575,3575,3575,3575,0
|
|
20230809,163400,150955455,3575,3575,3575,3575,0
|
|
20230809,163300,150955455,3575,3575,3575,3575,0
|
|
20230809,163200,150955455,3575,3575,3575,3575,0
|
|
20230809,163100,150955455,3575,3575,3575,3575,0
|
|
20230809,163000,150955455,3575,3575,3575,3575,0
|
|
20230809,162900,150955455,3575,3575,3575,3575,0
|
|
20230809,162800,150955455,3575,3575,3575,3575,0
|
|
20230809,162700,150955455,3575,3575,3575,3575,0
|
|
20230809,162600,150955455,3575,3575,3575,3575,0
|
|
20230809,162500,150955455,3575,3575,3575,3575,0
|
|
20230809,162400,150955455,3575,3575,3575,3575,0
|
|
20230809,162300,150955455,3575,3575,3575,3575,0
|
|
20230809,162200,150955455,3575,3575,3575,3575,0
|
|
20230809,162100,150955455,3575,3575,3575,3575,0
|
|
20230809,162000,150955455,3575,3575,3575,3575,0
|
|
20230809,161900,150955455,3575,3575,3575,3575,0
|
|
20230809,161800,150955455,3575,3575,3575,3575,0
|
|
20230809,161700,150955455,3575,3575,3575,3575,0
|
|
20230809,161600,150955455,3575,3575,3575,3575,0
|
|
20230809,161500,150955455,3575,3575,3575,3575,0
|
|
20230809,161400,150955455,3575,3575,3575,3575,0
|
|
20230809,161300,150955455,3575,3575,3575,3575,0
|
|
20230809,161200,150955455,3575,3575,3575,3575,0
|
|
20230809,161100,150955455,3575,3575,3575,3575,0
|
|
20230809,161000,150955455,3575,3575,3575,3575,0
|
|
20230809,160900,150955455,3575,3575,3575,3575,0
|
|
20230809,160800,150955455,3575,3575,3575,3575,0
|
|
20230809,160700,150955455,3575,3575,3575,3575,0
|
|
20230809,160600,150955455,3575,3575,3575,3575,1489
|
|
20230809,160500,150955455,3575,3575,3575,3575,0
|
|
20230809,160400,150955455,3575,3575,3575,3575,0
|
|
20230809,160300,150955455,3575,3575,3575,3575,0
|
|
20230809,160200,150955455,3575,3575,3575,3575,0
|
|
20230809,160100,150955455,3575,3575,3575,3575,0
|
|
20230809,160000,150955455,3575,3575,3575,3575,0
|
|
20230809,155900,150955455,3575,3575,3575,3575,0
|
|
20230809,155800,150955455,3575,3575,3575,3575,0
|
|
20230809,155700,150955455,3575,3575,3575,3575,0
|
|
20230809,155600,150955455,3575,3575,3575,3575,0
|
|
20230809,155500,150955455,3575,3575,3575,3575,0
|
|
20230809,155400,150955455,3575,3575,3575,3575,0
|
|
20230809,155300,150955455,3575,3575,3575,3575,0
|
|
20230809,155200,150955455,3575,3575,3575,3575,0
|
|
20230809,155100,150955455,3575,3575,3575,3575,0
|
|
20230809,155000,150955455,3575,3575,3575,3575,0
|
|
20230809,154900,150955455,3575,3575,3575,3575,0
|
|
20230809,154800,150955455,3575,3575,3575,3575,0
|
|
20230809,154700,150955455,3575,3575,3575,3575,0
|
|
20230809,154600,150955455,3575,3575,3575,3575,0
|
|
20230809,154500,150955455,3575,3575,3575,3575,0
|
|
20230809,154400,150955455,3575,3575,3575,3575,0
|
|
20230809,154300,150955455,3575,3575,3575,3575,0
|
|
20230809,154200,150955455,3575,3575,3575,3575,0
|
|
20230809,154100,150955455,3575,3575,3575,3575,0
|
|
20230809,154000,150955455,3575,3575,3575,3575,0
|
|
20230809,153900,150955455,3575,3575,3575,3575,0
|
|
20230809,153800,150955455,3575,3575,3575,3575,0
|
|
20230809,153700,150955455,3575,3575,3575,3575,0
|
|
20230809,153600,150955455,3575,3575,3575,3575,1489
|
|
20230809,153500,150955455,3575,3575,3575,3575,0
|
|
20230809,153400,150955455,3575,3575,3575,3575,0
|
|
20230809,153300,150955455,3575,3575,3575,3575,0
|
|
20230809,153200,150955455,3575,3575,3575,3575,0
|
|
20230809,153100,150955455,3575,3575,3575,3575,0
|
|
20230809,153000,150955455,3575,3575,3575,3575,1489
|
|
20230809,152900,145632280,3590,3590,3590,3590,0
|
|
20230809,152800,145632280,3590,3590,3590,3590,0
|
|
20230809,152700,145632280,3590,3590,3590,3590,0
|
|
20230809,152600,145632280,3590,3590,3590,3590,0
|
|
20230809,152500,145632280,3590,3590,3590,3590,0
|
|
20230809,152400,145632280,3590,3590,3590,3590,0
|
|
20230809,152300,145632280,3590,3590,3590,3590,0
|
|
20230809,152200,145632280,3590,3590,3590,3590,0
|
|
20230809,152100,145632280,3590,3590,3590,3590,0
|
|
20230809,152000,145632280,3590,3590,3590,3590,0
|
|
20230809,151900,145632280,3590,3595,3595,3590,109
|
|
20230809,151800,145240930,3595,3595,3595,3595,6
|
|
20230809,151700,145219360,3595,3590,3595,3590,8
|
|
20230809,151600,145190610,3590,3590,3590,3590,227
|
|
20230809,151500,144375680,3590,3590,3590,3590,6
|
|
20230809,151400,144354140,3590,3585,3590,3585,9
|
|
20230809,151300,144321840,3585,3590,3590,3585,10
|
|
20230809,151200,144285960,3590,3590,3590,3590,7
|
|
20230809,151100,144260830,3590,3575,3590,3575,8
|
|
20230809,151000,144232140,3590,3570,3590,3570,25
|
|
20230809,150900,144142510,3590,3585,3590,3570,1208
|
|
20230809,150800,139815695,3590,3590,3590,3590,6
|
|
20230809,150700,139794155,3590,3595,3595,3590,122
|
|
20230809,150600,139356145,3595,3595,3595,3595,6
|
|
20230809,150500,139334575,3595,3595,3595,3595,7
|
|
20230809,150400,139309410,3590,3595,3595,3590,8
|
|
20230809,150300,139280660,3590,3595,3595,3590,8
|
|
20230809,150200,139251910,3595,3590,3595,3590,8
|
|
20230809,150100,139223160,3595,3590,3595,3590,99
|
|
20230809,150000,138867720,3590,3590,3590,3590,56
|
|
20230809,145900,138666680,3590,3590,3590,3590,6
|
|
20230809,145800,138645140,3590,3590,3590,3590,7
|
|
20230809,145700,138620010,3590,3590,3590,3590,45
|
|
20230809,145600,138458460,3590,3590,3590,3590,186
|
|
20230809,145500,137790720,3590,3590,3590,3590,6
|
|
20230809,145400,137769180,3590,3590,3590,3590,6
|
|
20230809,145300,137747640,3590,3595,3595,3585,17
|
|
20230809,145200,137686595,3585,3595,3595,3585,136
|
|
20230809,145100,137198975,3595,3590,3595,3590,83
|
|
20230809,145000,136900955,3590,3590,3590,3590,17
|
|
20230809,144900,136839925,3585,3590,3590,3585,8
|
|
20230809,144800,136811215,3590,3585,3590,3585,10
|
|
20230809,144700,136775335,3595,3595,3595,3595,6
|
|
20230809,144600,136753765,3595,3590,3595,3590,83
|
|
20230809,144500,136455715,3590,3590,3590,3590,25
|
|
20230809,144400,136365965,3585,3595,3595,3585,10
|
|
20230809,144300,136330055,3595,3590,3595,3590,108
|
|
20230809,144200,135942190,3585,3590,3590,3585,13
|
|
20230809,144100,135895530,3595,3585,3595,3585,12
|
|
20230809,144000,135852400,3595,3590,3595,3590,313
|
|
20230809,143900,134728635,3590,3590,3590,3590,6
|
|
20230809,143800,134707095,3590,3590,3590,3590,6
|
|
20230809,143700,134685555,3595,3595,3595,3595,54
|
|
20230809,143600,134491425,3585,3595,3595,3585,324
|
|
20230809,143500,133329705,3595,3595,3595,3595,25
|
|
20230809,143400,133239830,3595,3595,3595,3595,34
|
|
20230809,143300,133117600,3595,3595,3595,3595,6
|
|
20230809,143200,133096030,3595,3585,3595,3585,10
|
|
20230809,143100,133060120,3585,3595,3595,3585,996
|
|
20230809,143000,129485720,3595,3595,3595,3595,6
|
|
20230809,142900,129464150,3590,3595,3595,3590,18
|
|
20230809,142800,129399495,3595,3595,3595,3595,6
|
|
20230809,142700,129377925,3595,3595,3595,3595,234
|
|
20230809,142600,128536695,3595,3595,3595,3595,6
|
|
20230809,142500,128515125,3595,3595,3595,3595,6
|
|
20230809,142400,128493555,3595,3595,3595,3595,284
|
|
20230809,142300,127472575,3595,3595,3595,3595,6
|
|
20230809,142200,127451005,3590,3590,3590,3590,37
|
|
20230809,142100,127318175,3590,3580,3590,3580,9
|
|
20230809,142000,127285885,3580,3590,3590,3580,112
|
|
20230809,141900,126883865,3590,3590,3590,3590,6
|
|
20230809,141800,126862325,3590,3590,3590,3590,6
|
|
20230809,141700,126840785,3590,3590,3590,3590,6
|
|
20230809,141600,126819245,3590,3580,3590,3580,8
|
|
20230809,141500,126790545,3580,3590,3590,3580,10
|
|
20230809,141400,126754685,3590,3590,3590,3590,7
|
|
20230809,141300,126729555,3590,3585,3590,3585,97
|
|
20230809,141200,126381385,3590,3590,3590,3590,6
|
|
20230809,141100,126359845,3590,3580,3590,3575,10
|
|
20230809,141000,126324000,3590,3590,3590,3590,6
|
|
20230809,140900,126302460,3590,3575,3590,3575,10
|
|
20230809,140800,126266620,3590,3590,3590,3590,6
|
|
20230809,140700,126245080,3590,3590,3590,3590,7
|
|
20230809,140600,126219950,3595,3580,3595,3580,1027
|
|
20230809,140500,122543095,3580,3580,3580,3580,6
|
|
20230809,140400,122521615,3580,3580,3580,3580,6
|
|
20230809,140300,122500135,3580,3585,3585,3580,126
|
|
20230809,140200,122049025,3585,3585,3585,3585,134
|
|
20230809,140100,121568635,3590,3590,3590,3590,6
|
|
20230809,140000,121547095,3590,3590,3590,3590,49
|
|
20230809,135900,121371185,3595,3590,3595,3590,8
|
|
20230809,135800,121342435,3590,3590,3590,3590,262
|
|
20230809,135700,120401855,3590,3585,3590,3585,6
|
|
20230809,135600,120380335,3590,3590,3590,3590,6
|
|
20230809,135500,120358795,3590,3590,3590,3590,6
|
|
20230809,135400,120337255,3590,3580,3590,3575,8
|
|
20230809,135300,120308560,3575,3590,3590,3575,8
|
|
20230809,135200,120279870,3590,3590,3590,3590,8
|
|
20230809,135100,120251150,3575,3590,3590,3575,12
|
|
20230809,135000,120208135,3595,3595,3595,3595,6
|
|
20230809,134900,120186565,3595,3595,3595,3595,6
|
|
20230809,134800,120164995,3595,3585,3595,3585,6
|
|
20230809,134700,120143455,3595,3595,3595,3595,6
|
|
20230809,134600,120121885,3595,3585,3595,3585,8
|
|
20230809,134500,120093135,3585,3585,3585,3585,649
|
|
20230809,134400,117766470,3595,3590,3595,3590,353
|
|
20230809,134300,116499085,3585,3585,3590,3585,63
|
|
20230809,134200,116273200,3590,3585,3590,3585,245
|
|
20230809,134100,115394870,3585,3585,3585,3585,6
|
|
20230809,134000,115373360,3585,3590,3590,3585,10
|
|
20230809,133900,115337480,3590,3590,3590,3590,6
|
|
20230809,133800,115315940,3590,3585,3590,3585,9
|
|
20230809,133700,115283640,3585,3595,3595,3585,8
|
|
20230809,133600,115254900,3600,3590,3600,3580,695
|
|
20230809,133500,112763970,3595,3595,3595,3595,16
|
|
20230809,133400,112706450,3595,3595,3595,3595,6
|
|
20230809,133300,112684880,3595,3600,3600,3595,88
|
|
20230809,133200,112368505,3600,3605,3605,3600,11
|
|
20230809,133100,112328875,3605,3605,3605,3605,34
|
|
20230809,133000,112206305,3605,3605,3605,3605,6
|
|
20230809,132900,112184675,3605,3600,3605,3600,8
|
|
20230809,132800,112155845,3605,3605,3605,3605,6
|
|
20230809,132700,112134215,3605,3600,3605,3600,13
|
|
20230809,132600,112087385,3605,3605,3605,3605,6
|
|
20230809,132500,112065755,3605,3605,3605,3605,6
|
|
20230809,132400,112044125,3610,3605,3610,3605,89
|
|
20230809,132300,111723245,3615,3615,3615,3615,7
|
|
20230809,132200,111697940,3615,3610,3615,3610,7
|
|
20230809,132100,111672640,3615,3615,3615,3615,6
|
|
20230809,132000,111650950,3615,3615,3615,3615,8
|
|
20230809,131900,111622030,3615,3615,3615,3615,6
|
|
20230809,131800,111600340,3615,3610,3615,3610,13
|
|
20230809,131700,111553380,3615,3615,3615,3615,6
|
|
20230809,131600,111531690,3615,3615,3615,3615,7
|
|
20230809,131500,111506385,3615,3615,3615,3615,6
|
|
20230809,131400,111484695,3615,3615,3615,3615,12
|
|
20230809,131300,111441315,3620,3615,3620,3615,6
|
|
20230809,131200,111419605,3620,3620,3620,3620,6
|
|
20230809,131100,111397885,3620,3615,3620,3615,8
|
|
20230809,131000,111368935,3620,3615,3620,3615,6
|
|
20230809,130900,111347230,3620,3620,3620,3620,12
|
|
20230809,130800,111303790,3620,3610,3620,3610,6
|
|
20230809,130700,111282100,3620,3615,3620,3615,6
|
|
20230809,130600,111260385,3615,3615,3620,3615,7
|
|
20230809,130500,111235055,3615,3610,3620,3610,136
|
|
20230809,130400,110743415,3605,3600,3605,3600,1208
|
|
20230809,130300,106388585,3605,3605,3605,3605,306
|
|
20230809,130200,105285455,3600,3600,3605,3600,193
|
|
20230809,130100,104590620,3600,3595,3600,3595,108
|
|
20230809,130000,104201830,3600,3595,3600,3595,8
|
|
20230809,125900,104173040,3600,3600,3600,3600,7
|
|
20230809,125800,104147840,3600,3605,3605,3600,60
|
|
20230809,125700,103931810,3605,3605,3605,3605,6
|
|
20230809,125600,103910180,3605,3605,3605,3605,6
|
|
20230809,125500,103888550,3605,3605,3605,3605,6
|
|
20230809,125400,103866920,3605,3605,3605,3605,7
|
|
20230809,125300,103841685,3605,3600,3605,3600,61
|
|
20230809,125200,103622025,3585,3585,3585,3585,26
|
|
20230809,125100,103528815,3585,3600,3600,3585,10
|
|
20230809,125000,103492875,3600,3600,3600,3600,6
|
|
20230809,124900,103471275,3600,3600,3600,3600,6
|
|
20230809,124800,103449675,3600,3595,3600,3595,187
|
|
20230809,124700,102777045,3595,3595,3595,3595,69
|
|
20230809,124600,102528990,3580,3595,3595,3580,34
|
|
20230809,124500,102407145,3595,3595,3595,3595,6
|
|
20230809,124400,102385575,3595,3595,3595,3595,6
|
|
20230809,124300,102364005,3595,3595,3595,3595,6
|
|
20230809,124200,102342435,3595,3595,3595,3595,11
|
|
20230809,124100,102302890,3595,3595,3595,3595,6
|
|
20230809,124000,102281320,3595,3595,3595,3595,7
|
|
20230809,123900,102256155,3595,3595,3595,3595,6
|
|
20230809,123800,102234585,3595,3595,3595,3595,6
|
|
20230809,123700,102213015,3595,3595,3595,3595,6
|
|
20230809,123600,102191445,3595,3595,3595,3595,6
|
|
20230809,123500,102169875,3595,3595,3595,3595,28
|
|
20230809,123400,102069215,3595,3595,3595,3595,6
|
|
20230809,123300,102047645,3595,3595,3595,3595,7
|
|
20230809,123200,102022480,3595,3595,3595,3595,6
|
|
20230809,123100,102000910,3595,3595,3595,3595,6
|
|
20230809,123000,101979340,3595,3595,3595,3595,6
|
|
20230809,122900,101957770,3595,3595,3595,3595,6
|
|
20230809,122800,101936200,3595,3595,3595,3595,6
|
|
20230809,122700,101914630,3595,3595,3595,3595,6
|
|
20230809,122600,101893060,3595,3595,3595,3595,6
|
|
20230809,122500,101871490,3595,3590,3595,3590,107
|
|
20230809,122400,101487285,3575,3575,3575,3575,2386
|
|
20230809,122300,92957335,3575,3575,3575,3575,6
|
|
20230809,122200,92935885,3575,3575,3575,3575,6
|
|
20230809,122100,92914435,3575,3575,3575,3575,6
|
|
20230809,122000,92892985,3570,3575,3575,3570,2360
|
|
20230809,121900,84467755,3575,3590,3590,3575,297
|
|
20230809,121800,83405890,3590,3590,3590,3590,7
|
|
20230809,121700,83380760,3595,3595,3595,3595,6
|
|
20230809,121600,83359190,3580,3580,3580,3580,11
|
|
20230809,121500,83319810,3580,3595,3595,3580,716
|
|
20230809,121400,80756425,3595,3595,3595,3595,6
|
|
20230809,121300,80734855,3595,3595,3595,3595,6
|
|
20230809,121200,80713285,3595,3600,3600,3595,16
|
|
20230809,121100,80655735,3600,3600,3600,3600,7
|
|
20230809,121000,80630535,3600,3600,3600,3600,6
|
|
20230809,120900,80608935,3600,3600,3600,3600,6
|
|
20230809,120800,80587335,3600,3600,3600,3600,6
|
|
20230809,120700,80565735,3600,3600,3600,3600,6
|
|
20230809,120600,80544135,3600,3600,3600,3600,6
|
|
20230809,120500,80522535,3600,3600,3600,3600,6
|
|
20230809,120400,80500935,3600,3600,3600,3600,7
|
|
20230809,120300,80475735,3600,3600,3600,3600,6
|
|
20230809,120200,80454135,3600,3580,3600,3580,8
|
|
20230809,120100,80425375,3580,3600,3600,3580,7
|
|
20230809,120000,80400195,3600,3600,3600,3600,6
|
|
20230809,115900,80378595,3600,3600,3600,3600,6
|
|
20230809,115800,80356995,3600,3600,3600,3600,9
|
|
20230809,115700,80324595,3600,3600,3600,3600,6
|
|
20230809,115600,80302995,3600,3600,3600,3600,24
|
|
20230809,115500,80216595,3600,3600,3600,3600,6
|
|
20230809,115400,80194995,3600,3600,3600,3600,6
|
|
20230809,115300,80173395,3600,3600,3600,3600,6
|
|
20230809,115200,80151795,3600,3600,3600,3600,6
|
|
20230809,115100,80130195,3600,3600,3600,3600,6
|
|
20230809,115000,80108595,3600,3600,3600,3600,6
|
|
20230809,114900,80086995,3600,3600,3600,3600,7
|
|
20230809,114800,80061795,3600,3600,3600,3600,6
|
|
20230809,114700,80040195,3600,3600,3600,3600,96
|
|
20230809,114600,79694595,3600,3600,3600,3600,6
|
|
20230809,114500,79672995,3600,3600,3600,3600,6
|
|
20230809,114400,79651395,3600,3600,3600,3600,6
|
|
20230809,114300,79629795,3600,3600,3600,3600,6
|
|
20230809,114200,79608195,3600,3600,3600,3600,7
|
|
20230809,114100,79582995,3605,3605,3605,3605,6
|
|
20230809,114000,79561365,3605,3605,3605,3605,6
|
|
20230809,113900,79539735,3605,3605,3605,3605,6
|
|
20230809,113800,79518105,3585,3605,3605,3585,7
|
|
20230809,113700,79492890,3605,3605,3605,3605,6
|
|
20230809,113600,79471260,3605,3605,3605,3605,6
|
|
20230809,113500,79449630,3605,3605,3605,3605,7
|
|
20230809,113400,79424395,3605,3605,3605,3605,6
|
|
20230809,113300,79402765,3605,3605,3605,3605,6
|
|
20230809,113200,79381135,3605,3605,3605,3605,6
|
|
20230809,113100,79359505,3605,3605,3605,3605,6
|
|
20230809,113000,79337875,3605,3605,3605,3605,6
|
|
20230809,112900,79316245,3605,3590,3605,3590,681
|
|
20230809,112800,76869845,3590,3590,3590,3590,6
|
|
20230809,112700,76848305,3590,3590,3590,3590,7
|
|
20230809,112600,76823175,3590,3590,3590,3590,6
|
|
20230809,112500,76801635,3590,3590,3590,3590,36
|
|
20230809,112400,76672395,3590,3590,3590,3590,7
|
|
20230809,112300,76647265,3590,3590,3590,3590,6
|
|
20230809,112200,76625725,3590,3590,3590,3590,6
|
|
20230809,112100,76604185,3590,3590,3590,3590,6
|
|
20230809,112000,76582645,3590,3590,3590,3590,15
|
|
20230809,111900,76528795,3590,3590,3590,3590,6
|
|
20230809,111800,76507255,3590,3590,3590,3590,6
|
|
20230809,111700,76485715,3590,3590,3590,3590,6
|
|
20230809,111600,76464175,3580,3585,3585,3580,351
|
|
20230809,111500,75205845,3585,3585,3585,3585,11
|
|
20230809,111400,75166410,3585,3585,3585,3585,6
|
|
20230809,111300,75144900,3585,3585,3585,3585,12
|
|
20230809,111200,75101880,3585,3585,3585,3585,6
|
|
20230809,111100,75080370,3585,3585,3585,3585,6
|
|
20230809,111000,75058860,3585,3585,3585,3585,406
|
|
20230809,110900,73603350,3585,3585,3585,3585,232
|
|
20230809,110800,72771630,3585,3585,3585,3585,11
|
|
20230809,110700,72732195,3585,3585,3585,3585,310
|
|
20230809,110600,71620845,3585,3585,3585,3585,76
|
|
20230809,110500,71348385,3585,3585,3585,3585,6
|
|
20230809,110400,71326875,3585,3585,3585,3585,6
|
|
20230809,110300,71305365,3585,3585,3585,3585,6
|
|
20230809,110200,71283855,3585,3585,3585,3585,6
|
|
20230809,110100,71262345,3585,3585,3585,3585,104
|
|
20230809,110000,70889505,3585,3585,3585,3585,302
|
|
20230809,105900,69806835,3585,3585,3585,3585,6
|
|
20230809,105800,69785325,3585,3585,3585,3585,7
|
|
20230809,105700,69760230,3585,3585,3585,3585,6
|
|
20230809,105600,69738720,3585,3585,3585,3585,6
|
|
20230809,105500,69717210,3585,3580,3585,3580,106
|
|
20230809,105400,69337700,3585,3585,3585,3585,6
|
|
20230809,105300,69316190,3585,3585,3585,3585,6
|
|
20230809,105200,69294680,3585,3585,3585,3585,6
|
|
20230809,105100,69273170,3585,3585,3585,3585,7
|
|
20230809,105000,69248075,3580,3585,3585,3580,7
|
|
20230809,104900,69222985,3585,3585,3585,3585,6
|
|
20230809,104800,69201475,3585,3585,3585,3585,6
|
|
20230809,104700,69179965,3585,3585,3585,3585,6
|
|
20230809,104600,69158455,3585,3585,3585,3585,6
|
|
20230809,104500,69136945,3585,3585,3585,3585,6
|
|
20230809,104400,69115435,3585,3585,3585,3585,7
|
|
20230809,104300,69090340,3585,3585,3585,3585,6
|
|
20230809,104200,69068830,3585,3585,3585,3585,7
|
|
20230809,104100,69043735,3585,3585,3585,3585,6
|
|
20230809,104000,69022225,3585,3585,3585,3585,6
|
|
20230809,103900,69000715,3585,3585,3585,3585,6
|
|
20230809,103800,68979205,3585,3585,3585,3585,8
|
|
20230809,103700,68950525,3575,3585,3585,3575,14
|
|
20230809,103600,68900405,3585,3580,3585,3580,6
|
|
20230809,103500,68878915,3585,3585,3585,3585,6
|
|
20230809,103400,68857405,3585,3585,3585,3585,6
|
|
20230809,103300,68835895,3585,3580,3585,3580,61
|
|
20230809,103200,68617360,3585,3585,3585,3585,6
|
|
20230809,103100,68595850,3580,3585,3585,3580,167
|
|
20230809,103000,67997960,3585,3585,3585,3585,6
|
|
20230809,102900,67976450,3585,3585,3585,3585,0
|
|
20230809,102800,67976450,3585,3585,3585,3585,0
|
|
20230809,102700,67976450,3585,3585,3585,3585,0
|
|
20230809,102600,67976450,3585,3585,3585,3585,0
|
|
20230809,102500,67976450,3585,3585,3585,3585,0
|
|
20230809,102400,67976450,3585,3585,3585,3585,0
|
|
20230809,102300,67976450,3585,3585,3585,3585,0
|
|
20230809,102200,67976450,3585,3585,3585,3585,0
|
|
20230809,102100,67976450,3585,3585,3585,3585,0
|
|
20230809,102000,67976450,3585,3585,3585,3585,0
|
|
20230809,101900,67976450,3585,3585,3585,3585,0
|
|
20230809,101800,67976450,3585,3585,3585,3585,0
|
|
20230809,101700,67976450,3585,3585,3585,3585,198
|
|
20230809,101600,67266620,3585,3585,3585,3585,1
|
|
20230809,101500,67263035,3580,3580,3580,3580,0
|
|
20230809,101400,67263035,3580,3580,3580,3580,5
|
|
20230809,101300,67245135,3580,3580,3580,3580,120
|
|
20230809,101200,66815535,3585,3585,3585,3585,0
|
|
20230809,101100,66815535,3585,3585,3585,3585,2
|
|
20230809,101000,66808365,3585,3585,3585,3585,0
|
|
20230809,100900,66808365,3585,3585,3585,3585,1
|
|
20230809,100800,66804780,3575,3575,3575,3575,111
|
|
20230809,100700,66407955,3585,3585,3585,3585,0
|
|
20230809,100600,66407955,3585,3585,3585,3585,0
|
|
20230809,100500,66407955,3585,3585,3585,3585,0
|
|
20230809,100400,66407955,3585,3585,3585,3585,0
|
|
20230809,100300,66407955,3585,3585,3585,3585,0
|
|
20230809,100200,66407955,3585,3585,3585,3585,0
|
|
20230809,100100,66407955,3585,3585,3585,3585,0
|
|
20230809,100000,66407955,3585,3585,3585,3585,1
|
|
20230809,095900,66404370,3580,3580,3580,3580,3
|
|
20230809,095800,66393630,3590,3590,3590,3590,3
|
|
20230809,095700,66382860,3590,3585,3590,3585,105
|
|
20230809,095600,66006360,3580,3580,3580,3580,1
|
|
20230809,095500,66002780,3590,3590,3590,3590,0
|
|
20230809,095400,66002780,3590,3590,3590,3590,0
|
|
20230809,095300,66002780,3590,3590,3590,3590,0
|
|
20230809,095200,66002780,3590,3590,3590,3590,0
|
|
20230809,095100,66002780,3590,3585,3590,3585,88
|
|
20230809,095000,65687255,3585,3585,3585,3585,10
|
|
20230809,094900,65651405,3585,3585,3585,3585,1
|
|
20230809,094800,65647820,3580,3590,3590,3580,89
|
|
20230809,094700,65329110,3580,3580,3580,3580,0
|
|
20230809,094600,65329110,3580,3580,3580,3580,18
|
|
20230809,094500,65264670,3590,3590,3590,3590,0
|
|
20230809,094400,65264670,3590,3590,3590,3590,0
|
|
20230809,094300,65264670,3590,3590,3590,3590,34
|
|
20230809,094200,65142610,3600,3580,3600,3580,2
|
|
20230809,094100,65135430,3605,3605,3605,3605,0
|
|
20230809,094000,65135430,3605,3585,3605,3585,58
|
|
20230809,093900,64927200,3605,3590,3605,3590,788
|
|
20230809,093800,62095760,3590,3590,3590,3590,0
|
|
20230809,093700,62095760,3590,3590,3590,3590,112
|
|
20230809,093600,61693680,3590,3560,3590,3560,1952
|
|
20230809,093500,54734755,3560,3560,3560,3560,42
|
|
20230809,093400,54585235,3560,3560,3560,3560,1389
|
|
20230809,093300,49640395,3590,3590,3590,3590,0
|
|
20230809,093200,49640395,3590,3580,3590,3580,262
|
|
20230809,093100,48702375,3580,3570,3580,3570,52
|
|
20230809,093000,48516695,3550,3550,3550,3550,1000
|
|
20230809,092900,44966695,3580,3580,3580,3580,0
|
|
20230809,092800,44966695,3580,3580,3580,3580,0
|
|
20230809,092700,44966695,3580,3555,3580,3545,1303
|
|
20230809,092600,40341015,3580,3580,3580,3580,316
|
|
20230809,092500,39209735,3575,3570,3575,3570,844
|
|
20230809,092400,36194480,3570,3550,3570,3550,71
|
|
20230809,092300,35942410,3585,3550,3585,3550,593
|
|
20230809,092200,33835105,3550,3560,3560,3550,2630
|
|
20230809,092100,24491995,3595,3570,3595,3555,1914
|
|
20230809,092000,17684455,3600,3600,3600,3600,0
|
|
20230809,091900,17684455,3600,3600,3600,3570,407
|
|
20230809,091800,16228435,3600,3575,3600,3575,65
|
|
20230809,091700,15996035,3605,3605,3605,3605,0
|
|
20230809,091600,15996035,3605,3605,3605,3605,1
|
|
20230809,091500,15992430,3605,3605,3605,3605,1
|
|
20230809,091400,15988825,3575,3575,3575,3575,20
|
|
20230809,091300,15917325,3615,3615,3615,3615,5
|
|
20230809,091200,15899250,3615,3615,3615,3615,0
|
|
20230809,091100,15899250,3615,3615,3615,3615,8
|
|
20230809,091000,15870330,3610,3610,3610,3610,11
|
|
20230809,090900,15830620,3600,3600,3600,3600,100
|
|
20230809,090800,15470620,3625,3625,3625,3625,0
|
|
20230809,090700,15470620,3625,3625,3625,3625,0
|
|
20230809,090600,15470620,3625,3625,3625,3625,0
|
|
20230809,090500,15470620,3625,3615,3625,3570,3074
|
|
20230809,090400,4484675,3580,3580,3580,3580,0
|
|
20230809,090300,4484675,3580,3580,3580,3580,0
|
|
20230809,090200,4484675,3580,3580,3580,3580,19
|
|
20230809,090100,4416655,3585,3600,3630,3585,589
|
|
20230809,090000,2296620,3595,3595,3595,3595,337
|