639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193600,631804490,8820,8820,8820,8820,1635
|
|
20230905,193500,631804490,8820,8820,8820,8820,0
|
|
20230905,193400,631804490,8820,8820,8820,8820,0
|
|
20230905,193300,631804490,8820,8820,8820,8820,0
|
|
20230905,193200,631804490,8820,8820,8820,8820,0
|
|
20230905,193100,631804490,8820,8820,8820,8820,0
|
|
20230905,193000,631804490,8820,8820,8820,8820,0
|
|
20230905,192900,631804490,8820,8820,8820,8820,0
|
|
20230905,192800,631804490,8820,8820,8820,8820,0
|
|
20230905,192700,631804490,8820,8820,8820,8820,0
|
|
20230905,192600,631804490,8820,8820,8820,8820,0
|
|
20230905,192500,631804490,8820,8820,8820,8820,0
|
|
20230905,192400,631804490,8820,8820,8820,8820,0
|
|
20230905,192300,631804490,8820,8820,8820,8820,0
|
|
20230905,192200,631804490,8820,8820,8820,8820,0
|
|
20230905,192100,631804490,8820,8820,8820,8820,0
|
|
20230905,192000,631804490,8820,8820,8820,8820,0
|
|
20230905,191900,631804490,8820,8820,8820,8820,0
|
|
20230905,191800,631804490,8820,8820,8820,8820,0
|
|
20230905,191700,631804490,8820,8820,8820,8820,0
|
|
20230905,191600,631804490,8820,8820,8820,8820,0
|
|
20230905,191500,631804490,8820,8820,8820,8820,0
|
|
20230905,191400,631804490,8820,8820,8820,8820,0
|
|
20230905,191300,631804490,8820,8820,8820,8820,0
|
|
20230905,191200,631804490,8820,8820,8820,8820,0
|
|
20230905,191100,631804490,8820,8820,8820,8820,0
|
|
20230905,191000,631804490,8820,8820,8820,8820,0
|
|
20230905,190900,631804490,8820,8820,8820,8820,0
|
|
20230905,190800,631804490,8820,8820,8820,8820,0
|
|
20230905,190700,631804490,8820,8820,8820,8820,0
|
|
20230905,190600,631804490,8820,8820,8820,8820,1635
|
|
20230905,190500,631804490,8820,8820,8820,8820,0
|
|
20230905,190400,631804490,8820,8820,8820,8820,0
|
|
20230905,190300,631804490,8820,8820,8820,8820,0
|
|
20230905,190200,631804490,8820,8820,8820,8820,0
|
|
20230905,190100,631804490,8820,8820,8820,8820,0
|
|
20230905,190000,631804490,8820,8820,8820,8820,0
|
|
20230905,185900,631804490,8820,8820,8820,8820,0
|
|
20230905,185800,631804490,8820,8820,8820,8820,0
|
|
20230905,185700,631804490,8820,8820,8820,8820,0
|
|
20230905,185600,631804490,8820,8820,8820,8820,0
|
|
20230905,185500,631804490,8820,8820,8820,8820,0
|
|
20230905,185400,631804490,8820,8820,8820,8820,0
|
|
20230905,185300,631804490,8820,8820,8820,8820,0
|
|
20230905,185200,631804490,8820,8820,8820,8820,0
|
|
20230905,185100,631804490,8820,8820,8820,8820,0
|
|
20230905,185000,631804490,8820,8820,8820,8820,0
|
|
20230905,184900,631804490,8820,8820,8820,8820,0
|
|
20230905,184800,631804490,8820,8820,8820,8820,0
|
|
20230905,184700,631804490,8820,8820,8820,8820,0
|
|
20230905,184600,631804490,8820,8820,8820,8820,0
|
|
20230905,184500,631804490,8820,8820,8820,8820,0
|
|
20230905,184400,631804490,8820,8820,8820,8820,0
|
|
20230905,184300,631804490,8820,8820,8820,8820,0
|
|
20230905,184200,631804490,8820,8820,8820,8820,0
|
|
20230905,184100,631804490,8820,8820,8820,8820,0
|
|
20230905,184000,631804490,8820,8820,8820,8820,0
|
|
20230905,183900,631804490,8820,8820,8820,8820,0
|
|
20230905,183800,631804490,8820,8820,8820,8820,0
|
|
20230905,183700,631804490,8820,8820,8820,8820,0
|
|
20230905,183600,631804490,8820,8820,8820,8820,1635
|
|
20230905,183500,631804490,8820,8820,8820,8820,0
|
|
20230905,183400,631804490,8820,8820,8820,8820,0
|
|
20230905,183300,631804490,8820,8820,8820,8820,0
|
|
20230905,183200,631804490,8820,8820,8820,8820,0
|
|
20230905,183100,631804490,8820,8820,8820,8820,0
|
|
20230905,183000,631804490,8820,8820,8820,8820,0
|
|
20230905,182900,631804490,8820,8820,8820,8820,0
|
|
20230905,182800,631804490,8820,8820,8820,8820,0
|
|
20230905,182700,631804490,8820,8820,8820,8820,0
|
|
20230905,182600,631804490,8820,8820,8820,8820,0
|
|
20230905,182500,631804490,8820,8820,8820,8820,0
|
|
20230905,182400,631804490,8820,8820,8820,8820,0
|
|
20230905,182300,631804490,8820,8820,8820,8820,0
|
|
20230905,182200,631804490,8820,8820,8820,8820,0
|
|
20230905,182100,631804490,8820,8820,8820,8820,0
|
|
20230905,182000,631804490,8820,8820,8820,8820,0
|
|
20230905,181900,631804490,8820,8820,8820,8820,0
|
|
20230905,181800,631804490,8820,8820,8820,8820,0
|
|
20230905,181700,631804490,8820,8820,8820,8820,0
|
|
20230905,181600,631804490,8820,8820,8820,8820,0
|
|
20230905,181500,631804490,8820,8820,8820,8820,0
|
|
20230905,181400,631804490,8820,8820,8820,8820,0
|
|
20230905,181300,631804490,8820,8820,8820,8820,0
|
|
20230905,181200,631804490,8820,8820,8820,8820,0
|
|
20230905,181100,631804490,8820,8820,8820,8820,0
|
|
20230905,181000,631804490,8820,8820,8820,8820,0
|
|
20230905,180900,631804490,8820,8820,8820,8820,0
|
|
20230905,180800,631804490,8820,8820,8820,8820,0
|
|
20230905,180700,631804490,8820,8820,8820,8820,0
|
|
20230905,180600,631804490,8820,8820,8820,8820,1635
|
|
20230905,180500,631804490,8820,8820,8820,8820,0
|
|
20230905,180400,631804490,8820,8820,8820,8820,0
|
|
20230905,180300,631804490,8820,8820,8820,8820,0
|
|
20230905,180200,631804490,8820,8820,8820,8820,0
|
|
20230905,180100,631804490,8820,8820,8820,8820,0
|
|
20230905,180000,631804490,8820,8820,8820,8820,0
|
|
20230905,175900,631804490,8820,8820,8820,8820,0
|
|
20230905,175800,631804490,8820,8820,8820,8820,0
|
|
20230905,175700,631804490,8820,8820,8820,8820,0
|
|
20230905,175600,631804490,8820,8820,8820,8820,0
|
|
20230905,175500,631804490,8820,8820,8820,8820,0
|
|
20230905,175400,631804490,8820,8820,8820,8820,0
|
|
20230905,175300,631804490,8820,8820,8820,8820,0
|
|
20230905,175200,631804490,8820,8820,8820,8820,0
|
|
20230905,175100,631804490,8820,8820,8820,8820,0
|
|
20230905,175000,631804490,8820,8820,8820,8820,0
|
|
20230905,174900,631804490,8820,8820,8820,8820,0
|
|
20230905,174800,631804490,8820,8820,8820,8820,0
|
|
20230905,174700,631804490,8820,8820,8820,8820,0
|
|
20230905,174600,631804490,8820,8820,8820,8820,0
|
|
20230905,174500,631804490,8820,8820,8820,8820,0
|
|
20230905,174400,631804490,8820,8820,8820,8820,0
|
|
20230905,174300,631804490,8820,8820,8820,8820,0
|
|
20230905,174200,631804490,8820,8820,8820,8820,0
|
|
20230905,174100,631804490,8820,8820,8820,8820,0
|
|
20230905,174000,631804490,8820,8820,8820,8820,0
|
|
20230905,173900,631804490,8820,8820,8820,8820,0
|
|
20230905,173800,631804490,8820,8820,8820,8820,0
|
|
20230905,173700,631804490,8820,8820,8820,8820,0
|
|
20230905,173600,631804490,8820,8820,8820,8820,1635
|
|
20230905,173500,631804490,8820,8820,8820,8820,0
|
|
20230905,173400,631804490,8820,8820,8820,8820,0
|
|
20230905,173300,631804490,8820,8820,8820,8820,0
|
|
20230905,173200,631804490,8820,8820,8820,8820,0
|
|
20230905,173100,631804490,8820,8820,8820,8820,0
|
|
20230905,173000,631804490,8820,8820,8820,8820,0
|
|
20230905,172900,631804490,8820,8820,8820,8820,0
|
|
20230905,172800,631804490,8820,8820,8820,8820,0
|
|
20230905,172700,631804490,8820,8820,8820,8820,0
|
|
20230905,172600,631804490,8820,8820,8820,8820,0
|
|
20230905,172500,631804490,8820,8820,8820,8820,0
|
|
20230905,172400,631804490,8820,8820,8820,8820,0
|
|
20230905,172300,631804490,8820,8820,8820,8820,0
|
|
20230905,172200,631804490,8820,8820,8820,8820,0
|
|
20230905,172100,631804490,8820,8820,8820,8820,0
|
|
20230905,172000,631804490,8820,8820,8820,8820,0
|
|
20230905,171900,631804490,8820,8820,8820,8820,0
|
|
20230905,171800,631804490,8820,8820,8820,8820,0
|
|
20230905,171700,631804490,8820,8820,8820,8820,0
|
|
20230905,171600,631804490,8820,8820,8820,8820,0
|
|
20230905,171500,631804490,8820,8820,8820,8820,0
|
|
20230905,171400,631804490,8820,8820,8820,8820,0
|
|
20230905,171300,631804490,8820,8820,8820,8820,0
|
|
20230905,171200,631804490,8820,8820,8820,8820,0
|
|
20230905,171100,631804490,8820,8820,8820,8820,0
|
|
20230905,171000,631804490,8820,8820,8820,8820,0
|
|
20230905,170900,631804490,8820,8820,8820,8820,0
|
|
20230905,170800,631804490,8820,8820,8820,8820,0
|
|
20230905,170700,631804490,8820,8820,8820,8820,0
|
|
20230905,170600,631804490,8820,8820,8820,8820,1635
|
|
20230905,170500,631804490,8820,8820,8820,8820,0
|
|
20230905,170400,631804490,8820,8820,8820,8820,0
|
|
20230905,170300,631804490,8820,8820,8820,8820,0
|
|
20230905,170200,631804490,8820,8820,8820,8820,0
|
|
20230905,170100,631804490,8820,8820,8820,8820,0
|
|
20230905,170000,631804490,8820,8820,8820,8820,0
|
|
20230905,165900,631804490,8820,8820,8820,8820,0
|
|
20230905,165800,631804490,8820,8820,8820,8820,0
|
|
20230905,165700,631804490,8820,8820,8820,8820,0
|
|
20230905,165600,631804490,8820,8820,8820,8820,0
|
|
20230905,165500,631804490,8820,8820,8820,8820,0
|
|
20230905,165400,631804490,8820,8820,8820,8820,0
|
|
20230905,165300,631804490,8820,8820,8820,8820,0
|
|
20230905,165200,631804490,8820,8820,8820,8820,0
|
|
20230905,165100,631804490,8820,8820,8820,8820,0
|
|
20230905,165000,631804490,8820,8820,8820,8820,0
|
|
20230905,164900,631804490,8820,8820,8820,8820,0
|
|
20230905,164800,631804490,8820,8820,8820,8820,0
|
|
20230905,164700,631804490,8820,8820,8820,8820,0
|
|
20230905,164600,631804490,8820,8820,8820,8820,0
|
|
20230905,164500,631804490,8820,8820,8820,8820,0
|
|
20230905,164400,631804490,8820,8820,8820,8820,0
|
|
20230905,164300,631804490,8820,8820,8820,8820,0
|
|
20230905,164200,631804490,8820,8820,8820,8820,0
|
|
20230905,164100,631804490,8820,8820,8820,8820,0
|
|
20230905,164000,631804490,8820,8820,8820,8820,0
|
|
20230905,163900,631804490,8820,8820,8820,8820,0
|
|
20230905,163800,631804490,8820,8820,8820,8820,0
|
|
20230905,163700,631804490,8820,8820,8820,8820,0
|
|
20230905,163600,631804490,8820,8820,8820,8820,1635
|
|
20230905,163500,631804490,8820,8820,8820,8820,0
|
|
20230905,163400,631804490,8820,8820,8820,8820,0
|
|
20230905,163300,631804490,8820,8820,8820,8820,0
|
|
20230905,163200,631804490,8820,8820,8820,8820,0
|
|
20230905,163100,631804490,8820,8820,8820,8820,0
|
|
20230905,163000,631804490,8820,8820,8820,8820,0
|
|
20230905,162900,631804490,8820,8820,8820,8820,0
|
|
20230905,162800,631804490,8820,8820,8820,8820,0
|
|
20230905,162700,631804490,8820,8820,8820,8820,0
|
|
20230905,162600,631804490,8820,8820,8820,8820,0
|
|
20230905,162500,631804490,8820,8820,8820,8820,0
|
|
20230905,162400,631804490,8820,8820,8820,8820,0
|
|
20230905,162300,631804490,8820,8820,8820,8820,0
|
|
20230905,162200,631804490,8820,8820,8820,8820,0
|
|
20230905,162100,631804490,8820,8820,8820,8820,0
|
|
20230905,162000,631804490,8820,8820,8820,8820,0
|
|
20230905,161900,631804490,8820,8820,8820,8820,0
|
|
20230905,161800,631804490,8820,8820,8820,8820,0
|
|
20230905,161700,631804490,8820,8820,8820,8820,0
|
|
20230905,161600,631804490,8820,8820,8820,8820,0
|
|
20230905,161500,631804490,8820,8820,8820,8820,0
|
|
20230905,161400,631804490,8820,8820,8820,8820,0
|
|
20230905,161300,631804490,8820,8820,8820,8820,0
|
|
20230905,161200,631804490,8820,8820,8820,8820,0
|
|
20230905,161100,631804490,8820,8820,8820,8820,0
|
|
20230905,161000,631804490,8820,8820,8820,8820,0
|
|
20230905,160900,631804490,8820,8820,8820,8820,0
|
|
20230905,160800,631804490,8820,8820,8820,8820,0
|
|
20230905,160700,631804490,8820,8820,8820,8820,0
|
|
20230905,160600,631804490,8820,8820,8820,8820,1635
|
|
20230905,160500,631804490,8820,8820,8820,8820,0
|
|
20230905,160400,631804490,8820,8820,8820,8820,0
|
|
20230905,160300,631804490,8820,8820,8820,8820,0
|
|
20230905,160200,631804490,8820,8820,8820,8820,0
|
|
20230905,160100,631804490,8820,8820,8820,8820,0
|
|
20230905,160000,631804490,8820,8820,8820,8820,0
|
|
20230905,155900,631804490,8820,8820,8820,8820,0
|
|
20230905,155800,631804490,8820,8820,8820,8820,0
|
|
20230905,155700,631804490,8820,8820,8820,8820,0
|
|
20230905,155600,631804490,8820,8820,8820,8820,0
|
|
20230905,155500,631804490,8820,8820,8820,8820,0
|
|
20230905,155400,631804490,8820,8820,8820,8820,0
|
|
20230905,155300,631804490,8820,8820,8820,8820,0
|
|
20230905,155200,631804490,8820,8820,8820,8820,0
|
|
20230905,155100,631804490,8820,8820,8820,8820,0
|
|
20230905,155000,631804490,8820,8820,8820,8820,0
|
|
20230905,154900,631804490,8820,8820,8820,8820,0
|
|
20230905,154800,631804490,8820,8820,8820,8820,0
|
|
20230905,154700,631804490,8820,8820,8820,8820,0
|
|
20230905,154600,631804490,8820,8820,8820,8820,0
|
|
20230905,154500,631804490,8820,8820,8820,8820,0
|
|
20230905,154400,631804490,8820,8820,8820,8820,0
|
|
20230905,154300,631804490,8820,8820,8820,8820,0
|
|
20230905,154200,631804490,8820,8820,8820,8820,0
|
|
20230905,154100,631804490,8820,8820,8820,8820,0
|
|
20230905,154000,631804490,8820,8820,8820,8820,0
|
|
20230905,153900,631804490,8820,8820,8820,8820,0
|
|
20230905,153800,631804490,8820,8820,8820,8820,0
|
|
20230905,153700,631804490,8820,8820,8820,8820,0
|
|
20230905,153600,631804490,8820,8820,8820,8820,1635
|
|
20230905,153500,631804490,8820,8820,8820,8820,0
|
|
20230905,153400,631804490,8820,8820,8820,8820,0
|
|
20230905,153300,631804490,8820,8820,8820,8820,0
|
|
20230905,153200,631804490,8820,8820,8820,8820,0
|
|
20230905,153100,631804490,8820,8820,8820,8820,0
|
|
20230905,153000,631804490,8820,8820,8820,8820,1635
|
|
20230905,152900,617383790,8810,8810,8810,8810,0
|
|
20230905,152800,617383790,8810,8810,8810,8810,0
|
|
20230905,152700,617383790,8810,8810,8810,8810,0
|
|
20230905,152600,617383790,8810,8810,8810,8810,0
|
|
20230905,152500,617383790,8810,8810,8810,8810,0
|
|
20230905,152400,617383790,8810,8810,8810,8810,0
|
|
20230905,152300,617383790,8810,8810,8810,8810,0
|
|
20230905,152200,617383790,8810,8810,8810,8810,0
|
|
20230905,152100,617383790,8810,8810,8810,8810,0
|
|
20230905,152000,617383790,8810,8810,8810,8810,0
|
|
20230905,151900,617383790,8810,8790,8810,8780,321
|
|
20230905,151800,614560700,8790,8790,8790,8780,256
|
|
20230905,151700,612311310,8790,8790,8790,8780,151
|
|
20230905,151600,610984070,8790,8790,8790,8790,1
|
|
20230905,151500,610975280,8750,8780,8790,8750,495
|
|
20230905,151400,606642650,8800,8800,8800,8770,5
|
|
20230905,151300,606598710,8770,8780,8780,8770,6
|
|
20230905,151200,606546080,8800,8800,8800,8800,1
|
|
20230905,151100,606537280,8750,8750,8750,8750,101
|
|
20230905,151000,605653530,8750,8750,8750,8750,201
|
|
20230905,150900,603894780,8750,8810,8810,8750,83
|
|
20230905,150800,603168410,8760,8770,8770,8750,2003
|
|
20230905,150700,585635570,8810,8810,8810,8810,1
|
|
20230905,150600,585626760,8780,8800,8800,8780,34
|
|
20230905,150500,585328110,8810,8810,8810,8810,5
|
|
20230905,150400,585284060,8810,8810,8810,8810,0
|
|
20230905,150300,585284060,8810,8810,8810,8810,0
|
|
20230905,150200,585284060,8810,8810,8810,8810,1
|
|
20230905,150100,585275250,8810,8810,8810,8810,1
|
|
20230905,150000,585266440,8810,8810,8810,8810,0
|
|
20230905,145900,585266440,8810,8790,8810,8760,1351
|
|
20230905,145800,573416480,8810,8810,8810,8810,0
|
|
20230905,145700,573416480,8810,8800,8810,8800,23
|
|
20230905,145600,573214060,8800,8790,8800,8790,237
|
|
20230905,145500,571129770,8790,8790,8790,8790,5
|
|
20230905,145400,571085820,8800,8800,8800,8800,54
|
|
20230905,145300,570610620,8800,8780,8800,8780,32
|
|
20230905,145200,570329060,8790,8790,8790,8790,0
|
|
20230905,145100,570329060,8790,8800,8800,8790,3
|
|
20230905,145000,570302680,8790,8790,8790,8790,0
|
|
20230905,144900,570302680,8790,8790,8790,8790,376
|
|
20230905,144800,566997640,8790,8790,8790,8790,0
|
|
20230905,144700,566997640,8790,8790,8790,8790,150
|
|
20230905,144600,565679140,8800,8800,8800,8800,0
|
|
20230905,144500,565679140,8800,8800,8800,8800,0
|
|
20230905,144400,565679140,8800,8800,8800,8800,401
|
|
20230905,144300,562150340,8820,8800,8820,8800,141
|
|
20230905,144200,560908720,8800,8800,8800,8800,0
|
|
20230905,144100,560908720,8800,8800,8800,8800,200
|
|
20230905,144000,559148720,8810,8810,8810,8810,0
|
|
20230905,143900,559148720,8810,8810,8810,8810,0
|
|
20230905,143800,559148720,8810,8820,8820,8810,59
|
|
20230905,143700,558628440,8810,8810,8820,8810,397
|
|
20230905,143600,555129910,8820,8820,8820,8820,1
|
|
20230905,143500,555121090,8800,8800,8800,8800,79
|
|
20230905,143400,554425890,8800,8800,8800,8800,22
|
|
20230905,143300,554232290,8800,8800,8800,8800,0
|
|
20230905,143200,554232290,8800,8800,8800,8800,50
|
|
20230905,143100,553792290,8800,8800,8800,8800,550
|
|
20230905,143000,548952290,8800,8800,8800,8800,0
|
|
20230905,142900,548952290,8800,8800,8800,8800,0
|
|
20230905,142800,548952290,8800,8800,8800,8800,0
|
|
20230905,142700,548952290,8800,8800,8800,8800,300
|
|
20230905,142600,546312290,8810,8810,8810,8810,11
|
|
20230905,142500,546215380,8780,8810,8810,8780,1204
|
|
20230905,142400,535627020,8810,8810,8810,8810,122
|
|
20230905,142300,534552200,8810,8810,8810,8810,0
|
|
20230905,142200,534552200,8810,8800,8820,8800,70
|
|
20230905,142100,533936170,8820,8820,8820,8820,174
|
|
20230905,142000,532401490,8820,8820,8820,8820,1
|
|
20230905,141900,532392670,8800,8800,8800,8800,0
|
|
20230905,141800,532392670,8800,8800,8800,8800,48
|
|
20230905,141700,531970270,8800,8800,8800,8800,10
|
|
20230905,141600,531882270,8820,8820,8820,8820,50
|
|
20230905,141500,531441270,8820,8820,8820,8820,2
|
|
20230905,141400,531423630,8800,8810,8820,8800,135
|
|
20230905,141300,530235310,8800,8810,8810,8800,172
|
|
20230905,141200,528720450,8800,8800,8800,8800,0
|
|
20230905,141100,528720450,8800,8800,8800,8800,0
|
|
20230905,141000,528720450,8800,8800,8800,8800,15
|
|
20230905,140900,528588450,8800,8800,8800,8800,27
|
|
20230905,140800,528350850,8800,8800,8800,8800,8
|
|
20230905,140700,528280450,8800,8820,8820,8800,228
|
|
20230905,140600,526274030,8820,8820,8820,8820,2
|
|
20230905,140500,526256390,8820,8820,8820,8820,5
|
|
20230905,140400,526212290,8820,8820,8820,8820,57
|
|
20230905,140300,525709550,8820,8820,8820,8820,0
|
|
20230905,140200,525709550,8820,8820,8820,8820,10
|
|
20230905,140100,525621350,8800,8800,8800,8800,0
|
|
20230905,140000,525621350,8800,8800,8800,8800,203
|
|
20230905,135900,523834950,8800,8800,8800,8800,0
|
|
20230905,135800,523834950,8800,8800,8800,8800,9
|
|
20230905,135700,523755750,8800,8800,8800,8800,0
|
|
20230905,135600,523755750,8800,8800,8800,8800,0
|
|
20230905,135500,523755750,8800,8800,8800,8800,0
|
|
20230905,135400,523755750,8800,8810,8810,8800,1000
|
|
20230905,135300,514953680,8810,8810,8810,8810,0
|
|
20230905,135200,514953680,8810,8810,8810,8810,0
|
|
20230905,135100,514953680,8810,8810,8810,8810,0
|
|
20230905,135000,514953680,8810,8810,8810,8810,50
|
|
20230905,134900,514513180,8840,8840,8840,8840,0
|
|
20230905,134800,514513180,8840,8820,8840,8800,701
|
|
20230905,134700,508342310,8810,8830,8830,8810,43
|
|
20230905,134600,507963390,8840,8800,8840,8800,316
|
|
20230905,134500,505182550,8800,8820,8820,8800,655
|
|
20230905,134400,499413100,8830,8840,8850,8830,83
|
|
20230905,134300,498679500,8850,8850,8850,8850,1
|
|
20230905,134200,498670650,8840,8840,8840,8840,100
|
|
20230905,134100,497786650,8870,8870,8870,8870,1
|
|
20230905,134000,497777780,8840,8840,8840,8840,48
|
|
20230905,133900,497353460,8840,8840,8840,8840,1
|
|
20230905,133800,497344620,8870,8870,8870,8870,0
|
|
20230905,133700,497344620,8870,8870,8870,8870,0
|
|
20230905,133600,497344620,8870,8870,8870,8870,0
|
|
20230905,133500,497344620,8870,8870,8870,8870,0
|
|
20230905,133400,497344620,8870,8870,8870,8870,0
|
|
20230905,133300,497344620,8870,8870,8870,8870,0
|
|
20230905,133200,497344620,8870,8870,8870,8870,1
|
|
20230905,133100,497335750,8870,8870,8870,8870,0
|
|
20230905,133000,497335750,8870,8870,8870,8870,0
|
|
20230905,132900,497335750,8870,8870,8870,8870,0
|
|
20230905,132800,497335750,8870,8870,8870,8870,0
|
|
20230905,132700,497335750,8870,8870,8870,8870,0
|
|
20230905,132600,497335750,8870,8870,8870,8870,3
|
|
20230905,132500,497309140,8870,8870,8870,8870,0
|
|
20230905,132400,497309140,8870,8870,8870,8870,0
|
|
20230905,132300,497309140,8870,8870,8870,8870,0
|
|
20230905,132200,497309140,8870,8870,8870,8870,1
|
|
20230905,132100,497300270,8850,8850,8850,8850,58
|
|
20230905,132000,496786970,8850,8870,8870,8800,880
|
|
20230905,131900,489026860,8870,8870,8870,8850,152
|
|
20230905,131800,487678640,8870,8870,8870,8870,0
|
|
20230905,131700,487678640,8870,8830,8880,8830,19
|
|
20230905,131600,487510610,8820,8830,8830,8820,100
|
|
20230905,131500,486628310,8830,8830,8830,8830,178
|
|
20230905,131400,485056570,8830,8830,8830,8830,20
|
|
20230905,131300,484879970,8830,8830,8830,8830,0
|
|
20230905,131200,484879970,8830,8830,8830,8830,0
|
|
20230905,131100,484879970,8830,8830,8830,8830,43
|
|
20230905,131000,484500280,8830,8840,8840,8830,523
|
|
20230905,130900,479882130,8890,8890,8890,8890,0
|
|
20230905,130800,479882130,8890,8890,8890,8890,0
|
|
20230905,130700,479882130,8890,8890,8890,8890,1
|
|
20230905,130600,479873240,8850,8850,8850,8850,0
|
|
20230905,130500,479873240,8850,8890,8890,8850,2
|
|
20230905,130400,479855500,8850,8850,8850,8850,1
|
|
20230905,130300,479846650,8860,8890,8890,8860,376
|
|
20230905,130200,476515230,8840,8840,8840,8840,0
|
|
20230905,130100,476515230,8840,8840,8840,8840,0
|
|
20230905,130000,476515230,8840,8840,8840,8840,0
|
|
20230905,125900,476515230,8840,8840,8840,8840,0
|
|
20230905,125800,476515230,8840,8840,8840,8840,0
|
|
20230905,125700,476515230,8840,8860,8860,8840,461
|
|
20230905,125600,472433110,8860,8860,8860,8860,0
|
|
20230905,125500,472433110,8860,8860,8860,8860,0
|
|
20230905,125400,472433110,8860,8860,8860,8860,0
|
|
20230905,125300,472433110,8860,8840,8860,8840,37
|
|
20230905,125200,472106010,8840,8840,8840,8840,66
|
|
20230905,125100,471522570,8840,8840,8840,8840,16
|
|
20230905,125000,471381130,8830,8830,8830,8830,0
|
|
20230905,124900,471381130,8830,8830,8830,8830,0
|
|
20230905,124800,471381130,8830,8830,8830,8830,0
|
|
20230905,124700,471381130,8830,8830,8830,8830,0
|
|
20230905,124600,471381130,8830,8830,8830,8830,41
|
|
20230905,124500,471019100,8840,8840,8840,8840,3
|
|
20230905,124400,470992580,8840,8840,8840,8840,3
|
|
20230905,124300,470966060,8850,8840,8860,8840,5
|
|
20230905,124200,470921830,8840,8860,8860,8840,61
|
|
20230905,124100,470381390,8860,8860,8860,8860,0
|
|
20230905,124000,470381390,8860,8860,8860,8860,0
|
|
20230905,123900,470381390,8860,8860,8860,8860,0
|
|
20230905,123800,470381390,8860,8840,8860,8840,2
|
|
20230905,123700,470363690,8840,8850,8850,8840,54
|
|
20230905,123600,469886320,8840,8840,8840,8840,1
|
|
20230905,123500,469877480,8860,8860,8860,8860,3
|
|
20230905,123400,469850900,8860,8850,8860,8800,2501
|
|
20230905,123300,447808950,8860,8860,8860,8860,17
|
|
20230905,123200,447658330,8860,8860,8860,8860,206
|
|
20230905,123100,445833170,8850,8860,8860,8850,57
|
|
20230905,123000,445328710,8870,8890,8890,8870,16
|
|
20230905,122900,445186530,8890,8890,8890,8890,2
|
|
20230905,122800,445168750,8890,8890,8890,8890,3
|
|
20230905,122700,445142080,8860,8860,8860,8860,0
|
|
20230905,122600,445142080,8860,8860,8860,8860,0
|
|
20230905,122500,445142080,8860,8860,8860,8860,0
|
|
20230905,122400,445142080,8860,8890,8890,8860,375
|
|
20230905,122300,441819550,8850,8850,8850,8850,35
|
|
20230905,122200,441509800,8860,8860,8860,8860,0
|
|
20230905,122100,441509800,8860,8860,8860,8860,0
|
|
20230905,122000,441509800,8860,8870,8870,8860,27
|
|
20230905,121900,441270470,8880,8880,8880,8880,1
|
|
20230905,121800,441261590,8870,8870,8870,8870,0
|
|
20230905,121700,441261590,8870,8870,8870,8870,55
|
|
20230905,121600,440773740,8870,8870,8870,8870,0
|
|
20230905,121500,440773740,8870,8870,8870,8870,1
|
|
20230905,121400,440764870,8870,8870,8870,8870,10
|
|
20230905,121300,440676170,8880,8880,8880,8870,106
|
|
20230905,121200,439734900,8880,8880,8880,8880,1
|
|
20230905,121100,439726020,8860,8860,8890,8860,134
|
|
20230905,121000,438537640,8860,8860,8860,8860,0
|
|
20230905,120900,438537640,8860,8850,8860,8850,176
|
|
20230905,120800,436979930,8850,8850,8850,8850,8
|
|
20230905,120700,436909130,8850,8850,8850,8850,0
|
|
20230905,120600,436909130,8850,8850,8850,8850,12
|
|
20230905,120500,436802930,8850,8850,8850,8850,0
|
|
20230905,120400,436802930,8850,8850,8850,8850,2
|
|
20230905,120300,436785230,8850,8850,8850,8850,313
|
|
20230905,120200,434015180,8860,8860,8860,8860,0
|
|
20230905,120100,434015180,8860,8860,8860,8860,2
|
|
20230905,120000,433997460,8890,8890,8890,8890,0
|
|
20230905,115900,433997460,8890,8860,8890,8860,158
|
|
20230905,115800,432597550,8860,8880,8880,8860,352
|
|
20230905,115700,429476140,8890,8890,8890,8890,35
|
|
20230905,115600,429164990,8880,8880,8880,8880,0
|
|
20230905,115500,429164990,8880,8880,8880,8880,0
|
|
20230905,115400,429164990,8880,8880,8880,8880,0
|
|
20230905,115300,429164990,8880,8880,8880,8880,0
|
|
20230905,115200,429164990,8880,8880,8880,8880,0
|
|
20230905,115100,429164990,8880,8880,8880,8880,1
|
|
20230905,115000,429156110,8880,8880,8880,8880,1
|
|
20230905,114900,429147230,8880,8880,8880,8880,44
|
|
20230905,114800,428756510,8880,8880,8880,8880,1
|
|
20230905,114700,428747630,8880,8880,8880,8880,2
|
|
20230905,114600,428729870,8880,8890,8890,8870,67
|
|
20230905,114500,428134270,8890,8890,8890,8890,1
|
|
20230905,114400,428125380,8870,8870,8870,8870,0
|
|
20230905,114300,428125380,8870,8870,8870,8870,0
|
|
20230905,114200,428125380,8870,8870,8870,8870,0
|
|
20230905,114100,428125380,8870,8870,8870,8870,1
|
|
20230905,114000,428116510,8870,8870,8870,8870,1
|
|
20230905,113900,428107640,8860,8860,8860,8860,42
|
|
20230905,113800,427735520,8890,8890,8890,8890,0
|
|
20230905,113700,427735520,8890,8890,8890,8890,0
|
|
20230905,113600,427735520,8890,8890,8890,8890,5
|
|
20230905,113500,427691070,8900,8900,8900,8900,0
|
|
20230905,113400,427691070,8900,8860,8900,8860,201
|
|
20230905,113300,425903850,8860,8860,8860,8860,1
|
|
20230905,113200,425894990,8850,8850,8850,8850,2
|
|
20230905,113100,425877290,8850,8850,8850,8850,2
|
|
20230905,113000,425859590,8860,8860,8860,8860,56
|
|
20230905,112900,425363430,8900,8900,8900,8900,0
|
|
20230905,112800,425363430,8900,8900,8900,8900,0
|
|
20230905,112700,425363430,8900,8900,8900,8900,0
|
|
20230905,112600,425363430,8900,8900,8900,8900,0
|
|
20230905,112500,425363430,8900,8900,8900,8900,0
|
|
20230905,112400,425363430,8900,8900,8900,8900,0
|
|
20230905,112300,425363430,8900,8900,8900,8900,1
|
|
20230905,112200,425354530,8860,8860,8860,8860,0
|
|
20230905,112100,425354530,8860,8860,8860,8860,32
|
|
20230905,112000,425071010,8860,8870,8870,8860,200
|
|
20230905,111900,423297920,8870,8870,8870,8870,0
|
|
20230905,111800,423297920,8870,8870,8870,8870,0
|
|
20230905,111700,423297920,8870,8870,8870,8870,0
|
|
20230905,111600,423297920,8870,8870,8870,8870,2
|
|
20230905,111500,423280180,8880,8880,8880,8870,102
|
|
20230905,111400,422374440,8880,8880,8880,8880,15
|
|
20230905,111300,422241240,8880,8880,8880,8880,0
|
|
20230905,111200,422241240,8880,8880,8880,8880,20
|
|
20230905,111100,422063640,8880,8880,8880,8880,2
|
|
20230905,111000,422045880,8880,8880,8880,8880,0
|
|
20230905,110900,422045880,8880,8880,8880,8880,56
|
|
20230905,110800,421548600,8880,8880,8880,8880,0
|
|
20230905,110700,421548600,8880,8880,8880,8880,0
|
|
20230905,110600,421548600,8880,8890,8890,8880,10
|
|
20230905,110500,421459790,8900,8900,8900,8900,200
|
|
20230905,110400,419679790,8900,8900,8900,8900,0
|
|
20230905,110300,419679790,8900,8900,8900,8900,291
|
|
20230905,110200,417089890,8900,8900,8900,8900,219
|
|
20230905,110100,415140790,8900,8920,8920,8900,45
|
|
20230905,110000,414739410,8920,8920,8920,8920,1
|
|
20230905,105900,414730490,8920,8920,8920,8920,7
|
|
20230905,105800,414668050,8920,8900,8920,8900,179
|
|
20230905,105700,413074870,8920,8900,8920,8900,36
|
|
20230905,105600,412754370,8920,8920,8920,8920,15
|
|
20230905,105500,412620570,8920,8920,8920,8920,10
|
|
20230905,105400,412531370,8920,8920,8920,8920,5
|
|
20230905,105300,412486770,8920,8920,8920,8920,6
|
|
20230905,105200,412433250,8920,8920,8920,8910,257
|
|
20230905,105100,410143310,8920,8910,8920,8900,24
|
|
20230905,105000,409929620,8930,8930,8930,8930,5
|
|
20230905,104900,409884970,8920,8920,8920,8920,12
|
|
20230905,104800,409777930,8920,8920,8920,8920,4
|
|
20230905,104700,409742250,8920,8920,8920,8920,183
|
|
20230905,104600,408109890,8920,8920,8920,8920,6
|
|
20230905,104500,408056370,8920,8920,8920,8920,67
|
|
20230905,104400,407458730,8920,8920,8920,8880,109
|
|
20230905,104300,406489620,8920,8920,8920,8920,6
|
|
20230905,104200,406436100,8920,8930,8930,8920,7
|
|
20230905,104100,406373600,8930,8910,8930,8910,505
|
|
20230905,104000,401873970,8900,8890,8900,8890,3409
|
|
20230905,103900,371565250,8890,8890,8890,8870,86
|
|
20230905,103800,370800730,8890,8880,8890,8880,10
|
|
20230905,103700,370711870,8880,8890,8890,8880,399
|
|
20230905,103600,367168690,8890,8890,8890,8890,6
|
|
20230905,103500,367115350,8880,8890,8890,8880,857
|
|
20230905,103400,359505120,8890,8880,8890,8880,224
|
|
20230905,103300,357515950,8880,8880,8880,8850,28
|
|
20230905,103200,357267370,8880,8850,8880,8850,1789
|
|
20230905,103100,341416220,8840,8840,8840,8840,328
|
|
20230905,103000,338516700,8840,8830,8840,8830,142
|
|
20230905,102900,337262830,8830,8830,8830,8830,4
|
|
20230905,102800,337227510,8830,8830,8830,8830,8
|
|
20230905,102700,337156870,8830,8830,8830,8810,1011
|
|
20230905,102600,328249740,8830,8820,8830,8820,16
|
|
20230905,102500,328108580,8830,8830,8830,8830,6
|
|
20230905,102400,328055600,8830,8830,8830,8830,5
|
|
20230905,102300,328011450,8830,8830,8830,8830,18
|
|
20230905,102200,327852510,8830,8830,8830,8830,30
|
|
20230905,102100,327587610,8830,8830,8830,8830,17
|
|
20230905,102000,327437500,8830,8830,8830,8830,6
|
|
20230905,101900,327384520,8830,8830,8830,8830,4
|
|
20230905,101800,327349200,8830,8830,8830,8830,25
|
|
20230905,101700,327128450,8830,8830,8830,8830,6
|
|
20230905,101600,327075470,8830,8830,8830,8830,6
|
|
20230905,101500,327022490,8830,8820,8830,8820,7
|
|
20230905,101400,326960710,8820,8830,8830,8820,256
|
|
20230905,101300,324702230,8830,8830,8830,8830,6
|
|
20230905,101200,324649250,8820,8820,8820,8820,2210
|
|
20230905,101100,305157050,8820,8820,8820,8820,5
|
|
20230905,101000,305112950,8820,8820,8820,8820,12
|
|
20230905,100900,305007110,8820,8800,8820,8800,1604
|
|
20230905,100800,290867510,8800,8800,8800,8800,7
|
|
20230905,100700,290805910,8760,8800,8800,8760,504
|
|
20230905,100600,286390540,8800,8790,8800,8790,146
|
|
20230905,100500,285107150,8790,8790,8790,8790,7
|
|
20230905,100400,285045620,8790,8790,8790,8790,12
|
|
20230905,100300,284940140,8750,8790,8790,8750,659
|
|
20230905,100200,279173690,8790,8770,8790,8750,2005
|
|
20230905,100100,261614390,8790,8790,8790,8790,224
|
|
20230905,100000,259645430,8790,8780,8790,8770,284
|
|
20230905,095900,257153230,8790,8790,8790,8790,105
|
|
20230905,095800,256230280,8790,8790,8790,8790,12
|
|
20230905,095700,256124800,8770,8790,8790,8770,58
|
|
20230905,095600,255616060,8790,8790,8790,8790,11
|
|
20230905,095500,255519370,8790,8790,8790,8790,4
|
|
20230905,095400,255484210,8790,8790,8790,8790,17
|
|
20230905,095300,255334780,8790,8790,8790,8760,68
|
|
20230905,095200,254738770,8770,8770,8800,8770,275
|
|
20230905,095100,252326870,8770,8800,8800,8770,348
|
|
20230905,095000,249273940,8800,8800,8800,8800,5
|
|
20230905,094900,249229940,8810,8810,8810,8810,6
|
|
20230905,094800,249177080,8810,8810,8810,8810,5
|
|
20230905,094700,249133030,8810,8810,8810,8810,10
|
|
20230905,094600,249044930,8810,8790,8810,8790,1635
|
|
20230905,094500,234659100,8790,8790,8790,8790,6
|
|
20230905,094400,234606360,8790,8770,8790,8760,151
|
|
20230905,094300,233282570,8770,8770,8770,8770,5
|
|
20230905,094200,233238720,8770,8720,8770,8720,17
|
|
20230905,094100,233089680,8770,8750,8770,8740,250
|
|
20230905,094000,230902100,8740,8730,8740,8720,928
|
|
20230905,093900,222799420,8730,8760,8760,8730,1321
|
|
20230905,093800,211246070,8750,8780,8780,8750,2454
|
|
20230905,093700,189748130,8790,8800,8800,8790,455
|
|
20230905,093600,185748650,8800,8820,8820,8800,66
|
|
20230905,093500,185167680,8820,8820,8820,8820,1134
|
|
20230905,093400,175165800,8820,8830,8830,8820,23
|
|
20230905,093300,174962930,8830,8830,8830,8830,0
|
|
20230905,093200,174962930,8830,8830,8830,8830,0
|
|
20230905,093100,174962930,8830,8830,8830,8830,12
|
|
20230905,093000,174856970,8830,8800,8830,8780,2249
|
|
20230905,092900,155083800,8800,8800,8830,8800,26
|
|
20230905,092800,154854970,8800,8830,8830,8800,43
|
|
20230905,092700,154476540,8790,8800,8800,8790,10
|
|
20230905,092600,154388610,8790,8780,8790,8780,2501
|
|
20230905,092500,132404910,8790,8780,8790,8770,206
|
|
20230905,092400,130596250,8780,8820,8820,8780,1335
|
|
20230905,092300,118860760,8850,8820,8850,8810,279
|
|
20230905,092200,116399530,8820,8820,8820,8820,14
|
|
20230905,092100,116276050,8800,8820,8820,8800,185
|
|
20230905,092000,114647830,8800,8800,8800,8800,390
|
|
20230905,091900,111215830,8800,8770,8800,8770,820
|
|
20230905,091800,104005260,8780,8760,8780,8760,206
|
|
20230905,091700,102200580,8770,8770,8770,8770,119
|
|
20230905,091600,101156950,8780,8790,8800,8780,556
|
|
20230905,091500,96269660,8800,8860,8860,8800,4653
|
|
20230905,091400,55300140,8810,8860,8860,8810,39
|
|
20230905,091300,54956130,8840,8820,8840,8820,184
|
|
20230905,091200,53333230,8840,8830,8840,8810,1712
|
|
20230905,091100,38246600,8850,8850,8850,8850,0
|
|
20230905,091000,38246600,8850,8850,8850,8850,7
|
|
20230905,090900,38184650,8860,8830,8860,8820,172
|
|
20230905,090800,36663210,8810,8820,8820,8810,100
|
|
20230905,090700,35782160,8810,8860,8860,8810,450
|
|
20230905,090600,31813480,8880,8870,8880,8820,939
|
|
20230905,090500,23521580,8880,8890,8890,8880,30
|
|
20230905,090400,23254980,8890,8900,8900,8890,117
|
|
20230905,090300,22214780,8900,8900,8900,8900,3
|
|
20230905,090200,22188080,8910,8910,8910,8910,0
|
|
20230905,090100,22188080,8910,8910,8910,8910,0
|
|
20230905,090000,22188080,8910,8930,8930,8830,2489
|