646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194300,500349830,8980,8980,8980,8980,5750
|
|
20230908,194200,500349830,8980,8980,8980,8980,0
|
|
20230908,194100,500349830,8980,8980,8980,8980,0
|
|
20230908,194000,500349830,8980,8980,8980,8980,0
|
|
20230908,193900,500349830,8980,8980,8980,8980,0
|
|
20230908,193800,500349830,8980,8980,8980,8980,0
|
|
20230908,193700,500349830,8980,8980,8980,8980,0
|
|
20230908,193600,500349830,8980,8980,8980,8980,0
|
|
20230908,193500,500349830,8980,8980,8980,8980,0
|
|
20230908,193400,500349830,8980,8980,8980,8980,0
|
|
20230908,193300,500349830,8980,8980,8980,8980,0
|
|
20230908,193200,500349830,8980,8980,8980,8980,0
|
|
20230908,193100,500349830,8980,8980,8980,8980,0
|
|
20230908,193000,500349830,8980,8980,8980,8980,0
|
|
20230908,192900,500349830,8980,8980,8980,8980,0
|
|
20230908,192800,500349830,8980,8980,8980,8980,0
|
|
20230908,192700,500349830,8980,8980,8980,8980,0
|
|
20230908,192600,500349830,8980,8980,8980,8980,0
|
|
20230908,192500,500349830,8980,8980,8980,8980,0
|
|
20230908,192400,500349830,8980,8980,8980,8980,0
|
|
20230908,192300,500349830,8980,8980,8980,8980,0
|
|
20230908,192200,500349830,8980,8980,8980,8980,0
|
|
20230908,192100,500349830,8980,8980,8980,8980,0
|
|
20230908,192000,500349830,8980,8980,8980,8980,0
|
|
20230908,191900,500349830,8980,8980,8980,8980,0
|
|
20230908,191800,500349830,8980,8980,8980,8980,0
|
|
20230908,191700,500349830,8980,8980,8980,8980,0
|
|
20230908,191600,500349830,8980,8980,8980,8980,0
|
|
20230908,191500,500349830,8980,8980,8980,8980,0
|
|
20230908,191400,500349830,8980,8980,8980,8980,0
|
|
20230908,191300,500349830,8980,8980,8980,8980,5750
|
|
20230908,191200,500349830,8980,8980,8980,8980,0
|
|
20230908,191100,500349830,8980,8980,8980,8980,0
|
|
20230908,191000,500349830,8980,8980,8980,8980,0
|
|
20230908,190900,500349830,8980,8980,8980,8980,0
|
|
20230908,190800,500349830,8980,8980,8980,8980,0
|
|
20230908,190700,500349830,8980,8980,8980,8980,0
|
|
20230908,190600,500349830,8980,8980,8980,8980,0
|
|
20230908,190500,500349830,8980,8980,8980,8980,0
|
|
20230908,190400,500349830,8980,8980,8980,8980,0
|
|
20230908,190300,500349830,8980,8980,8980,8980,0
|
|
20230908,190200,500349830,8980,8980,8980,8980,0
|
|
20230908,190100,500349830,8980,8980,8980,8980,0
|
|
20230908,190000,500349830,8980,8980,8980,8980,0
|
|
20230908,185900,500349830,8980,8980,8980,8980,0
|
|
20230908,185800,500349830,8980,8980,8980,8980,0
|
|
20230908,185700,500349830,8980,8980,8980,8980,0
|
|
20230908,185600,500349830,8980,8980,8980,8980,0
|
|
20230908,185500,500349830,8980,8980,8980,8980,0
|
|
20230908,185400,500349830,8980,8980,8980,8980,0
|
|
20230908,185300,500349830,8980,8980,8980,8980,0
|
|
20230908,185200,500349830,8980,8980,8980,8980,0
|
|
20230908,185100,500349830,8980,8980,8980,8980,0
|
|
20230908,185000,500349830,8980,8980,8980,8980,0
|
|
20230908,184900,500349830,8980,8980,8980,8980,0
|
|
20230908,184800,500349830,8980,8980,8980,8980,0
|
|
20230908,184700,500349830,8980,8980,8980,8980,0
|
|
20230908,184600,500349830,8980,8980,8980,8980,0
|
|
20230908,184500,500349830,8980,8980,8980,8980,0
|
|
20230908,184400,500349830,8980,8980,8980,8980,0
|
|
20230908,184300,500349830,8980,8980,8980,8980,5750
|
|
20230908,184200,500349830,8980,8980,8980,8980,0
|
|
20230908,184100,500349830,8980,8980,8980,8980,0
|
|
20230908,184000,500349830,8980,8980,8980,8980,0
|
|
20230908,183900,500349830,8980,8980,8980,8980,0
|
|
20230908,183800,500349830,8980,8980,8980,8980,0
|
|
20230908,183700,500349830,8980,8980,8980,8980,0
|
|
20230908,183600,500349830,8980,8980,8980,8980,0
|
|
20230908,183500,500349830,8980,8980,8980,8980,0
|
|
20230908,183400,500349830,8980,8980,8980,8980,0
|
|
20230908,183300,500349830,8980,8980,8980,8980,0
|
|
20230908,183200,500349830,8980,8980,8980,8980,0
|
|
20230908,183100,500349830,8980,8980,8980,8980,0
|
|
20230908,183000,500349830,8980,8980,8980,8980,0
|
|
20230908,182900,500349830,8980,8980,8980,8980,0
|
|
20230908,182800,500349830,8980,8980,8980,8980,0
|
|
20230908,182700,500349830,8980,8980,8980,8980,0
|
|
20230908,182600,500349830,8980,8980,8980,8980,0
|
|
20230908,182500,500349830,8980,8980,8980,8980,0
|
|
20230908,182400,500349830,8980,8980,8980,8980,0
|
|
20230908,182300,500349830,8980,8980,8980,8980,0
|
|
20230908,182200,500349830,8980,8980,8980,8980,0
|
|
20230908,182100,500349830,8980,8980,8980,8980,0
|
|
20230908,182000,500349830,8980,8980,8980,8980,0
|
|
20230908,181900,500349830,8980,8980,8980,8980,0
|
|
20230908,181800,500349830,8980,8980,8980,8980,0
|
|
20230908,181700,500349830,8980,8980,8980,8980,0
|
|
20230908,181600,500349830,8980,8980,8980,8980,0
|
|
20230908,181500,500349830,8980,8980,8980,8980,0
|
|
20230908,181400,500349830,8980,8980,8980,8980,0
|
|
20230908,181300,500349830,8980,8980,8980,8980,5750
|
|
20230908,181200,500349830,8980,8980,8980,8980,0
|
|
20230908,181100,500349830,8980,8980,8980,8980,0
|
|
20230908,181000,500349830,8980,8980,8980,8980,0
|
|
20230908,180900,500349830,8980,8980,8980,8980,0
|
|
20230908,180800,500349830,8980,8980,8980,8980,0
|
|
20230908,180700,500349830,8980,8980,8980,8980,0
|
|
20230908,180600,500349830,8980,8980,8980,8980,0
|
|
20230908,180500,500349830,8980,8980,8980,8980,0
|
|
20230908,180400,500349830,8980,8980,8980,8980,0
|
|
20230908,180300,500349830,8980,8980,8980,8980,0
|
|
20230908,180200,500349830,8980,8980,8980,8980,0
|
|
20230908,180100,500349830,8980,8980,8980,8980,0
|
|
20230908,180000,500349830,8980,8980,8980,8980,0
|
|
20230908,175900,500349830,8980,8980,8980,8980,0
|
|
20230908,175800,500349830,8980,8980,8980,8980,0
|
|
20230908,175700,500349830,8980,8980,8980,8980,0
|
|
20230908,175600,500349830,8980,8980,8980,8980,0
|
|
20230908,175500,500349830,8980,8980,8980,8980,0
|
|
20230908,175400,500349830,8980,8980,8980,8980,0
|
|
20230908,175300,500349830,8980,8980,8980,8980,0
|
|
20230908,175200,500349830,8980,8980,8980,8980,0
|
|
20230908,175100,500349830,8980,8980,8980,8980,0
|
|
20230908,175000,500349830,8980,8980,8980,8980,0
|
|
20230908,174900,500349830,8980,8980,8980,8980,0
|
|
20230908,174800,500349830,8980,8980,8980,8980,0
|
|
20230908,174700,500349830,8980,8980,8980,8980,0
|
|
20230908,174600,500349830,8980,8980,8980,8980,0
|
|
20230908,174500,500349830,8980,8980,8980,8980,0
|
|
20230908,174400,500349830,8980,8980,8980,8980,0
|
|
20230908,174300,500349830,8980,8980,8980,8980,5750
|
|
20230908,174200,500349830,8980,8980,8980,8980,0
|
|
20230908,174100,500349830,8980,8980,8980,8980,0
|
|
20230908,174000,500349830,8980,8980,8980,8980,0
|
|
20230908,173900,500349830,8980,8980,8980,8980,0
|
|
20230908,173800,500349830,8980,8980,8980,8980,0
|
|
20230908,173700,500349830,8980,8980,8980,8980,0
|
|
20230908,173600,500349830,8980,8980,8980,8980,0
|
|
20230908,173500,500349830,8980,8980,8980,8980,0
|
|
20230908,173400,500349830,8980,8980,8980,8980,0
|
|
20230908,173300,500349830,8980,8980,8980,8980,0
|
|
20230908,173200,500349830,8980,8980,8980,8980,0
|
|
20230908,173100,500349830,8980,8980,8980,8980,0
|
|
20230908,173000,500349830,8980,8980,8980,8980,0
|
|
20230908,172900,500349830,8980,8980,8980,8980,0
|
|
20230908,172800,500349830,8980,8980,8980,8980,0
|
|
20230908,172700,500349830,8980,8980,8980,8980,0
|
|
20230908,172600,500349830,8980,8980,8980,8980,0
|
|
20230908,172500,500349830,8980,8980,8980,8980,0
|
|
20230908,172400,500349830,8980,8980,8980,8980,0
|
|
20230908,172300,500349830,8980,8980,8980,8980,0
|
|
20230908,172200,500349830,8980,8980,8980,8980,0
|
|
20230908,172100,500349830,8980,8980,8980,8980,0
|
|
20230908,172000,500349830,8980,8980,8980,8980,0
|
|
20230908,171900,500349830,8980,8980,8980,8980,0
|
|
20230908,171800,500349830,8980,8980,8980,8980,0
|
|
20230908,171700,500349830,8980,8980,8980,8980,0
|
|
20230908,171600,500349830,8980,8980,8980,8980,0
|
|
20230908,171500,500349830,8980,8980,8980,8980,0
|
|
20230908,171400,500349830,8980,8980,8980,8980,0
|
|
20230908,171300,500349830,8980,8980,8980,8980,5750
|
|
20230908,171200,500349830,8980,8980,8980,8980,0
|
|
20230908,171100,500349830,8980,8980,8980,8980,0
|
|
20230908,171000,500349830,8980,8980,8980,8980,0
|
|
20230908,170900,500349830,8980,8980,8980,8980,0
|
|
20230908,170800,500349830,8980,8980,8980,8980,0
|
|
20230908,170700,500349830,8980,8980,8980,8980,0
|
|
20230908,170600,500349830,8980,8980,8980,8980,0
|
|
20230908,170500,500349830,8980,8980,8980,8980,0
|
|
20230908,170400,500349830,8980,8980,8980,8980,0
|
|
20230908,170300,500349830,8980,8980,8980,8980,0
|
|
20230908,170200,500349830,8980,8980,8980,8980,0
|
|
20230908,170100,500349830,8980,8980,8980,8980,0
|
|
20230908,170000,500349830,8980,8980,8980,8980,0
|
|
20230908,165900,500349830,8980,8980,8980,8980,0
|
|
20230908,165800,500349830,8980,8980,8980,8980,0
|
|
20230908,165700,500349830,8980,8980,8980,8980,0
|
|
20230908,165600,500349830,8980,8980,8980,8980,0
|
|
20230908,165500,500349830,8980,8980,8980,8980,0
|
|
20230908,165400,500349830,8980,8980,8980,8980,0
|
|
20230908,165300,500349830,8980,8980,8980,8980,0
|
|
20230908,165200,500349830,8980,8980,8980,8980,0
|
|
20230908,165100,500349830,8980,8980,8980,8980,0
|
|
20230908,165000,500349830,8980,8980,8980,8980,0
|
|
20230908,164900,500349830,8980,8980,8980,8980,0
|
|
20230908,164800,500349830,8980,8980,8980,8980,0
|
|
20230908,164700,500349830,8980,8980,8980,8980,0
|
|
20230908,164600,500349830,8980,8980,8980,8980,0
|
|
20230908,164500,500349830,8980,8980,8980,8980,0
|
|
20230908,164400,500349830,8980,8980,8980,8980,0
|
|
20230908,164300,500349830,8980,8980,8980,8980,5750
|
|
20230908,164200,500349830,8980,8980,8980,8980,0
|
|
20230908,164100,500349830,8980,8980,8980,8980,0
|
|
20230908,164000,500349830,8980,8980,8980,8980,0
|
|
20230908,163900,500349830,8980,8980,8980,8980,0
|
|
20230908,163800,500349830,8980,8980,8980,8980,0
|
|
20230908,163700,500349830,8980,8980,8980,8980,0
|
|
20230908,163600,500349830,8980,8980,8980,8980,0
|
|
20230908,163500,500349830,8980,8980,8980,8980,0
|
|
20230908,163400,500349830,8980,8980,8980,8980,0
|
|
20230908,163300,500349830,8980,8980,8980,8980,0
|
|
20230908,163200,500349830,8980,8980,8980,8980,0
|
|
20230908,163100,500349830,8980,8980,8980,8980,0
|
|
20230908,163000,500349830,8980,8980,8980,8980,0
|
|
20230908,162900,500349830,8980,8980,8980,8980,0
|
|
20230908,162800,500349830,8980,8980,8980,8980,0
|
|
20230908,162700,500349830,8980,8980,8980,8980,0
|
|
20230908,162600,500349830,8980,8980,8980,8980,0
|
|
20230908,162500,500349830,8980,8980,8980,8980,0
|
|
20230908,162400,500349830,8980,8980,8980,8980,0
|
|
20230908,162300,500349830,8980,8980,8980,8980,0
|
|
20230908,162200,500349830,8980,8980,8980,8980,0
|
|
20230908,162100,500349830,8980,8980,8980,8980,0
|
|
20230908,162000,500349830,8980,8980,8980,8980,0
|
|
20230908,161900,500349830,8980,8980,8980,8980,0
|
|
20230908,161800,500349830,8980,8980,8980,8980,0
|
|
20230908,161700,500349830,8980,8980,8980,8980,0
|
|
20230908,161600,500349830,8980,8980,8980,8980,0
|
|
20230908,161500,500349830,8980,8980,8980,8980,0
|
|
20230908,161400,500349830,8980,8980,8980,8980,0
|
|
20230908,161300,500349830,8980,8980,8980,8980,5750
|
|
20230908,161200,500349830,8980,8980,8980,8980,0
|
|
20230908,161100,500349830,8980,8980,8980,8980,0
|
|
20230908,161000,500349830,8980,8980,8980,8980,0
|
|
20230908,160900,500349830,8980,8980,8980,8980,0
|
|
20230908,160800,500349830,8980,8980,8980,8980,0
|
|
20230908,160700,500349830,8980,8980,8980,8980,0
|
|
20230908,160600,500349830,8980,8980,8980,8980,0
|
|
20230908,160500,500349830,8980,8980,8980,8980,0
|
|
20230908,160400,500349830,8980,8980,8980,8980,0
|
|
20230908,160300,500349830,8980,8980,8980,8980,0
|
|
20230908,160200,500349830,8980,8980,8980,8980,0
|
|
20230908,160100,500349830,8980,8980,8980,8980,0
|
|
20230908,160000,500349830,8980,8980,8980,8980,0
|
|
20230908,155900,500349830,8980,8980,8980,8980,0
|
|
20230908,155800,500349830,8980,8980,8980,8980,0
|
|
20230908,155700,500349830,8980,8980,8980,8980,0
|
|
20230908,155600,500349830,8980,8980,8980,8980,0
|
|
20230908,155500,500349830,8980,8980,8980,8980,0
|
|
20230908,155400,500349830,8980,8980,8980,8980,0
|
|
20230908,155300,500349830,8980,8980,8980,8980,0
|
|
20230908,155200,500349830,8980,8980,8980,8980,0
|
|
20230908,155100,500349830,8980,8980,8980,8980,0
|
|
20230908,155000,500349830,8980,8980,8980,8980,0
|
|
20230908,154900,500349830,8980,8980,8980,8980,0
|
|
20230908,154800,500349830,8980,8980,8980,8980,0
|
|
20230908,154700,500349830,8980,8980,8980,8980,0
|
|
20230908,154600,500349830,8980,8980,8980,8980,0
|
|
20230908,154500,500349830,8980,8980,8980,8980,0
|
|
20230908,154400,500349830,8980,8980,8980,8980,0
|
|
20230908,154300,500349830,8980,8980,8980,8980,5750
|
|
20230908,154200,500349830,8980,8980,8980,8980,0
|
|
20230908,154100,500349830,8980,8980,8980,8980,0
|
|
20230908,154000,500349830,8980,8980,8980,8980,0
|
|
20230908,153900,500349830,8980,8980,8980,8980,0
|
|
20230908,153800,500349830,8980,8980,8980,8980,0
|
|
20230908,153700,500349830,8980,8980,8980,8980,0
|
|
20230908,153600,500349830,8980,8980,8980,8980,0
|
|
20230908,153500,500349830,8980,8980,8980,8980,0
|
|
20230908,153400,500349830,8980,8980,8980,8980,0
|
|
20230908,153300,500349830,8980,8980,8980,8980,0
|
|
20230908,153200,500349830,8980,8980,8980,8980,0
|
|
20230908,153100,500349830,8980,8980,8980,8980,0
|
|
20230908,153000,500349830,8980,8980,8980,8980,5750
|
|
20230908,152900,448714830,8990,8990,8990,8990,0
|
|
20230908,152800,448714830,8990,8990,8990,8990,0
|
|
20230908,152700,448714830,8990,8990,8990,8990,0
|
|
20230908,152600,448714830,8990,8990,8990,8990,0
|
|
20230908,152500,448714830,8990,8990,8990,8990,0
|
|
20230908,152400,448714830,8990,8990,8990,8990,0
|
|
20230908,152300,448714830,8990,8990,8990,8990,0
|
|
20230908,152200,448714830,8990,8990,8990,8990,0
|
|
20230908,152100,448714830,8990,8990,8990,8990,0
|
|
20230908,152000,448714830,8990,8990,8990,8990,0
|
|
20230908,151900,448714830,8990,8980,9000,8980,890
|
|
20230908,151800,440717970,8980,8980,8980,8980,0
|
|
20230908,151700,440717970,8980,8980,8980,8980,37
|
|
20230908,151600,440385710,8990,8990,8990,8980,63
|
|
20230908,151500,439819870,8990,8990,8990,8990,0
|
|
20230908,151400,439819870,8990,8990,8990,8990,322
|
|
20230908,151300,436925090,9000,9000,9000,9000,0
|
|
20230908,151200,436925090,9000,9000,9000,9000,14
|
|
20230908,151100,436799090,9000,9000,9000,9000,28
|
|
20230908,151000,436547090,9000,9000,9000,9000,231
|
|
20230908,150900,434468090,9000,8990,9000,8990,772
|
|
20230908,150800,427527240,8990,8990,8990,8990,22
|
|
20230908,150700,427329460,8980,8980,8980,8980,100
|
|
20230908,150600,426431460,8990,8990,8990,8990,1
|
|
20230908,150500,426422470,8990,8990,8990,8990,20
|
|
20230908,150400,426242670,8990,9000,9000,8990,297
|
|
20230908,150300,423572150,8980,9000,9000,8980,12
|
|
20230908,150200,423464370,8980,8980,8980,8980,178
|
|
20230908,150100,421865930,9000,9000,9000,9000,21
|
|
20230908,150000,421676930,8980,8990,8990,8980,84
|
|
20230908,145900,420921910,8990,9000,9000,8980,1321
|
|
20230908,145800,409049030,9000,9000,9000,9000,106
|
|
20230908,145700,408095030,9000,9000,9000,9000,664
|
|
20230908,145600,402119030,9000,9000,9000,9000,40
|
|
20230908,145500,401759030,9000,9000,9000,9000,300
|
|
20230908,145400,399059030,9010,9010,9010,9010,0
|
|
20230908,145300,399059030,9010,9010,9010,9010,0
|
|
20230908,145200,399059030,9010,9010,9010,9010,0
|
|
20230908,145100,399059030,9010,9010,9010,9010,0
|
|
20230908,145000,399059030,9010,9010,9010,9010,0
|
|
20230908,144900,399059030,9010,9000,9010,9000,247
|
|
20230908,144800,396835050,9000,9000,9000,9000,11
|
|
20230908,144700,396736050,9000,9000,9000,9000,531
|
|
20230908,144600,391957050,9000,9000,9000,9000,163
|
|
20230908,144500,390490050,9000,9000,9000,9000,0
|
|
20230908,144400,390490050,9000,9000,9000,9000,15
|
|
20230908,144300,390355050,9010,9010,9010,9010,1
|
|
20230908,144200,390346040,9010,9010,9010,9010,0
|
|
20230908,144100,390346040,9010,9010,9010,9010,10
|
|
20230908,144000,390255940,9010,9010,9010,9010,6
|
|
20230908,143900,390201880,9010,9010,9010,9010,10
|
|
20230908,143800,390111780,9010,9010,9010,9010,1
|
|
20230908,143700,390102770,9010,9010,9010,9010,0
|
|
20230908,143600,390102770,9010,9010,9010,9000,173
|
|
20230908,143500,388545040,9000,9000,9010,9000,436
|
|
20230908,143400,384620880,9010,9010,9010,9010,0
|
|
20230908,143300,384620880,9010,9000,9010,9000,501
|
|
20230908,143200,380106880,9010,9010,9010,9010,0
|
|
20230908,143100,380106880,9010,9010,9010,9000,156
|
|
20230908,143000,378701770,8990,8990,8990,8990,20
|
|
20230908,142900,378521970,9020,9010,9020,9010,15
|
|
20230908,142800,378386690,9010,9010,9010,9010,146
|
|
20230908,142700,377071230,9010,9010,9010,9010,0
|
|
20230908,142600,377071230,9010,8990,9010,8990,614
|
|
20230908,142500,371543500,8990,8990,8990,8990,0
|
|
20230908,142400,371543500,8990,8990,8990,8990,264
|
|
20230908,142300,369170140,8990,8990,8990,8990,195
|
|
20230908,142200,367417090,8980,8980,8980,8980,6
|
|
20230908,142100,367363210,8990,8990,8990,8990,10
|
|
20230908,142000,367273310,8990,8990,8990,8990,7
|
|
20230908,141900,367210380,8990,8990,8990,8990,47
|
|
20230908,141800,366787850,8980,8980,8980,8980,0
|
|
20230908,141700,366787850,8980,8980,8980,8980,0
|
|
20230908,141600,366787850,8980,8980,8980,8980,41
|
|
20230908,141500,366419670,8980,8980,8980,8980,6
|
|
20230908,141400,366365790,8980,8980,8980,8980,0
|
|
20230908,141300,366365790,8980,8980,8980,8980,0
|
|
20230908,141200,366365790,8980,8980,8980,8980,56
|
|
20230908,141100,365862910,9000,9000,9000,9000,0
|
|
20230908,141000,365862910,9000,9000,9000,9000,0
|
|
20230908,140900,365862910,9000,9000,9000,9000,29
|
|
20230908,140800,365601910,8970,8970,8970,8970,210
|
|
20230908,140700,363718210,9000,9000,9000,9000,0
|
|
20230908,140600,363718210,9000,9000,9000,9000,0
|
|
20230908,140500,363718210,9000,9000,9000,9000,0
|
|
20230908,140400,363718210,9000,9000,9000,9000,0
|
|
20230908,140300,363718210,9000,9000,9000,9000,0
|
|
20230908,140200,363718210,9000,9000,9000,9000,0
|
|
20230908,140100,363718210,9000,8980,9000,8960,559
|
|
20230908,140000,358703980,9000,9000,9000,9000,0
|
|
20230908,135900,358703980,9000,9000,9000,9000,20
|
|
20230908,135800,358523980,8970,8970,8970,8970,9
|
|
20230908,135700,358443250,9000,9000,9000,9000,0
|
|
20230908,135600,358443250,9000,9000,9000,9000,42
|
|
20230908,135500,358065250,9000,9000,9000,9000,1
|
|
20230908,135400,358056250,9000,9000,9000,9000,50
|
|
20230908,135300,357606250,9010,9010,9010,9010,0
|
|
20230908,135200,357606250,9010,9010,9010,9010,0
|
|
20230908,135100,357606250,9010,9000,9010,9000,31
|
|
20230908,135000,357327100,9010,9010,9010,9010,2
|
|
20230908,134900,357309080,9000,9000,9000,9000,1
|
|
20230908,134800,357300080,9010,9010,9010,9010,0
|
|
20230908,134700,357300080,9010,9010,9010,9010,10
|
|
20230908,134600,357209980,9010,8990,9010,8990,1068
|
|
20230908,134500,347597790,8990,8970,8990,8970,868
|
|
20230908,134400,339810670,8990,8990,8990,8990,12
|
|
20230908,134300,339702790,9000,8970,9000,8970,711
|
|
20230908,134200,333323290,8980,8990,8990,8980,1042
|
|
20230908,134100,323961570,9000,9000,9000,9000,0
|
|
20230908,134000,323961570,9000,9000,9000,9000,10
|
|
20230908,133900,323871570,9000,9000,9000,9000,3327
|
|
20230908,133800,293928570,8990,8990,8990,8990,440
|
|
20230908,133700,289972970,8990,8980,8990,8980,403
|
|
20230908,133600,286350280,8970,8970,8970,8970,18
|
|
20230908,133500,286188820,8980,8980,8980,8980,0
|
|
20230908,133400,286188820,8980,8980,8980,8980,0
|
|
20230908,133300,286188820,8980,8980,8980,8980,0
|
|
20230908,133200,286188820,8980,8980,8980,8980,0
|
|
20230908,133100,286188820,8980,8980,8980,8980,0
|
|
20230908,133000,286188820,8980,8980,8980,8980,5
|
|
20230908,132900,286143920,8980,8980,8980,8980,0
|
|
20230908,132800,286143920,8980,8980,8980,8980,0
|
|
20230908,132700,286143920,8980,8980,8980,8980,4
|
|
20230908,132600,286108000,8980,8980,8980,8970,17
|
|
20230908,132500,285955430,8980,8980,8980,8980,2
|
|
20230908,132400,285937470,8980,8970,8980,8970,138
|
|
20230908,132300,284699520,8980,8980,8980,8980,0
|
|
20230908,132200,284699520,8980,8980,8980,8980,0
|
|
20230908,132100,284699520,8980,8980,8980,8980,8
|
|
20230908,132000,284627680,8980,8980,8980,8980,0
|
|
20230908,131900,284627680,8980,8980,8980,8980,0
|
|
20230908,131800,284627680,8980,8970,8980,8970,172
|
|
20230908,131700,283083410,8970,8970,8970,8970,6
|
|
20230908,131600,283029590,8970,8970,8970,8970,2
|
|
20230908,131500,283011650,8970,8970,8970,8970,0
|
|
20230908,131400,283011650,8970,8970,8970,8970,1
|
|
20230908,131300,283002680,8970,8970,8970,8970,0
|
|
20230908,131200,283002680,8970,8970,8970,8970,1
|
|
20230908,131100,282993710,8960,8960,8960,8960,5
|
|
20230908,131000,282948910,8960,8960,8960,8960,0
|
|
20230908,130900,282948910,8960,8960,8960,8960,0
|
|
20230908,130800,282948910,8960,8960,8960,8960,0
|
|
20230908,130700,282948910,8960,8960,8960,8960,110
|
|
20230908,130600,281963310,8960,8960,8960,8960,0
|
|
20230908,130500,281963310,8960,8960,8960,8960,0
|
|
20230908,130400,281963310,8960,8960,8960,8960,0
|
|
20230908,130300,281963310,8960,8960,8960,8960,43
|
|
20230908,130200,281578030,8960,8960,8960,8960,0
|
|
20230908,130100,281578030,8960,8930,8960,8930,107
|
|
20230908,130000,280622400,8940,8940,8940,8940,0
|
|
20230908,125900,280622400,8940,8940,8940,8940,7
|
|
20230908,125800,280559820,8940,8940,8940,8940,4
|
|
20230908,125700,280524060,8960,8960,8960,8960,0
|
|
20230908,125600,280524060,8960,8960,8960,8960,26
|
|
20230908,125500,280291100,8960,8920,8960,8920,740
|
|
20230908,125400,273688300,8920,8940,8940,8920,10
|
|
20230908,125300,273599040,8950,8950,8950,8950,0
|
|
20230908,125200,273599040,8950,8950,8950,8950,0
|
|
20230908,125100,273599040,8950,8950,8950,8950,1
|
|
20230908,125000,273590090,8950,8940,8950,8940,509
|
|
20230908,124900,269039490,8910,8910,8910,8910,0
|
|
20230908,124800,269039490,8910,8940,8940,8910,55
|
|
20230908,124700,268549320,8940,8940,8940,8940,0
|
|
20230908,124600,268549320,8940,8940,8940,8940,1
|
|
20230908,124500,268540380,8940,8940,8940,8940,0
|
|
20230908,124400,268540380,8940,8910,8950,8910,1234
|
|
20230908,124300,257540720,8920,8920,8920,8920,322
|
|
20230908,124200,254668480,8920,8920,8920,8920,0
|
|
20230908,124100,254668480,8920,8930,8930,8920,302
|
|
20230908,124000,251974630,8930,8930,8930,8930,106
|
|
20230908,123900,251028050,8940,8940,8940,8940,1
|
|
20230908,123800,251019110,8940,8940,8940,8940,11
|
|
20230908,123700,250920770,8950,8950,8950,8950,0
|
|
20230908,123600,250920770,8950,8950,8950,8950,0
|
|
20230908,123500,250920770,8950,8950,8950,8950,0
|
|
20230908,123400,250920770,8950,8950,8950,8950,0
|
|
20230908,123300,250920770,8950,8950,8950,8950,0
|
|
20230908,123200,250920770,8950,8950,8950,8950,0
|
|
20230908,123100,250920770,8950,8950,8950,8950,13
|
|
20230908,123000,250804420,8950,8940,8950,8940,27
|
|
20230908,122900,250562810,8950,8950,8950,8950,927
|
|
20230908,122800,242266160,8960,8960,8960,8960,0
|
|
20230908,122700,242266160,8960,8950,8960,8950,5
|
|
20230908,122600,242221370,8950,8950,8950,8950,21
|
|
20230908,122500,242033420,8950,8950,8950,8950,0
|
|
20230908,122400,242033420,8950,8950,8950,8950,155
|
|
20230908,122300,240646170,8960,8960,8960,8960,27
|
|
20230908,122200,240404250,8950,8950,8950,8950,10
|
|
20230908,122100,240314750,8960,8960,8960,8960,0
|
|
20230908,122000,240314750,8960,8960,8960,8960,0
|
|
20230908,121900,240314750,8960,8960,8960,8960,2
|
|
20230908,121800,240296830,8960,8960,8960,8960,0
|
|
20230908,121700,240296830,8960,8960,8960,8960,504
|
|
20230908,121600,235780990,8970,8970,8970,8970,0
|
|
20230908,121500,235780990,8970,8970,8970,8970,13
|
|
20230908,121400,235664380,8970,8970,8970,8970,0
|
|
20230908,121300,235664380,8970,8970,8970,8970,0
|
|
20230908,121200,235664380,8970,8970,8970,8970,0
|
|
20230908,121100,235664380,8970,8970,8970,8970,0
|
|
20230908,121000,235664380,8970,8970,8970,8970,0
|
|
20230908,120900,235664380,8970,8970,8970,8970,0
|
|
20230908,120800,235664380,8970,8970,8970,8970,158
|
|
20230908,120700,234247120,8970,8970,8970,8970,0
|
|
20230908,120600,234247120,8970,8970,8970,8970,100
|
|
20230908,120500,233350120,8970,8970,8970,8970,0
|
|
20230908,120400,233350120,8970,8970,8970,8970,183
|
|
20230908,120300,231708610,8980,8980,8980,8980,0
|
|
20230908,120200,231708610,8980,8980,8980,8980,0
|
|
20230908,120100,231708610,8980,8980,8980,8980,33
|
|
20230908,120000,231412270,8980,8970,8980,8970,117
|
|
20230908,115900,230362770,8980,8980,8980,8980,89
|
|
20230908,115800,229563550,8980,8980,8980,8980,65
|
|
20230908,115700,228979850,8970,8970,8970,8970,0
|
|
20230908,115600,228979850,8970,8970,8970,8970,34
|
|
20230908,115500,228674870,8970,8970,8970,8970,0
|
|
20230908,115400,228674870,8970,8970,8970,8970,0
|
|
20230908,115300,228674870,8970,8970,8970,8970,0
|
|
20230908,115200,228674870,8970,8970,8970,8970,11
|
|
20230908,115100,228576200,8970,8970,8970,8970,0
|
|
20230908,115000,228576200,8970,8970,8970,8970,10
|
|
20230908,114900,228486500,8980,8980,8980,8980,0
|
|
20230908,114800,228486500,8980,8980,8980,8980,0
|
|
20230908,114700,228486500,8980,8980,8980,8980,8
|
|
20230908,114600,228414660,8980,8980,8980,8980,201
|
|
20230908,114500,226609680,8960,8960,8960,8960,0
|
|
20230908,114400,226609680,8960,8960,8960,8960,0
|
|
20230908,114300,226609680,8960,8960,8960,8960,370
|
|
20230908,114200,223294480,8980,8980,8980,8980,0
|
|
20230908,114100,223294480,8980,8980,8980,8980,0
|
|
20230908,114000,223294480,8980,8970,8980,8970,39
|
|
20230908,113900,222944370,8960,8960,8960,8960,0
|
|
20230908,113800,222944370,8960,8960,8960,8960,24
|
|
20230908,113700,222729330,8960,8960,8960,8960,100
|
|
20230908,113600,221833330,8960,8960,8960,8960,12
|
|
20230908,113500,221725810,8980,8980,8980,8980,12
|
|
20230908,113400,221618050,8980,8980,8980,8980,0
|
|
20230908,113300,221618050,8980,8970,8990,8960,527
|
|
20230908,113200,216888170,8960,8960,8960,8960,0
|
|
20230908,113100,216888170,8960,8970,8970,8960,43
|
|
20230908,113000,216502710,8970,8970,8970,8970,0
|
|
20230908,112900,216502710,8970,8970,8970,8970,0
|
|
20230908,112800,216502710,8970,8970,8970,8970,0
|
|
20230908,112700,216502710,8970,8970,8970,8970,2
|
|
20230908,112600,216484770,8980,8980,8980,8980,0
|
|
20230908,112500,216484770,8980,8980,8980,8980,0
|
|
20230908,112400,216484770,8980,8980,8980,8980,0
|
|
20230908,112300,216484770,8980,8980,8980,8980,0
|
|
20230908,112200,216484770,8980,8980,8980,8980,1
|
|
20230908,112100,216475790,8980,8970,8980,8960,278
|
|
20230908,112000,213984500,8960,8960,8960,8960,0
|
|
20230908,111900,213984500,8960,8960,8960,8960,0
|
|
20230908,111800,213984500,8960,8960,8960,8960,40
|
|
20230908,111700,213626100,8970,8970,8970,8970,3
|
|
20230908,111600,213599190,8970,8970,8970,8970,1
|
|
20230908,111500,213590220,8980,8980,8980,8980,0
|
|
20230908,111400,213590220,8980,8980,8980,8980,0
|
|
20230908,111300,213590220,8980,8980,8980,8980,0
|
|
20230908,111200,213590220,8980,8980,8980,8980,0
|
|
20230908,111100,213590220,8980,8970,8980,8970,23
|
|
20230908,111000,213383690,8980,8980,8980,8980,0
|
|
20230908,110900,213383690,8980,8980,8980,8980,0
|
|
20230908,110800,213383690,8980,8980,8980,8980,0
|
|
20230908,110700,213383690,8980,8970,8980,8970,140
|
|
20230908,110600,212127740,8970,8970,8970,8970,1
|
|
20230908,110500,212118770,8970,8970,8970,8970,24
|
|
20230908,110400,211903490,8970,8970,8970,8970,99
|
|
20230908,110300,211015460,8970,8970,8970,8970,0
|
|
20230908,110200,211015460,8970,8970,8970,8970,0
|
|
20230908,110100,211015460,8970,8950,8970,8930,1082
|
|
20230908,110000,201342210,8960,8960,8960,8960,36
|
|
20230908,105900,201019650,8970,8950,8970,8950,7
|
|
20230908,105800,200956960,8940,8940,8940,8940,398
|
|
20230908,105700,197398840,8920,8920,8920,8920,0
|
|
20230908,105600,197398840,8920,8950,8950,8920,800
|
|
20230908,105500,190262540,8930,8930,8930,8930,583
|
|
20230908,105400,185056350,8970,8950,8970,8950,830
|
|
20230908,105300,177622010,8950,8950,8950,8950,0
|
|
20230908,105200,177622010,8950,8950,8950,8950,0
|
|
20230908,105100,177622010,8950,8950,8950,8950,1
|
|
20230908,105000,177613060,8950,8950,8950,8950,52
|
|
20230908,104900,177147660,8950,8920,8960,8920,1029
|
|
20230908,104800,167964560,8960,8940,8960,8930,1203
|
|
20230908,104700,157217990,8950,8930,8950,8930,901
|
|
20230908,104600,149172040,8930,8940,8940,8930,10
|
|
20230908,104500,149082680,8950,8950,8950,8950,0
|
|
20230908,104400,149082680,8950,8950,8950,8950,119
|
|
20230908,104300,148017630,8960,8960,8960,8960,16
|
|
20230908,104200,147874270,8960,8950,8960,8950,408
|
|
20230908,104100,144222590,8970,8970,8970,8970,0
|
|
20230908,104000,144222590,8970,8970,8970,8970,0
|
|
20230908,103900,144222590,8970,8970,8970,8970,0
|
|
20230908,103800,144222590,8970,8970,8970,8970,1
|
|
20230908,103700,144213620,8940,8940,8940,8940,100
|
|
20230908,103600,143319620,8970,8970,8970,8970,0
|
|
20230908,103500,143319620,8970,8970,8970,8970,53
|
|
20230908,103400,142844210,8980,8980,8980,8980,0
|
|
20230908,103300,142844210,8980,8980,8980,8980,0
|
|
20230908,103200,142844210,8980,8980,8980,8980,1
|
|
20230908,103100,142835230,8980,8980,8980,8980,0
|
|
20230908,103000,142835230,8980,8980,8980,8980,0
|
|
20230908,102900,142835230,8980,8980,8980,8980,31
|
|
20230908,102800,142556850,8980,8970,8980,8970,123
|
|
20230908,102700,141453310,8980,8980,8980,8980,0
|
|
20230908,102600,141453310,8980,8980,8980,8980,0
|
|
20230908,102500,141453310,8980,8980,8980,8980,0
|
|
20230908,102400,141453310,8980,8980,8980,8980,0
|
|
20230908,102300,141453310,8980,8980,8980,8980,3
|
|
20230908,102200,141426370,8980,8980,8980,8980,0
|
|
20230908,102100,141426370,8980,8980,8980,8980,12
|
|
20230908,102000,141318610,8980,8980,8980,8980,6
|
|
20230908,101900,141264730,8980,8980,8980,8980,0
|
|
20230908,101800,141264730,8980,8980,8980,8980,26
|
|
20230908,101700,141031250,8970,8980,8980,8970,21
|
|
20230908,101600,140842770,8980,8950,8980,8950,2085
|
|
20230908,101500,122140400,8960,8960,8960,8960,25
|
|
20230908,101400,121916400,8930,8930,8930,8930,10
|
|
20230908,101300,121827100,8930,8930,8930,8930,0
|
|
20230908,101200,121827100,8930,8960,8960,8930,200
|
|
20230908,101100,120038460,8970,8970,8970,8970,0
|
|
20230908,101000,120038460,8970,8970,8970,8970,0
|
|
20230908,100900,120038460,8970,8970,8970,8970,0
|
|
20230908,100800,120038460,8970,8970,8970,8970,2
|
|
20230908,100700,120020520,8970,8950,8970,8950,26
|
|
20230908,100600,119787540,8960,8950,8960,8950,53
|
|
20230908,100500,119312910,8970,8970,8970,8970,109
|
|
20230908,100400,118335180,8970,8960,8970,8960,17
|
|
20230908,100300,118182710,8970,8960,8970,8960,63
|
|
20230908,100200,117618180,8960,8980,8980,8960,340
|
|
20230908,100100,114571120,8980,8980,8980,8980,37
|
|
20230908,100000,114238860,8990,8980,8990,8980,202
|
|
20230908,095900,112424800,8980,8940,8980,8940,501
|
|
20230908,095800,107941640,8940,8940,8960,8940,1119
|
|
20230908,095700,97927880,8950,8950,8950,8950,0
|
|
20230908,095600,97927880,8950,8950,8950,8950,0
|
|
20230908,095500,97927880,8950,8950,8950,8950,32
|
|
20230908,095400,97641480,8950,8950,8950,8950,43
|
|
20230908,095300,97256630,8950,8950,8950,8950,7
|
|
20230908,095200,97193980,8950,8950,8950,8950,20
|
|
20230908,095100,97014980,8950,8910,8950,8910,60
|
|
20230908,095000,96478330,8950,8930,8950,8920,1507
|
|
20230908,094900,83035690,8940,8950,8950,8940,74
|
|
20230908,094800,82373470,8950,8950,8950,8950,125
|
|
20230908,094700,81254720,8960,8970,8970,8960,46
|
|
20230908,094600,80842510,8970,8970,8970,8970,10
|
|
20230908,094500,80752810,8950,8950,8950,8950,574
|
|
20230908,094400,75615510,8970,8970,8970,8970,1
|
|
20230908,094300,75606540,8970,8970,8970,8970,59
|
|
20230908,094200,75077310,8920,8940,8970,8920,2231
|
|
20230908,094100,55138550,8940,8940,8940,8940,58
|
|
20230908,094000,54620030,8950,8950,8950,8950,31
|
|
20230908,093900,54342580,8950,8950,8950,8950,0
|
|
20230908,093800,54342580,8950,8930,8950,8930,307
|
|
20230908,093700,51600650,8950,8950,8950,8950,17
|
|
20230908,093600,51448500,8960,8940,8960,8940,14
|
|
20230908,093500,51323120,8960,8960,8960,8960,22
|
|
20230908,093400,51126000,8960,8970,8970,8960,7
|
|
20230908,093300,51063220,8970,8970,8970,8930,389
|
|
20230908,093200,47588290,8970,8930,8970,8930,4
|
|
20230908,093100,47552450,8930,8950,8950,8930,600
|
|
20230908,093000,42190960,8940,8940,8940,8940,0
|
|
20230908,092900,42190960,8940,8950,8950,8940,41
|
|
20230908,092800,41824290,8970,8970,8970,8970,0
|
|
20230908,092700,41824290,8970,8970,8970,8970,166
|
|
20230908,092600,40335270,8970,8970,8970,8970,118
|
|
20230908,092500,39276810,8970,8970,8970,8960,79
|
|
20230908,092400,38568480,8970,8970,8970,8970,4
|
|
20230908,092300,38532600,8970,8970,8970,8970,0
|
|
20230908,092200,38532600,8970,8970,8970,8970,33
|
|
20230908,092100,38236590,8970,9000,9000,8970,11
|
|
20230908,092000,38137620,9000,8970,9000,8970,995
|
|
20230908,091900,29194350,8970,8960,8970,8940,68
|
|
20230908,091800,28585730,8950,8970,8970,8950,104
|
|
20230908,091700,27654550,8970,8970,8970,8970,0
|
|
20230908,091600,27654550,8970,8970,8970,8970,1
|
|
20230908,091500,27645580,8970,8960,8970,8960,241
|
|
20230908,091400,25484300,8950,8950,8950,8950,27
|
|
20230908,091300,25242650,8950,8950,8950,8950,0
|
|
20230908,091200,25242650,8950,8950,8950,8950,73
|
|
20230908,091100,24589300,8950,8950,8950,8950,3
|
|
20230908,091000,24562450,8950,8950,8950,8950,1
|
|
20230908,090900,24553500,8960,8960,8960,8960,169
|
|
20230908,090800,23039260,8960,8960,8960,8960,10
|
|
20230908,090700,22949660,8970,8960,8970,8960,11
|
|
20230908,090600,22851030,8970,8940,8970,8900,605
|
|
20230908,090500,17462110,8910,8910,8910,8910,0
|
|
20230908,090400,17462110,8910,8950,8950,8910,1256
|
|
20230908,090300,6270410,8960,8980,8980,8960,93
|
|
20230908,090200,5437010,8990,8990,8990,8990,0
|
|
20230908,090100,5437010,8990,8990,8990,8910,26
|
|
20230908,090000,5203430,8990,8910,8990,8910,574
|