587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184400,710462230,8480,8480,8480,8480,1911
|
|
20230918,184300,710462230,8480,8480,8480,8480,0
|
|
20230918,184200,710462230,8480,8480,8480,8480,0
|
|
20230918,184100,710462230,8480,8480,8480,8480,0
|
|
20230918,184000,710462230,8480,8480,8480,8480,0
|
|
20230918,183900,710462230,8480,8480,8480,8480,0
|
|
20230918,183800,710462230,8480,8480,8480,8480,0
|
|
20230918,183700,710462230,8480,8480,8480,8480,0
|
|
20230918,183600,710462230,8480,8480,8480,8480,0
|
|
20230918,183500,710462230,8480,8480,8480,8480,0
|
|
20230918,183400,710462230,8480,8480,8480,8480,0
|
|
20230918,183300,710462230,8480,8480,8480,8480,0
|
|
20230918,183200,710462230,8480,8480,8480,8480,0
|
|
20230918,183100,710462230,8480,8480,8480,8480,0
|
|
20230918,183000,710462230,8480,8480,8480,8480,0
|
|
20230918,182900,710462230,8480,8480,8480,8480,0
|
|
20230918,182800,710462230,8480,8480,8480,8480,0
|
|
20230918,182700,710462230,8480,8480,8480,8480,0
|
|
20230918,182600,710462230,8480,8480,8480,8480,0
|
|
20230918,182500,710462230,8480,8480,8480,8480,0
|
|
20230918,182400,710462230,8480,8480,8480,8480,0
|
|
20230918,182300,710462230,8480,8480,8480,8480,0
|
|
20230918,182200,710462230,8480,8480,8480,8480,0
|
|
20230918,182100,710462230,8480,8480,8480,8480,0
|
|
20230918,182000,710462230,8480,8480,8480,8480,0
|
|
20230918,181900,710462230,8480,8480,8480,8480,0
|
|
20230918,181800,710462230,8480,8480,8480,8480,0
|
|
20230918,181700,710462230,8480,8480,8480,8480,0
|
|
20230918,181600,710462230,8480,8480,8480,8480,0
|
|
20230918,181500,710462230,8480,8480,8480,8480,0
|
|
20230918,181400,710462230,8480,8480,8480,8480,1911
|
|
20230918,181300,710462230,8480,8480,8480,8480,0
|
|
20230918,181200,710462230,8480,8480,8480,8480,0
|
|
20230918,181100,710462230,8480,8480,8480,8480,0
|
|
20230918,181000,710462230,8480,8480,8480,8480,0
|
|
20230918,180900,710462230,8480,8480,8480,8480,0
|
|
20230918,180800,710462230,8480,8480,8480,8480,0
|
|
20230918,180700,710462230,8480,8480,8480,8480,0
|
|
20230918,180600,710462230,8480,8480,8480,8480,0
|
|
20230918,180500,710462230,8480,8480,8480,8480,0
|
|
20230918,180400,710462230,8480,8480,8480,8480,0
|
|
20230918,180300,710462230,8480,8480,8480,8480,0
|
|
20230918,180200,710462230,8480,8480,8480,8480,0
|
|
20230918,180100,710462230,8480,8480,8480,8480,0
|
|
20230918,180000,710462230,8480,8480,8480,8480,0
|
|
20230918,175900,710462230,8480,8480,8480,8480,0
|
|
20230918,175800,710462230,8480,8480,8480,8480,0
|
|
20230918,175700,710462230,8480,8480,8480,8480,0
|
|
20230918,175600,710462230,8480,8480,8480,8480,0
|
|
20230918,175500,710462230,8480,8480,8480,8480,0
|
|
20230918,175400,710462230,8480,8480,8480,8480,0
|
|
20230918,175300,710462230,8480,8480,8480,8480,0
|
|
20230918,175200,710462230,8480,8480,8480,8480,0
|
|
20230918,175100,710462230,8480,8480,8480,8480,0
|
|
20230918,175000,710462230,8480,8480,8480,8480,0
|
|
20230918,174900,710462230,8480,8480,8480,8480,0
|
|
20230918,174800,710462230,8480,8480,8480,8480,0
|
|
20230918,174700,710462230,8480,8480,8480,8480,0
|
|
20230918,174600,710462230,8480,8480,8480,8480,0
|
|
20230918,174500,710462230,8480,8480,8480,8480,0
|
|
20230918,174400,710462230,8480,8480,8480,8480,1911
|
|
20230918,174300,710462230,8480,8480,8480,8480,0
|
|
20230918,174200,710462230,8480,8480,8480,8480,0
|
|
20230918,174100,710462230,8480,8480,8480,8480,0
|
|
20230918,174000,710462230,8480,8480,8480,8480,0
|
|
20230918,173900,710462230,8480,8480,8480,8480,0
|
|
20230918,173800,710462230,8480,8480,8480,8480,0
|
|
20230918,173700,710462230,8480,8480,8480,8480,0
|
|
20230918,173600,710462230,8480,8480,8480,8480,0
|
|
20230918,173500,710462230,8480,8480,8480,8480,0
|
|
20230918,173400,710462230,8480,8480,8480,8480,0
|
|
20230918,173300,710462230,8480,8480,8480,8480,0
|
|
20230918,173200,710462230,8480,8480,8480,8480,0
|
|
20230918,173100,710462230,8480,8480,8480,8480,0
|
|
20230918,173000,710462230,8480,8480,8480,8480,0
|
|
20230918,172900,710462230,8480,8480,8480,8480,0
|
|
20230918,172800,710462230,8480,8480,8480,8480,0
|
|
20230918,172700,710462230,8480,8480,8480,8480,0
|
|
20230918,172600,710462230,8480,8480,8480,8480,0
|
|
20230918,172500,710462230,8480,8480,8480,8480,0
|
|
20230918,172400,710462230,8480,8480,8480,8480,0
|
|
20230918,172300,710462230,8480,8480,8480,8480,0
|
|
20230918,172200,710462230,8480,8480,8480,8480,0
|
|
20230918,172100,710462230,8480,8480,8480,8480,0
|
|
20230918,172000,710462230,8480,8480,8480,8480,0
|
|
20230918,171900,710462230,8480,8480,8480,8480,0
|
|
20230918,171800,710462230,8480,8480,8480,8480,0
|
|
20230918,171700,710462230,8480,8480,8480,8480,0
|
|
20230918,171600,710462230,8480,8480,8480,8480,0
|
|
20230918,171500,710462230,8480,8480,8480,8480,0
|
|
20230918,171400,710462230,8480,8480,8480,8480,1911
|
|
20230918,171300,710462230,8480,8480,8480,8480,0
|
|
20230918,171200,710462230,8480,8480,8480,8480,0
|
|
20230918,171100,710462230,8480,8480,8480,8480,0
|
|
20230918,171000,710462230,8480,8480,8480,8480,0
|
|
20230918,170900,710462230,8480,8480,8480,8480,0
|
|
20230918,170800,710462230,8480,8480,8480,8480,0
|
|
20230918,170700,710462230,8480,8480,8480,8480,0
|
|
20230918,170600,710462230,8480,8480,8480,8480,0
|
|
20230918,170500,710462230,8480,8480,8480,8480,0
|
|
20230918,170400,710462230,8480,8480,8480,8480,0
|
|
20230918,170300,710462230,8480,8480,8480,8480,0
|
|
20230918,170200,710462230,8480,8480,8480,8480,0
|
|
20230918,170100,710462230,8480,8480,8480,8480,0
|
|
20230918,170000,710462230,8480,8480,8480,8480,0
|
|
20230918,165900,710462230,8480,8480,8480,8480,0
|
|
20230918,165800,710462230,8480,8480,8480,8480,0
|
|
20230918,165700,710462230,8480,8480,8480,8480,0
|
|
20230918,165600,710462230,8480,8480,8480,8480,0
|
|
20230918,165500,710462230,8480,8480,8480,8480,0
|
|
20230918,165400,710462230,8480,8480,8480,8480,0
|
|
20230918,165300,710462230,8480,8480,8480,8480,0
|
|
20230918,165200,710462230,8480,8480,8480,8480,0
|
|
20230918,165100,710462230,8480,8480,8480,8480,0
|
|
20230918,165000,710462230,8480,8480,8480,8480,0
|
|
20230918,164900,710462230,8480,8480,8480,8480,0
|
|
20230918,164800,710462230,8480,8480,8480,8480,0
|
|
20230918,164700,710462230,8480,8480,8480,8480,0
|
|
20230918,164600,710462230,8480,8480,8480,8480,0
|
|
20230918,164500,710462230,8480,8480,8480,8480,0
|
|
20230918,164400,710462230,8480,8480,8480,8480,1911
|
|
20230918,164300,710462230,8480,8480,8480,8480,0
|
|
20230918,164200,710462230,8480,8480,8480,8480,0
|
|
20230918,164100,710462230,8480,8480,8480,8480,0
|
|
20230918,164000,710462230,8480,8480,8480,8480,0
|
|
20230918,163900,710462230,8480,8480,8480,8480,0
|
|
20230918,163800,710462230,8480,8480,8480,8480,0
|
|
20230918,163700,710462230,8480,8480,8480,8480,0
|
|
20230918,163600,710462230,8480,8480,8480,8480,0
|
|
20230918,163500,710462230,8480,8480,8480,8480,0
|
|
20230918,163400,710462230,8480,8480,8480,8480,0
|
|
20230918,163300,710462230,8480,8480,8480,8480,0
|
|
20230918,163200,710462230,8480,8480,8480,8480,0
|
|
20230918,163100,710462230,8480,8480,8480,8480,0
|
|
20230918,163000,710462230,8480,8480,8480,8480,0
|
|
20230918,162900,710462230,8480,8480,8480,8480,0
|
|
20230918,162800,710462230,8480,8480,8480,8480,0
|
|
20230918,162700,710462230,8480,8480,8480,8480,0
|
|
20230918,162600,710462230,8480,8480,8480,8480,0
|
|
20230918,162500,710462230,8480,8480,8480,8480,0
|
|
20230918,162400,710462230,8480,8480,8480,8480,0
|
|
20230918,162300,710462230,8480,8480,8480,8480,0
|
|
20230918,162200,710462230,8480,8480,8480,8480,0
|
|
20230918,162100,710462230,8480,8480,8480,8480,0
|
|
20230918,162000,710462230,8480,8480,8480,8480,0
|
|
20230918,161900,710462230,8480,8480,8480,8480,0
|
|
20230918,161800,710462230,8480,8480,8480,8480,0
|
|
20230918,161700,710462230,8480,8480,8480,8480,0
|
|
20230918,161600,710462230,8480,8480,8480,8480,0
|
|
20230918,161500,710462230,8480,8480,8480,8480,0
|
|
20230918,161400,710462230,8480,8480,8480,8480,1911
|
|
20230918,161300,710462230,8480,8480,8480,8480,0
|
|
20230918,161200,710462230,8480,8480,8480,8480,0
|
|
20230918,161100,710462230,8480,8480,8480,8480,0
|
|
20230918,161000,710462230,8480,8480,8480,8480,0
|
|
20230918,160900,710462230,8480,8480,8480,8480,0
|
|
20230918,160800,710462230,8480,8480,8480,8480,0
|
|
20230918,160700,710462230,8480,8480,8480,8480,0
|
|
20230918,160600,710462230,8480,8480,8480,8480,0
|
|
20230918,160500,710462230,8480,8480,8480,8480,0
|
|
20230918,160400,710462230,8480,8480,8480,8480,0
|
|
20230918,160300,710462230,8480,8480,8480,8480,0
|
|
20230918,160200,710462230,8480,8480,8480,8480,0
|
|
20230918,160100,710462230,8480,8480,8480,8480,0
|
|
20230918,160000,710462230,8480,8480,8480,8480,0
|
|
20230918,155900,710462230,8480,8480,8480,8480,0
|
|
20230918,155800,710462230,8480,8480,8480,8480,0
|
|
20230918,155700,710462230,8480,8480,8480,8480,0
|
|
20230918,155600,710462230,8480,8480,8480,8480,0
|
|
20230918,155500,710462230,8480,8480,8480,8480,0
|
|
20230918,155400,710462230,8480,8480,8480,8480,0
|
|
20230918,155300,710462230,8480,8480,8480,8480,0
|
|
20230918,155200,710462230,8480,8480,8480,8480,0
|
|
20230918,155100,710462230,8480,8480,8480,8480,0
|
|
20230918,155000,710462230,8480,8480,8480,8480,0
|
|
20230918,154900,710462230,8480,8480,8480,8480,0
|
|
20230918,154800,710462230,8480,8480,8480,8480,0
|
|
20230918,154700,710462230,8480,8480,8480,8480,0
|
|
20230918,154600,710462230,8480,8480,8480,8480,0
|
|
20230918,154500,710462230,8480,8480,8480,8480,0
|
|
20230918,154400,710462230,8480,8480,8480,8480,1911
|
|
20230918,154300,710462230,8480,8480,8480,8480,0
|
|
20230918,154200,710462230,8480,8480,8480,8480,0
|
|
20230918,154100,710462230,8480,8480,8480,8480,0
|
|
20230918,154000,710462230,8480,8480,8480,8480,0
|
|
20230918,153900,710462230,8480,8480,8480,8480,0
|
|
20230918,153800,710462230,8480,8480,8480,8480,0
|
|
20230918,153700,710462230,8480,8480,8480,8480,0
|
|
20230918,153600,710462230,8480,8480,8480,8480,0
|
|
20230918,153500,710462230,8480,8480,8480,8480,0
|
|
20230918,153400,710462230,8480,8480,8480,8480,0
|
|
20230918,153300,710462230,8480,8480,8480,8480,0
|
|
20230918,153200,710462230,8480,8480,8480,8480,0
|
|
20230918,153100,710462230,8480,8480,8480,8480,0
|
|
20230918,153000,710462230,8480,8480,8480,8480,1911
|
|
20230918,152900,694256950,8500,8500,8500,8500,0
|
|
20230918,152800,694256950,8500,8500,8500,8500,0
|
|
20230918,152700,694256950,8500,8500,8500,8500,0
|
|
20230918,152600,694256950,8500,8500,8500,8500,0
|
|
20230918,152500,694256950,8500,8500,8500,8500,0
|
|
20230918,152400,694256950,8500,8500,8500,8500,0
|
|
20230918,152300,694256950,8500,8500,8500,8500,0
|
|
20230918,152200,694256950,8500,8500,8500,8500,0
|
|
20230918,152100,694256950,8500,8500,8500,8500,0
|
|
20230918,152000,694256950,8500,8500,8500,8500,0
|
|
20230918,151900,694256950,8500,8500,8500,8470,76
|
|
20230918,151800,693612500,8480,8500,8510,8480,506
|
|
20230918,151700,689317520,8490,8470,8520,8470,563
|
|
20230918,151600,684527400,8500,8470,8500,8460,49
|
|
20230918,151500,684112810,8470,8470,8470,8470,41
|
|
20230918,151400,683765540,8480,8500,8500,8480,6
|
|
20230918,151300,683714640,8500,8480,8500,8480,4001
|
|
20230918,151200,649711580,8470,8470,8470,8470,20
|
|
20230918,151100,649542180,8470,8470,8480,8470,198
|
|
20230918,151000,647864620,8470,8470,8470,8470,20
|
|
20230918,150900,647695220,8470,8470,8480,8460,82
|
|
20230918,150800,647000370,8460,8460,8460,8450,500
|
|
20230918,150700,642775190,8480,8460,8480,8450,3187
|
|
20230918,150600,615815540,8460,8460,8460,8460,0
|
|
20230918,150500,615815540,8460,8470,8470,8460,236
|
|
20230918,150400,613816630,8480,8480,8480,8480,0
|
|
20230918,150300,613816630,8480,8480,8480,8480,10
|
|
20230918,150200,613731830,8480,8480,8480,8480,100
|
|
20230918,150100,612883830,8470,8470,8470,8470,140
|
|
20230918,150000,611698030,8470,8480,8480,8470,520
|
|
20230918,145900,607290630,8480,8480,8480,8480,4
|
|
20230918,145800,607256710,8460,8460,8470,8460,718
|
|
20230918,145700,601179430,8470,8470,8470,8470,555
|
|
20230918,145600,596478580,8470,8470,8470,8470,7
|
|
20230918,145500,596419290,8470,8470,8470,8460,82
|
|
20230918,145400,595725250,8470,8470,8470,8470,7
|
|
20230918,145300,595665960,8470,8470,8470,8470,0
|
|
20230918,145200,595665960,8470,8460,8470,8460,16
|
|
20230918,145100,595530590,8460,8470,8470,8460,8
|
|
20230918,145000,595462890,8470,8470,8470,8470,1
|
|
20230918,144900,595454420,8470,8460,8470,8460,168
|
|
20230918,144800,594031900,8450,8450,8450,8450,0
|
|
20230918,144700,594031900,8450,8450,8450,8450,0
|
|
20230918,144600,594031900,8450,8450,8450,8450,0
|
|
20230918,144500,594031900,8450,8450,8450,8450,0
|
|
20230918,144400,594031900,8450,8450,8450,8450,0
|
|
20230918,144300,594031900,8450,8450,8450,8450,0
|
|
20230918,144200,594031900,8450,8460,8460,8450,1137
|
|
20230918,144100,584412970,8470,8470,8470,8470,50
|
|
20230918,144000,583989470,8470,8470,8470,8470,1
|
|
20230918,143900,583981000,8470,8470,8470,8470,100
|
|
20230918,143800,583134000,8470,8490,8490,8470,21
|
|
20230918,143700,582956110,8470,8470,8470,8470,2
|
|
20230918,143600,582939170,8490,8490,8490,8490,0
|
|
20230918,143500,582939170,8490,8460,8490,8460,41
|
|
20230918,143400,582591530,8460,8460,8460,8460,22
|
|
20230918,143300,582405410,8460,8460,8460,8460,3
|
|
20230918,143200,582380030,8450,8460,8460,8450,3
|
|
20230918,143100,582354670,8460,8490,8490,8450,77
|
|
20230918,143000,581703430,8460,8450,8460,8450,58
|
|
20230918,142900,581212800,8450,8450,8450,8450,150
|
|
20230918,142800,579945300,8450,8460,8460,8450,167
|
|
20230918,142700,578533570,8460,8460,8460,8460,4
|
|
20230918,142600,578499730,8470,8460,8470,8460,580
|
|
20230918,142500,573587340,8460,8460,8460,8450,2348
|
|
20230918,142400,553735440,8470,8470,8470,8470,22
|
|
20230918,142300,553549100,8470,8470,8470,8470,72
|
|
20230918,142200,552939260,8470,8470,8470,8470,0
|
|
20230918,142100,552939260,8470,8470,8470,8470,9
|
|
20230918,142000,552863030,8470,8470,8470,8470,3052
|
|
20230918,141900,527012590,8480,8480,8480,8480,93
|
|
20230918,141800,526223950,8480,8480,8480,8480,24
|
|
20230918,141700,526020430,8480,8480,8480,8480,20
|
|
20230918,141600,525850830,8480,8480,8480,8480,0
|
|
20230918,141500,525850830,8480,8480,8480,8480,50
|
|
20230918,141400,525426830,8480,8480,8480,8480,10
|
|
20230918,141300,525342030,8480,8480,8480,8480,1
|
|
20230918,141200,525333550,8480,8490,8490,8480,52
|
|
20230918,141100,524892080,8480,8480,8480,8480,419
|
|
20230918,141000,521338960,8480,8480,8480,8480,0
|
|
20230918,140900,521338960,8480,8480,8480,8480,0
|
|
20230918,140800,521338960,8480,8480,8480,8480,28
|
|
20230918,140700,521101520,8480,8480,8480,8480,501
|
|
20230918,140600,516853040,8480,8480,8490,8480,103
|
|
20230918,140500,515979590,8490,8490,8490,8490,0
|
|
20230918,140400,515979590,8490,8490,8490,8490,25
|
|
20230918,140300,515767340,8490,8490,8490,8490,532
|
|
20230918,140200,511250660,8480,8480,8480,8480,0
|
|
20230918,140100,511250660,8480,8470,8480,8470,256
|
|
20230918,140000,509081780,8480,8480,8480,8480,45
|
|
20230918,135900,508700180,8480,8480,8480,8470,430
|
|
20230918,135800,505056590,8480,8480,8480,8480,6
|
|
20230918,135700,505005710,8480,8470,8480,8470,59
|
|
20230918,135600,504505970,8480,8480,8480,8480,8
|
|
20230918,135500,504438130,8480,8480,8480,8480,3
|
|
20230918,135400,504412690,8470,8470,8470,8470,0
|
|
20230918,135300,504412690,8470,8470,8470,8470,0
|
|
20230918,135200,504412690,8470,8470,8470,8470,0
|
|
20230918,135100,504412690,8470,8470,8470,8470,0
|
|
20230918,135000,504412690,8470,8470,8470,8470,70
|
|
20230918,134900,503819790,8470,8470,8470,8470,0
|
|
20230918,134800,503819790,8470,8470,8470,8470,1
|
|
20230918,134700,503811320,8480,8480,8480,8480,12
|
|
20230918,134600,503709560,8470,8470,8470,8470,0
|
|
20230918,134500,503709560,8470,8470,8470,8470,0
|
|
20230918,134400,503709560,8470,8470,8470,8470,0
|
|
20230918,134300,503709560,8470,8480,8480,8470,357
|
|
20230918,134200,500685710,8480,8480,8480,8480,111
|
|
20230918,134100,499744430,8480,8480,8480,8480,1
|
|
20230918,134000,499735950,8480,8480,8480,8480,0
|
|
20230918,133900,499735950,8480,8480,8480,8480,101
|
|
20230918,133800,498879470,8480,8480,8480,8480,1111
|
|
20230918,133700,489458190,8480,8480,8480,8480,992
|
|
20230918,133600,481046030,8480,8480,8480,8480,8
|
|
20230918,133500,480978190,8490,8480,8490,8480,11
|
|
20230918,133400,480884880,8480,8480,8480,8480,209
|
|
20230918,133300,479112560,8480,8480,8480,8480,33
|
|
20230918,133200,478832720,8480,8480,8480,8480,583
|
|
20230918,133100,473888880,8480,8480,8480,8480,8
|
|
20230918,133000,473821040,8480,8480,8480,8480,3
|
|
20230918,132900,473795600,8480,8490,8490,8480,106
|
|
20230918,132800,472895690,8500,8500,8500,8500,0
|
|
20230918,132700,472895690,8500,8500,8500,8500,2
|
|
20230918,132600,472878690,8500,8500,8500,8500,1
|
|
20230918,132500,472870190,8500,8500,8500,8500,10
|
|
20230918,132400,472785190,8500,8500,8500,8500,1
|
|
20230918,132300,472776690,8500,8500,8500,8500,0
|
|
20230918,132200,472776690,8500,8500,8500,8500,10
|
|
20230918,132100,472691690,8500,8500,8500,8500,0
|
|
20230918,132000,472691690,8500,8500,8500,8500,0
|
|
20230918,131900,472691690,8500,8500,8500,8500,0
|
|
20230918,131800,472691690,8500,8500,8500,8500,0
|
|
20230918,131700,472691690,8500,8500,8500,8500,0
|
|
20230918,131600,472691690,8500,8500,8500,8500,55
|
|
20230918,131500,472224190,8500,8500,8500,8500,0
|
|
20230918,131400,472224190,8500,8480,8500,8480,3
|
|
20230918,131300,472198730,8480,8480,8480,8480,432
|
|
20230918,131200,468535370,8490,8490,8490,8490,1020
|
|
20230918,131100,459875570,8490,8490,8490,8490,10
|
|
20230918,131000,459790670,8490,8480,8490,8480,15
|
|
20230918,130900,459663440,8480,8480,8480,8480,21
|
|
20230918,130800,459485360,8490,8490,8490,8490,0
|
|
20230918,130700,459485360,8490,8490,8490,8490,15
|
|
20230918,130600,459358010,8490,8490,8490,8490,54
|
|
20230918,130500,458899550,8490,8490,8490,8490,21
|
|
20230918,130400,458721260,8490,8490,8490,8490,133
|
|
20230918,130300,457592090,8490,8490,8490,8490,0
|
|
20230918,130200,457592090,8490,8490,8490,8490,40
|
|
20230918,130100,457252490,8490,8490,8490,8490,0
|
|
20230918,130000,457252490,8490,8470,8490,8470,19
|
|
20230918,125900,457091380,8490,8490,8490,8490,21
|
|
20230918,125800,456913090,8490,8480,8490,8470,99
|
|
20230918,125700,456074290,8480,8480,8480,8480,2
|
|
20230918,125600,456057330,8480,8480,8480,8480,0
|
|
20230918,125500,456057330,8480,8480,8480,8480,0
|
|
20230918,125400,456057330,8480,8480,8480,8480,0
|
|
20230918,125300,456057330,8480,8480,8480,8480,30
|
|
20230918,125200,455802930,8480,8470,8480,8470,2000
|
|
20230918,125100,438843230,8470,8470,8470,8470,1
|
|
20230918,125000,438834760,8460,8470,8470,8460,182
|
|
20230918,124900,437294420,8470,8470,8470,8470,60
|
|
20230918,124800,436786220,8470,8470,8470,8470,390
|
|
20230918,124700,433482920,8470,8470,8470,8470,11
|
|
20230918,124600,433389750,8470,8470,8470,8470,0
|
|
20230918,124500,433389750,8470,8470,8470,8470,20
|
|
20230918,124400,433220350,8460,8460,8460,8460,146
|
|
20230918,124300,431985190,8470,8470,8470,8470,1
|
|
20230918,124200,431976720,8470,8470,8470,8470,7
|
|
20230918,124100,431917430,8470,8470,8470,8470,8
|
|
20230918,124000,431849670,8470,8470,8470,8470,5
|
|
20230918,123900,431807320,8470,8470,8470,8470,4
|
|
20230918,123800,431773440,8470,8470,8470,8470,110
|
|
20230918,123700,430841740,8470,8470,8470,8470,200
|
|
20230918,123600,429147740,8470,8470,8470,8470,32
|
|
20230918,123500,428876700,8470,8470,8470,8470,10
|
|
20230918,123400,428792000,8480,8480,8480,8470,2405
|
|
20230918,123300,408416790,8480,8480,8480,8480,232
|
|
20230918,123200,406449430,8490,8490,8490,8490,4
|
|
20230918,123100,406415470,8490,8490,8490,8490,58
|
|
20230918,123000,405923050,8480,8480,8480,8480,0
|
|
20230918,122900,405923050,8480,8480,8480,8480,0
|
|
20230918,122800,405923050,8480,8480,8480,8480,2
|
|
20230918,122700,405906090,8480,8480,8480,8480,2
|
|
20230918,122600,405889130,8480,8480,8480,8480,1
|
|
20230918,122500,405880650,8480,8480,8480,8480,50
|
|
20230918,122400,405456650,8480,8480,8480,8480,0
|
|
20230918,122300,405456650,8480,8480,8480,8480,0
|
|
20230918,122200,405456650,8480,8480,8480,8480,0
|
|
20230918,122100,405456650,8480,8480,8480,8480,1
|
|
20230918,122000,405448170,8480,8480,8500,8480,157
|
|
20230918,121900,404116770,8480,8480,8480,8480,0
|
|
20230918,121800,404116770,8480,8480,8480,8480,11
|
|
20230918,121700,404023490,8480,8480,8480,8480,270
|
|
20230918,121600,401733890,8480,8490,8490,8480,431
|
|
20230918,121500,398078910,8480,8480,8480,8480,20
|
|
20230918,121400,397909310,8490,8490,8490,8480,284
|
|
20230918,121300,395500780,8480,8480,8480,8480,0
|
|
20230918,121200,395500780,8480,8480,8480,8480,20
|
|
20230918,121100,395331180,8480,8490,8490,8480,812
|
|
20230918,121000,388445070,8490,8500,8500,8490,134
|
|
20230918,120900,387307370,8490,8490,8490,8490,35
|
|
20230918,120800,387010220,8490,8490,8490,8490,51
|
|
20230918,120700,386577230,8490,8490,8490,8490,104
|
|
20230918,120600,385694270,8490,8490,8490,8490,0
|
|
20230918,120500,385694270,8490,8490,8490,8490,0
|
|
20230918,120400,385694270,8490,8490,8490,8490,243
|
|
20230918,120300,383631200,8490,8500,8500,8490,540
|
|
20230918,120200,379046500,8490,8490,8490,8490,100
|
|
20230918,120100,378197500,8490,8490,8490,8490,160
|
|
20230918,120000,376839100,8490,8500,8500,8480,93
|
|
20230918,115900,376050040,8480,8500,8500,8480,76
|
|
20230918,115800,375404380,8500,8480,8500,8480,101
|
|
20230918,115700,374547880,8480,8480,8480,8480,137
|
|
20230918,115600,373386120,8480,8480,8480,8480,312
|
|
20230918,115500,370740360,8480,8480,8480,8480,79
|
|
20230918,115400,370070440,8480,8480,8480,8480,20
|
|
20230918,115300,369900840,8490,8490,8490,8490,5
|
|
20230918,115200,369858390,8490,8490,8490,8490,20
|
|
20230918,115100,369688590,8500,8500,8500,8500,0
|
|
20230918,115000,369688590,8500,8500,8500,8500,0
|
|
20230918,114900,369688590,8500,8500,8500,8500,1
|
|
20230918,114800,369680090,8500,8490,8500,8490,53
|
|
20230918,114700,369230110,8490,8490,8490,8490,340
|
|
20230918,114600,366343510,8500,8500,8500,8500,1
|
|
20230918,114500,366335010,8500,8500,8500,8500,0
|
|
20230918,114400,366335010,8500,8500,8500,8500,1
|
|
20230918,114300,366326510,8500,8500,8500,8500,1
|
|
20230918,114200,366318010,8480,8480,8480,8480,1299
|
|
20230918,114100,355302490,8480,8480,8480,8480,0
|
|
20230918,114000,355302490,8480,8480,8480,8480,0
|
|
20230918,113900,355302490,8480,8480,8480,8480,0
|
|
20230918,113800,355302490,8480,8480,8480,8480,173
|
|
20230918,113700,353835450,8500,8490,8500,8490,54
|
|
20230918,113600,353376860,8490,8490,8490,8480,788
|
|
20230918,113500,346687210,8490,8500,8510,8490,984
|
|
20230918,113400,338323640,8510,8500,8510,8500,21
|
|
20230918,113300,338145110,8520,8510,8520,8510,285
|
|
20230918,113200,335716980,8510,8510,8510,8510,218
|
|
20230918,113100,333861800,8510,8510,8510,8510,27
|
|
20230918,113000,333632030,8510,8500,8510,8500,38
|
|
20230918,112900,333308660,8520,8500,8520,8500,23
|
|
20230918,112800,333113130,8520,8510,8520,8510,26
|
|
20230918,112700,332891630,8500,8500,8500,8500,2
|
|
20230918,112600,332874630,8500,8500,8500,8500,60
|
|
20230918,112500,332364630,8520,8520,8520,8520,1
|
|
20230918,112400,332356110,8500,8500,8500,8500,1
|
|
20230918,112300,332347610,8500,8500,8500,8500,1
|
|
20230918,112200,332339110,8520,8520,8520,8520,50
|
|
20230918,112100,331913110,8520,8520,8520,8520,2
|
|
20230918,112000,331896070,8530,8500,8530,8500,6
|
|
20230918,111900,331845010,8530,8500,8530,8500,2
|
|
20230918,111800,331827980,8530,8530,8530,8530,11
|
|
20230918,111700,331734150,8500,8530,8530,8500,145
|
|
20230918,111600,330499490,8530,8530,8530,8530,21
|
|
20230918,111500,330320360,8490,8510,8510,8490,313
|
|
20230918,111400,327660410,8530,8530,8530,8530,1
|
|
20230918,111300,327651880,8510,8510,8510,8510,1
|
|
20230918,111200,327643370,8520,8520,8520,8520,0
|
|
20230918,111100,327643370,8520,8520,8520,8520,6
|
|
20230918,111000,327592250,8530,8520,8530,8520,14
|
|
20230918,110900,327472960,8510,8530,8530,8510,85
|
|
20230918,110800,326749530,8510,8510,8510,8510,8
|
|
20230918,110700,326681450,8510,8510,8510,8510,16
|
|
20230918,110600,326545290,8510,8510,8510,8490,1026
|
|
20230918,110500,317828020,8510,8510,8510,8510,3
|
|
20230918,110400,317802490,8510,8510,8510,8510,4
|
|
20230918,110300,317768450,8510,8510,8510,8510,83
|
|
20230918,110200,317062120,8510,8510,8510,8510,0
|
|
20230918,110100,317062120,8510,8510,8510,8510,0
|
|
20230918,110000,317062120,8510,8510,8510,8510,15
|
|
20230918,105900,316934470,8510,8510,8510,8510,55
|
|
20230918,105800,316466420,8510,8510,8510,8510,0
|
|
20230918,105700,316466420,8510,8500,8510,8500,63
|
|
20230918,105600,315930420,8500,8510,8510,8500,354
|
|
20230918,105500,312918320,8510,8510,8510,8510,8
|
|
20230918,105400,312850240,8510,8510,8510,8510,58
|
|
20230918,105300,312356660,8510,8510,8510,8510,0
|
|
20230918,105200,312356660,8510,8510,8510,8510,30
|
|
20230918,105100,312101360,8510,8510,8510,8510,150
|
|
20230918,105000,310824860,8510,8520,8520,8510,88
|
|
20230918,104900,310075430,8520,8520,8530,8520,61
|
|
20230918,104800,309555450,8530,8530,8530,8520,52
|
|
20230918,104700,309111960,8520,8510,8520,8510,12
|
|
20230918,104600,309009730,8520,8500,8520,8500,213
|
|
20230918,104500,307196110,8510,8510,8510,8510,17
|
|
20230918,104400,307051440,8510,8510,8510,8510,98
|
|
20230918,104300,306217460,8500,8500,8510,8500,180
|
|
20230918,104200,304686360,8500,8500,8500,8500,296
|
|
20230918,104100,302170360,8500,8500,8500,8500,190
|
|
20230918,104000,300555360,8500,8500,8500,8500,136
|
|
20230918,103900,299399360,8490,8490,8490,8490,0
|
|
20230918,103800,299399360,8490,8490,8490,8490,0
|
|
20230918,103700,299399360,8490,8510,8520,8490,612
|
|
20230918,103600,294198420,8510,8540,8540,8510,1545
|
|
20230918,103500,281011870,8550,8540,8550,8540,33
|
|
20230918,103400,280729750,8550,8540,8550,8540,5
|
|
20230918,103300,280687030,8560,8560,8560,8560,100
|
|
20230918,103200,279831030,8550,8550,8550,8550,3
|
|
20230918,103100,279805380,8550,8550,8560,8550,14
|
|
20230918,103000,279685670,8560,8550,8560,8550,43
|
|
20230918,102900,279317870,8550,8550,8550,8550,475
|
|
20230918,102800,275256620,8560,8560,8560,8560,10
|
|
20230918,102700,275171020,8560,8560,8560,8560,0
|
|
20230918,102600,275171020,8560,8560,8560,8560,1
|
|
20230918,102500,275162460,8560,8560,8560,8560,26
|
|
20230918,102400,274939900,8560,8560,8560,8560,24
|
|
20230918,102300,274734460,8560,8560,8560,8560,0
|
|
20230918,102200,274734460,8560,8560,8560,8560,1
|
|
20230918,102100,274725900,8560,8560,8560,8560,0
|
|
20230918,102000,274725900,8560,8560,8560,8560,0
|
|
20230918,101900,274725900,8560,8560,8560,8560,7
|
|
20230918,101800,274665980,8560,8560,8560,8560,0
|
|
20230918,101700,274665980,8560,8560,8560,8560,1
|
|
20230918,101600,274657420,8560,8560,8560,8560,0
|
|
20230918,101500,274657420,8560,8560,8560,8560,15
|
|
20230918,101400,274529020,8550,8550,8550,8550,0
|
|
20230918,101300,274529020,8550,8550,8550,8550,18
|
|
20230918,101200,274375120,8550,8550,8550,8540,625
|
|
20230918,101100,269031920,8550,8550,8550,8550,60
|
|
20230918,101000,268518920,8550,8550,8550,8540,92
|
|
20230918,100900,267732420,8550,8550,8550,8550,356
|
|
20230918,100800,264688620,8550,8550,8550,8550,88
|
|
20230918,100700,263936220,8550,8560,8560,8550,104
|
|
20230918,100600,263046790,8560,8560,8560,8560,269
|
|
20230918,100500,260744150,8590,8590,8590,8590,0
|
|
20230918,100400,260744150,8590,8590,8590,8590,2
|
|
20230918,100300,260726970,8600,8600,8600,8600,0
|
|
20230918,100200,260726970,8600,8600,8600,8600,1
|
|
20230918,100100,260718370,8570,8580,8580,8570,276
|
|
20230918,100000,258352890,8600,8600,8600,8600,2
|
|
20230918,095900,258335690,8580,8580,8580,8580,0
|
|
20230918,095800,258335690,8580,8580,8580,8580,377
|
|
20230918,095700,255101030,8600,8600,8600,8600,2
|
|
20230918,095600,255083830,8600,8600,8600,8600,3
|
|
20230918,095500,255058030,8600,8590,8600,8590,23
|
|
20230918,095400,254860240,8600,8600,8600,8600,170
|
|
20230918,095300,253398240,8610,8610,8610,8610,0
|
|
20230918,095200,253398240,8610,8610,8610,8610,102
|
|
20230918,095100,252520020,8610,8610,8610,8610,122
|
|
20230918,095000,251469600,8600,8590,8600,8590,24
|
|
20230918,094900,251263210,8580,8580,8580,8580,0
|
|
20230918,094800,251263210,8580,8590,8590,8580,121
|
|
20230918,094700,250225020,8600,8600,8600,8600,10
|
|
20230918,094600,250139020,8600,8600,8600,8600,13
|
|
20230918,094500,250027220,8600,8600,8600,8600,10
|
|
20230918,094400,249941220,8600,8600,8600,8600,0
|
|
20230918,094300,249941220,8600,8600,8600,8600,2
|
|
20230918,094200,249924020,8600,8600,8600,8600,7
|
|
20230918,094100,249863820,8560,8590,8590,8560,347
|
|
20230918,094000,246892820,8590,8590,8590,8590,0
|
|
20230918,093900,246892820,8590,8590,8590,8590,0
|
|
20230918,093800,246892820,8590,8580,8590,8580,243
|
|
20230918,093700,244807860,8580,8550,8580,8550,2300
|
|
20230918,093600,225105220,8550,8540,8550,8530,1458
|
|
20230918,093500,212652600,8540,8520,8540,8520,690
|
|
20230918,093400,206760680,8520,8520,8520,8520,22
|
|
20230918,093300,206573240,8520,8520,8520,8520,5
|
|
20230918,093200,206530640,8520,8520,8520,8520,60
|
|
20230918,093100,206019440,8500,8530,8530,8500,3477
|
|
20230918,093000,176444200,8540,8540,8540,8540,6
|
|
20230918,092900,176392960,8540,8540,8540,8530,242
|
|
20230918,092800,174326380,8540,8540,8540,8540,1
|
|
20230918,092700,174317840,8510,8540,8540,8510,22
|
|
20230918,092600,174130320,8540,8540,8540,8540,1
|
|
20230918,092500,174121780,8500,8510,8510,8500,22
|
|
20230918,092400,173934640,8500,8540,8540,8420,3952
|
|
20230918,092300,140462560,8540,8570,8570,8540,51
|
|
20230918,092200,140026990,8540,8540,8540,8540,10
|
|
20230918,092100,139941590,8570,8540,8570,8540,21
|
|
20230918,092000,139761950,8540,8550,8550,8530,207
|
|
20230918,091900,137994080,8550,8570,8570,8550,4510
|
|
20230918,091800,99428910,8570,8570,8570,8570,661
|
|
20230918,091700,93764140,8570,8580,8580,8570,59
|
|
20230918,091600,93258320,8580,8580,8580,8580,100
|
|
20230918,091500,92400320,8570,8580,8580,8570,26
|
|
20230918,091400,92177490,8570,8590,8590,8570,122
|
|
20230918,091300,91129730,8590,8560,8590,8560,1190
|
|
20230918,091200,80907990,8560,8590,8590,8560,75
|
|
20230918,091100,80265240,8590,8590,8590,8560,385
|
|
20230918,091000,76963310,8590,8590,8590,8590,30
|
|
20230918,090900,76705610,8570,8590,8590,8570,728
|
|
20230918,090800,70462090,8600,8600,8610,8590,217
|
|
20230918,090700,68595910,8600,8570,8600,8540,616
|
|
20230918,090600,63316640,8570,8560,8570,8550,1454
|
|
20230918,090500,50863390,8520,8520,8520,8520,155
|
|
20230918,090400,49542790,8520,8490,8520,8470,283
|
|
20230918,090300,47138340,8530,8510,8530,8480,1979
|
|
20230918,090200,30304600,8510,8510,8510,8510,93
|
|
20230918,090100,29513170,8510,8570,8570,8500,1049
|
|
20230918,090000,20569060,8570,8600,8600,8550,2393
|