587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184400,870621280,8920,8920,8920,8920,585
|
|
20230905,184300,870621280,8920,8920,8920,8920,0
|
|
20230905,184200,870621280,8920,8920,8920,8920,0
|
|
20230905,184100,870621280,8920,8920,8920,8920,0
|
|
20230905,184000,870621280,8920,8920,8920,8920,0
|
|
20230905,183900,870621280,8920,8920,8920,8920,0
|
|
20230905,183800,870621280,8920,8920,8920,8920,0
|
|
20230905,183700,870621280,8920,8920,8920,8920,0
|
|
20230905,183600,870621280,8920,8920,8920,8920,0
|
|
20230905,183500,870621280,8920,8920,8920,8920,0
|
|
20230905,183400,870621280,8920,8920,8920,8920,0
|
|
20230905,183300,870621280,8920,8920,8920,8920,0
|
|
20230905,183200,870621280,8920,8920,8920,8920,0
|
|
20230905,183100,870621280,8920,8920,8920,8920,0
|
|
20230905,183000,870621280,8920,8920,8920,8920,0
|
|
20230905,182900,870621280,8920,8920,8920,8920,0
|
|
20230905,182800,870621280,8920,8920,8920,8920,0
|
|
20230905,182700,870621280,8920,8920,8920,8920,0
|
|
20230905,182600,870621280,8920,8920,8920,8920,0
|
|
20230905,182500,870621280,8920,8920,8920,8920,0
|
|
20230905,182400,870621280,8920,8920,8920,8920,0
|
|
20230905,182300,870621280,8920,8920,8920,8920,0
|
|
20230905,182200,870621280,8920,8920,8920,8920,0
|
|
20230905,182100,870621280,8920,8920,8920,8920,0
|
|
20230905,182000,870621280,8920,8920,8920,8920,0
|
|
20230905,181900,870621280,8920,8920,8920,8920,0
|
|
20230905,181800,870621280,8920,8920,8920,8920,0
|
|
20230905,181700,870621280,8920,8920,8920,8920,0
|
|
20230905,181600,870621280,8920,8920,8920,8920,0
|
|
20230905,181500,870621280,8920,8920,8920,8920,0
|
|
20230905,181400,870621280,8920,8920,8920,8920,585
|
|
20230905,181300,870621280,8920,8920,8920,8920,0
|
|
20230905,181200,870621280,8920,8920,8920,8920,0
|
|
20230905,181100,870621280,8920,8920,8920,8920,0
|
|
20230905,181000,870621280,8920,8920,8920,8920,0
|
|
20230905,180900,870621280,8920,8920,8920,8920,0
|
|
20230905,180800,870621280,8920,8920,8920,8920,0
|
|
20230905,180700,870621280,8920,8920,8920,8920,0
|
|
20230905,180600,870621280,8920,8920,8920,8920,0
|
|
20230905,180500,870621280,8920,8920,8920,8920,0
|
|
20230905,180400,870621280,8920,8920,8920,8920,0
|
|
20230905,180300,870621280,8920,8920,8920,8920,0
|
|
20230905,180200,870621280,8920,8920,8920,8920,0
|
|
20230905,180100,870621280,8920,8920,8920,8920,0
|
|
20230905,180000,870621280,8920,8920,8920,8920,0
|
|
20230905,175900,870621280,8920,8920,8920,8920,0
|
|
20230905,175800,870621280,8920,8920,8920,8920,0
|
|
20230905,175700,870621280,8920,8920,8920,8920,0
|
|
20230905,175600,870621280,8920,8920,8920,8920,0
|
|
20230905,175500,870621280,8920,8920,8920,8920,0
|
|
20230905,175400,870621280,8920,8920,8920,8920,0
|
|
20230905,175300,870621280,8920,8920,8920,8920,0
|
|
20230905,175200,870621280,8920,8920,8920,8920,0
|
|
20230905,175100,870621280,8920,8920,8920,8920,0
|
|
20230905,175000,870621280,8920,8920,8920,8920,0
|
|
20230905,174900,870621280,8920,8920,8920,8920,0
|
|
20230905,174800,870621280,8920,8920,8920,8920,0
|
|
20230905,174700,870621280,8920,8920,8920,8920,0
|
|
20230905,174600,870621280,8920,8920,8920,8920,0
|
|
20230905,174500,870621280,8920,8920,8920,8920,0
|
|
20230905,174400,870621280,8920,8920,8920,8920,585
|
|
20230905,174300,870621280,8920,8920,8920,8920,0
|
|
20230905,174200,870621280,8920,8920,8920,8920,0
|
|
20230905,174100,870621280,8920,8920,8920,8920,0
|
|
20230905,174000,870621280,8920,8920,8920,8920,0
|
|
20230905,173900,870621280,8920,8920,8920,8920,0
|
|
20230905,173800,870621280,8920,8920,8920,8920,0
|
|
20230905,173700,870621280,8920,8920,8920,8920,0
|
|
20230905,173600,870621280,8920,8920,8920,8920,0
|
|
20230905,173500,870621280,8920,8920,8920,8920,0
|
|
20230905,173400,870621280,8920,8920,8920,8920,0
|
|
20230905,173300,870621280,8920,8920,8920,8920,0
|
|
20230905,173200,870621280,8920,8920,8920,8920,0
|
|
20230905,173100,870621280,8920,8920,8920,8920,0
|
|
20230905,173000,870621280,8920,8920,8920,8920,0
|
|
20230905,172900,870621280,8920,8920,8920,8920,0
|
|
20230905,172800,870621280,8920,8920,8920,8920,0
|
|
20230905,172700,870621280,8920,8920,8920,8920,0
|
|
20230905,172600,870621280,8920,8920,8920,8920,0
|
|
20230905,172500,870621280,8920,8920,8920,8920,0
|
|
20230905,172400,870621280,8920,8920,8920,8920,0
|
|
20230905,172300,870621280,8920,8920,8920,8920,0
|
|
20230905,172200,870621280,8920,8920,8920,8920,0
|
|
20230905,172100,870621280,8920,8920,8920,8920,0
|
|
20230905,172000,870621280,8920,8920,8920,8920,0
|
|
20230905,171900,870621280,8920,8920,8920,8920,0
|
|
20230905,171800,870621280,8920,8920,8920,8920,0
|
|
20230905,171700,870621280,8920,8920,8920,8920,0
|
|
20230905,171600,870621280,8920,8920,8920,8920,0
|
|
20230905,171500,870621280,8920,8920,8920,8920,0
|
|
20230905,171400,870621280,8920,8920,8920,8920,585
|
|
20230905,171300,870621280,8920,8920,8920,8920,0
|
|
20230905,171200,870621280,8920,8920,8920,8920,0
|
|
20230905,171100,870621280,8920,8920,8920,8920,0
|
|
20230905,171000,870621280,8920,8920,8920,8920,0
|
|
20230905,170900,870621280,8920,8920,8920,8920,0
|
|
20230905,170800,870621280,8920,8920,8920,8920,0
|
|
20230905,170700,870621280,8920,8920,8920,8920,0
|
|
20230905,170600,870621280,8920,8920,8920,8920,0
|
|
20230905,170500,870621280,8920,8920,8920,8920,0
|
|
20230905,170400,870621280,8920,8920,8920,8920,0
|
|
20230905,170300,870621280,8920,8920,8920,8920,0
|
|
20230905,170200,870621280,8920,8920,8920,8920,0
|
|
20230905,170100,870621280,8920,8920,8920,8920,0
|
|
20230905,170000,870621280,8920,8920,8920,8920,0
|
|
20230905,165900,870621280,8920,8920,8920,8920,0
|
|
20230905,165800,870621280,8920,8920,8920,8920,0
|
|
20230905,165700,870621280,8920,8920,8920,8920,0
|
|
20230905,165600,870621280,8920,8920,8920,8920,0
|
|
20230905,165500,870621280,8920,8920,8920,8920,0
|
|
20230905,165400,870621280,8920,8920,8920,8920,0
|
|
20230905,165300,870621280,8920,8920,8920,8920,0
|
|
20230905,165200,870621280,8920,8920,8920,8920,0
|
|
20230905,165100,870621280,8920,8920,8920,8920,0
|
|
20230905,165000,870621280,8920,8920,8920,8920,0
|
|
20230905,164900,870621280,8920,8920,8920,8920,0
|
|
20230905,164800,870621280,8920,8920,8920,8920,0
|
|
20230905,164700,870621280,8920,8920,8920,8920,0
|
|
20230905,164600,870621280,8920,8920,8920,8920,0
|
|
20230905,164500,870621280,8920,8920,8920,8920,0
|
|
20230905,164400,870621280,8920,8920,8920,8920,585
|
|
20230905,164300,870621280,8920,8920,8920,8920,0
|
|
20230905,164200,870621280,8920,8920,8920,8920,0
|
|
20230905,164100,870621280,8920,8920,8920,8920,0
|
|
20230905,164000,870621280,8920,8920,8920,8920,0
|
|
20230905,163900,870621280,8920,8920,8920,8920,0
|
|
20230905,163800,870621280,8920,8920,8920,8920,0
|
|
20230905,163700,870621280,8920,8920,8920,8920,0
|
|
20230905,163600,870621280,8920,8920,8920,8920,0
|
|
20230905,163500,870621280,8920,8920,8920,8920,0
|
|
20230905,163400,870621280,8920,8920,8920,8920,0
|
|
20230905,163300,870621280,8920,8920,8920,8920,0
|
|
20230905,163200,870621280,8920,8920,8920,8920,0
|
|
20230905,163100,870621280,8920,8920,8920,8920,0
|
|
20230905,163000,870621280,8920,8920,8920,8920,0
|
|
20230905,162900,870621280,8920,8920,8920,8920,0
|
|
20230905,162800,870621280,8920,8920,8920,8920,0
|
|
20230905,162700,870621280,8920,8920,8920,8920,0
|
|
20230905,162600,870621280,8920,8920,8920,8920,0
|
|
20230905,162500,870621280,8920,8920,8920,8920,0
|
|
20230905,162400,870621280,8920,8920,8920,8920,0
|
|
20230905,162300,870621280,8920,8920,8920,8920,0
|
|
20230905,162200,870621280,8920,8920,8920,8920,0
|
|
20230905,162100,870621280,8920,8920,8920,8920,0
|
|
20230905,162000,870621280,8920,8920,8920,8920,0
|
|
20230905,161900,870621280,8920,8920,8920,8920,0
|
|
20230905,161800,870621280,8920,8920,8920,8920,0
|
|
20230905,161700,870621280,8920,8920,8920,8920,0
|
|
20230905,161600,870621280,8920,8920,8920,8920,0
|
|
20230905,161500,870621280,8920,8920,8920,8920,0
|
|
20230905,161400,870621280,8920,8920,8920,8920,585
|
|
20230905,161300,870621280,8920,8920,8920,8920,0
|
|
20230905,161200,870621280,8920,8920,8920,8920,0
|
|
20230905,161100,870621280,8920,8920,8920,8920,0
|
|
20230905,161000,870621280,8920,8920,8920,8920,0
|
|
20230905,160900,870621280,8920,8920,8920,8920,0
|
|
20230905,160800,870621280,8920,8920,8920,8920,0
|
|
20230905,160700,870621280,8920,8920,8920,8920,0
|
|
20230905,160600,870621280,8920,8920,8920,8920,0
|
|
20230905,160500,870621280,8920,8920,8920,8920,0
|
|
20230905,160400,870621280,8920,8920,8920,8920,0
|
|
20230905,160300,870621280,8920,8920,8920,8920,0
|
|
20230905,160200,870621280,8920,8920,8920,8920,0
|
|
20230905,160100,870621280,8920,8920,8920,8920,0
|
|
20230905,160000,870621280,8920,8920,8920,8920,0
|
|
20230905,155900,870621280,8920,8920,8920,8920,0
|
|
20230905,155800,870621280,8920,8920,8920,8920,0
|
|
20230905,155700,870621280,8920,8920,8920,8920,0
|
|
20230905,155600,870621280,8920,8920,8920,8920,0
|
|
20230905,155500,870621280,8920,8920,8920,8920,0
|
|
20230905,155400,870621280,8920,8920,8920,8920,0
|
|
20230905,155300,870621280,8920,8920,8920,8920,0
|
|
20230905,155200,870621280,8920,8920,8920,8920,0
|
|
20230905,155100,870621280,8920,8920,8920,8920,0
|
|
20230905,155000,870621280,8920,8920,8920,8920,0
|
|
20230905,154900,870621280,8920,8920,8920,8920,0
|
|
20230905,154800,870621280,8920,8920,8920,8920,0
|
|
20230905,154700,870621280,8920,8920,8920,8920,0
|
|
20230905,154600,870621280,8920,8920,8920,8920,0
|
|
20230905,154500,870621280,8920,8920,8920,8920,0
|
|
20230905,154400,870621280,8920,8920,8920,8920,585
|
|
20230905,154300,870621280,8920,8920,8920,8920,0
|
|
20230905,154200,870621280,8920,8920,8920,8920,0
|
|
20230905,154100,870621280,8920,8920,8920,8920,0
|
|
20230905,154000,870621280,8920,8920,8920,8920,0
|
|
20230905,153900,870621280,8920,8920,8920,8920,0
|
|
20230905,153800,870621280,8920,8920,8920,8920,0
|
|
20230905,153700,870621280,8920,8920,8920,8920,0
|
|
20230905,153600,870621280,8920,8920,8920,8920,0
|
|
20230905,153500,870621280,8920,8920,8920,8920,0
|
|
20230905,153400,870621280,8920,8920,8920,8920,0
|
|
20230905,153300,870621280,8920,8920,8920,8920,0
|
|
20230905,153200,870621280,8920,8920,8920,8920,0
|
|
20230905,153100,870621280,8920,8920,8920,8920,0
|
|
20230905,153000,870621280,8920,8920,8920,8920,585
|
|
20230905,152900,865403080,8880,8880,8880,8880,0
|
|
20230905,152800,865403080,8880,8880,8880,8880,0
|
|
20230905,152700,865403080,8880,8880,8880,8880,0
|
|
20230905,152600,865403080,8880,8880,8880,8880,0
|
|
20230905,152500,865403080,8880,8880,8880,8880,0
|
|
20230905,152400,865403080,8880,8880,8880,8880,0
|
|
20230905,152300,865403080,8880,8880,8880,8880,0
|
|
20230905,152200,865403080,8880,8880,8880,8880,0
|
|
20230905,152100,865403080,8880,8880,8880,8880,0
|
|
20230905,152000,865403080,8880,8880,8880,8880,0
|
|
20230905,151900,865403080,8880,8920,8920,8880,1434
|
|
20230905,151800,852647570,8920,8920,8920,8920,4
|
|
20230905,151700,852611890,8920,8920,8920,8910,96
|
|
20230905,151600,851756490,8900,8910,8910,8900,120
|
|
20230905,151500,850687320,8920,8910,8920,8910,4
|
|
20230905,151400,850651650,8920,8920,8920,8920,10
|
|
20230905,151300,850562450,8920,8920,8920,8920,1
|
|
20230905,151200,850553530,8910,8910,8910,8910,214
|
|
20230905,151100,848646790,8910,8900,8910,8900,1138
|
|
20230905,151000,838517870,8900,8900,8900,8900,14
|
|
20230905,150900,838393270,8900,8900,8900,8900,23
|
|
20230905,150800,838188570,8890,8890,8890,8890,24
|
|
20230905,150700,837975210,8890,8880,8890,8880,519
|
|
20230905,150600,833366390,8890,8890,8890,8890,21
|
|
20230905,150500,833179700,8890,8890,8890,8890,60
|
|
20230905,150400,832646300,8900,8910,8910,8900,159
|
|
20230905,150300,831231190,8900,8910,8910,8900,54
|
|
20230905,150200,830750580,8910,8900,8910,8900,281
|
|
20230905,150100,828249670,8880,8890,8890,8880,1128
|
|
20230905,150000,818222980,8900,8890,8900,8890,211
|
|
20230905,145900,816347180,8910,8920,8920,8900,198
|
|
20230905,145800,814583730,8920,8920,8920,8920,18
|
|
20230905,145700,814423170,8920,8920,8920,8920,19
|
|
20230905,145600,814253690,8900,8920,8920,8900,212
|
|
20230905,145500,812366570,8890,8890,8920,8890,42
|
|
20230905,145400,811992260,8890,8920,8920,8890,127
|
|
20230905,145300,810861610,8920,8920,8920,8920,27
|
|
20230905,145200,810620770,8920,8920,8920,8920,31
|
|
20230905,145100,810344250,8920,8910,8920,8910,148
|
|
20230905,145000,809025090,8910,8920,8920,8910,134
|
|
20230905,144900,807830430,8920,8920,8920,8910,221
|
|
20230905,144800,805860120,8910,8910,8910,8910,48
|
|
20230905,144700,805432440,8910,8910,8910,8910,1
|
|
20230905,144600,805423530,8890,8890,8890,8890,0
|
|
20230905,144500,805423530,8890,8890,8890,8890,0
|
|
20230905,144400,805423530,8890,8890,8890,8890,0
|
|
20230905,144300,805423530,8890,8890,8890,8890,0
|
|
20230905,144200,805423530,8890,8890,8890,8890,0
|
|
20230905,144100,805423530,8890,8880,8890,8880,15
|
|
20230905,144000,805290240,8880,8900,8900,8880,191
|
|
20230905,143900,803592660,8900,8900,8900,8900,23
|
|
20230905,143800,803387960,8900,8900,8900,8900,13
|
|
20230905,143700,803272260,8900,8900,8900,8900,89
|
|
20230905,143600,802480160,8900,8900,8900,8900,23
|
|
20230905,143500,802275460,8910,8900,8910,8900,340
|
|
20230905,143400,799249450,8910,8910,8910,8900,131
|
|
20230905,143300,798082260,8910,8910,8910,8910,154
|
|
20230905,143200,796710120,8910,8910,8910,8910,45
|
|
20230905,143100,796309170,8920,8910,8920,8910,292
|
|
20230905,143000,793707440,8910,8910,8920,8910,599
|
|
20230905,142900,788370340,8910,8910,8910,8910,0
|
|
20230905,142800,788370340,8910,8910,8910,8910,66
|
|
20230905,142700,787782280,8920,8920,8920,8920,10
|
|
20230905,142600,787693080,8910,8910,8910,8910,29
|
|
20230905,142500,787434690,8910,8910,8910,8910,195
|
|
20230905,142400,785697240,8920,8910,8920,8910,323
|
|
20230905,142300,782819300,8910,8910,8910,8910,1
|
|
20230905,142200,782810390,8910,8900,8910,8900,1148
|
|
20230905,142100,772593180,8900,8900,8900,8900,11
|
|
20230905,142000,772495280,8890,8890,8890,8890,302
|
|
20230905,141900,769810500,8890,8890,8890,8890,1
|
|
20230905,141800,769801610,8880,8880,8880,8880,1100
|
|
20230905,141700,760033610,8880,8880,8880,8880,369
|
|
20230905,141600,756756890,8870,8870,8870,8870,10
|
|
20230905,141500,756668190,8870,8860,8870,8860,535
|
|
20230905,141400,751924740,8850,8850,8860,8850,1584
|
|
20230905,141300,737890580,8870,8870,8870,8870,78
|
|
20230905,141200,737198720,8870,8860,8870,8860,504
|
|
20230905,141100,732731920,8870,8870,8870,8870,262
|
|
20230905,141000,730407980,8880,8880,8880,8880,41
|
|
20230905,140900,730043900,8870,8870,8870,8870,30
|
|
20230905,140800,729777800,8870,8870,8870,8870,0
|
|
20230905,140700,729777800,8870,8870,8870,8870,50
|
|
20230905,140600,729334300,8870,8870,8870,8870,329
|
|
20230905,140500,726416070,8870,8870,8870,8870,0
|
|
20230905,140400,726416070,8870,8870,8870,8870,0
|
|
20230905,140300,726416070,8870,8870,8870,8870,0
|
|
20230905,140200,726416070,8870,8870,8870,8870,11
|
|
20230905,140100,726318500,8870,8880,8880,8870,364
|
|
20230905,140000,723089720,8880,8870,8880,8870,96
|
|
20230905,135900,722238100,8870,8870,8870,8870,0
|
|
20230905,135800,722238100,8870,8880,8880,8870,51
|
|
20230905,135700,721785720,8870,8870,8870,8870,0
|
|
20230905,135600,721785720,8870,8880,8880,8870,643
|
|
20230905,135500,716081620,8870,8870,8870,8870,3281
|
|
20230905,135400,686979150,8870,8870,8870,8870,0
|
|
20230905,135300,686979150,8870,8880,8880,8870,7
|
|
20230905,135200,686917030,8870,8870,8870,8870,0
|
|
20230905,135100,686917030,8870,8870,8870,8870,0
|
|
20230905,135000,686917030,8870,8870,8870,8870,8
|
|
20230905,134900,686846070,8890,8890,8890,8890,1
|
|
20230905,134800,686837180,8890,8890,8890,8890,284
|
|
20230905,134700,684312420,8880,8880,8880,8880,675
|
|
20230905,134600,678318420,8890,8890,8890,8890,65
|
|
20230905,134500,677740570,8890,8880,8890,8880,64
|
|
20230905,134400,677171620,8890,8890,8890,8890,1
|
|
20230905,134300,677162730,8880,8880,8880,8880,0
|
|
20230905,134200,677162730,8880,8880,8890,8880,365
|
|
20230905,134100,673921330,8880,8880,8880,8880,124
|
|
20230905,134000,672820210,8880,8880,8880,8880,144
|
|
20230905,133900,671541490,8890,8900,8900,8890,64
|
|
20230905,133800,670971900,8900,8900,8900,8900,0
|
|
20230905,133700,670971900,8900,8900,8900,8900,1
|
|
20230905,133600,670963000,8880,8880,8880,8880,13
|
|
20230905,133500,670847560,8890,8880,8890,8880,4139
|
|
20230905,133400,634074950,8880,8860,8880,8860,5963
|
|
20230905,133300,581184410,8860,8860,8860,8860,915
|
|
20230905,133200,573077510,8860,8860,8860,8860,255
|
|
20230905,133100,570818210,8860,8860,8860,8860,3
|
|
20230905,133000,570791630,8860,8860,8860,8860,51
|
|
20230905,132900,570339770,8860,8850,8860,8850,451
|
|
20230905,132800,566348410,8860,8860,8860,8860,0
|
|
20230905,132700,566348410,8860,8860,8860,8860,121
|
|
20230905,132600,565276350,8860,8860,8860,8860,2
|
|
20230905,132500,565258630,8860,8860,8860,8860,1
|
|
20230905,132400,565249770,8860,8860,8860,8860,0
|
|
20230905,132300,565249770,8860,8860,8860,8860,0
|
|
20230905,132200,565249770,8860,8860,8860,8860,1
|
|
20230905,132100,565240910,8860,8860,8860,8860,0
|
|
20230905,132000,565240910,8860,8860,8860,8860,0
|
|
20230905,131900,565240910,8860,8860,8860,8860,1
|
|
20230905,131800,565232050,8850,8850,8850,8850,0
|
|
20230905,131700,565232050,8850,8850,8850,8850,10
|
|
20230905,131600,565143550,8860,8860,8860,8860,16
|
|
20230905,131500,565001790,8860,8860,8860,8860,13
|
|
20230905,131400,564886610,8860,8860,8860,8860,100
|
|
20230905,131300,564000610,8850,8850,8850,8850,0
|
|
20230905,131200,564000610,8850,8850,8850,8850,3
|
|
20230905,131100,563974060,8850,8850,8850,8850,0
|
|
20230905,131000,563974060,8850,8850,8850,8850,0
|
|
20230905,130900,563974060,8850,8850,8850,8850,0
|
|
20230905,130800,563974060,8850,8850,8850,8850,0
|
|
20230905,130700,563974060,8850,8850,8850,8850,0
|
|
20230905,130600,563974060,8850,8860,8860,8850,210
|
|
20230905,130500,562115460,8860,8860,8860,8860,10
|
|
20230905,130400,562026860,8850,8850,8850,8850,0
|
|
20230905,130300,562026860,8850,8850,8850,8850,0
|
|
20230905,130200,562026860,8850,8850,8850,8850,100
|
|
20230905,130100,561141860,8850,8850,8850,8850,500
|
|
20230905,130000,556716860,8850,8850,8850,8850,0
|
|
20230905,125900,556716860,8850,8850,8850,8850,0
|
|
20230905,125800,556716860,8850,8850,8850,8850,0
|
|
20230905,125700,556716860,8850,8850,8850,8850,50
|
|
20230905,125600,556274360,8850,8850,8850,8850,1001
|
|
20230905,125500,547415510,8860,8860,8860,8860,1
|
|
20230905,125400,547406650,8860,8860,8860,8860,50
|
|
20230905,125300,546963650,8860,8860,8860,8860,51
|
|
20230905,125200,546511790,8860,8860,8860,8860,0
|
|
20230905,125100,546511790,8860,8860,8860,8860,51
|
|
20230905,125000,546059930,8860,8860,8860,8860,1
|
|
20230905,124900,546051070,8860,8860,8860,8860,522
|
|
20230905,124800,541426150,8860,8860,8860,8860,0
|
|
20230905,124700,541426150,8860,8860,8860,8860,1
|
|
20230905,124600,541417290,8860,8860,8860,8860,0
|
|
20230905,124500,541417290,8860,8870,8870,8860,173
|
|
20230905,124400,539884490,8870,8870,8870,8870,0
|
|
20230905,124300,539884490,8870,8860,8870,8860,122
|
|
20230905,124200,538803470,8860,8860,8860,8860,0
|
|
20230905,124100,538803470,8860,8860,8860,8860,0
|
|
20230905,124000,538803470,8860,8860,8860,8860,1
|
|
20230905,123900,538794610,8860,8860,8860,8860,0
|
|
20230905,123800,538794610,8860,8860,8860,8860,0
|
|
20230905,123700,538794610,8860,8860,8860,8860,233
|
|
20230905,123600,536730230,8860,8860,8860,8860,50
|
|
20230905,123500,536287230,8860,8860,8860,8860,0
|
|
20230905,123400,536287230,8860,8860,8860,8860,0
|
|
20230905,123300,536287230,8860,8860,8860,8860,21
|
|
20230905,123200,536101170,8850,8850,8850,8850,0
|
|
20230905,123100,536101170,8850,8850,8850,8850,147
|
|
20230905,123000,534800220,8850,8860,8860,8850,57
|
|
20230905,122900,534295760,8860,8860,8860,8860,20
|
|
20230905,122800,534118560,8860,8860,8860,8860,112
|
|
20230905,122700,533126240,8860,8860,8860,8860,100
|
|
20230905,122600,532240240,8860,8850,8860,8850,156
|
|
20230905,122500,530858640,8860,8860,8860,8860,3
|
|
20230905,122400,530832060,8850,8850,8850,8850,2
|
|
20230905,122300,530814360,8850,8850,8850,8850,7
|
|
20230905,122200,530752410,8850,8850,8850,8850,1
|
|
20230905,122100,530743560,8850,8850,8850,8850,0
|
|
20230905,122000,530743560,8850,8850,8850,8850,5
|
|
20230905,121900,530699310,8860,8860,8860,8860,0
|
|
20230905,121800,530699310,8860,8860,8860,8860,1
|
|
20230905,121700,530690450,8860,8860,8860,8860,2
|
|
20230905,121600,530672730,8860,8860,8860,8860,1
|
|
20230905,121500,530663870,8850,8850,8850,8850,68
|
|
20230905,121400,530062070,8860,8860,8860,8860,0
|
|
20230905,121300,530062070,8860,8860,8860,8860,1
|
|
20230905,121200,530053210,8850,8850,8850,8850,2
|
|
20230905,121100,530035510,8850,8860,8860,8850,8
|
|
20230905,121000,529964700,8850,8860,8860,8850,6
|
|
20230905,120900,529911580,8840,8860,8860,8840,185
|
|
20230905,120800,528275320,8860,8860,8860,8860,20
|
|
20230905,120700,528098120,8860,8860,8860,8860,18
|
|
20230905,120600,527938640,8860,8860,8860,8860,0
|
|
20230905,120500,527938640,8860,8860,8860,8860,5
|
|
20230905,120400,527894340,8870,8870,8870,8870,20
|
|
20230905,120300,527716940,8860,8860,8860,8860,0
|
|
20230905,120200,527716940,8860,8860,8860,8860,0
|
|
20230905,120100,527716940,8860,8860,8860,8860,14
|
|
20230905,120000,527592900,8860,8840,8860,8840,1100
|
|
20230905,115900,517868880,8830,8840,8840,8830,13
|
|
20230905,115800,517754080,8840,8840,8840,8840,0
|
|
20230905,115700,517754080,8840,8840,8840,8840,226
|
|
20230905,115600,515756240,8850,8850,8850,8850,45
|
|
20230905,115500,515357990,8860,8830,8860,8830,462
|
|
20230905,115400,511273120,8840,8840,8840,8840,1
|
|
20230905,115300,511264280,8830,8840,8840,8830,173
|
|
20230905,115200,509736590,8840,8840,8840,8840,20
|
|
20230905,115100,509559790,8840,8830,8840,8830,12
|
|
20230905,115000,509453720,8840,8850,8850,8840,1168
|
|
20230905,114900,499128590,8840,8840,8840,8840,77
|
|
20230905,114800,498447910,8840,8840,8850,8840,69
|
|
20230905,114700,497837900,8850,8850,8850,8840,23
|
|
20230905,114600,497634360,8850,8840,8850,8840,219
|
|
20230905,114500,495697650,8850,8850,8860,8850,932
|
|
20230905,114400,487449410,8850,8850,8850,8850,76
|
|
20230905,114300,486776810,8850,8850,8850,8850,3
|
|
20230905,114200,486750260,8860,8860,8860,8840,109
|
|
20230905,114100,485786280,8860,8860,8860,8860,4
|
|
20230905,114000,485750840,8860,8860,8860,8860,1
|
|
20230905,113900,485741980,8850,8850,8850,8850,0
|
|
20230905,113800,485741980,8850,8850,8850,8850,0
|
|
20230905,113700,485741980,8850,8850,8850,8850,71
|
|
20230905,113600,485113630,8850,8850,8850,8850,35
|
|
20230905,113500,484803880,8860,8860,8860,8860,0
|
|
20230905,113400,484803880,8860,8860,8860,8860,20
|
|
20230905,113300,484626680,8860,8860,8860,8830,7071
|
|
20230905,113200,422168240,8880,8880,8880,8880,5
|
|
20230905,113100,422123840,8870,8870,8870,8870,0
|
|
20230905,113000,422123840,8870,8870,8870,8870,0
|
|
20230905,112900,422123840,8870,8870,8870,8840,11001
|
|
20230905,112800,324777830,8860,8860,8860,8860,0
|
|
20230905,112700,324777830,8860,8860,8860,8860,0
|
|
20230905,112600,324777830,8860,8860,8860,8860,0
|
|
20230905,112500,324777830,8860,8860,8860,8860,70
|
|
20230905,112400,324157630,8870,8880,8880,8870,387
|
|
20230905,112300,320724710,8880,8880,8880,8880,0
|
|
20230905,112200,320724710,8880,8880,8880,8880,11
|
|
20230905,112100,320627030,8880,8880,8880,8880,0
|
|
20230905,112000,320627030,8880,8880,8880,8880,0
|
|
20230905,111900,320627030,8880,8880,8880,8880,51
|
|
20230905,111800,320174150,8890,8890,8890,8890,0
|
|
20230905,111700,320174150,8890,8890,8890,8890,0
|
|
20230905,111600,320174150,8890,8890,8890,8890,10
|
|
20230905,111500,320085250,8890,8890,8890,8890,10
|
|
20230905,111400,319996350,8860,8860,8860,8860,0
|
|
20230905,111300,319996350,8860,8860,8860,8860,0
|
|
20230905,111200,319996350,8860,8860,8860,8860,11
|
|
20230905,111100,319898890,8860,8860,8860,8860,45
|
|
20230905,111000,319500190,8890,8890,8890,8890,0
|
|
20230905,110900,319500190,8890,8890,8890,8890,108
|
|
20230905,110800,318540070,8870,8880,8880,8870,1010
|
|
20230905,110700,309581310,8890,8890,8890,8890,1
|
|
20230905,110600,309572420,8890,8890,8890,8890,1
|
|
20230905,110500,309563530,8870,8870,8870,8870,0
|
|
20230905,110400,309563530,8870,8870,8870,8870,0
|
|
20230905,110300,309563530,8870,8890,8890,8870,1000
|
|
20230905,110200,300682570,8890,8890,8890,8890,74
|
|
20230905,110100,300024710,8890,8890,8890,8890,0
|
|
20230905,110000,300024710,8890,8880,8890,8880,53
|
|
20230905,105900,299553740,8890,8890,8890,8890,5
|
|
20230905,105800,299509290,8890,8890,8890,8890,5
|
|
20230905,105700,299464840,8890,8890,8890,8890,0
|
|
20230905,105600,299464840,8890,8890,8890,8890,1046
|
|
20230905,105500,290165900,8870,8870,8870,8870,4
|
|
20230905,105400,290130420,8870,8870,8870,8870,5
|
|
20230905,105300,290086070,8870,8870,8870,8870,0
|
|
20230905,105200,290086070,8870,8870,8870,8870,0
|
|
20230905,105100,290086070,8870,8870,8870,8870,306
|
|
20230905,105000,287371850,8870,8870,8870,8870,32
|
|
20230905,104900,287088010,8870,8870,8870,8870,0
|
|
20230905,104800,287088010,8870,8870,8870,8870,2
|
|
20230905,104700,287070270,8870,8870,8870,8870,0
|
|
20230905,104600,287070270,8870,8870,8870,8870,0
|
|
20230905,104500,287070270,8870,8870,8870,8870,0
|
|
20230905,104400,287070270,8870,8870,8870,8870,0
|
|
20230905,104300,287070270,8870,8870,8870,8870,0
|
|
20230905,104200,287070270,8870,8870,8870,8870,0
|
|
20230905,104100,287070270,8870,8870,8870,8870,50
|
|
20230905,104000,286626770,8880,8880,8880,8880,10
|
|
20230905,103900,286537970,8900,8880,8900,8880,1991
|
|
20230905,103800,268841480,8880,8880,8880,8880,521
|
|
20230905,103700,264215000,8880,8880,8880,8880,586
|
|
20230905,103600,259011320,8870,8870,8870,8870,499
|
|
20230905,103500,254585190,8870,8870,8870,8870,101
|
|
20230905,103400,253689320,8880,8880,8880,8880,0
|
|
20230905,103300,253689320,8880,8860,8880,8850,328
|
|
20230905,103200,250785330,8870,8870,8870,8870,0
|
|
20230905,103100,250785330,8870,8870,8870,8870,3
|
|
20230905,103000,250758720,8870,8870,8870,8870,1
|
|
20230905,102900,250749850,8870,8870,8870,8870,0
|
|
20230905,102800,250749850,8870,8870,8870,8870,110
|
|
20230905,102700,249774150,8880,8880,8880,8880,0
|
|
20230905,102600,249774150,8880,8860,8880,8850,57
|
|
20230905,102500,249269190,8860,8860,8860,8860,0
|
|
20230905,102400,249269190,8860,8860,8860,8860,11
|
|
20230905,102300,249171730,8850,8850,8850,8850,0
|
|
20230905,102200,249171730,8850,8850,8850,8850,5
|
|
20230905,102100,249127480,8850,8850,8850,8850,1173
|
|
20230905,102000,238746430,8850,8850,8850,8850,97
|
|
20230905,101900,237887980,8850,8850,8850,8850,52
|
|
20230905,101800,237427780,8880,8880,8880,8880,0
|
|
20230905,101700,237427780,8880,8880,8880,8880,10
|
|
20230905,101600,237338980,8890,8890,8890,8890,0
|
|
20230905,101500,237338980,8890,8890,8890,8890,2
|
|
20230905,101400,237321200,8890,8890,8890,8890,0
|
|
20230905,101300,237321200,8890,8890,8890,8890,1
|
|
20230905,101200,237312310,8880,8860,8880,8850,1355
|
|
20230905,101100,225289340,8870,8880,8880,8860,552
|
|
20230905,101000,220393580,8880,8880,8880,8880,0
|
|
20230905,100900,220393580,8880,8880,8880,8880,1
|
|
20230905,100800,220384700,8850,8880,8880,8850,240
|
|
20230905,100700,218257550,8880,8880,8880,8880,2
|
|
20230905,100600,218239790,8860,8870,8870,8860,101
|
|
20230905,100500,217344920,8870,8870,8870,8870,0
|
|
20230905,100400,217344920,8870,8860,8870,8860,106
|
|
20230905,100300,216405700,8870,8880,8880,8870,727
|
|
20230905,100200,209956570,8890,8890,8890,8890,0
|
|
20230905,100100,209956570,8890,8890,8890,8890,0
|
|
20230905,100000,209956570,8890,8890,8890,8890,47
|
|
20230905,095900,209538740,8880,8880,8880,8880,62
|
|
20230905,095800,208988180,8890,8880,8890,8880,246
|
|
20230905,095700,206803500,8890,8890,8890,8890,0
|
|
20230905,095600,206803500,8890,8890,8890,8890,19
|
|
20230905,095500,206634590,8870,8870,8870,8870,24
|
|
20230905,095400,206421710,8870,8870,8870,8870,102
|
|
20230905,095300,205516970,8870,8870,8870,8870,478
|
|
20230905,095200,201277110,8870,8870,8870,8870,25
|
|
20230905,095100,201055360,8860,8860,8860,8860,135
|
|
20230905,095000,199859260,8860,8860,8860,8860,168
|
|
20230905,094900,198370780,8870,8870,8870,8870,38
|
|
20230905,094800,198033720,8850,8850,8850,8850,0
|
|
20230905,094700,198033720,8850,8850,8850,8850,0
|
|
20230905,094600,198033720,8850,8850,8850,8850,13
|
|
20230905,094500,197918670,8850,8860,8860,8840,588
|
|
20230905,094400,192714260,8870,8870,8870,8870,1
|
|
20230905,094300,192705390,8850,8850,8850,8850,0
|
|
20230905,094200,192705390,8850,8850,8850,8850,18
|
|
20230905,094100,192546090,8850,8850,8850,8850,582
|
|
20230905,094000,187395390,8840,8870,8870,8840,3812
|
|
20230905,093900,153643490,8870,8880,8880,8870,1581
|
|
20230905,093800,139618560,8880,8880,8880,8880,100
|
|
20230905,093700,138730560,8880,8880,8880,8880,3
|
|
20230905,093600,138703920,8880,8880,8890,8880,68
|
|
20230905,093500,138100070,8880,8880,8880,8880,11
|
|
20230905,093400,138002390,8880,8880,8880,8880,34
|
|
20230905,093300,137700470,8870,8860,8870,8860,431
|
|
20230905,093200,133881790,8870,8860,8870,8860,14
|
|
20230905,093100,133757720,8870,8890,8890,8870,2
|
|
20230905,093000,133739960,8890,8860,8890,8860,256
|
|
20230905,092900,131471100,8860,8850,8890,8850,190
|
|
20230905,092800,129789430,8850,8860,8860,8850,2303
|
|
20230905,092700,109388040,8870,8880,8880,8870,531
|
|
20230905,092600,104677940,8890,8890,8890,8890,121
|
|
20230905,092500,103602250,8880,8880,8880,8880,100
|
|
20230905,092400,102714250,8880,8880,8880,8880,85
|
|
20230905,092300,101959450,8880,8870,8880,8870,493
|
|
20230905,092200,97583350,8860,8860,8860,8860,0
|
|
20230905,092100,97583350,8860,8870,8870,8860,99
|
|
20230905,092000,96706200,8860,8870,8870,8860,519
|
|
20230905,091900,92103750,8870,8860,8870,8860,124
|
|
20230905,091800,91004170,8890,8900,8900,8860,87
|
|
20230905,091700,90233170,8900,8870,8900,8870,7
|
|
20230905,091600,90171020,8870,8900,8900,8870,61
|
|
20230905,091500,89628270,8900,8900,8900,8900,7
|
|
20230905,091400,89565970,8870,8860,8880,8850,1465
|
|
20230905,091300,76589910,8860,8880,8880,8860,598
|
|
20230905,091200,71290370,8880,8900,8900,8880,42
|
|
20230905,091100,70917210,8890,8910,8910,8890,1019
|
|
20230905,091000,61850040,8910,8940,8940,8910,543
|
|
20230905,090900,57010620,8910,8920,8920,8910,276
|
|
20230905,090800,54550700,8920,8920,8920,8920,1140
|
|
20230905,090700,44381900,8930,8930,8930,8930,56
|
|
20230905,090600,43881820,8930,8950,8950,8930,294
|
|
20230905,090500,41256320,8930,8930,8930,8930,15
|
|
20230905,090400,41122370,8930,8930,8930,8930,0
|
|
20230905,090300,41122370,8930,8930,8930,8930,279
|
|
20230905,090200,38630900,8930,8910,8930,8910,235
|
|
20230905,090100,36535350,8910,8910,8910,8910,18
|
|
20230905,090000,36374970,8890,9000,9000,8890,3942
|