660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,942903150,3615,3615,3615,3615,3054
|
|
20230908,195600,942903150,3615,3615,3615,3615,0
|
|
20230908,195500,942903150,3615,3615,3615,3615,0
|
|
20230908,195400,942903150,3615,3615,3615,3615,0
|
|
20230908,195300,942903150,3615,3615,3615,3615,0
|
|
20230908,195200,942903150,3615,3615,3615,3615,0
|
|
20230908,195100,942903150,3615,3615,3615,3615,0
|
|
20230908,195000,942903150,3615,3615,3615,3615,0
|
|
20230908,194900,942903150,3615,3615,3615,3615,0
|
|
20230908,194800,942903150,3615,3615,3615,3615,0
|
|
20230908,194700,942903150,3615,3615,3615,3615,0
|
|
20230908,194600,942903150,3615,3615,3615,3615,0
|
|
20230908,194500,942903150,3615,3615,3615,3615,0
|
|
20230908,194400,942903150,3615,3615,3615,3615,0
|
|
20230908,194300,942903150,3615,3615,3615,3615,0
|
|
20230908,194200,942903150,3615,3615,3615,3615,0
|
|
20230908,194100,942903150,3615,3615,3615,3615,0
|
|
20230908,194000,942903150,3615,3615,3615,3615,0
|
|
20230908,193900,942903150,3615,3615,3615,3615,0
|
|
20230908,193800,942903150,3615,3615,3615,3615,0
|
|
20230908,193700,942903150,3615,3615,3615,3615,0
|
|
20230908,193600,942903150,3615,3615,3615,3615,0
|
|
20230908,193500,942903150,3615,3615,3615,3615,0
|
|
20230908,193400,942903150,3615,3615,3615,3615,0
|
|
20230908,193300,942903150,3615,3615,3615,3615,0
|
|
20230908,193200,942903150,3615,3615,3615,3615,0
|
|
20230908,193100,942903150,3615,3615,3615,3615,0
|
|
20230908,193000,942903150,3615,3615,3615,3615,0
|
|
20230908,192900,942903150,3615,3615,3615,3615,0
|
|
20230908,192800,942903150,3615,3615,3615,3615,0
|
|
20230908,192700,942903150,3615,3615,3615,3615,3054
|
|
20230908,192600,942903150,3615,3615,3615,3615,0
|
|
20230908,192500,942903150,3615,3615,3615,3615,0
|
|
20230908,192400,942903150,3615,3615,3615,3615,0
|
|
20230908,192300,942903150,3615,3615,3615,3615,0
|
|
20230908,192200,942903150,3615,3615,3615,3615,0
|
|
20230908,192100,942903150,3615,3615,3615,3615,0
|
|
20230908,192000,942903150,3615,3615,3615,3615,0
|
|
20230908,191900,942903150,3615,3615,3615,3615,0
|
|
20230908,191800,942903150,3615,3615,3615,3615,0
|
|
20230908,191700,942903150,3615,3615,3615,3615,0
|
|
20230908,191600,942903150,3615,3615,3615,3615,0
|
|
20230908,191500,942903150,3615,3615,3615,3615,0
|
|
20230908,191400,942903150,3615,3615,3615,3615,0
|
|
20230908,191300,942903150,3615,3615,3615,3615,0
|
|
20230908,191200,942903150,3615,3615,3615,3615,0
|
|
20230908,191100,942903150,3615,3615,3615,3615,0
|
|
20230908,191000,942903150,3615,3615,3615,3615,0
|
|
20230908,190900,942903150,3615,3615,3615,3615,0
|
|
20230908,190800,942903150,3615,3615,3615,3615,0
|
|
20230908,190700,942903150,3615,3615,3615,3615,0
|
|
20230908,190600,942903150,3615,3615,3615,3615,0
|
|
20230908,190500,942903150,3615,3615,3615,3615,0
|
|
20230908,190400,942903150,3615,3615,3615,3615,0
|
|
20230908,190300,942903150,3615,3615,3615,3615,0
|
|
20230908,190200,942903150,3615,3615,3615,3615,0
|
|
20230908,190100,942903150,3615,3615,3615,3615,0
|
|
20230908,190000,942903150,3615,3615,3615,3615,0
|
|
20230908,185900,942903150,3615,3615,3615,3615,0
|
|
20230908,185800,942903150,3615,3615,3615,3615,0
|
|
20230908,185700,942903150,3615,3615,3615,3615,3054
|
|
20230908,185600,942903150,3615,3615,3615,3615,0
|
|
20230908,185500,942903150,3615,3615,3615,3615,0
|
|
20230908,185400,942903150,3615,3615,3615,3615,0
|
|
20230908,185300,942903150,3615,3615,3615,3615,0
|
|
20230908,185200,942903150,3615,3615,3615,3615,0
|
|
20230908,185100,942903150,3615,3615,3615,3615,0
|
|
20230908,185000,942903150,3615,3615,3615,3615,0
|
|
20230908,184900,942903150,3615,3615,3615,3615,0
|
|
20230908,184800,942903150,3615,3615,3615,3615,0
|
|
20230908,184700,942903150,3615,3615,3615,3615,0
|
|
20230908,184600,942903150,3615,3615,3615,3615,0
|
|
20230908,184500,942903150,3615,3615,3615,3615,0
|
|
20230908,184400,942903150,3615,3615,3615,3615,0
|
|
20230908,184300,942903150,3615,3615,3615,3615,0
|
|
20230908,184200,942903150,3615,3615,3615,3615,0
|
|
20230908,184100,942903150,3615,3615,3615,3615,0
|
|
20230908,184000,942903150,3615,3615,3615,3615,0
|
|
20230908,183900,942903150,3615,3615,3615,3615,0
|
|
20230908,183800,942903150,3615,3615,3615,3615,0
|
|
20230908,183700,942903150,3615,3615,3615,3615,0
|
|
20230908,183600,942903150,3615,3615,3615,3615,0
|
|
20230908,183500,942903150,3615,3615,3615,3615,0
|
|
20230908,183400,942903150,3615,3615,3615,3615,0
|
|
20230908,183300,942903150,3615,3615,3615,3615,0
|
|
20230908,183200,942903150,3615,3615,3615,3615,0
|
|
20230908,183100,942903150,3615,3615,3615,3615,0
|
|
20230908,183000,942903150,3615,3615,3615,3615,0
|
|
20230908,182900,942903150,3615,3615,3615,3615,0
|
|
20230908,182800,942903150,3615,3615,3615,3615,0
|
|
20230908,182700,942903150,3615,3615,3615,3615,3054
|
|
20230908,182600,942903150,3615,3615,3615,3615,0
|
|
20230908,182500,942903150,3615,3615,3615,3615,0
|
|
20230908,182400,942903150,3615,3615,3615,3615,0
|
|
20230908,182300,942903150,3615,3615,3615,3615,0
|
|
20230908,182200,942903150,3615,3615,3615,3615,0
|
|
20230908,182100,942903150,3615,3615,3615,3615,0
|
|
20230908,182000,942903150,3615,3615,3615,3615,0
|
|
20230908,181900,942903150,3615,3615,3615,3615,0
|
|
20230908,181800,942903150,3615,3615,3615,3615,0
|
|
20230908,181700,942903150,3615,3615,3615,3615,0
|
|
20230908,181600,942903150,3615,3615,3615,3615,0
|
|
20230908,181500,942903150,3615,3615,3615,3615,0
|
|
20230908,181400,942903150,3615,3615,3615,3615,0
|
|
20230908,181300,942903150,3615,3615,3615,3615,0
|
|
20230908,181200,942903150,3615,3615,3615,3615,0
|
|
20230908,181100,942903150,3615,3615,3615,3615,0
|
|
20230908,181000,942903150,3615,3615,3615,3615,0
|
|
20230908,180900,942903150,3615,3615,3615,3615,0
|
|
20230908,180800,942903150,3615,3615,3615,3615,0
|
|
20230908,180700,942903150,3615,3615,3615,3615,0
|
|
20230908,180600,942903150,3615,3615,3615,3615,0
|
|
20230908,180500,942903150,3615,3615,3615,3615,0
|
|
20230908,180400,942903150,3615,3615,3615,3615,0
|
|
20230908,180300,942903150,3615,3615,3615,3615,0
|
|
20230908,180200,942903150,3615,3615,3615,3615,0
|
|
20230908,180100,942903150,3615,3615,3615,3615,0
|
|
20230908,180000,942903150,3615,3615,3615,3615,0
|
|
20230908,175900,942903150,3615,3615,3615,3615,0
|
|
20230908,175800,942903150,3615,3615,3615,3615,0
|
|
20230908,175700,942903150,3615,3615,3615,3615,3054
|
|
20230908,175600,942903150,3615,3615,3615,3615,0
|
|
20230908,175500,942903150,3615,3615,3615,3615,0
|
|
20230908,175400,942903150,3615,3615,3615,3615,0
|
|
20230908,175300,942903150,3615,3615,3615,3615,0
|
|
20230908,175200,942903150,3615,3615,3615,3615,0
|
|
20230908,175100,942903150,3615,3615,3615,3615,0
|
|
20230908,175000,942903150,3615,3615,3615,3615,0
|
|
20230908,174900,942903150,3615,3615,3615,3615,0
|
|
20230908,174800,942903150,3615,3615,3615,3615,0
|
|
20230908,174700,942903150,3615,3615,3615,3615,0
|
|
20230908,174600,942903150,3615,3615,3615,3615,0
|
|
20230908,174500,942903150,3615,3615,3615,3615,0
|
|
20230908,174400,942903150,3615,3615,3615,3615,0
|
|
20230908,174300,942903150,3615,3615,3615,3615,0
|
|
20230908,174200,942903150,3615,3615,3615,3615,0
|
|
20230908,174100,942903150,3615,3615,3615,3615,0
|
|
20230908,174000,942903150,3615,3615,3615,3615,0
|
|
20230908,173900,942903150,3615,3615,3615,3615,0
|
|
20230908,173800,942903150,3615,3615,3615,3615,0
|
|
20230908,173700,942903150,3615,3615,3615,3615,0
|
|
20230908,173600,942903150,3615,3615,3615,3615,0
|
|
20230908,173500,942903150,3615,3615,3615,3615,0
|
|
20230908,173400,942903150,3615,3615,3615,3615,0
|
|
20230908,173300,942903150,3615,3615,3615,3615,0
|
|
20230908,173200,942903150,3615,3615,3615,3615,0
|
|
20230908,173100,942903150,3615,3615,3615,3615,0
|
|
20230908,173000,942903150,3615,3615,3615,3615,0
|
|
20230908,172900,942903150,3615,3615,3615,3615,0
|
|
20230908,172800,942903150,3615,3615,3615,3615,0
|
|
20230908,172700,942903150,3615,3615,3615,3615,3054
|
|
20230908,172600,942903150,3615,3615,3615,3615,0
|
|
20230908,172500,942903150,3615,3615,3615,3615,0
|
|
20230908,172400,942903150,3615,3615,3615,3615,0
|
|
20230908,172300,942903150,3615,3615,3615,3615,0
|
|
20230908,172200,942903150,3615,3615,3615,3615,0
|
|
20230908,172100,942903150,3615,3615,3615,3615,0
|
|
20230908,172000,942903150,3615,3615,3615,3615,0
|
|
20230908,171900,942903150,3615,3615,3615,3615,0
|
|
20230908,171800,942903150,3615,3615,3615,3615,0
|
|
20230908,171700,942903150,3615,3615,3615,3615,0
|
|
20230908,171600,942903150,3615,3615,3615,3615,0
|
|
20230908,171500,942903150,3615,3615,3615,3615,0
|
|
20230908,171400,942903150,3615,3615,3615,3615,0
|
|
20230908,171300,942903150,3615,3615,3615,3615,0
|
|
20230908,171200,942903150,3615,3615,3615,3615,0
|
|
20230908,171100,942903150,3615,3615,3615,3615,0
|
|
20230908,171000,942903150,3615,3615,3615,3615,0
|
|
20230908,170900,942903150,3615,3615,3615,3615,0
|
|
20230908,170800,942903150,3615,3615,3615,3615,0
|
|
20230908,170700,942903150,3615,3615,3615,3615,0
|
|
20230908,170600,942903150,3615,3615,3615,3615,0
|
|
20230908,170500,942903150,3615,3615,3615,3615,0
|
|
20230908,170400,942903150,3615,3615,3615,3615,0
|
|
20230908,170300,942903150,3615,3615,3615,3615,0
|
|
20230908,170200,942903150,3615,3615,3615,3615,0
|
|
20230908,170100,942903150,3615,3615,3615,3615,0
|
|
20230908,170000,942903150,3615,3615,3615,3615,0
|
|
20230908,165900,942903150,3615,3615,3615,3615,0
|
|
20230908,165800,942903150,3615,3615,3615,3615,0
|
|
20230908,165700,942903150,3615,3615,3615,3615,3054
|
|
20230908,165600,942903150,3615,3615,3615,3615,0
|
|
20230908,165500,942903150,3615,3615,3615,3615,0
|
|
20230908,165400,942903150,3615,3615,3615,3615,0
|
|
20230908,165300,942903150,3615,3615,3615,3615,0
|
|
20230908,165200,942903150,3615,3615,3615,3615,0
|
|
20230908,165100,942903150,3615,3615,3615,3615,0
|
|
20230908,165000,942903150,3615,3615,3615,3615,0
|
|
20230908,164900,942903150,3615,3615,3615,3615,0
|
|
20230908,164800,942903150,3615,3615,3615,3615,0
|
|
20230908,164700,942903150,3615,3615,3615,3615,0
|
|
20230908,164600,942903150,3615,3615,3615,3615,0
|
|
20230908,164500,942903150,3615,3615,3615,3615,0
|
|
20230908,164400,942903150,3615,3615,3615,3615,0
|
|
20230908,164300,942903150,3615,3615,3615,3615,0
|
|
20230908,164200,942903150,3615,3615,3615,3615,0
|
|
20230908,164100,942903150,3615,3615,3615,3615,0
|
|
20230908,164000,942903150,3615,3615,3615,3615,0
|
|
20230908,163900,942903150,3615,3615,3615,3615,0
|
|
20230908,163800,942903150,3615,3615,3615,3615,0
|
|
20230908,163700,942903150,3615,3615,3615,3615,0
|
|
20230908,163600,942903150,3615,3615,3615,3615,0
|
|
20230908,163500,942903150,3615,3615,3615,3615,0
|
|
20230908,163400,942903150,3615,3615,3615,3615,0
|
|
20230908,163300,942903150,3615,3615,3615,3615,0
|
|
20230908,163200,942903150,3615,3615,3615,3615,0
|
|
20230908,163100,942903150,3615,3615,3615,3615,0
|
|
20230908,163000,942903150,3615,3615,3615,3615,0
|
|
20230908,162900,942903150,3615,3615,3615,3615,0
|
|
20230908,162800,942903150,3615,3615,3615,3615,0
|
|
20230908,162700,942903150,3615,3615,3615,3615,3054
|
|
20230908,162600,942903150,3615,3615,3615,3615,0
|
|
20230908,162500,942903150,3615,3615,3615,3615,0
|
|
20230908,162400,942903150,3615,3615,3615,3615,0
|
|
20230908,162300,942903150,3615,3615,3615,3615,0
|
|
20230908,162200,942903150,3615,3615,3615,3615,0
|
|
20230908,162100,942903150,3615,3615,3615,3615,0
|
|
20230908,162000,942903150,3615,3615,3615,3615,0
|
|
20230908,161900,942903150,3615,3615,3615,3615,0
|
|
20230908,161800,942903150,3615,3615,3615,3615,0
|
|
20230908,161700,942903150,3615,3615,3615,3615,0
|
|
20230908,161600,942903150,3615,3615,3615,3615,0
|
|
20230908,161500,942903150,3615,3615,3615,3615,0
|
|
20230908,161400,942903150,3615,3615,3615,3615,0
|
|
20230908,161300,942903150,3615,3615,3615,3615,0
|
|
20230908,161200,942903150,3615,3615,3615,3615,0
|
|
20230908,161100,942903150,3615,3615,3615,3615,0
|
|
20230908,161000,942903150,3615,3615,3615,3615,0
|
|
20230908,160900,942903150,3615,3615,3615,3615,0
|
|
20230908,160800,942903150,3615,3615,3615,3615,0
|
|
20230908,160700,942903150,3615,3615,3615,3615,0
|
|
20230908,160600,942903150,3615,3615,3615,3615,0
|
|
20230908,160500,942903150,3615,3615,3615,3615,0
|
|
20230908,160400,942903150,3615,3615,3615,3615,0
|
|
20230908,160300,942903150,3615,3615,3615,3615,0
|
|
20230908,160200,942903150,3615,3615,3615,3615,0
|
|
20230908,160100,942903150,3615,3615,3615,3615,0
|
|
20230908,160000,942903150,3615,3615,3615,3615,0
|
|
20230908,155900,942903150,3615,3615,3615,3615,0
|
|
20230908,155800,942903150,3615,3615,3615,3615,0
|
|
20230908,155700,942903150,3615,3615,3615,3615,3054
|
|
20230908,155600,942903150,3615,3615,3615,3615,0
|
|
20230908,155500,942903150,3615,3615,3615,3615,0
|
|
20230908,155400,942903150,3615,3615,3615,3615,0
|
|
20230908,155300,942903150,3615,3615,3615,3615,0
|
|
20230908,155200,942903150,3615,3615,3615,3615,0
|
|
20230908,155100,942903150,3615,3615,3615,3615,0
|
|
20230908,155000,942903150,3615,3615,3615,3615,0
|
|
20230908,154900,942903150,3615,3615,3615,3615,0
|
|
20230908,154800,942903150,3615,3615,3615,3615,0
|
|
20230908,154700,942903150,3615,3615,3615,3615,0
|
|
20230908,154600,942903150,3615,3615,3615,3615,0
|
|
20230908,154500,942903150,3615,3615,3615,3615,0
|
|
20230908,154400,942903150,3615,3615,3615,3615,0
|
|
20230908,154300,942903150,3615,3615,3615,3615,0
|
|
20230908,154200,942903150,3615,3615,3615,3615,0
|
|
20230908,154100,942903150,3615,3615,3615,3615,0
|
|
20230908,154000,942903150,3615,3615,3615,3615,0
|
|
20230908,153900,942903150,3615,3615,3615,3615,0
|
|
20230908,153800,942903150,3615,3615,3615,3615,0
|
|
20230908,153700,942903150,3615,3615,3615,3615,0
|
|
20230908,153600,942903150,3615,3615,3615,3615,0
|
|
20230908,153500,942903150,3615,3615,3615,3615,0
|
|
20230908,153400,942903150,3615,3615,3615,3615,0
|
|
20230908,153300,942903150,3615,3615,3615,3615,0
|
|
20230908,153200,942903150,3615,3615,3615,3615,0
|
|
20230908,153100,942903150,3615,3615,3615,3615,0
|
|
20230908,153000,942903150,3615,3615,3615,3615,3054
|
|
20230908,152900,931862940,3600,3600,3600,3600,0
|
|
20230908,152800,931862940,3600,3600,3600,3600,0
|
|
20230908,152700,931862940,3600,3600,3600,3600,0
|
|
20230908,152600,931862940,3600,3600,3600,3600,0
|
|
20230908,152500,931862940,3600,3600,3600,3600,0
|
|
20230908,152400,931862940,3600,3600,3600,3600,0
|
|
20230908,152300,931862940,3600,3600,3600,3600,0
|
|
20230908,152200,931862940,3600,3600,3600,3600,0
|
|
20230908,152100,931862940,3600,3600,3600,3600,0
|
|
20230908,152000,931862940,3600,3600,3600,3600,0
|
|
20230908,151900,931862940,3600,3600,3605,3600,1253
|
|
20230908,151800,927349270,3605,3600,3605,3600,612
|
|
20230908,151700,925146065,3605,3600,3605,3600,44
|
|
20230908,151600,924987660,3600,3605,3605,3600,116
|
|
20230908,151500,924569560,3600,3595,3600,3590,1149
|
|
20230908,151400,920437360,3600,3590,3600,3590,1310
|
|
20230908,151300,915721370,3600,3600,3600,3600,3867
|
|
20230908,151200,901800170,3600,3600,3600,3600,372
|
|
20230908,151100,900460970,3600,3600,3600,3600,590
|
|
20230908,151000,898336970,3600,3600,3600,3595,5834
|
|
20230908,150900,877338995,3605,3605,3605,3600,6
|
|
20230908,150800,877317380,3600,3595,3600,3595,3678
|
|
20230908,150700,864084685,3590,3590,3595,3590,1060
|
|
20230908,150600,860279280,3595,3595,3595,3595,720
|
|
20230908,150500,857690880,3595,3595,3595,3595,1928
|
|
20230908,150400,850759720,3595,3585,3595,3585,1710
|
|
20230908,150300,844623750,3590,3590,3590,3590,0
|
|
20230908,150200,844623750,3590,3590,3590,3590,0
|
|
20230908,150100,844623750,3590,3590,3590,3590,1
|
|
20230908,150000,844620160,3585,3580,3585,3580,2500
|
|
20230908,145900,835658915,3580,3570,3580,3570,1010
|
|
20230908,145800,832049290,3580,3580,3580,3580,501
|
|
20230908,145700,830255710,3575,3575,3575,3575,250
|
|
20230908,145600,829361960,3575,3570,3575,3570,52
|
|
20230908,145500,829176310,3570,3570,3570,3570,50
|
|
20230908,145400,828997810,3575,3580,3580,3575,270
|
|
20230908,145300,828032555,3575,3575,3575,3575,318
|
|
20230908,145200,826895705,3570,3570,3570,3570,20
|
|
20230908,145100,826824305,3575,3575,3575,3575,200
|
|
20230908,145000,826109305,3575,3570,3575,3565,385
|
|
20230908,144900,824735100,3570,3570,3570,3570,1
|
|
20230908,144800,824731530,3570,3570,3570,3570,0
|
|
20230908,144700,824731530,3570,3570,3570,3570,200
|
|
20230908,144600,824017530,3580,3580,3580,3580,0
|
|
20230908,144500,824017530,3580,3570,3580,3565,447
|
|
20230908,144400,822421980,3570,3580,3580,3570,391
|
|
20230908,144300,821022710,3585,3585,3585,3585,10
|
|
20230908,144200,820986860,3585,3575,3585,3575,508
|
|
20230908,144100,819170750,3575,3575,3575,3575,200
|
|
20230908,144000,818455750,3575,3575,3575,3575,194
|
|
20230908,143900,817762200,3575,3570,3575,3565,906
|
|
20230908,143800,814528175,3570,3565,3570,3565,84
|
|
20230908,143700,814228545,3565,3565,3565,3565,880
|
|
20230908,143600,811091345,3570,3570,3570,3570,0
|
|
20230908,143500,811091345,3570,3570,3570,3570,0
|
|
20230908,143400,811091345,3570,3560,3570,3560,79
|
|
20230908,143300,810810095,3560,3560,3560,3560,0
|
|
20230908,143200,810810095,3560,3560,3560,3560,0
|
|
20230908,143100,810810095,3560,3570,3570,3560,528
|
|
20230908,143000,808930365,3565,3565,3565,3565,340
|
|
20230908,142900,807718265,3565,3565,3565,3565,29
|
|
20230908,142800,807614880,3570,3565,3570,3565,3
|
|
20230908,142700,807604180,3570,3570,3570,3570,1
|
|
20230908,142600,807600610,3565,3565,3565,3565,300
|
|
20230908,142500,806531110,3570,3570,3570,3570,0
|
|
20230908,142400,806531110,3570,3575,3575,3570,300
|
|
20230908,142300,805460105,3570,3570,3570,3570,50
|
|
20230908,142200,805281605,3575,3570,3575,3570,492
|
|
20230908,142100,803525160,3570,3565,3570,3565,50
|
|
20230908,142000,803346800,3570,3570,3570,3570,0
|
|
20230908,141900,803346800,3570,3570,3570,3570,1
|
|
20230908,141800,803343230,3565,3565,3565,3565,1000
|
|
20230908,141700,799778230,3560,3560,3560,3560,0
|
|
20230908,141600,799778230,3560,3570,3570,3560,122
|
|
20230908,141500,799343900,3560,3560,3560,3560,54
|
|
20230908,141400,799151660,3570,3570,3570,3570,5
|
|
20230908,141300,799133810,3570,3565,3570,3565,1354
|
|
20230908,141200,794304345,3570,3570,3570,3570,0
|
|
20230908,141100,794304345,3570,3570,3570,3570,0
|
|
20230908,141000,794304345,3570,3570,3570,3570,0
|
|
20230908,140900,794304345,3570,3565,3570,3550,502
|
|
20230908,140800,792521070,3570,3570,3570,3570,0
|
|
20230908,140700,792521070,3570,3570,3570,3570,0
|
|
20230908,140600,792521070,3570,3565,3570,3565,102
|
|
20230908,140500,792157430,3565,3565,3565,3565,0
|
|
20230908,140400,792157430,3565,3565,3565,3565,0
|
|
20230908,140300,792157430,3565,3565,3565,3565,1000
|
|
20230908,140200,788592430,3565,3565,3565,3565,1
|
|
20230908,140100,788588865,3565,3560,3565,3560,51
|
|
20230908,140000,788407300,3560,3560,3560,3560,2
|
|
20230908,135900,788400180,3555,3555,3555,3555,317
|
|
20230908,135800,787273245,3545,3545,3545,3545,0
|
|
20230908,135700,787273245,3545,3545,3545,3545,0
|
|
20230908,135600,787273245,3545,3545,3545,3545,0
|
|
20230908,135500,787273245,3545,3555,3555,3545,250
|
|
20230908,135400,786386495,3555,3555,3555,3555,0
|
|
20230908,135300,786386495,3555,3555,3555,3555,0
|
|
20230908,135200,786386495,3555,3555,3555,3555,1
|
|
20230908,135100,786382940,3545,3545,3545,3545,0
|
|
20230908,135000,786382940,3545,3545,3545,3545,0
|
|
20230908,134900,786382940,3545,3545,3545,3545,0
|
|
20230908,134800,786382940,3545,3545,3545,3545,0
|
|
20230908,134700,786382940,3545,3545,3545,3545,500
|
|
20230908,134600,784610440,3555,3555,3555,3555,0
|
|
20230908,134500,784610440,3555,3555,3555,3555,1
|
|
20230908,134400,784606885,3555,3555,3555,3555,1
|
|
20230908,134300,784603330,3545,3545,3545,3545,0
|
|
20230908,134200,784603330,3545,3545,3545,3545,0
|
|
20230908,134100,784603330,3545,3545,3545,3545,700
|
|
20230908,134000,782121830,3545,3550,3550,3545,595
|
|
20230908,133900,780012080,3555,3555,3555,3555,0
|
|
20230908,133800,780012080,3555,3555,3555,3555,0
|
|
20230908,133700,780012080,3555,3555,3555,3555,34
|
|
20230908,133600,779891210,3545,3545,3545,3545,0
|
|
20230908,133500,779891210,3545,3545,3545,3545,0
|
|
20230908,133400,779891210,3545,3555,3555,3545,2
|
|
20230908,133300,779884110,3545,3545,3545,3545,0
|
|
20230908,133200,779884110,3545,3545,3545,3545,0
|
|
20230908,133100,779884110,3545,3545,3555,3545,152
|
|
20230908,133000,779343770,3555,3555,3555,3555,1
|
|
20230908,132900,779340215,3545,3550,3550,3545,3
|
|
20230908,132800,779329575,3545,3550,3550,3545,112
|
|
20230908,132700,778932525,3555,3555,3555,3555,300
|
|
20230908,132600,777866025,3555,3550,3555,3550,521
|
|
20230908,132500,776013970,3545,3545,3545,3545,0
|
|
20230908,132400,776013970,3545,3550,3550,3545,6
|
|
20230908,132300,775992675,3550,3550,3550,3550,658
|
|
20230908,132200,773656775,3545,3545,3545,3545,0
|
|
20230908,132100,773656775,3545,3555,3555,3545,4
|
|
20230908,132000,773642585,3545,3550,3550,3545,1289
|
|
20230908,131900,769066645,3550,3550,3550,3550,374
|
|
20230908,131800,767738945,3550,3550,3550,3550,0
|
|
20230908,131700,767738945,3550,3560,3560,3550,356
|
|
20230908,131600,766474605,3550,3555,3555,3550,679
|
|
20230908,131500,764063655,3565,3555,3565,3550,281
|
|
20230908,131400,763065620,3555,3555,3555,3555,1
|
|
20230908,131300,763062065,3555,3555,3555,3555,155
|
|
20230908,131200,762511040,3550,3550,3550,3550,0
|
|
20230908,131100,762511040,3550,3550,3550,3550,0
|
|
20230908,131000,762511040,3550,3550,3550,3550,0
|
|
20230908,130900,762511040,3550,3550,3550,3550,200
|
|
20230908,130800,761801040,3550,3570,3570,3550,3605
|
|
20230908,130700,748966455,3570,3560,3575,3560,399
|
|
20230908,130600,747542020,3570,3565,3570,3565,453
|
|
20230908,130500,745927050,3570,3570,3570,3570,0
|
|
20230908,130400,745927050,3570,3565,3570,3565,562
|
|
20230908,130300,743923465,3570,3560,3570,3560,8
|
|
20230908,130200,743894925,3570,3565,3570,3565,202
|
|
20230908,130100,743174785,3570,3570,3570,3570,1
|
|
20230908,130000,743171215,3565,3560,3565,3560,151
|
|
20230908,125900,742632905,3570,3570,3570,3570,0
|
|
20230908,125800,742632905,3570,3565,3570,3560,63
|
|
20230908,125700,742408305,3560,3560,3560,3560,0
|
|
20230908,125600,742408305,3560,3560,3560,3560,50
|
|
20230908,125500,742230305,3555,3555,3555,3555,31
|
|
20230908,125400,742120100,3555,3570,3570,3555,1661
|
|
20230908,125300,736208605,3560,3565,3565,3560,1224
|
|
20230908,125200,731845135,3575,3570,3575,3565,497
|
|
20230908,125100,730073295,3570,3575,3575,3570,4436
|
|
20230908,125000,714226850,3575,3585,3585,3575,2
|
|
20230908,124900,714219690,3575,3575,3575,3575,0
|
|
20230908,124800,714219690,3575,3580,3585,3575,512
|
|
20230908,124700,712388630,3585,3585,3585,3580,112
|
|
20230908,124600,711987615,3585,3580,3585,3580,383
|
|
20230908,124500,710616130,3575,3580,3580,3575,2066
|
|
20230908,124400,703219950,3585,3585,3595,3585,1160
|
|
20230908,124300,699061340,3590,3590,3590,3585,339
|
|
20230908,124200,697844355,3590,3590,3590,3590,2092
|
|
20230908,124100,690334075,3590,3590,3595,3590,11
|
|
20230908,124000,690294580,3595,3595,3595,3590,2197
|
|
20230908,123900,682398390,3595,3605,3605,3595,2273
|
|
20230908,123800,674215090,3605,3610,3615,3605,1171
|
|
20230908,123700,669993075,3610,3610,3610,3610,861
|
|
20230908,123600,666884865,3615,3610,3615,3605,601
|
|
20230908,123500,664717750,3610,3615,3615,3605,2001
|
|
20230908,123400,657484645,3605,3610,3615,3605,9425
|
|
20230908,123300,623415750,3605,3605,3605,3605,18
|
|
20230908,123200,623350860,3610,3605,3610,3605,76
|
|
20230908,123100,623076600,3610,3610,3610,3610,0
|
|
20230908,123000,623076600,3610,3605,3610,3605,18
|
|
20230908,122900,623011660,3605,3615,3615,3605,160
|
|
20230908,122800,622434285,3615,3615,3615,3615,2
|
|
20230908,122700,622427055,3620,3620,3620,3620,338
|
|
20230908,122600,621203495,3620,3615,3620,3615,1335
|
|
20230908,122500,616376780,3615,3615,3615,3615,918
|
|
20230908,122400,613058210,3610,3610,3610,3610,49
|
|
20230908,122300,612881320,3610,3610,3610,3610,560
|
|
20230908,122200,610859720,3610,3610,3610,3610,1
|
|
20230908,122100,610856110,3610,3610,3610,3610,2
|
|
20230908,122000,610848890,3610,3605,3610,3605,1348
|
|
20230908,121900,605984520,3600,3600,3600,3600,0
|
|
20230908,121800,605984520,3600,3605,3605,3600,514
|
|
20230908,121700,604134095,3605,3605,3605,3605,1
|
|
20230908,121600,604130490,3600,3600,3600,3600,1277
|
|
20230908,121500,599533290,3600,3600,3605,3600,306
|
|
20230908,121400,598431415,3600,3600,3605,3600,2043
|
|
20230908,121300,591076610,3605,3605,3605,3605,658
|
|
20230908,121200,588704520,3610,3605,3610,3605,341
|
|
20230908,121100,587475210,3605,3610,3610,3605,3160
|
|
20230908,121000,576080910,3610,3610,3610,3610,3
|
|
20230908,120900,576070080,3605,3605,3605,3605,462
|
|
20230908,120800,574404570,3610,3605,3610,3605,1250
|
|
20230908,120700,569897125,3610,3610,3610,3605,492
|
|
20230908,120600,568123410,3610,3610,3610,3610,2
|
|
20230908,120500,568116190,3605,3605,3605,3605,220
|
|
20230908,120400,567323090,3605,3605,3605,3605,2116
|
|
20230908,120300,559694910,3605,3605,3605,3600,2575
|
|
20230908,120200,550423600,3620,3615,3620,3610,10241
|
|
20230908,120100,513432610,3620,3610,3620,3610,1499
|
|
20230908,120000,508011795,3610,3600,3610,3600,3407
|
|
20230908,115900,495715125,3600,3610,3610,3600,30
|
|
20230908,115800,495606835,3600,3610,3610,3600,715
|
|
20230908,115700,493030035,3600,3610,3610,3600,206
|
|
20230908,115600,492288425,3600,3600,3610,3600,3359
|
|
20230908,115500,480182990,3595,3605,3605,3595,1815
|
|
20230908,115400,473653850,3605,3600,3605,3600,412
|
|
20230908,115300,472168595,3595,3600,3605,3595,1572
|
|
20230908,115200,466509395,3600,3605,3605,3600,612
|
|
20230908,115100,464305185,3595,3600,3600,3595,1668
|
|
20230908,115000,458303060,3600,3600,3610,3600,2521
|
|
20230908,114900,449226460,3600,3610,3615,3600,5336
|
|
20230908,114800,429982080,3610,3620,3620,3610,4781
|
|
20230908,114700,412714160,3615,3610,3615,3610,3572
|
|
20230908,114600,399806440,3615,3610,3615,3605,5362
|
|
20230908,114500,380439655,3610,3610,3610,3610,255
|
|
20230908,114400,379519105,3610,3605,3610,3605,971
|
|
20230908,114300,376017130,3605,3605,3605,3605,790
|
|
20230908,114200,373169180,3605,3600,3605,3600,680
|
|
20230908,114100,370717810,3605,3605,3605,3595,165
|
|
20230908,114000,370123605,3600,3605,3605,3600,1133
|
|
20230908,113900,366041500,3600,3595,3600,3590,1272
|
|
20230908,113800,361466470,3590,3600,3600,3590,2114
|
|
20230908,113700,353876140,3600,3600,3605,3590,1206
|
|
20230908,113600,349534265,3605,3595,3605,3580,3419
|
|
20230908,113500,337224835,3590,3570,3590,3570,3047
|
|
20230908,113400,326317870,3575,3570,3575,3565,502
|
|
20230908,113300,324525730,3570,3570,3570,3565,2145
|
|
20230908,113200,316873080,3570,3560,3575,3555,3209
|
|
20230908,113100,305435810,3565,3565,3580,3550,4217
|
|
20230908,113000,290407310,3560,3550,3560,3545,5802
|
|
20230908,112900,269793120,3545,3505,3545,3505,12282
|
|
20230908,112800,226431870,3495,3485,3495,3475,5681
|
|
20230908,112700,206663890,3485,3485,3500,3485,3
|
|
20230908,112600,206653420,3490,3500,3500,3490,2127
|
|
20230908,112500,199225315,3510,3510,3510,3510,0
|
|
20230908,112400,199225315,3510,3510,3510,3510,0
|
|
20230908,112300,199225315,3510,3510,3510,3510,0
|
|
20230908,112200,199225315,3510,3510,3510,3510,0
|
|
20230908,112100,199225315,3510,3510,3510,3510,0
|
|
20230908,112000,199225315,3510,3510,3510,3510,149
|
|
20230908,111900,198702325,3510,3510,3510,3510,0
|
|
20230908,111800,198702325,3510,3510,3510,3510,0
|
|
20230908,111700,198702325,3510,3505,3510,3500,3431
|
|
20230908,111600,186688525,3510,3510,3510,3510,0
|
|
20230908,111500,186688525,3510,3510,3510,3510,840
|
|
20230908,111400,183740125,3515,3520,3520,3515,1888
|
|
20230908,111300,177099595,3530,3530,3530,3530,300
|
|
20230908,111200,176040595,3530,3530,3530,3530,0
|
|
20230908,111100,176040595,3530,3520,3530,3520,1757
|
|
20230908,111000,169855945,3520,3520,3520,3520,0
|
|
20230908,110900,169855945,3520,3520,3520,3520,565
|
|
20230908,110800,167867145,3525,3525,3525,3525,0
|
|
20230908,110700,167867145,3525,3525,3525,3525,0
|
|
20230908,110600,167867145,3525,3525,3525,3525,45
|
|
20230908,110500,167708520,3525,3530,3530,3525,54
|
|
20230908,110400,167518165,3530,3530,3530,3530,8
|
|
20230908,110300,167489925,3535,3535,3535,3535,0
|
|
20230908,110200,167489925,3535,3535,3535,3535,1
|
|
20230908,110100,167486390,3520,3520,3520,3520,0
|
|
20230908,110000,167486390,3520,3520,3520,3520,2
|
|
20230908,105900,167479350,3520,3520,3520,3520,1
|
|
20230908,105800,167475830,3535,3535,3535,3535,0
|
|
20230908,105700,167475830,3535,3535,3535,3535,0
|
|
20230908,105600,167475830,3535,3520,3535,3520,2
|
|
20230908,105500,167468775,3535,3535,3535,3535,1
|
|
20230908,105400,167465240,3520,3520,3520,3520,1
|
|
20230908,105300,167461720,3535,3535,3535,3535,0
|
|
20230908,105200,167461720,3535,3535,3535,3535,0
|
|
20230908,105100,167461720,3535,3535,3535,3535,210
|
|
20230908,105000,166719370,3535,3535,3535,3535,0
|
|
20230908,104900,166719370,3535,3535,3535,3535,0
|
|
20230908,104800,166719370,3535,3535,3535,3535,400
|
|
20230908,104700,165305370,3535,3535,3535,3535,1
|
|
20230908,104600,165301835,3525,3525,3535,3525,11
|
|
20230908,104500,165263035,3520,3520,3520,3520,235
|
|
20230908,104400,164435835,3520,3520,3520,3520,0
|
|
20230908,104300,164435835,3520,3520,3520,3520,0
|
|
20230908,104200,164435835,3520,3495,3520,3495,695
|
|
20230908,104100,162003300,3520,3520,3520,3520,0
|
|
20230908,104000,162003300,3520,3520,3520,3520,0
|
|
20230908,103900,162003300,3520,3520,3520,3520,0
|
|
20230908,103800,162003300,3520,3520,3520,3490,37
|
|
20230908,103700,161873990,3490,3490,3515,3490,30
|
|
20230908,103600,161769265,3520,3485,3520,3485,13
|
|
20230908,103500,161723660,3515,3515,3515,3485,14
|
|
20230908,103400,161674540,3515,3515,3515,3515,0
|
|
20230908,103300,161674540,3515,3515,3515,3485,905
|
|
20230908,103200,158493525,3510,3505,3510,3505,890
|
|
20230908,103100,155373580,3510,3510,3510,3510,0
|
|
20230908,103000,155373580,3510,3510,3510,3510,11
|
|
20230908,102900,155334970,3510,3510,3510,3510,0
|
|
20230908,102800,155334970,3510,3510,3510,3510,200
|
|
20230908,102700,154632970,3515,3515,3515,3515,0
|
|
20230908,102600,154632970,3515,3515,3515,3515,0
|
|
20230908,102500,154632970,3515,3515,3515,3515,0
|
|
20230908,102400,154632970,3515,3505,3515,3505,4
|
|
20230908,102300,154618940,3505,3505,3505,3505,100
|
|
20230908,102200,154268440,3515,3515,3515,3515,0
|
|
20230908,102100,154268440,3515,3515,3515,3515,0
|
|
20230908,102000,154268440,3515,3515,3515,3515,400
|
|
20230908,101900,152862440,3515,3515,3515,3515,0
|
|
20230908,101800,152862440,3515,3515,3515,3515,1
|
|
20230908,101700,152858925,3500,3500,3500,3500,2
|
|
20230908,101600,152851925,3515,3515,3515,3515,0
|
|
20230908,101500,152851925,3515,3515,3515,3515,0
|
|
20230908,101400,152851925,3515,3515,3515,3515,0
|
|
20230908,101300,152851925,3515,3515,3520,3515,162
|
|
20230908,101200,152282010,3515,3505,3515,3485,2356
|
|
20230908,101100,144009260,3505,3505,3505,3485,1005
|
|
20230908,101000,140486755,3505,3510,3510,3485,3
|
|
20230908,100900,140476255,3485,3500,3515,3480,1688
|
|
20230908,100800,134553140,3500,3500,3500,3500,390
|
|
20230908,100700,133188140,3500,3485,3500,3485,709
|
|
20230908,100600,130714630,3485,3485,3485,3485,350
|
|
20230908,100500,129494880,3485,3485,3485,3485,0
|
|
20230908,100400,129494880,3485,3485,3485,3485,340
|
|
20230908,100300,128309980,3490,3490,3490,3490,0
|
|
20230908,100200,128309980,3490,3485,3490,3485,10
|
|
20230908,100100,128275105,3490,3475,3490,3475,520
|
|
20230908,100000,126468090,3475,3475,3475,3475,250
|
|
20230908,095900,125599340,3470,3475,3475,3470,43
|
|
20230908,095800,125449920,3470,3455,3495,3455,2002
|
|
20230908,095700,118457795,3465,3455,3465,3455,652
|
|
20230908,095600,116198625,3465,3465,3465,3455,2819
|
|
20230908,095500,106434930,3465,3465,3465,3465,0
|
|
20230908,095400,106434930,3465,3465,3465,3465,0
|
|
20230908,095300,106434930,3465,3470,3470,3465,69
|
|
20230908,095200,106195505,3470,3470,3470,3470,10
|
|
20230908,095100,106160805,3465,3470,3470,3465,702
|
|
20230908,095000,103728370,3465,3465,3465,3465,1
|
|
20230908,094900,103724905,3480,3475,3480,3465,735
|
|
20230908,094800,101173430,3470,3475,3505,3470,104
|
|
20230908,094700,100809480,3505,3480,3505,3470,503
|
|
20230908,094600,99061550,3480,3480,3480,3480,0
|
|
20230908,094500,99061550,3480,3485,3485,3480,1900
|
|
20230908,094400,92446065,3485,3495,3495,3485,6619
|
|
20230908,094300,69331305,3495,3495,3495,3495,0
|
|
20230908,094200,69331305,3495,3515,3515,3495,2
|
|
20230908,094100,69324295,3495,3515,3515,3495,2
|
|
20230908,094000,69317285,3495,3500,3500,3495,499
|
|
20230908,093900,67570790,3500,3500,3500,3500,330
|
|
20230908,093800,66415790,3520,3510,3520,3500,389
|
|
20230908,093700,65050400,3500,3500,3510,3500,5
|
|
20230908,093600,65032890,3510,3510,3510,3510,0
|
|
20230908,093500,65032890,3510,3510,3510,3510,588
|
|
20230908,093400,62969010,3500,3505,3505,3500,205
|
|
20230908,093300,62251460,3500,3500,3500,3500,0
|
|
20230908,093200,62251460,3500,3500,3500,3500,0
|
|
20230908,093100,62251460,3500,3500,3500,3500,1181
|
|
20230908,093000,58117960,3505,3510,3510,3505,2191
|
|
20230908,092900,50436620,3520,3520,3520,3520,1
|
|
20230908,092800,50433100,3510,3510,3510,3510,500
|
|
20230908,092700,48678100,3510,3520,3525,3510,1503
|
|
20230908,092600,43392540,3520,3515,3520,3510,892
|
|
20230908,092500,40259485,3515,3520,3520,3515,2072
|
|
20230908,092400,32970485,3520,3520,3530,3520,11
|
|
20230908,092300,32931755,3530,3525,3530,3520,52
|
|
20230908,092200,32748455,3525,3525,3525,3525,200
|
|
20230908,092100,32043455,3525,3525,3525,3525,8
|
|
20230908,092000,32015255,3525,3525,3525,3525,0
|
|
20230908,091900,32015255,3525,3525,3525,3525,1
|
|
20230908,091800,32011730,3520,3520,3520,3520,1
|
|
20230908,091700,32008210,3530,3520,3530,3520,2
|
|
20230908,091600,32001160,3525,3525,3525,3520,21
|
|
20230908,091500,31927140,3520,3525,3525,3520,247
|
|
20230908,091400,31057650,3535,3525,3535,3520,256
|
|
20230908,091300,30156465,3520,3520,3520,3520,286
|
|
20230908,091200,29149745,3535,3535,3535,3535,1
|
|
20230908,091100,29146210,3535,3535,3535,3535,1
|
|
20230908,091000,29142675,3515,3515,3515,3515,0
|
|
20230908,090900,29142675,3515,3515,3515,3515,0
|
|
20230908,090800,29142675,3515,3515,3515,3515,0
|
|
20230908,090700,29142675,3515,3515,3515,3515,63
|
|
20230908,090600,28921230,3535,3535,3535,3535,10
|
|
20230908,090500,28885880,3520,3520,3520,3520,3062
|
|
20230908,090400,18107640,3520,3520,3520,3520,0
|
|
20230908,090300,18107640,3520,3520,3520,3520,1
|
|
20230908,090200,18104120,3550,3515,3550,3515,1686
|
|
20230908,090100,12147460,3510,3555,3560,3510,3442
|
|
20230908,090000,42695,3535,3560,3560,3535,12
|