667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200400,548110255,3745,3745,3745,3745,2916
|
|
20230809,200300,548110255,3745,3745,3745,3745,0
|
|
20230809,200200,548110255,3745,3745,3745,3745,0
|
|
20230809,200100,548110255,3745,3745,3745,3745,0
|
|
20230809,200000,548110255,3745,3745,3745,3745,0
|
|
20230809,195900,548110255,3745,3745,3745,3745,0
|
|
20230809,195800,548110255,3745,3745,3745,3745,0
|
|
20230809,195700,548110255,3745,3745,3745,3745,0
|
|
20230809,195600,548110255,3745,3745,3745,3745,0
|
|
20230809,195500,548110255,3745,3745,3745,3745,0
|
|
20230809,195400,548110255,3745,3745,3745,3745,0
|
|
20230809,195300,548110255,3745,3745,3745,3745,0
|
|
20230809,195200,548110255,3745,3745,3745,3745,0
|
|
20230809,195100,548110255,3745,3745,3745,3745,0
|
|
20230809,195000,548110255,3745,3745,3745,3745,0
|
|
20230809,194900,548110255,3745,3745,3745,3745,0
|
|
20230809,194800,548110255,3745,3745,3745,3745,0
|
|
20230809,194700,548110255,3745,3745,3745,3745,0
|
|
20230809,194600,548110255,3745,3745,3745,3745,0
|
|
20230809,194500,548110255,3745,3745,3745,3745,0
|
|
20230809,194400,548110255,3745,3745,3745,3745,0
|
|
20230809,194300,548110255,3745,3745,3745,3745,0
|
|
20230809,194200,548110255,3745,3745,3745,3745,0
|
|
20230809,194100,548110255,3745,3745,3745,3745,0
|
|
20230809,194000,548110255,3745,3745,3745,3745,0
|
|
20230809,193900,548110255,3745,3745,3745,3745,0
|
|
20230809,193800,548110255,3745,3745,3745,3745,0
|
|
20230809,193700,548110255,3745,3745,3745,3745,0
|
|
20230809,193600,548110255,3745,3745,3745,3745,0
|
|
20230809,193500,548110255,3745,3745,3745,3745,0
|
|
20230809,193400,548110255,3745,3745,3745,3745,2916
|
|
20230809,193300,548110255,3745,3745,3745,3745,0
|
|
20230809,193200,548110255,3745,3745,3745,3745,0
|
|
20230809,193100,548110255,3745,3745,3745,3745,0
|
|
20230809,193000,548110255,3745,3745,3745,3745,0
|
|
20230809,192900,548110255,3745,3745,3745,3745,0
|
|
20230809,192800,548110255,3745,3745,3745,3745,0
|
|
20230809,192700,548110255,3745,3745,3745,3745,0
|
|
20230809,192600,548110255,3745,3745,3745,3745,0
|
|
20230809,192500,548110255,3745,3745,3745,3745,0
|
|
20230809,192400,548110255,3745,3745,3745,3745,0
|
|
20230809,192300,548110255,3745,3745,3745,3745,0
|
|
20230809,192200,548110255,3745,3745,3745,3745,0
|
|
20230809,192100,548110255,3745,3745,3745,3745,0
|
|
20230809,192000,548110255,3745,3745,3745,3745,0
|
|
20230809,191900,548110255,3745,3745,3745,3745,0
|
|
20230809,191800,548110255,3745,3745,3745,3745,0
|
|
20230809,191700,548110255,3745,3745,3745,3745,0
|
|
20230809,191600,548110255,3745,3745,3745,3745,0
|
|
20230809,191500,548110255,3745,3745,3745,3745,0
|
|
20230809,191400,548110255,3745,3745,3745,3745,0
|
|
20230809,191300,548110255,3745,3745,3745,3745,0
|
|
20230809,191200,548110255,3745,3745,3745,3745,0
|
|
20230809,191100,548110255,3745,3745,3745,3745,0
|
|
20230809,191000,548110255,3745,3745,3745,3745,0
|
|
20230809,190900,548110255,3745,3745,3745,3745,0
|
|
20230809,190800,548110255,3745,3745,3745,3745,0
|
|
20230809,190700,548110255,3745,3745,3745,3745,0
|
|
20230809,190600,548110255,3745,3745,3745,3745,0
|
|
20230809,190500,548110255,3745,3745,3745,3745,0
|
|
20230809,190400,548110255,3745,3745,3745,3745,2916
|
|
20230809,190300,548110255,3745,3745,3745,3745,0
|
|
20230809,190200,548110255,3745,3745,3745,3745,0
|
|
20230809,190100,548110255,3745,3745,3745,3745,0
|
|
20230809,190000,548110255,3745,3745,3745,3745,0
|
|
20230809,185900,548110255,3745,3745,3745,3745,0
|
|
20230809,185800,548110255,3745,3745,3745,3745,0
|
|
20230809,185700,548110255,3745,3745,3745,3745,0
|
|
20230809,185600,548110255,3745,3745,3745,3745,0
|
|
20230809,185500,548110255,3745,3745,3745,3745,0
|
|
20230809,185400,548110255,3745,3745,3745,3745,0
|
|
20230809,185300,548110255,3745,3745,3745,3745,0
|
|
20230809,185200,548110255,3745,3745,3745,3745,0
|
|
20230809,185100,548110255,3745,3745,3745,3745,0
|
|
20230809,185000,548110255,3745,3745,3745,3745,0
|
|
20230809,184900,548110255,3745,3745,3745,3745,0
|
|
20230809,184800,548110255,3745,3745,3745,3745,0
|
|
20230809,184700,548110255,3745,3745,3745,3745,0
|
|
20230809,184600,548110255,3745,3745,3745,3745,0
|
|
20230809,184500,548110255,3745,3745,3745,3745,0
|
|
20230809,184400,548110255,3745,3745,3745,3745,0
|
|
20230809,184300,548110255,3745,3745,3745,3745,0
|
|
20230809,184200,548110255,3745,3745,3745,3745,0
|
|
20230809,184100,548110255,3745,3745,3745,3745,0
|
|
20230809,184000,548110255,3745,3745,3745,3745,0
|
|
20230809,183900,548110255,3745,3745,3745,3745,0
|
|
20230809,183800,548110255,3745,3745,3745,3745,0
|
|
20230809,183700,548110255,3745,3745,3745,3745,0
|
|
20230809,183600,548110255,3745,3745,3745,3745,0
|
|
20230809,183500,548110255,3745,3745,3745,3745,0
|
|
20230809,183400,548110255,3745,3745,3745,3745,2916
|
|
20230809,183300,548110255,3745,3745,3745,3745,0
|
|
20230809,183200,548110255,3745,3745,3745,3745,0
|
|
20230809,183100,548110255,3745,3745,3745,3745,0
|
|
20230809,183000,548110255,3745,3745,3745,3745,0
|
|
20230809,182900,548110255,3745,3745,3745,3745,0
|
|
20230809,182800,548110255,3745,3745,3745,3745,0
|
|
20230809,182700,548110255,3745,3745,3745,3745,0
|
|
20230809,182600,548110255,3745,3745,3745,3745,0
|
|
20230809,182500,548110255,3745,3745,3745,3745,0
|
|
20230809,182400,548110255,3745,3745,3745,3745,0
|
|
20230809,182300,548110255,3745,3745,3745,3745,0
|
|
20230809,182200,548110255,3745,3745,3745,3745,0
|
|
20230809,182100,548110255,3745,3745,3745,3745,0
|
|
20230809,182000,548110255,3745,3745,3745,3745,0
|
|
20230809,181900,548110255,3745,3745,3745,3745,0
|
|
20230809,181800,548110255,3745,3745,3745,3745,0
|
|
20230809,181700,548110255,3745,3745,3745,3745,0
|
|
20230809,181600,548110255,3745,3745,3745,3745,0
|
|
20230809,181500,548110255,3745,3745,3745,3745,0
|
|
20230809,181400,548110255,3745,3745,3745,3745,0
|
|
20230809,181300,548110255,3745,3745,3745,3745,0
|
|
20230809,181200,548110255,3745,3745,3745,3745,0
|
|
20230809,181100,548110255,3745,3745,3745,3745,0
|
|
20230809,181000,548110255,3745,3745,3745,3745,0
|
|
20230809,180900,548110255,3745,3745,3745,3745,0
|
|
20230809,180800,548110255,3745,3745,3745,3745,0
|
|
20230809,180700,548110255,3745,3745,3745,3745,0
|
|
20230809,180600,548110255,3745,3745,3745,3745,0
|
|
20230809,180500,548110255,3745,3745,3745,3745,0
|
|
20230809,180400,548110255,3745,3745,3745,3745,2916
|
|
20230809,180300,548110255,3745,3745,3745,3745,0
|
|
20230809,180200,548110255,3745,3745,3745,3745,0
|
|
20230809,180100,548110255,3745,3745,3745,3745,0
|
|
20230809,180000,548110255,3745,3745,3745,3745,0
|
|
20230809,175900,548110255,3745,3745,3745,3745,0
|
|
20230809,175800,548110255,3745,3745,3745,3745,0
|
|
20230809,175700,548110255,3745,3745,3745,3745,0
|
|
20230809,175600,548110255,3745,3745,3745,3745,0
|
|
20230809,175500,548110255,3745,3745,3745,3745,0
|
|
20230809,175400,548110255,3745,3745,3745,3745,0
|
|
20230809,175300,548110255,3745,3745,3745,3745,0
|
|
20230809,175200,548110255,3745,3745,3745,3745,0
|
|
20230809,175100,548110255,3745,3745,3745,3745,0
|
|
20230809,175000,548110255,3745,3745,3745,3745,0
|
|
20230809,174900,548110255,3745,3745,3745,3745,0
|
|
20230809,174800,548110255,3745,3745,3745,3745,0
|
|
20230809,174700,548110255,3745,3745,3745,3745,0
|
|
20230809,174600,548110255,3745,3745,3745,3745,0
|
|
20230809,174500,548110255,3745,3745,3745,3745,0
|
|
20230809,174400,548110255,3745,3745,3745,3745,0
|
|
20230809,174300,548110255,3745,3745,3745,3745,0
|
|
20230809,174200,548110255,3745,3745,3745,3745,0
|
|
20230809,174100,548110255,3745,3745,3745,3745,0
|
|
20230809,174000,548110255,3745,3745,3745,3745,0
|
|
20230809,173900,548110255,3745,3745,3745,3745,0
|
|
20230809,173800,548110255,3745,3745,3745,3745,0
|
|
20230809,173700,548110255,3745,3745,3745,3745,0
|
|
20230809,173600,548110255,3745,3745,3745,3745,0
|
|
20230809,173500,548110255,3745,3745,3745,3745,0
|
|
20230809,173400,548110255,3745,3745,3745,3745,2916
|
|
20230809,173300,548110255,3745,3745,3745,3745,0
|
|
20230809,173200,548110255,3745,3745,3745,3745,0
|
|
20230809,173100,548110255,3745,3745,3745,3745,0
|
|
20230809,173000,548110255,3745,3745,3745,3745,0
|
|
20230809,172900,548110255,3745,3745,3745,3745,0
|
|
20230809,172800,548110255,3745,3745,3745,3745,0
|
|
20230809,172700,548110255,3745,3745,3745,3745,0
|
|
20230809,172600,548110255,3745,3745,3745,3745,0
|
|
20230809,172500,548110255,3745,3745,3745,3745,0
|
|
20230809,172400,548110255,3745,3745,3745,3745,0
|
|
20230809,172300,548110255,3745,3745,3745,3745,0
|
|
20230809,172200,548110255,3745,3745,3745,3745,0
|
|
20230809,172100,548110255,3745,3745,3745,3745,0
|
|
20230809,172000,548110255,3745,3745,3745,3745,0
|
|
20230809,171900,548110255,3745,3745,3745,3745,0
|
|
20230809,171800,548110255,3745,3745,3745,3745,0
|
|
20230809,171700,548110255,3745,3745,3745,3745,0
|
|
20230809,171600,548110255,3745,3745,3745,3745,0
|
|
20230809,171500,548110255,3745,3745,3745,3745,0
|
|
20230809,171400,548110255,3745,3745,3745,3745,0
|
|
20230809,171300,548110255,3745,3745,3745,3745,0
|
|
20230809,171200,548110255,3745,3745,3745,3745,0
|
|
20230809,171100,548110255,3745,3745,3745,3745,0
|
|
20230809,171000,548110255,3745,3745,3745,3745,0
|
|
20230809,170900,548110255,3745,3745,3745,3745,0
|
|
20230809,170800,548110255,3745,3745,3745,3745,0
|
|
20230809,170700,548110255,3745,3745,3745,3745,0
|
|
20230809,170600,548110255,3745,3745,3745,3745,0
|
|
20230809,170500,548110255,3745,3745,3745,3745,0
|
|
20230809,170400,548110255,3745,3745,3745,3745,2916
|
|
20230809,170300,548110255,3745,3745,3745,3745,0
|
|
20230809,170200,548110255,3745,3745,3745,3745,0
|
|
20230809,170100,548110255,3745,3745,3745,3745,0
|
|
20230809,170000,548110255,3745,3745,3745,3745,0
|
|
20230809,165900,548110255,3745,3745,3745,3745,0
|
|
20230809,165800,548110255,3745,3745,3745,3745,0
|
|
20230809,165700,548110255,3745,3745,3745,3745,0
|
|
20230809,165600,548110255,3745,3745,3745,3745,0
|
|
20230809,165500,548110255,3745,3745,3745,3745,0
|
|
20230809,165400,548110255,3745,3745,3745,3745,0
|
|
20230809,165300,548110255,3745,3745,3745,3745,0
|
|
20230809,165200,548110255,3745,3745,3745,3745,0
|
|
20230809,165100,548110255,3745,3745,3745,3745,0
|
|
20230809,165000,548110255,3745,3745,3745,3745,0
|
|
20230809,164900,548110255,3745,3745,3745,3745,0
|
|
20230809,164800,548110255,3745,3745,3745,3745,0
|
|
20230809,164700,548110255,3745,3745,3745,3745,0
|
|
20230809,164600,548110255,3745,3745,3745,3745,0
|
|
20230809,164500,548110255,3745,3745,3745,3745,0
|
|
20230809,164400,548110255,3745,3745,3745,3745,0
|
|
20230809,164300,548110255,3745,3745,3745,3745,0
|
|
20230809,164200,548110255,3745,3745,3745,3745,0
|
|
20230809,164100,548110255,3745,3745,3745,3745,0
|
|
20230809,164000,548110255,3745,3745,3745,3745,0
|
|
20230809,163900,548110255,3745,3745,3745,3745,0
|
|
20230809,163800,548110255,3745,3745,3745,3745,0
|
|
20230809,163700,548110255,3745,3745,3745,3745,0
|
|
20230809,163600,548110255,3745,3745,3745,3745,0
|
|
20230809,163500,548110255,3745,3745,3745,3745,0
|
|
20230809,163400,548110255,3745,3745,3745,3745,2916
|
|
20230809,163300,548110255,3745,3745,3745,3745,0
|
|
20230809,163200,548110255,3745,3745,3745,3745,0
|
|
20230809,163100,548110255,3745,3745,3745,3745,0
|
|
20230809,163000,548110255,3745,3745,3745,3745,0
|
|
20230809,162900,548110255,3745,3745,3745,3745,0
|
|
20230809,162800,548110255,3745,3745,3745,3745,0
|
|
20230809,162700,548110255,3745,3745,3745,3745,0
|
|
20230809,162600,548110255,3745,3745,3745,3745,0
|
|
20230809,162500,548110255,3745,3745,3745,3745,0
|
|
20230809,162400,548110255,3745,3745,3745,3745,0
|
|
20230809,162300,548110255,3745,3745,3745,3745,0
|
|
20230809,162200,548110255,3745,3745,3745,3745,0
|
|
20230809,162100,548110255,3745,3745,3745,3745,0
|
|
20230809,162000,548110255,3745,3745,3745,3745,0
|
|
20230809,161900,548110255,3745,3745,3745,3745,0
|
|
20230809,161800,548110255,3745,3745,3745,3745,0
|
|
20230809,161700,548110255,3745,3745,3745,3745,0
|
|
20230809,161600,548110255,3745,3745,3745,3745,0
|
|
20230809,161500,548110255,3745,3745,3745,3745,0
|
|
20230809,161400,548110255,3745,3745,3745,3745,0
|
|
20230809,161300,548110255,3745,3745,3745,3745,0
|
|
20230809,161200,548110255,3745,3745,3745,3745,0
|
|
20230809,161100,548110255,3745,3745,3745,3745,0
|
|
20230809,161000,548110255,3745,3745,3745,3745,0
|
|
20230809,160900,548110255,3745,3745,3745,3745,0
|
|
20230809,160800,548110255,3745,3745,3745,3745,0
|
|
20230809,160700,548110255,3745,3745,3745,3745,0
|
|
20230809,160600,548110255,3745,3745,3745,3745,0
|
|
20230809,160500,548110255,3745,3745,3745,3745,0
|
|
20230809,160400,548110255,3745,3745,3745,3745,2916
|
|
20230809,160300,548110255,3745,3745,3745,3745,0
|
|
20230809,160200,548110255,3745,3745,3745,3745,0
|
|
20230809,160100,548110255,3745,3745,3745,3745,0
|
|
20230809,160000,548110255,3745,3745,3745,3745,0
|
|
20230809,155900,548110255,3745,3745,3745,3745,0
|
|
20230809,155800,548110255,3745,3745,3745,3745,0
|
|
20230809,155700,548110255,3745,3745,3745,3745,0
|
|
20230809,155600,548110255,3745,3745,3745,3745,0
|
|
20230809,155500,548110255,3745,3745,3745,3745,0
|
|
20230809,155400,548110255,3745,3745,3745,3745,0
|
|
20230809,155300,548110255,3745,3745,3745,3745,0
|
|
20230809,155200,548110255,3745,3745,3745,3745,0
|
|
20230809,155100,548110255,3745,3745,3745,3745,0
|
|
20230809,155000,548110255,3745,3745,3745,3745,0
|
|
20230809,154900,548110255,3745,3745,3745,3745,0
|
|
20230809,154800,548110255,3745,3745,3745,3745,0
|
|
20230809,154700,548110255,3745,3745,3745,3745,0
|
|
20230809,154600,548110255,3745,3745,3745,3745,0
|
|
20230809,154500,548110255,3745,3745,3745,3745,0
|
|
20230809,154400,548110255,3745,3745,3745,3745,0
|
|
20230809,154300,548110255,3745,3745,3745,3745,0
|
|
20230809,154200,548110255,3745,3745,3745,3745,0
|
|
20230809,154100,548110255,3745,3745,3745,3745,0
|
|
20230809,154000,548110255,3745,3745,3745,3745,0
|
|
20230809,153900,548110255,3745,3745,3745,3745,0
|
|
20230809,153800,548110255,3745,3745,3745,3745,0
|
|
20230809,153700,548110255,3745,3745,3745,3745,0
|
|
20230809,153600,548110255,3745,3745,3745,3745,0
|
|
20230809,153500,548110255,3745,3745,3745,3745,0
|
|
20230809,153400,548110255,3745,3745,3745,3745,2916
|
|
20230809,153300,548110255,3745,3745,3745,3745,0
|
|
20230809,153200,548110255,3745,3745,3745,3745,0
|
|
20230809,153100,548110255,3745,3745,3745,3745,0
|
|
20230809,153000,548110255,3745,3745,3745,3745,2916
|
|
20230809,152900,537189835,3740,3740,3740,3740,0
|
|
20230809,152800,537189835,3740,3740,3740,3740,0
|
|
20230809,152700,537189835,3740,3740,3740,3740,0
|
|
20230809,152600,537189835,3740,3740,3740,3740,0
|
|
20230809,152500,537189835,3740,3740,3740,3740,0
|
|
20230809,152400,537189835,3740,3740,3740,3740,0
|
|
20230809,152300,537189835,3740,3740,3740,3740,0
|
|
20230809,152200,537189835,3740,3740,3740,3740,0
|
|
20230809,152100,537189835,3740,3740,3740,3740,0
|
|
20230809,152000,537189835,3740,3740,3740,3740,0
|
|
20230809,151900,537189835,3740,3735,3740,3735,18
|
|
20230809,151800,537122585,3740,3740,3740,3740,0
|
|
20230809,151700,537122585,3740,3735,3740,3735,12
|
|
20230809,151600,537077760,3735,3735,3735,3725,240
|
|
20230809,151500,536182565,3730,3740,3740,3730,9
|
|
20230809,151400,536148985,3740,3735,3740,3730,508
|
|
20230809,151300,534253380,3740,3740,3740,3740,7
|
|
20230809,151200,534227200,3745,3745,3745,3745,0
|
|
20230809,151100,534227200,3745,3745,3745,3745,534
|
|
20230809,151000,532227370,3745,3745,3745,3745,9
|
|
20230809,150900,532193665,3745,3740,3745,3740,298
|
|
20230809,150800,531077805,3745,3740,3745,3740,25
|
|
20230809,150700,530984300,3745,3745,3745,3740,42
|
|
20230809,150600,530827210,3740,3740,3740,3740,764
|
|
20230809,150500,527969850,3740,3740,3740,3740,0
|
|
20230809,150400,527969850,3740,3740,3740,3740,3
|
|
20230809,150300,527958630,3745,3745,3745,3745,3
|
|
20230809,150200,527947395,3740,3740,3740,3740,996
|
|
20230809,150100,524222355,3740,3740,3740,3740,8
|
|
20230809,150000,524192435,3745,3745,3745,3745,0
|
|
20230809,145900,524192435,3745,3745,3745,3745,0
|
|
20230809,145800,524192435,3745,3745,3745,3745,0
|
|
20230809,145700,524192435,3745,3745,3745,3745,5
|
|
20230809,145600,524173710,3745,3745,3745,3745,6
|
|
20230809,145500,524151240,3745,3745,3745,3745,0
|
|
20230809,145400,524151240,3745,3745,3745,3745,0
|
|
20230809,145300,524151240,3745,3745,3745,3740,7
|
|
20230809,145200,524125050,3740,3745,3745,3740,7
|
|
20230809,145100,524098865,3740,3745,3745,3740,31
|
|
20230809,145000,523982775,3745,3745,3745,3745,0
|
|
20230809,144900,523982775,3745,3745,3745,3745,0
|
|
20230809,144800,523982775,3745,3745,3745,3745,3
|
|
20230809,144700,523971540,3740,3740,3740,3740,1
|
|
20230809,144600,523967800,3745,3745,3745,3745,8
|
|
20230809,144500,523937840,3745,3740,3745,3740,76
|
|
20230809,144400,523653595,3740,3740,3740,3740,1
|
|
20230809,144300,523649855,3740,3740,3740,3740,0
|
|
20230809,144200,523649855,3740,3740,3740,3740,26
|
|
20230809,144100,523552615,3740,3740,3740,3740,8
|
|
20230809,144000,523522695,3745,3745,3745,3745,0
|
|
20230809,143900,523522695,3745,3745,3745,3745,0
|
|
20230809,143800,523522695,3745,3745,3745,3745,0
|
|
20230809,143700,523522695,3745,3745,3745,3745,0
|
|
20230809,143600,523522695,3745,3745,3745,3745,0
|
|
20230809,143500,523522695,3745,3745,3745,3745,0
|
|
20230809,143400,523522695,3745,3745,3745,3745,0
|
|
20230809,143300,523522695,3745,3745,3745,3745,0
|
|
20230809,143200,523522695,3745,3745,3745,3745,11
|
|
20230809,143100,523481500,3745,3745,3745,3745,0
|
|
20230809,143000,523481500,3745,3745,3745,3745,0
|
|
20230809,142900,523481500,3745,3745,3745,3745,3
|
|
20230809,142800,523470265,3750,3745,3750,3745,26
|
|
20230809,142700,523372790,3735,3735,3735,3735,137
|
|
20230809,142600,522861095,3750,3750,3750,3750,2
|
|
20230809,142500,522853595,3750,3750,3750,3750,0
|
|
20230809,142400,522853595,3750,3750,3750,3750,0
|
|
20230809,142300,522853595,3750,3750,3750,3750,25
|
|
20230809,142200,522759845,3750,3750,3750,3750,0
|
|
20230809,142100,522759845,3750,3750,3750,3750,0
|
|
20230809,142000,522759845,3750,3750,3750,3750,0
|
|
20230809,141900,522759845,3750,3750,3750,3750,0
|
|
20230809,141800,522759845,3750,3750,3750,3750,0
|
|
20230809,141700,522759845,3750,3750,3750,3750,0
|
|
20230809,141600,522759845,3750,3745,3750,3745,37
|
|
20230809,141500,522621100,3735,3735,3735,3735,0
|
|
20230809,141400,522621100,3735,3745,3745,3735,2214
|
|
20230809,141300,514329810,3745,3740,3745,3740,3
|
|
20230809,141200,514318580,3740,3740,3740,3740,2
|
|
20230809,141100,514311100,3740,3740,3740,3740,1996
|
|
20230809,141000,506846060,3750,3750,3750,3750,7
|
|
20230809,140900,506819810,3750,3750,3750,3750,0
|
|
20230809,140800,506819810,3750,3750,3750,3750,0
|
|
20230809,140700,506819810,3750,3750,3750,3750,0
|
|
20230809,140600,506819810,3750,3750,3750,3750,0
|
|
20230809,140500,506819810,3750,3750,3750,3750,0
|
|
20230809,140400,506819810,3750,3745,3750,3745,26
|
|
20230809,140300,506722325,3750,3750,3750,3750,0
|
|
20230809,140200,506722325,3750,3750,3750,3750,0
|
|
20230809,140100,506722325,3750,3750,3750,3750,74
|
|
20230809,140000,506444825,3755,3750,3755,3750,14
|
|
20230809,135900,506392320,3750,3750,3750,3750,13
|
|
20230809,135800,506343570,3750,3750,3750,3750,356
|
|
20230809,135700,505008570,3755,3755,3755,3755,1
|
|
20230809,135600,505004815,3755,3755,3755,3755,0
|
|
20230809,135500,505004815,3755,3755,3755,3755,3
|
|
20230809,135400,504993550,3755,3755,3755,3755,0
|
|
20230809,135300,504993550,3755,3755,3755,3755,0
|
|
20230809,135200,504993550,3755,3755,3755,3755,0
|
|
20230809,135100,504993550,3755,3755,3755,3755,1
|
|
20230809,135000,504989795,3750,3750,3750,3750,0
|
|
20230809,134900,504989795,3750,3750,3750,3750,5
|
|
20230809,134800,504971045,3750,3750,3750,3750,3
|
|
20230809,134700,504959795,3755,3755,3755,3755,44
|
|
20230809,134600,504794575,3755,3755,3755,3755,9
|
|
20230809,134500,504760780,3755,3755,3755,3755,1
|
|
20230809,134400,504757025,3735,3735,3735,3735,0
|
|
20230809,134300,504757025,3735,3735,3735,3735,1
|
|
20230809,134200,504753290,3760,3760,3760,3760,0
|
|
20230809,134100,504753290,3760,3760,3760,3760,0
|
|
20230809,134000,504753290,3760,3760,3760,3760,0
|
|
20230809,133900,504753290,3760,3760,3760,3760,0
|
|
20230809,133800,504753290,3760,3760,3760,3760,170
|
|
20230809,133700,504114090,3760,3760,3760,3760,99
|
|
20230809,133600,503741850,3760,3760,3760,3760,100
|
|
20230809,133500,503365850,3760,3755,3760,3755,935
|
|
20230809,133400,499853450,3750,3750,3750,3750,365
|
|
20230809,133300,498484700,3745,3735,3745,3735,3147
|
|
20230809,133200,486726220,3735,3735,3735,3735,501
|
|
20230809,133100,484854985,3725,3725,3725,3725,10
|
|
20230809,133000,484817735,3720,3720,3720,3720,201
|
|
20230809,132900,484070015,3710,3710,3710,3710,0
|
|
20230809,132800,484070015,3710,3710,3710,3710,0
|
|
20230809,132700,484070015,3710,3735,3740,3710,2608
|
|
20230809,132600,474328925,3735,3735,3735,3735,0
|
|
20230809,132500,474328925,3735,3735,3735,3735,0
|
|
20230809,132400,474328925,3735,3735,3735,3735,26
|
|
20230809,132300,474231815,3735,3715,3735,3715,544
|
|
20230809,132200,472205755,3715,3715,3720,3715,130
|
|
20230809,132100,471722555,3715,3725,3725,3715,238
|
|
20230809,132000,470836085,3730,3735,3735,3730,170
|
|
20230809,131900,470201290,3735,3735,3735,3735,0
|
|
20230809,131800,470201290,3735,3735,3735,3735,0
|
|
20230809,131700,470201290,3735,3735,3735,3735,0
|
|
20230809,131600,470201290,3735,3725,3735,3725,11
|
|
20230809,131500,470160275,3725,3730,3730,3725,28
|
|
20230809,131400,470055840,3730,3735,3735,3725,106
|
|
20230809,131300,469659975,3740,3740,3740,3740,0
|
|
20230809,131200,469659975,3740,3740,3740,3740,0
|
|
20230809,131100,469659975,3740,3740,3740,3740,0
|
|
20230809,131000,469659975,3740,3735,3740,3735,2
|
|
20230809,130900,469652500,3740,3740,3740,3740,0
|
|
20230809,130800,469652500,3740,3735,3740,3735,2
|
|
20230809,130700,469645025,3725,3735,3735,3725,50
|
|
20230809,130600,469458455,3735,3735,3735,3735,0
|
|
20230809,130500,469458455,3735,3735,3735,3735,0
|
|
20230809,130400,469458455,3735,3735,3735,3735,5
|
|
20230809,130300,469439780,3750,3750,3750,3750,1
|
|
20230809,130200,469436030,3745,3730,3745,3730,151
|
|
20230809,130100,468872785,3745,3745,3745,3745,3
|
|
20230809,130000,468861550,3745,3750,3750,3745,384
|
|
20230809,125900,467423450,3745,3745,3745,3745,5
|
|
20230809,125800,467404725,3750,3750,3750,3750,22
|
|
20230809,125700,467322225,3750,3750,3750,3750,0
|
|
20230809,125600,467322225,3750,3750,3750,3750,0
|
|
20230809,125500,467322225,3750,3750,3750,3750,0
|
|
20230809,125400,467322225,3750,3750,3750,3750,0
|
|
20230809,125300,467322225,3750,3750,3750,3750,5
|
|
20230809,125200,467303475,3750,3750,3750,3750,0
|
|
20230809,125100,467303475,3750,3750,3750,3750,10
|
|
20230809,125000,467265975,3750,3750,3750,3750,0
|
|
20230809,124900,467265975,3750,3750,3750,3750,1
|
|
20230809,124800,467262225,3750,3750,3750,3750,1
|
|
20230809,124700,467258475,3750,3750,3750,3750,1
|
|
20230809,124600,467254725,3745,3745,3745,3745,27
|
|
20230809,124500,467153610,3745,3745,3745,3745,50
|
|
20230809,124400,466966360,3745,3730,3745,3730,629
|
|
20230809,124300,464620145,3745,3745,3745,3745,2
|
|
20230809,124200,464612655,3745,3750,3750,3730,110
|
|
20230809,124100,464200305,3750,3740,3750,3740,101
|
|
20230809,124000,463822540,3740,3740,3740,3740,1
|
|
20230809,123900,463818800,3740,3740,3740,3740,0
|
|
20230809,123800,463818800,3740,3740,3740,3740,22
|
|
20230809,123700,463736520,3740,3740,3740,3740,7
|
|
20230809,123600,463710340,3740,3740,3740,3740,1
|
|
20230809,123500,463706600,3730,3735,3735,3730,19
|
|
20230809,123400,463635725,3740,3745,3745,3735,779
|
|
20230809,123300,460722240,3755,3755,3755,3745,352
|
|
20230809,123200,459402215,3760,3760,3760,3760,0
|
|
20230809,123100,459402215,3760,3760,3760,3760,0
|
|
20230809,123000,459402215,3760,3760,3760,3760,0
|
|
20230809,122900,459402215,3760,3760,3760,3760,0
|
|
20230809,122800,459402215,3760,3760,3760,3760,1
|
|
20230809,122700,459398455,3755,3760,3760,3755,10
|
|
20230809,122600,459360895,3755,3755,3755,3755,468
|
|
20230809,122500,457603555,3760,3760,3760,3760,20
|
|
20230809,122400,457528355,3760,3760,3760,3760,83
|
|
20230809,122300,457216275,3760,3760,3760,3760,4
|
|
20230809,122200,457201235,3760,3760,3760,3760,60
|
|
20230809,122100,456975635,3765,3765,3765,3765,0
|
|
20230809,122000,456975635,3765,3765,3765,3765,0
|
|
20230809,121900,456975635,3765,3765,3765,3765,0
|
|
20230809,121800,456975635,3765,3765,3765,3765,0
|
|
20230809,121700,456975635,3765,3765,3765,3765,1
|
|
20230809,121600,456971870,3770,3770,3770,3770,1
|
|
20230809,121500,456968100,3770,3770,3770,3770,0
|
|
20230809,121400,456968100,3770,3770,3770,3770,1
|
|
20230809,121300,456964330,3770,3770,3770,3770,2
|
|
20230809,121200,456956790,3770,3770,3770,3770,0
|
|
20230809,121100,456956790,3770,3770,3770,3770,0
|
|
20230809,121000,456956790,3770,3770,3770,3770,5
|
|
20230809,120900,456937940,3755,3755,3755,3755,24
|
|
20230809,120800,456847820,3770,3770,3770,3770,1
|
|
20230809,120700,456844050,3765,3760,3765,3760,13
|
|
20230809,120600,456795165,3770,3770,3770,3770,1
|
|
20230809,120500,456791395,3765,3760,3765,3750,323
|
|
20230809,120400,455578450,3770,3770,3775,3770,204
|
|
20230809,120300,454809365,3770,3770,3770,3760,248
|
|
20230809,120200,453875855,3760,3760,3765,3760,1006
|
|
20230809,120100,450088340,3765,3765,3770,3760,59
|
|
20230809,120000,449865950,3770,3770,3770,3765,98
|
|
20230809,115900,449496495,3770,3770,3770,3770,4
|
|
20230809,115800,449481415,3775,3765,3775,3765,107
|
|
20230809,115700,449078185,3770,3770,3770,3770,0
|
|
20230809,115600,449078185,3770,3765,3775,3755,59
|
|
20230809,115500,448856075,3760,3770,3770,3760,1509
|
|
20230809,115400,443175355,3775,3775,3775,3770,1189
|
|
20230809,115300,438692210,3775,3775,3780,3775,202
|
|
20230809,115200,437929440,3765,3770,3770,3765,295
|
|
20230809,115100,436817970,3780,3795,3795,3770,6125
|
|
20230809,115000,413671855,3790,3790,3795,3790,113
|
|
20230809,114900,413243580,3785,3780,3795,3780,471
|
|
20230809,114800,411459725,3795,3775,3795,3775,1570
|
|
20230809,114700,405508935,3795,3795,3795,3765,1323
|
|
20230809,114600,400491875,3765,3790,3795,3760,2214
|
|
20230809,114500,392111775,3760,3755,3790,3755,374
|
|
20230809,114400,390700370,3780,3775,3785,3735,323
|
|
20230809,114300,389485265,3745,3755,3780,3735,777
|
|
20230809,114200,386569430,3760,3760,3780,3755,633
|
|
20230809,114100,384188885,3755,3755,3755,3755,0
|
|
20230809,114000,384188885,3755,3755,3755,3755,0
|
|
20230809,113900,384188885,3755,3755,3755,3755,20
|
|
20230809,113800,384113785,3755,3755,3755,3755,0
|
|
20230809,113700,384113785,3755,3755,3755,3755,60
|
|
20230809,113600,383888485,3760,3760,3760,3760,578
|
|
20230809,113500,381715205,3760,3760,3760,3760,0
|
|
20230809,113400,381715205,3760,3760,3760,3760,0
|
|
20230809,113300,381715205,3760,3760,3760,3760,0
|
|
20230809,113200,381715205,3760,3760,3760,3760,1012
|
|
20230809,113100,377910085,3760,3760,3760,3760,750
|
|
20230809,113000,375090085,3760,3760,3760,3760,0
|
|
20230809,112900,375090085,3760,3760,3760,3760,4
|
|
20230809,112800,375075045,3760,3755,3760,3755,1225
|
|
20230809,112700,370472380,3755,3755,3755,3755,0
|
|
20230809,112600,370472380,3755,3755,3755,3755,0
|
|
20230809,112500,370472380,3755,3755,3755,3755,332
|
|
20230809,112400,369225720,3750,3745,3750,3745,370
|
|
20230809,112300,367839365,3745,3745,3745,3745,7
|
|
20230809,112200,367813150,3745,3745,3745,3745,136
|
|
20230809,112100,367303830,3730,3750,3750,3730,1246
|
|
20230809,112000,362635690,3750,3750,3750,3750,0
|
|
20230809,111900,362635690,3750,3750,3750,3750,1
|
|
20230809,111800,362631940,3715,3750,3760,3710,16292
|
|
20230809,111700,301565250,3750,3750,3750,3750,1000
|
|
20230809,111600,297815250,3735,3735,3735,3735,0
|
|
20230809,111500,297815250,3735,3735,3750,3735,123
|
|
20230809,111400,297354105,3735,3735,3735,3735,25
|
|
20230809,111300,297260730,3730,3730,3730,3730,0
|
|
20230809,111200,297260730,3730,3730,3730,3730,0
|
|
20230809,111100,297260730,3730,3745,3745,3730,198
|
|
20230809,111000,296522100,3750,3750,3750,3750,1634
|
|
20230809,110900,290394600,3750,3750,3750,3750,567
|
|
20230809,110800,288268350,3750,3735,3755,3720,156
|
|
20230809,110700,287687830,3735,3735,3735,3735,20
|
|
20230809,110600,287613130,3735,3735,3735,3735,0
|
|
20230809,110500,287613130,3735,3735,3735,3735,0
|
|
20230809,110400,287613130,3735,3750,3760,3735,3055
|
|
20230809,110300,276131750,3750,3735,3750,3735,600
|
|
20230809,110200,273883315,3725,3700,3725,3700,1200
|
|
20230809,110100,269437515,3685,3685,3685,3685,101
|
|
20230809,110000,269065330,3715,3715,3715,3715,0
|
|
20230809,105900,269065330,3715,3715,3715,3710,107
|
|
20230809,105800,268667900,3715,3715,3715,3715,330
|
|
20230809,105700,267441950,3700,3685,3715,3685,85
|
|
20230809,105600,267127735,3685,3725,3725,3685,157
|
|
20230809,105500,266546695,3650,3725,3755,3650,1586
|
|
20230809,105400,260682980,3730,3730,3730,3730,957
|
|
20230809,105300,257113370,3730,3750,3750,3730,311
|
|
20230809,105200,255949040,3750,3750,3750,3750,57
|
|
20230809,105100,255735290,3760,3760,3760,3760,0
|
|
20230809,105000,255735290,3760,3760,3760,3760,26
|
|
20230809,104900,255637530,3760,3740,3760,3740,206
|
|
20230809,104800,254863370,3760,3760,3760,3760,709
|
|
20230809,104700,252197530,3730,3755,3755,3730,521
|
|
20230809,104600,250246175,3750,3750,3750,3750,6
|
|
20230809,104500,250223675,3755,3755,3755,3755,0
|
|
20230809,104400,250223675,3755,3730,3755,3730,418
|
|
20230809,104300,248654560,3730,3730,3730,3730,200
|
|
20230809,104200,247908560,3755,3730,3755,3730,201
|
|
20230809,104100,247158805,3760,3750,3760,3730,825
|
|
20230809,104000,244068385,3750,3745,3750,3745,20
|
|
20230809,103900,243993430,3735,3735,3735,3735,283
|
|
20230809,103800,242936425,3735,3735,3735,3735,51
|
|
20230809,103700,242745940,3735,3735,3735,3735,0
|
|
20230809,103600,242745940,3735,3735,3735,3735,2
|
|
20230809,103500,242738470,3730,3730,3730,3730,0
|
|
20230809,103400,242738470,3730,3735,3735,3730,92
|
|
20230809,103300,242395300,3715,3715,3715,3715,0
|
|
20230809,103200,242395300,3715,3715,3715,3715,0
|
|
20230809,103100,242395300,3715,3720,3720,3715,120
|
|
20230809,103000,241948990,3715,3735,3745,3715,309
|
|
20230809,102900,240798990,3740,3750,3750,3740,823
|
|
20230809,102800,237714210,3760,3760,3765,3760,944
|
|
20230809,102700,234164750,3760,3760,3760,3760,231
|
|
20230809,102600,233296190,3750,3750,3750,3750,50
|
|
20230809,102500,233108690,3740,3740,3740,3740,16
|
|
20230809,102400,233048850,3740,3745,3745,3740,178
|
|
20230809,102300,232382645,3760,3760,3760,3760,2475
|
|
20230809,102200,223076645,3755,3755,3755,3755,204
|
|
20230809,102100,222310625,3760,3760,3760,3760,0
|
|
20230809,102000,222310625,3760,3760,3760,3760,0
|
|
20230809,101900,222310625,3760,3755,3760,3755,911
|
|
20230809,101800,218886495,3755,3735,3755,3730,1001
|
|
20230809,101700,215152715,3730,3730,3730,3730,73
|
|
20230809,101600,214880425,3725,3725,3725,3725,1
|
|
20230809,101500,214876700,3755,3755,3755,3725,162
|
|
20230809,101400,214268420,3760,3760,3760,3760,186
|
|
20230809,101300,213569060,3760,3760,3760,3760,544
|
|
20230809,101200,211523620,3760,3760,3760,3760,1195
|
|
20230809,101100,207030420,3760,3745,3765,3740,1693
|
|
20230809,101000,200667480,3740,3730,3740,3730,77
|
|
20230809,100900,200379980,3740,3740,3740,3740,300
|
|
20230809,100800,199257980,3740,3750,3770,3740,436
|
|
20230809,100700,197626610,3750,3750,3750,3750,597
|
|
20230809,100600,195387860,3775,3760,3775,3760,121
|
|
20230809,100500,194931400,3770,3770,3770,3770,284
|
|
20230809,100400,193860720,3770,3770,3770,3770,1
|
|
20230809,100300,193856950,3755,3725,3755,3725,1361
|
|
20230809,100200,188757525,3725,3700,3725,3700,38
|
|
20230809,100100,188616825,3700,3700,3700,3700,0
|
|
20230809,100000,188616825,3700,3700,3700,3700,238
|
|
20230809,095900,187736225,3700,3700,3700,3700,320
|
|
20230809,095800,186552225,3720,3710,3720,3710,1218
|
|
20230809,095700,182026915,3690,3690,3690,3690,242
|
|
20230809,095600,181133935,3690,3690,3690,3690,100
|
|
20230809,095500,180764935,3690,3690,3690,3690,0
|
|
20230809,095400,180764935,3690,3690,3690,3690,184
|
|
20230809,095300,180085975,3730,3730,3730,3730,0
|
|
20230809,095200,180085975,3730,3730,3730,3730,507
|
|
20230809,095100,178194865,3735,3735,3735,3735,0
|
|
20230809,095000,178194865,3735,3735,3735,3735,0
|
|
20230809,094900,178194865,3735,3735,3735,3735,1
|
|
20230809,094800,178191130,3730,3700,3730,3700,712
|
|
20230809,094700,175541075,3695,3710,3710,3640,2970
|
|
20230809,094600,164583255,3715,3720,3720,3715,145
|
|
20230809,094500,164043955,3720,3725,3725,3720,9
|
|
20230809,094400,164010455,3730,3720,3730,3720,78
|
|
20230809,094300,163720045,3720,3750,3755,3720,255
|
|
20230809,094200,162768900,3755,3760,3760,3755,310
|
|
20230809,094100,161604345,3755,3755,3765,3755,125
|
|
20230809,094000,161134315,3765,3795,3795,3765,1791
|
|
20230809,093900,154368720,3805,3765,3825,3765,843
|
|
20230809,093800,151168800,3745,3790,3790,3745,672
|
|
20230809,093700,148643730,3790,3815,3860,3735,8550
|
|
20230809,093600,116098780,3825,3735,3840,3735,8044
|
|
20230809,093500,85790710,3740,3735,3740,3735,135
|
|
20230809,093400,85286175,3695,3700,3700,3695,415
|
|
20230809,093300,83751150,3720,3725,3745,3720,7077
|
|
20230809,093200,57303105,3725,3715,3730,3715,2249
|
|
20230809,093100,48927740,3710,3695,3710,3695,34
|
|
20230809,093000,48801810,3695,3695,3710,3695,459
|
|
20230809,092900,47102805,3695,3720,3720,3695,1113
|
|
20230809,092800,42982670,3725,3725,3725,3725,146
|
|
20230809,092700,42438820,3725,3720,3725,3720,341
|
|
20230809,092600,41169015,3725,3715,3725,3715,1117
|
|
20230809,092500,37010375,3700,3715,3725,3700,2037
|
|
20230809,092400,29425660,3700,3700,3700,3700,26
|
|
20230809,092300,29329460,3725,3715,3725,3715,1306
|
|
20230809,092200,24465525,3725,3720,3725,3720,239
|
|
20230809,092100,23575265,3720,3695,3720,3695,1760
|
|
20230809,092000,17052315,3690,3685,3690,3685,467
|
|
20230809,091900,15330335,3685,3670,3685,3665,131
|
|
20230809,091800,14849120,3665,3665,3665,3665,0
|
|
20230809,091700,14849120,3665,3670,3675,3665,68
|
|
20230809,091600,14599700,3670,3675,3675,3670,11
|
|
20230809,091500,14559325,3670,3695,3700,3670,200
|
|
20230809,091400,13819640,3700,3700,3700,3700,400
|
|
20230809,091300,12339640,3725,3655,3725,3620,509
|
|
20230809,091200,10466300,3650,3650,3650,3650,52
|
|
20230809,091100,10276500,3650,3625,3650,3625,647
|
|
20230809,091000,7918910,3620,3610,3620,3610,136
|
|
20230809,090900,7427195,3610,3605,3610,3605,1145
|
|
20230809,090800,3294840,3605,3605,3605,3605,277
|
|
20230809,090700,2296255,3605,3605,3605,3605,0
|
|
20230809,090600,2296255,3605,3605,3605,3605,29
|
|
20230809,090500,2191710,3610,3585,3610,3585,110
|
|
20230809,090400,1796660,3585,3585,3585,3585,0
|
|
20230809,090300,1796660,3585,3585,3585,3585,1
|
|
20230809,090200,1793075,3580,3575,3585,3575,455
|
|
20230809,090100,164220,3570,3570,3570,3570,46
|
|
20230809,090000,0,3535,3535,3535,3535,0
|