586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184300,712375540,8670,8670,8670,8670,1322
|
|
20230911,184200,712375540,8670,8670,8670,8670,0
|
|
20230911,184100,712375540,8670,8670,8670,8670,0
|
|
20230911,184000,712375540,8670,8670,8670,8670,0
|
|
20230911,183900,712375540,8670,8670,8670,8670,0
|
|
20230911,183800,712375540,8670,8670,8670,8670,0
|
|
20230911,183700,712375540,8670,8670,8670,8670,0
|
|
20230911,183600,712375540,8670,8670,8670,8670,0
|
|
20230911,183500,712375540,8670,8670,8670,8670,0
|
|
20230911,183400,712375540,8670,8670,8670,8670,0
|
|
20230911,183300,712375540,8670,8670,8670,8670,0
|
|
20230911,183200,712375540,8670,8670,8670,8670,0
|
|
20230911,183100,712375540,8670,8670,8670,8670,0
|
|
20230911,183000,712375540,8670,8670,8670,8670,0
|
|
20230911,182900,712375540,8670,8670,8670,8670,0
|
|
20230911,182800,712375540,8670,8670,8670,8670,0
|
|
20230911,182700,712375540,8670,8670,8670,8670,0
|
|
20230911,182600,712375540,8670,8670,8670,8670,0
|
|
20230911,182500,712375540,8670,8670,8670,8670,0
|
|
20230911,182400,712375540,8670,8670,8670,8670,0
|
|
20230911,182300,712375540,8670,8670,8670,8670,0
|
|
20230911,182200,712375540,8670,8670,8670,8670,0
|
|
20230911,182100,712375540,8670,8670,8670,8670,0
|
|
20230911,182000,712375540,8670,8670,8670,8670,0
|
|
20230911,181900,712375540,8670,8670,8670,8670,0
|
|
20230911,181800,712375540,8670,8670,8670,8670,0
|
|
20230911,181700,712375540,8670,8670,8670,8670,0
|
|
20230911,181600,712375540,8670,8670,8670,8670,0
|
|
20230911,181500,712375540,8670,8670,8670,8670,0
|
|
20230911,181400,712375540,8670,8670,8670,8670,0
|
|
20230911,181300,712375540,8670,8670,8670,8670,1322
|
|
20230911,181200,712375540,8670,8670,8670,8670,0
|
|
20230911,181100,712375540,8670,8670,8670,8670,0
|
|
20230911,181000,712375540,8670,8670,8670,8670,0
|
|
20230911,180900,712375540,8670,8670,8670,8670,0
|
|
20230911,180800,712375540,8670,8670,8670,8670,0
|
|
20230911,180700,712375540,8670,8670,8670,8670,0
|
|
20230911,180600,712375540,8670,8670,8670,8670,0
|
|
20230911,180500,712375540,8670,8670,8670,8670,0
|
|
20230911,180400,712375540,8670,8670,8670,8670,0
|
|
20230911,180300,712375540,8670,8670,8670,8670,0
|
|
20230911,180200,712375540,8670,8670,8670,8670,0
|
|
20230911,180100,712375540,8670,8670,8670,8670,0
|
|
20230911,180000,712375540,8670,8670,8670,8670,0
|
|
20230911,175900,712375540,8670,8670,8670,8670,0
|
|
20230911,175800,712375540,8670,8670,8670,8670,0
|
|
20230911,175700,712375540,8670,8670,8670,8670,0
|
|
20230911,175600,712375540,8670,8670,8670,8670,0
|
|
20230911,175500,712375540,8670,8670,8670,8670,0
|
|
20230911,175400,712375540,8670,8670,8670,8670,0
|
|
20230911,175300,712375540,8670,8670,8670,8670,0
|
|
20230911,175200,712375540,8670,8670,8670,8670,0
|
|
20230911,175100,712375540,8670,8670,8670,8670,0
|
|
20230911,175000,712375540,8670,8670,8670,8670,0
|
|
20230911,174900,712375540,8670,8670,8670,8670,0
|
|
20230911,174800,712375540,8670,8670,8670,8670,0
|
|
20230911,174700,712375540,8670,8670,8670,8670,0
|
|
20230911,174600,712375540,8670,8670,8670,8670,0
|
|
20230911,174500,712375540,8670,8670,8670,8670,0
|
|
20230911,174400,712375540,8670,8670,8670,8670,0
|
|
20230911,174300,712375540,8670,8670,8670,8670,1322
|
|
20230911,174200,712375540,8670,8670,8670,8670,0
|
|
20230911,174100,712375540,8670,8670,8670,8670,0
|
|
20230911,174000,712375540,8670,8670,8670,8670,0
|
|
20230911,173900,712375540,8670,8670,8670,8670,0
|
|
20230911,173800,712375540,8670,8670,8670,8670,0
|
|
20230911,173700,712375540,8670,8670,8670,8670,0
|
|
20230911,173600,712375540,8670,8670,8670,8670,0
|
|
20230911,173500,712375540,8670,8670,8670,8670,0
|
|
20230911,173400,712375540,8670,8670,8670,8670,0
|
|
20230911,173300,712375540,8670,8670,8670,8670,0
|
|
20230911,173200,712375540,8670,8670,8670,8670,0
|
|
20230911,173100,712375540,8670,8670,8670,8670,0
|
|
20230911,173000,712375540,8670,8670,8670,8670,0
|
|
20230911,172900,712375540,8670,8670,8670,8670,0
|
|
20230911,172800,712375540,8670,8670,8670,8670,0
|
|
20230911,172700,712375540,8670,8670,8670,8670,0
|
|
20230911,172600,712375540,8670,8670,8670,8670,0
|
|
20230911,172500,712375540,8670,8670,8670,8670,0
|
|
20230911,172400,712375540,8670,8670,8670,8670,0
|
|
20230911,172300,712375540,8670,8670,8670,8670,0
|
|
20230911,172200,712375540,8670,8670,8670,8670,0
|
|
20230911,172100,712375540,8670,8670,8670,8670,0
|
|
20230911,172000,712375540,8670,8670,8670,8670,0
|
|
20230911,171900,712375540,8670,8670,8670,8670,0
|
|
20230911,171800,712375540,8670,8670,8670,8670,0
|
|
20230911,171700,712375540,8670,8670,8670,8670,0
|
|
20230911,171600,712375540,8670,8670,8670,8670,0
|
|
20230911,171500,712375540,8670,8670,8670,8670,0
|
|
20230911,171400,712375540,8670,8670,8670,8670,0
|
|
20230911,171300,712375540,8670,8670,8670,8670,1322
|
|
20230911,171200,712375540,8670,8670,8670,8670,0
|
|
20230911,171100,712375540,8670,8670,8670,8670,0
|
|
20230911,171000,712375540,8670,8670,8670,8670,0
|
|
20230911,170900,712375540,8670,8670,8670,8670,0
|
|
20230911,170800,712375540,8670,8670,8670,8670,0
|
|
20230911,170700,712375540,8670,8670,8670,8670,0
|
|
20230911,170600,712375540,8670,8670,8670,8670,0
|
|
20230911,170500,712375540,8670,8670,8670,8670,0
|
|
20230911,170400,712375540,8670,8670,8670,8670,0
|
|
20230911,170300,712375540,8670,8670,8670,8670,0
|
|
20230911,170200,712375540,8670,8670,8670,8670,0
|
|
20230911,170100,712375540,8670,8670,8670,8670,0
|
|
20230911,170000,712375540,8670,8670,8670,8670,0
|
|
20230911,165900,712375540,8670,8670,8670,8670,0
|
|
20230911,165800,712375540,8670,8670,8670,8670,0
|
|
20230911,165700,712375540,8670,8670,8670,8670,0
|
|
20230911,165600,712375540,8670,8670,8670,8670,0
|
|
20230911,165500,712375540,8670,8670,8670,8670,0
|
|
20230911,165400,712375540,8670,8670,8670,8670,0
|
|
20230911,165300,712375540,8670,8670,8670,8670,0
|
|
20230911,165200,712375540,8670,8670,8670,8670,0
|
|
20230911,165100,712375540,8670,8670,8670,8670,0
|
|
20230911,165000,712375540,8670,8670,8670,8670,0
|
|
20230911,164900,712375540,8670,8670,8670,8670,0
|
|
20230911,164800,712375540,8670,8670,8670,8670,0
|
|
20230911,164700,712375540,8670,8670,8670,8670,0
|
|
20230911,164600,712375540,8670,8670,8670,8670,0
|
|
20230911,164500,712375540,8670,8670,8670,8670,0
|
|
20230911,164400,712375540,8670,8670,8670,8670,0
|
|
20230911,164300,712375540,8670,8670,8670,8670,1322
|
|
20230911,164200,712375540,8670,8670,8670,8670,0
|
|
20230911,164100,712375540,8670,8670,8670,8670,0
|
|
20230911,164000,712375540,8670,8670,8670,8670,0
|
|
20230911,163900,712375540,8670,8670,8670,8670,0
|
|
20230911,163800,712375540,8670,8670,8670,8670,0
|
|
20230911,163700,712375540,8670,8670,8670,8670,0
|
|
20230911,163600,712375540,8670,8670,8670,8670,0
|
|
20230911,163500,712375540,8670,8670,8670,8670,0
|
|
20230911,163400,712375540,8670,8670,8670,8670,0
|
|
20230911,163300,712375540,8670,8670,8670,8670,0
|
|
20230911,163200,712375540,8670,8670,8670,8670,0
|
|
20230911,163100,712375540,8670,8670,8670,8670,0
|
|
20230911,163000,712375540,8670,8670,8670,8670,0
|
|
20230911,162900,712375540,8670,8670,8670,8670,0
|
|
20230911,162800,712375540,8670,8670,8670,8670,0
|
|
20230911,162700,712375540,8670,8670,8670,8670,0
|
|
20230911,162600,712375540,8670,8670,8670,8670,0
|
|
20230911,162500,712375540,8670,8670,8670,8670,0
|
|
20230911,162400,712375540,8670,8670,8670,8670,0
|
|
20230911,162300,712375540,8670,8670,8670,8670,0
|
|
20230911,162200,712375540,8670,8670,8670,8670,0
|
|
20230911,162100,712375540,8670,8670,8670,8670,0
|
|
20230911,162000,712375540,8670,8670,8670,8670,0
|
|
20230911,161900,712375540,8670,8670,8670,8670,0
|
|
20230911,161800,712375540,8670,8670,8670,8670,0
|
|
20230911,161700,712375540,8670,8670,8670,8670,0
|
|
20230911,161600,712375540,8670,8670,8670,8670,0
|
|
20230911,161500,712375540,8670,8670,8670,8670,0
|
|
20230911,161400,712375540,8670,8670,8670,8670,0
|
|
20230911,161300,712375540,8670,8670,8670,8670,1322
|
|
20230911,161200,712375540,8670,8670,8670,8670,0
|
|
20230911,161100,712375540,8670,8670,8670,8670,0
|
|
20230911,161000,712375540,8670,8670,8670,8670,0
|
|
20230911,160900,712375540,8670,8670,8670,8670,0
|
|
20230911,160800,712375540,8670,8670,8670,8670,0
|
|
20230911,160700,712375540,8670,8670,8670,8670,0
|
|
20230911,160600,712375540,8670,8670,8670,8670,0
|
|
20230911,160500,712375540,8670,8670,8670,8670,0
|
|
20230911,160400,712375540,8670,8670,8670,8670,0
|
|
20230911,160300,712375540,8670,8670,8670,8670,0
|
|
20230911,160200,712375540,8670,8670,8670,8670,0
|
|
20230911,160100,712375540,8670,8670,8670,8670,0
|
|
20230911,160000,712375540,8670,8670,8670,8670,0
|
|
20230911,155900,712375540,8670,8670,8670,8670,0
|
|
20230911,155800,712375540,8670,8670,8670,8670,0
|
|
20230911,155700,712375540,8670,8670,8670,8670,0
|
|
20230911,155600,712375540,8670,8670,8670,8670,0
|
|
20230911,155500,712375540,8670,8670,8670,8670,0
|
|
20230911,155400,712375540,8670,8670,8670,8670,0
|
|
20230911,155300,712375540,8670,8670,8670,8670,0
|
|
20230911,155200,712375540,8670,8670,8670,8670,0
|
|
20230911,155100,712375540,8670,8670,8670,8670,0
|
|
20230911,155000,712375540,8670,8670,8670,8670,0
|
|
20230911,154900,712375540,8670,8670,8670,8670,0
|
|
20230911,154800,712375540,8670,8670,8670,8670,0
|
|
20230911,154700,712375540,8670,8670,8670,8670,0
|
|
20230911,154600,712375540,8670,8670,8670,8670,0
|
|
20230911,154500,712375540,8670,8670,8670,8670,0
|
|
20230911,154400,712375540,8670,8670,8670,8670,0
|
|
20230911,154300,712375540,8670,8670,8670,8670,1322
|
|
20230911,154200,712375540,8670,8670,8670,8670,0
|
|
20230911,154100,712375540,8670,8670,8670,8670,0
|
|
20230911,154000,712375540,8670,8670,8670,8670,0
|
|
20230911,153900,712375540,8670,8670,8670,8670,0
|
|
20230911,153800,712375540,8670,8670,8670,8670,0
|
|
20230911,153700,712375540,8670,8670,8670,8670,0
|
|
20230911,153600,712375540,8670,8670,8670,8670,0
|
|
20230911,153500,712375540,8670,8670,8670,8670,0
|
|
20230911,153400,712375540,8670,8670,8670,8670,0
|
|
20230911,153300,712375540,8670,8670,8670,8670,0
|
|
20230911,153200,712375540,8670,8670,8670,8670,0
|
|
20230911,153100,712375540,8670,8670,8670,8670,0
|
|
20230911,153000,712375540,8670,8670,8670,8670,1322
|
|
20230911,152900,700913800,8690,8690,8690,8690,0
|
|
20230911,152800,700913800,8690,8690,8690,8690,0
|
|
20230911,152700,700913800,8690,8690,8690,8690,0
|
|
20230911,152600,700913800,8690,8690,8690,8690,0
|
|
20230911,152500,700913800,8690,8690,8690,8690,0
|
|
20230911,152400,700913800,8690,8690,8690,8690,0
|
|
20230911,152300,700913800,8690,8690,8690,8690,0
|
|
20230911,152200,700913800,8690,8690,8690,8690,0
|
|
20230911,152100,700913800,8690,8690,8690,8690,0
|
|
20230911,152000,700913800,8690,8690,8690,8690,0
|
|
20230911,151900,700913800,8690,8680,8690,8670,151
|
|
20230911,151800,699604340,8670,8670,8670,8670,7
|
|
20230911,151700,699543650,8680,8680,8680,8680,85
|
|
20230911,151600,698805850,8680,8680,8680,8680,22
|
|
20230911,151500,698614890,8670,8670,8680,8670,241
|
|
20230911,151400,696525350,8670,8670,8680,8670,168
|
|
20230911,151300,695068700,8660,8660,8660,8660,0
|
|
20230911,151200,695068700,8660,8660,8670,8660,9
|
|
20230911,151100,694990710,8670,8660,8670,8660,372
|
|
20230911,151000,691769110,8670,8660,8670,8660,73
|
|
20230911,150900,691136920,8670,8670,8670,8670,7
|
|
20230911,150800,691076230,8670,8670,8670,8670,1196
|
|
20230911,150700,680706910,8680,8680,8680,8680,5
|
|
20230911,150600,680663510,8680,8680,8680,8680,27
|
|
20230911,150500,680429150,8680,8680,8680,8680,10
|
|
20230911,150400,680342350,8680,8680,8680,8680,5
|
|
20230911,150300,680298950,8670,8670,8670,8670,0
|
|
20230911,150200,680298950,8670,8670,8670,8670,0
|
|
20230911,150100,680298950,8670,8670,8670,8670,2
|
|
20230911,150000,680281610,8670,8660,8670,8660,112
|
|
20230911,145900,679310590,8670,8670,8670,8670,3
|
|
20230911,145800,679284580,8670,8670,8670,8670,21
|
|
20230911,145700,679102510,8670,8670,8670,8670,0
|
|
20230911,145600,679102510,8670,8670,8670,8670,0
|
|
20230911,145500,679102510,8670,8670,8670,8670,1
|
|
20230911,145400,679093840,8670,8670,8670,8670,0
|
|
20230911,145300,679093840,8670,8660,8670,8660,106
|
|
20230911,145200,678175870,8660,8660,8660,8660,95
|
|
20230911,145100,677353170,8660,8660,8660,8650,1007
|
|
20230911,145000,668632670,8660,8660,8660,8650,211
|
|
20230911,144900,666805520,8650,8650,8650,8650,394
|
|
20230911,144800,663397420,8640,8640,8640,8640,155
|
|
20230911,144700,662058220,8640,8640,8640,8640,0
|
|
20230911,144600,662058220,8640,8640,8640,8640,812
|
|
20230911,144500,655042540,8640,8640,8640,8640,0
|
|
20230911,144400,655042540,8640,8640,8640,8640,0
|
|
20230911,144300,655042540,8640,8640,8640,8640,0
|
|
20230911,144200,655042540,8640,8640,8640,8640,15
|
|
20230911,144100,654912940,8640,8640,8640,8640,0
|
|
20230911,144000,654912940,8640,8640,8640,8640,632
|
|
20230911,143900,649452460,8640,8640,8640,8640,1055
|
|
20230911,143800,640337260,8640,8650,8650,8640,123
|
|
20230911,143700,639273560,8650,8640,8650,8640,356
|
|
20230911,143600,636196180,8640,8640,8640,8640,25
|
|
20230911,143500,635980180,8640,8640,8640,8640,34
|
|
20230911,143400,635686420,8640,8640,8640,8640,35
|
|
20230911,143300,635384020,8640,8640,8640,8640,72
|
|
20230911,143200,634761940,8640,8650,8660,8640,90
|
|
20230911,143100,633984310,8640,8640,8640,8640,46
|
|
20230911,143000,633586870,8640,8650,8650,8630,315
|
|
20230911,142900,630865620,8640,8650,8650,8640,61
|
|
20230911,142800,630338570,8640,8640,8640,8640,0
|
|
20230911,142700,630338570,8640,8640,8640,8640,689
|
|
20230911,142600,624385610,8640,8640,8640,8640,904
|
|
20230911,142500,616575050,8640,8640,8640,8640,637
|
|
20230911,142400,611071370,8640,8640,8640,8640,8
|
|
20230911,142300,611002250,8640,8640,8640,8640,1791
|
|
20230911,142200,595528010,8640,8640,8640,8640,6
|
|
20230911,142100,595476170,8640,8640,8640,8640,30
|
|
20230911,142000,595216970,8640,8650,8650,8640,1955
|
|
20230911,141900,578308480,8650,8660,8660,8650,1551
|
|
20230911,141800,564880910,8660,8670,8670,8660,624
|
|
20230911,141700,559471050,8680,8680,8680,8680,30
|
|
20230911,141600,559210650,8680,8680,8680,8680,58
|
|
20230911,141500,558707210,8680,8690,8690,8680,1012
|
|
20230911,141400,549923000,8690,8690,8690,8690,545
|
|
20230911,141300,545186950,8690,8680,8690,8680,57
|
|
20230911,141200,544692160,8690,8690,8690,8690,50
|
|
20230911,141100,544257660,8690,8690,8690,8690,636
|
|
20230911,141000,538730820,8690,8690,8690,8690,1
|
|
20230911,140900,538722130,8690,8690,8690,8690,8
|
|
20230911,140800,538652610,8700,8700,8700,8700,99
|
|
20230911,140700,537791310,8700,8700,8700,8700,100
|
|
20230911,140600,536921310,8700,8700,8700,8700,7
|
|
20230911,140500,536860410,8700,8700,8700,8700,1
|
|
20230911,140400,536851710,8700,8700,8700,8700,0
|
|
20230911,140300,536851710,8700,8700,8700,8700,2
|
|
20230911,140200,536834310,8700,8710,8710,8700,408
|
|
20230911,140100,533284430,8720,8720,8720,8720,0
|
|
20230911,140000,533284430,8720,8720,8720,8720,3
|
|
20230911,135900,533258270,8720,8720,8720,8720,175
|
|
20230911,135800,531732270,8720,8710,8720,8710,3
|
|
20230911,135700,531706130,8690,8700,8700,8690,104
|
|
20230911,135600,530801340,8700,8700,8700,8700,103
|
|
20230911,135500,529905240,8710,8710,8710,8710,1
|
|
20230911,135400,529896530,8710,8710,8710,8710,1
|
|
20230911,135300,529887820,8710,8710,8710,8710,1151
|
|
20230911,135200,519862610,8710,8710,8710,8710,349
|
|
20230911,135100,516822820,8710,8710,8710,8710,2
|
|
20230911,135000,516805400,8720,8720,8720,8720,0
|
|
20230911,134900,516805400,8720,8700,8720,8700,285
|
|
20230911,134800,514325800,8720,8720,8720,8720,0
|
|
20230911,134700,514325800,8720,8720,8720,8720,0
|
|
20230911,134600,514325800,8720,8720,8720,8720,2
|
|
20230911,134500,514308360,8700,8710,8710,8700,2743
|
|
20230911,134400,490442790,8700,8700,8700,8700,25
|
|
20230911,134300,490225290,8700,8700,8700,8700,24
|
|
20230911,134200,490016490,8710,8710,8710,8710,312
|
|
20230911,134100,487298970,8720,8720,8720,8720,0
|
|
20230911,134000,487298970,8720,8720,8720,8720,13
|
|
20230911,133900,487185610,8720,8720,8720,8720,11
|
|
20230911,133800,487089690,8710,8710,8710,8710,100
|
|
20230911,133700,486218690,8710,8710,8710,8710,0
|
|
20230911,133600,486218690,8710,8710,8710,8710,0
|
|
20230911,133500,486218690,8710,8710,8710,8710,0
|
|
20230911,133400,486218690,8710,8710,8710,8710,200
|
|
20230911,133300,484476690,8710,8720,8720,8710,1111
|
|
20230911,133200,474799680,8730,8730,8730,8730,0
|
|
20230911,133100,474799680,8730,8720,8730,8720,166
|
|
20230911,133000,473351160,8730,8730,8730,8730,0
|
|
20230911,132900,473351160,8730,8730,8730,8730,0
|
|
20230911,132800,473351160,8730,8730,8730,8730,0
|
|
20230911,132700,473351160,8730,8730,8730,8730,0
|
|
20230911,132600,473351160,8730,8730,8730,8730,1
|
|
20230911,132500,473342430,8730,8730,8730,8730,0
|
|
20230911,132400,473342430,8730,8730,8730,8730,0
|
|
20230911,132300,473342430,8730,8730,8730,8730,0
|
|
20230911,132200,473342430,8730,8730,8730,8730,20
|
|
20230911,132100,473167830,8710,8710,8710,8710,0
|
|
20230911,132000,473167830,8710,8730,8730,8710,246
|
|
20230911,131900,471024250,8730,8730,8730,8730,1
|
|
20230911,131800,471015520,8730,8730,8730,8730,1
|
|
20230911,131700,471006790,8720,8720,8720,8720,0
|
|
20230911,131600,471006790,8720,8720,8720,8720,0
|
|
20230911,131500,471006790,8720,8720,8720,8720,238
|
|
20230911,131400,468931430,8720,8720,8720,8720,12
|
|
20230911,131300,468826790,8710,8710,8710,8710,281
|
|
20230911,131200,466379280,8710,8710,8710,8710,232
|
|
20230911,131100,464358560,8720,8720,8720,8720,2
|
|
20230911,131000,464341120,8720,8720,8720,8720,0
|
|
20230911,130900,464341120,8720,8730,8730,8720,147
|
|
20230911,130800,463059250,8730,8730,8730,8730,81
|
|
20230911,130700,462352120,8730,8730,8730,8730,0
|
|
20230911,130600,462352120,8730,8740,8740,8730,96
|
|
20230911,130500,461513460,8730,8730,8730,8730,0
|
|
20230911,130400,461513460,8730,8730,8730,8730,0
|
|
20230911,130300,461513460,8730,8730,8730,8730,35
|
|
20230911,130200,461207910,8740,8740,8740,8740,0
|
|
20230911,130100,461207910,8740,8740,8740,8740,932
|
|
20230911,130000,453062230,8740,8740,8740,8740,118
|
|
20230911,125900,452030910,8740,8740,8740,8740,0
|
|
20230911,125800,452030910,8740,8740,8740,8740,5
|
|
20230911,125700,451987210,8750,8750,8750,8750,0
|
|
20230911,125600,451987210,8750,8750,8750,8750,0
|
|
20230911,125500,451987210,8750,8750,8750,8750,0
|
|
20230911,125400,451987210,8750,8750,8750,8750,32
|
|
20230911,125300,451707210,8750,8750,8750,8750,141
|
|
20230911,125200,450473460,8740,8740,8740,8740,0
|
|
20230911,125100,450473460,8740,8730,8740,8730,1000
|
|
20230911,125000,441734470,8740,8740,8740,8740,0
|
|
20230911,124900,441734470,8740,8740,8740,8740,30
|
|
20230911,124800,441472270,8750,8750,8750,8750,0
|
|
20230911,124700,441472270,8750,8750,8750,8750,0
|
|
20230911,124600,441472270,8750,8750,8750,8750,0
|
|
20230911,124500,441472270,8750,8750,8750,8750,0
|
|
20230911,124400,441472270,8750,8750,8750,8750,0
|
|
20230911,124300,441472270,8750,8750,8750,8750,0
|
|
20230911,124200,441472270,8750,8740,8750,8740,229
|
|
20230911,124100,439469820,8740,8740,8740,8740,11
|
|
20230911,124000,439373680,8740,8740,8740,8740,20
|
|
20230911,123900,439198880,8740,8740,8740,8740,0
|
|
20230911,123800,439198880,8740,8740,8740,8740,0
|
|
20230911,123700,439198880,8740,8740,8740,8740,174
|
|
20230911,123600,437678120,8750,8750,8750,8750,2
|
|
20230911,123500,437660620,8750,8750,8750,8750,13
|
|
20230911,123400,437546870,8750,8750,8750,8750,130
|
|
20230911,123300,436409370,8730,8730,8730,8730,64
|
|
20230911,123200,435850650,8740,8740,8740,8740,1303
|
|
20230911,123100,424462430,8740,8740,8740,8740,15
|
|
20230911,123000,424331330,8740,8740,8740,8740,39
|
|
20230911,122900,423990470,8740,8740,8740,8740,0
|
|
20230911,122800,423990470,8740,8740,8740,8740,6
|
|
20230911,122700,423938030,8730,8730,8730,8730,0
|
|
20230911,122600,423938030,8730,8730,8730,8730,0
|
|
20230911,122500,423938030,8730,8730,8730,8730,20
|
|
20230911,122400,423763430,8730,8740,8740,8730,31
|
|
20230911,122300,423492790,8740,8740,8740,8740,0
|
|
20230911,122200,423492790,8740,8740,8740,8740,0
|
|
20230911,122100,423492790,8740,8740,8740,8740,0
|
|
20230911,122000,423492790,8740,8740,8740,8740,58
|
|
20230911,121900,422985870,8750,8750,8750,8750,0
|
|
20230911,121800,422985870,8750,8740,8750,8740,17
|
|
20230911,121700,422837180,8740,8740,8740,8740,177
|
|
20230911,121600,421290200,8740,8740,8740,8740,196
|
|
20230911,121500,419577160,8740,8750,8750,8740,5
|
|
20230911,121400,419533440,8750,8730,8750,8730,592
|
|
20230911,121300,414361210,8730,8730,8730,8730,0
|
|
20230911,121200,414361210,8730,8730,8730,8730,2
|
|
20230911,121100,414343750,8730,8730,8730,8730,34
|
|
20230911,121000,414046930,8730,8730,8730,8730,32
|
|
20230911,120900,413767570,8730,8720,8730,8720,23
|
|
20230911,120800,413566980,8720,8720,8720,8720,0
|
|
20230911,120700,413566980,8720,8720,8720,8720,0
|
|
20230911,120600,413566980,8720,8720,8730,8720,125
|
|
20230911,120500,412476960,8720,8720,8720,8720,45
|
|
20230911,120400,412084560,8720,8720,8720,8720,0
|
|
20230911,120300,412084560,8720,8720,8720,8720,0
|
|
20230911,120200,412084560,8720,8720,8720,8720,4
|
|
20230911,120100,412049680,8720,8700,8720,8700,15
|
|
20230911,120000,411919160,8700,8700,8700,8700,46
|
|
20230911,115900,411518960,8700,8700,8700,8700,3
|
|
20230911,115800,411492860,8700,8700,8700,8700,20
|
|
20230911,115700,411318860,8700,8700,8700,8700,675
|
|
20230911,115600,405446360,8700,8700,8700,8700,0
|
|
20230911,115500,405446360,8700,8700,8700,8700,1
|
|
20230911,115400,405437660,8710,8700,8710,8700,240
|
|
20230911,115300,403348440,8700,8700,8700,8700,83
|
|
20230911,115200,402626340,8710,8710,8710,8710,13
|
|
20230911,115100,402513110,8710,8710,8710,8710,13
|
|
20230911,115000,402399880,8710,8710,8710,8710,0
|
|
20230911,114900,402399880,8710,8710,8710,8710,10
|
|
20230911,114800,402312780,8700,8700,8700,8700,0
|
|
20230911,114700,402312780,8700,8730,8730,8700,597
|
|
20230911,114600,397114390,8730,8730,8730,8730,0
|
|
20230911,114500,397114390,8730,8730,8730,8730,1
|
|
20230911,114400,397105660,8730,8730,8730,8730,400
|
|
20230911,114300,393613660,8750,8750,8750,8750,0
|
|
20230911,114200,393613660,8750,8750,8750,8750,0
|
|
20230911,114100,393613660,8750,8760,8760,8720,4
|
|
20230911,114000,393578710,8750,8750,8750,8750,1
|
|
20230911,113900,393569960,8760,8740,8760,8740,60
|
|
20230911,113800,393045520,8770,8760,8770,8760,300
|
|
20230911,113700,390415970,8760,8750,8760,8750,597
|
|
20230911,113600,385188670,8740,8730,8740,8730,750
|
|
20230911,113500,378639620,8730,8730,8730,8730,0
|
|
20230911,113400,378639620,8730,8730,8730,8730,193
|
|
20230911,113300,376954730,8730,8730,8730,8730,0
|
|
20230911,113200,376954730,8730,8730,8730,8730,349
|
|
20230911,113100,373907960,8720,8720,8720,8720,1
|
|
20230911,113000,373899240,8720,8720,8720,8720,0
|
|
20230911,112900,373899240,8720,8700,8720,8700,208
|
|
20230911,112800,372085740,8720,8700,8720,8700,70
|
|
20230911,112700,371476640,8700,8720,8720,8700,2289
|
|
20230911,112600,351561940,8720,8730,8730,8720,7
|
|
20230911,112500,351500850,8730,8730,8730,8730,6
|
|
20230911,112400,351448470,8720,8710,8720,8710,1922
|
|
20230911,112300,334689050,8710,8710,8710,8710,97
|
|
20230911,112200,333844180,8700,8700,8700,8700,214
|
|
20230911,112100,331982380,8690,8690,8690,8680,574
|
|
20230911,112000,326997900,8700,8690,8700,8690,49
|
|
20230911,111900,326572080,8690,8690,8690,8690,63
|
|
20230911,111800,326024610,8700,8700,8700,8700,0
|
|
20230911,111700,326024610,8700,8700,8700,8700,1
|
|
20230911,111600,326015910,8690,8690,8690,8690,0
|
|
20230911,111500,326015910,8690,8700,8700,8690,11
|
|
20230911,111400,325920270,8700,8710,8710,8700,735
|
|
20230911,111300,319522760,8710,8710,8710,8710,0
|
|
20230911,111200,319522760,8710,8720,8720,8710,182
|
|
20230911,111100,317937120,8720,8720,8720,8720,0
|
|
20230911,111000,317937120,8720,8720,8720,8720,321
|
|
20230911,110900,315138000,8710,8710,8710,8710,219
|
|
20230911,110800,313230510,8710,8710,8710,8710,0
|
|
20230911,110700,313230510,8710,8710,8710,8710,0
|
|
20230911,110600,313230510,8710,8710,8710,8710,0
|
|
20230911,110500,313230510,8710,8710,8710,8710,13
|
|
20230911,110400,313117280,8710,8710,8710,8710,0
|
|
20230911,110300,313117280,8710,8710,8710,8710,1
|
|
20230911,110200,313108570,8720,8720,8720,8720,12
|
|
20230911,110100,313003930,8720,8720,8720,8720,0
|
|
20230911,110000,313003930,8720,8720,8720,8720,0
|
|
20230911,105900,313003930,8720,8720,8720,8720,101
|
|
20230911,105800,312123210,8720,8720,8720,8720,0
|
|
20230911,105700,312123210,8720,8720,8720,8720,0
|
|
20230911,105600,312123210,8720,8720,8720,8720,0
|
|
20230911,105500,312123210,8720,8720,8720,8720,7
|
|
20230911,105400,312062170,8700,8710,8720,8700,1044
|
|
20230911,105300,302968820,8700,8700,8700,8700,567
|
|
20230911,105200,298035920,8700,8700,8700,8700,11
|
|
20230911,105100,297940220,8680,8680,8680,8680,44
|
|
20230911,105000,297558300,8680,8680,8680,8680,0
|
|
20230911,104900,297558300,8680,8680,8680,8680,1
|
|
20230911,104800,297549620,8670,8670,8670,8670,23
|
|
20230911,104700,297350210,8700,8700,8700,8700,0
|
|
20230911,104600,297350210,8700,8700,8700,8700,0
|
|
20230911,104500,297350210,8700,8680,8700,8680,4
|
|
20230911,104400,297315470,8680,8680,8690,8680,199
|
|
20230911,104300,295588040,8670,8670,8670,8670,0
|
|
20230911,104200,295588040,8670,8670,8670,8650,2117
|
|
20230911,104100,277264220,8670,8690,8690,8670,2693
|
|
20230911,104000,253907140,8690,8690,8690,8690,1
|
|
20230911,103900,253898450,8700,8700,8700,8700,1
|
|
20230911,103800,253889750,8700,8700,8700,8700,1118
|
|
20230911,103700,244163150,8700,8700,8700,8700,0
|
|
20230911,103600,244163150,8700,8700,8700,8700,0
|
|
20230911,103500,244163150,8700,8700,8700,8700,0
|
|
20230911,103400,244163150,8700,8700,8700,8700,91
|
|
20230911,103300,243371450,8700,8700,8700,8700,30
|
|
20230911,103200,243110450,8690,8690,8690,8690,111
|
|
20230911,103100,242145860,8700,8700,8700,8690,72
|
|
20230911,103000,241519480,8710,8710,8710,8710,30
|
|
20230911,102900,241258180,8710,8710,8710,8710,0
|
|
20230911,102800,241258180,8710,8710,8710,8710,114
|
|
20230911,102700,240265240,8710,8710,8710,8710,0
|
|
20230911,102600,240265240,8710,8700,8710,8690,191
|
|
20230911,102500,238605010,8710,8700,8710,8700,205
|
|
20230911,102400,236819590,8700,8700,8700,8700,8
|
|
20230911,102300,236749990,8700,8700,8700,8700,36
|
|
20230911,102200,236436790,8700,8700,8700,8700,70
|
|
20230911,102100,235827790,8690,8700,8700,8690,490
|
|
20230911,102000,231565260,8700,8700,8700,8700,0
|
|
20230911,101900,231565260,8700,8700,8700,8700,1067
|
|
20230911,101800,222282360,8690,8690,8690,8690,50
|
|
20230911,101700,221847860,8690,8690,8690,8690,0
|
|
20230911,101600,221847860,8690,8690,8690,8690,0
|
|
20230911,101500,221847860,8690,8690,8690,8690,0
|
|
20230911,101400,221847860,8690,8700,8700,8690,55
|
|
20230911,101300,221369890,8700,8700,8700,8690,130
|
|
20230911,101200,220239010,8700,8710,8710,8700,12
|
|
20230911,101100,220134500,8710,8690,8710,8690,38
|
|
20230911,101000,219804260,8700,8700,8710,8700,92
|
|
20230911,100900,219003700,8700,8700,8700,8700,114
|
|
20230911,100800,218011900,8710,8710,8710,8710,7
|
|
20230911,100700,217950930,8700,8700,8700,8700,12
|
|
20230911,100600,217846530,8700,8700,8700,8700,81
|
|
20230911,100500,217141830,8700,8700,8700,8700,154
|
|
20230911,100400,215802030,8690,8690,8690,8690,3
|
|
20230911,100300,215775960,8690,8690,8690,8690,158
|
|
20230911,100200,214402940,8690,8690,8690,8690,2
|
|
20230911,100100,214385560,8690,8690,8690,8690,0
|
|
20230911,100000,214385560,8690,8690,8690,8690,364
|
|
20230911,095900,211222400,8690,8700,8700,8690,745
|
|
20230911,095800,204742170,8700,8700,8700,8700,0
|
|
20230911,095700,204742170,8700,8700,8700,8700,0
|
|
20230911,095600,204742170,8700,8690,8700,8690,27
|
|
20230911,095500,204507370,8700,8700,8700,8700,7
|
|
20230911,095400,204446470,8700,8700,8700,8700,338
|
|
20230911,095300,201505870,8710,8710,8710,8710,142
|
|
20230911,095200,200269050,8730,8730,8730,8730,52
|
|
20230911,095100,199815090,8740,8740,8740,8740,0
|
|
20230911,095000,199815090,8740,8740,8740,8740,1
|
|
20230911,094900,199806350,8740,8720,8740,8710,229
|
|
20230911,094800,197807660,8720,8720,8720,8710,125
|
|
20230911,094700,196717670,8710,8710,8710,8710,77
|
|
20230911,094600,196047000,8700,8710,8720,8700,3097
|
|
20230911,094500,169100500,8700,8700,8700,8700,35
|
|
20230911,094400,168796000,8710,8720,8720,8710,309
|
|
20230911,094300,166104520,8720,8720,8720,8720,96
|
|
20230911,094200,165267400,8720,8700,8720,8700,17
|
|
20230911,094100,165119460,8720,8720,8720,8720,1001
|
|
20230911,094000,156390740,8710,8710,8710,8710,200
|
|
20230911,093900,154648740,8700,8700,8700,8700,443
|
|
20230911,093800,150794640,8700,8700,8700,8700,1
|
|
20230911,093700,150785940,8690,8690,8690,8690,6
|
|
20230911,093600,150733800,8690,8700,8700,8690,25
|
|
20230911,093500,150516440,8690,8690,8690,8690,60
|
|
20230911,093400,149995040,8690,8690,8690,8690,374
|
|
20230911,093300,146744980,8700,8700,8700,8700,46
|
|
20230911,093200,146344780,8710,8710,8710,8710,54
|
|
20230911,093100,145874440,8710,8720,8720,8710,62
|
|
20230911,093000,145333940,8720,8720,8720,8720,12
|
|
20230911,092900,145229300,8730,8730,8730,8730,120
|
|
20230911,092800,144181700,8730,8730,8730,8730,46
|
|
20230911,092700,143780120,8730,8730,8730,8730,47
|
|
20230911,092600,143369810,8730,8740,8740,8730,380
|
|
20230911,092500,140050830,8750,8750,8750,8750,171
|
|
20230911,092400,138554580,8750,8750,8760,8750,116
|
|
20230911,092300,137539570,8760,8740,8760,8740,2187
|
|
20230911,092200,118406730,8730,8720,8730,8720,795
|
|
20230911,092100,111469530,8720,8720,8720,8720,2
|
|
20230911,092000,111452090,8720,8720,8720,8720,83
|
|
20230911,091900,110728330,8720,8720,8720,8720,258
|
|
20230911,091800,108478570,8720,8720,8730,8720,431
|
|
20230911,091700,104717030,8720,8720,8720,8720,23
|
|
20230911,091600,104516470,8720,8720,8720,8720,101
|
|
20230911,091500,103635750,8720,8730,8730,8720,857
|
|
20230911,091400,96157610,8730,8730,8730,8730,1014
|
|
20230911,091300,87305390,8730,8730,8730,8730,755
|
|
20230911,091200,80714240,8720,8710,8720,8710,2323
|
|
20230911,091100,60479910,8720,8720,8720,8720,1
|
|
20230911,091000,60471190,8700,8700,8710,8700,734
|
|
20230911,090900,54083170,8700,8680,8700,8680,124
|
|
20230911,090800,53006830,8700,8690,8700,8680,122
|
|
20230911,090700,51946800,8700,8700,8700,8680,177
|
|
20230911,090600,50408670,8670,8720,8720,8670,1126
|
|
20230911,090500,40622860,8700,8720,8720,8700,11
|
|
20230911,090400,40526960,8730,8740,8740,8730,5
|
|
20230911,090300,40483270,8740,8720,8740,8720,52
|
|
20230911,090200,40029810,8720,8710,8770,8710,3110
|
|
20230911,090100,12871330,8710,8670,8710,8670,685
|
|
20230911,090000,6906580,8670,8640,8680,8640,699
|