661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195800,521388230,7960,7960,7960,7960,1775
|
|
20230904,195700,521388230,7960,7960,7960,7960,0
|
|
20230904,195600,521388230,7960,7960,7960,7960,0
|
|
20230904,195500,521388230,7960,7960,7960,7960,0
|
|
20230904,195400,521388230,7960,7960,7960,7960,0
|
|
20230904,195300,521388230,7960,7960,7960,7960,0
|
|
20230904,195200,521388230,7960,7960,7960,7960,0
|
|
20230904,195100,521388230,7960,7960,7960,7960,0
|
|
20230904,195000,521388230,7960,7960,7960,7960,0
|
|
20230904,194900,521388230,7960,7960,7960,7960,0
|
|
20230904,194800,521388230,7960,7960,7960,7960,0
|
|
20230904,194700,521388230,7960,7960,7960,7960,0
|
|
20230904,194600,521388230,7960,7960,7960,7960,0
|
|
20230904,194500,521388230,7960,7960,7960,7960,0
|
|
20230904,194400,521388230,7960,7960,7960,7960,0
|
|
20230904,194300,521388230,7960,7960,7960,7960,0
|
|
20230904,194200,521388230,7960,7960,7960,7960,0
|
|
20230904,194100,521388230,7960,7960,7960,7960,0
|
|
20230904,194000,521388230,7960,7960,7960,7960,0
|
|
20230904,193900,521388230,7960,7960,7960,7960,0
|
|
20230904,193800,521388230,7960,7960,7960,7960,0
|
|
20230904,193700,521388230,7960,7960,7960,7960,0
|
|
20230904,193600,521388230,7960,7960,7960,7960,0
|
|
20230904,193500,521388230,7960,7960,7960,7960,0
|
|
20230904,193400,521388230,7960,7960,7960,7960,0
|
|
20230904,193300,521388230,7960,7960,7960,7960,0
|
|
20230904,193200,521388230,7960,7960,7960,7960,0
|
|
20230904,193100,521388230,7960,7960,7960,7960,0
|
|
20230904,193000,521388230,7960,7960,7960,7960,0
|
|
20230904,192900,521388230,7960,7960,7960,7960,0
|
|
20230904,192800,521388230,7960,7960,7960,7960,1775
|
|
20230904,192700,521388230,7960,7960,7960,7960,0
|
|
20230904,192600,521388230,7960,7960,7960,7960,0
|
|
20230904,192500,521388230,7960,7960,7960,7960,0
|
|
20230904,192400,521388230,7960,7960,7960,7960,0
|
|
20230904,192300,521388230,7960,7960,7960,7960,0
|
|
20230904,192200,521388230,7960,7960,7960,7960,0
|
|
20230904,192100,521388230,7960,7960,7960,7960,0
|
|
20230904,192000,521388230,7960,7960,7960,7960,0
|
|
20230904,191900,521388230,7960,7960,7960,7960,0
|
|
20230904,191800,521388230,7960,7960,7960,7960,0
|
|
20230904,191700,521388230,7960,7960,7960,7960,0
|
|
20230904,191600,521388230,7960,7960,7960,7960,0
|
|
20230904,191500,521388230,7960,7960,7960,7960,0
|
|
20230904,191400,521388230,7960,7960,7960,7960,0
|
|
20230904,191300,521388230,7960,7960,7960,7960,0
|
|
20230904,191200,521388230,7960,7960,7960,7960,0
|
|
20230904,191100,521388230,7960,7960,7960,7960,0
|
|
20230904,191000,521388230,7960,7960,7960,7960,0
|
|
20230904,190900,521388230,7960,7960,7960,7960,0
|
|
20230904,190800,521388230,7960,7960,7960,7960,0
|
|
20230904,190700,521388230,7960,7960,7960,7960,0
|
|
20230904,190600,521388230,7960,7960,7960,7960,0
|
|
20230904,190500,521388230,7960,7960,7960,7960,0
|
|
20230904,190400,521388230,7960,7960,7960,7960,0
|
|
20230904,190300,521388230,7960,7960,7960,7960,0
|
|
20230904,190200,521388230,7960,7960,7960,7960,0
|
|
20230904,190100,521388230,7960,7960,7960,7960,0
|
|
20230904,190000,521388230,7960,7960,7960,7960,0
|
|
20230904,185900,521388230,7960,7960,7960,7960,0
|
|
20230904,185800,521388230,7960,7960,7960,7960,1775
|
|
20230904,185700,521388230,7960,7960,7960,7960,0
|
|
20230904,185600,521388230,7960,7960,7960,7960,0
|
|
20230904,185500,521388230,7960,7960,7960,7960,0
|
|
20230904,185400,521388230,7960,7960,7960,7960,0
|
|
20230904,185300,521388230,7960,7960,7960,7960,0
|
|
20230904,185200,521388230,7960,7960,7960,7960,0
|
|
20230904,185100,521388230,7960,7960,7960,7960,0
|
|
20230904,185000,521388230,7960,7960,7960,7960,0
|
|
20230904,184900,521388230,7960,7960,7960,7960,0
|
|
20230904,184800,521388230,7960,7960,7960,7960,0
|
|
20230904,184700,521388230,7960,7960,7960,7960,0
|
|
20230904,184600,521388230,7960,7960,7960,7960,0
|
|
20230904,184500,521388230,7960,7960,7960,7960,0
|
|
20230904,184400,521388230,7960,7960,7960,7960,0
|
|
20230904,184300,521388230,7960,7960,7960,7960,0
|
|
20230904,184200,521388230,7960,7960,7960,7960,0
|
|
20230904,184100,521388230,7960,7960,7960,7960,0
|
|
20230904,184000,521388230,7960,7960,7960,7960,0
|
|
20230904,183900,521388230,7960,7960,7960,7960,0
|
|
20230904,183800,521388230,7960,7960,7960,7960,0
|
|
20230904,183700,521388230,7960,7960,7960,7960,0
|
|
20230904,183600,521388230,7960,7960,7960,7960,0
|
|
20230904,183500,521388230,7960,7960,7960,7960,0
|
|
20230904,183400,521388230,7960,7960,7960,7960,0
|
|
20230904,183300,521388230,7960,7960,7960,7960,0
|
|
20230904,183200,521388230,7960,7960,7960,7960,0
|
|
20230904,183100,521388230,7960,7960,7960,7960,0
|
|
20230904,183000,521388230,7960,7960,7960,7960,0
|
|
20230904,182900,521388230,7960,7960,7960,7960,0
|
|
20230904,182800,521388230,7960,7960,7960,7960,1775
|
|
20230904,182700,521388230,7960,7960,7960,7960,0
|
|
20230904,182600,521388230,7960,7960,7960,7960,0
|
|
20230904,182500,521388230,7960,7960,7960,7960,0
|
|
20230904,182400,521388230,7960,7960,7960,7960,0
|
|
20230904,182300,521388230,7960,7960,7960,7960,0
|
|
20230904,182200,521388230,7960,7960,7960,7960,0
|
|
20230904,182100,521388230,7960,7960,7960,7960,0
|
|
20230904,182000,521388230,7960,7960,7960,7960,0
|
|
20230904,181900,521388230,7960,7960,7960,7960,0
|
|
20230904,181800,521388230,7960,7960,7960,7960,0
|
|
20230904,181700,521388230,7960,7960,7960,7960,0
|
|
20230904,181600,521388230,7960,7960,7960,7960,0
|
|
20230904,181500,521388230,7960,7960,7960,7960,0
|
|
20230904,181400,521388230,7960,7960,7960,7960,0
|
|
20230904,181300,521388230,7960,7960,7960,7960,0
|
|
20230904,181200,521388230,7960,7960,7960,7960,0
|
|
20230904,181100,521388230,7960,7960,7960,7960,0
|
|
20230904,181000,521388230,7960,7960,7960,7960,0
|
|
20230904,180900,521388230,7960,7960,7960,7960,0
|
|
20230904,180800,521388230,7960,7960,7960,7960,0
|
|
20230904,180700,521388230,7960,7960,7960,7960,0
|
|
20230904,180600,521388230,7960,7960,7960,7960,0
|
|
20230904,180500,521388230,7960,7960,7960,7960,0
|
|
20230904,180400,521388230,7960,7960,7960,7960,0
|
|
20230904,180300,521388230,7960,7960,7960,7960,0
|
|
20230904,180200,521388230,7960,7960,7960,7960,0
|
|
20230904,180100,521388230,7960,7960,7960,7960,0
|
|
20230904,180000,521388230,7960,7960,7960,7960,0
|
|
20230904,175900,521388230,7960,7960,7960,7960,0
|
|
20230904,175800,521388230,7960,7960,7960,7960,1775
|
|
20230904,175700,521388230,7960,7960,7960,7960,0
|
|
20230904,175600,521388230,7960,7960,7960,7960,0
|
|
20230904,175500,521388230,7960,7960,7960,7960,0
|
|
20230904,175400,521388230,7960,7960,7960,7960,0
|
|
20230904,175300,521388230,7960,7960,7960,7960,0
|
|
20230904,175200,521388230,7960,7960,7960,7960,0
|
|
20230904,175100,521388230,7960,7960,7960,7960,0
|
|
20230904,175000,521388230,7960,7960,7960,7960,0
|
|
20230904,174900,521388230,7960,7960,7960,7960,0
|
|
20230904,174800,521388230,7960,7960,7960,7960,0
|
|
20230904,174700,521388230,7960,7960,7960,7960,0
|
|
20230904,174600,521388230,7960,7960,7960,7960,0
|
|
20230904,174500,521388230,7960,7960,7960,7960,0
|
|
20230904,174400,521388230,7960,7960,7960,7960,0
|
|
20230904,174300,521388230,7960,7960,7960,7960,0
|
|
20230904,174200,521388230,7960,7960,7960,7960,0
|
|
20230904,174100,521388230,7960,7960,7960,7960,0
|
|
20230904,174000,521388230,7960,7960,7960,7960,0
|
|
20230904,173900,521388230,7960,7960,7960,7960,0
|
|
20230904,173800,521388230,7960,7960,7960,7960,0
|
|
20230904,173700,521388230,7960,7960,7960,7960,0
|
|
20230904,173600,521388230,7960,7960,7960,7960,0
|
|
20230904,173500,521388230,7960,7960,7960,7960,0
|
|
20230904,173400,521388230,7960,7960,7960,7960,0
|
|
20230904,173300,521388230,7960,7960,7960,7960,0
|
|
20230904,173200,521388230,7960,7960,7960,7960,0
|
|
20230904,173100,521388230,7960,7960,7960,7960,0
|
|
20230904,173000,521388230,7960,7960,7960,7960,0
|
|
20230904,172900,521388230,7960,7960,7960,7960,0
|
|
20230904,172800,521388230,7960,7960,7960,7960,1775
|
|
20230904,172700,521388230,7960,7960,7960,7960,0
|
|
20230904,172600,521388230,7960,7960,7960,7960,0
|
|
20230904,172500,521388230,7960,7960,7960,7960,0
|
|
20230904,172400,521388230,7960,7960,7960,7960,0
|
|
20230904,172300,521388230,7960,7960,7960,7960,0
|
|
20230904,172200,521388230,7960,7960,7960,7960,0
|
|
20230904,172100,521388230,7960,7960,7960,7960,0
|
|
20230904,172000,521388230,7960,7960,7960,7960,0
|
|
20230904,171900,521388230,7960,7960,7960,7960,0
|
|
20230904,171800,521388230,7960,7960,7960,7960,0
|
|
20230904,171700,521388230,7960,7960,7960,7960,0
|
|
20230904,171600,521388230,7960,7960,7960,7960,0
|
|
20230904,171500,521388230,7960,7960,7960,7960,0
|
|
20230904,171400,521388230,7960,7960,7960,7960,0
|
|
20230904,171300,521388230,7960,7960,7960,7960,0
|
|
20230904,171200,521388230,7960,7960,7960,7960,0
|
|
20230904,171100,521388230,7960,7960,7960,7960,0
|
|
20230904,171000,521388230,7960,7960,7960,7960,0
|
|
20230904,170900,521388230,7960,7960,7960,7960,0
|
|
20230904,170800,521388230,7960,7960,7960,7960,0
|
|
20230904,170700,521388230,7960,7960,7960,7960,0
|
|
20230904,170600,521388230,7960,7960,7960,7960,0
|
|
20230904,170500,521388230,7960,7960,7960,7960,0
|
|
20230904,170400,521388230,7960,7960,7960,7960,0
|
|
20230904,170300,521388230,7960,7960,7960,7960,0
|
|
20230904,170200,521388230,7960,7960,7960,7960,0
|
|
20230904,170100,521388230,7960,7960,7960,7960,0
|
|
20230904,170000,521388230,7960,7960,7960,7960,0
|
|
20230904,165900,521388230,7960,7960,7960,7960,0
|
|
20230904,165800,521388230,7960,7960,7960,7960,1775
|
|
20230904,165700,521388230,7960,7960,7960,7960,0
|
|
20230904,165600,521388230,7960,7960,7960,7960,0
|
|
20230904,165500,521388230,7960,7960,7960,7960,0
|
|
20230904,165400,521388230,7960,7960,7960,7960,0
|
|
20230904,165300,521388230,7960,7960,7960,7960,0
|
|
20230904,165200,521388230,7960,7960,7960,7960,0
|
|
20230904,165100,521388230,7960,7960,7960,7960,0
|
|
20230904,165000,521388230,7960,7960,7960,7960,0
|
|
20230904,164900,521388230,7960,7960,7960,7960,0
|
|
20230904,164800,521388230,7960,7960,7960,7960,0
|
|
20230904,164700,521388230,7960,7960,7960,7960,0
|
|
20230904,164600,521388230,7960,7960,7960,7960,0
|
|
20230904,164500,521388230,7960,7960,7960,7960,0
|
|
20230904,164400,521388230,7960,7960,7960,7960,0
|
|
20230904,164300,521388230,7960,7960,7960,7960,0
|
|
20230904,164200,521388230,7960,7960,7960,7960,0
|
|
20230904,164100,521388230,7960,7960,7960,7960,0
|
|
20230904,164000,521388230,7960,7960,7960,7960,0
|
|
20230904,163900,521388230,7960,7960,7960,7960,0
|
|
20230904,163800,521388230,7960,7960,7960,7960,0
|
|
20230904,163700,521388230,7960,7960,7960,7960,0
|
|
20230904,163600,521388230,7960,7960,7960,7960,0
|
|
20230904,163500,521388230,7960,7960,7960,7960,0
|
|
20230904,163400,521388230,7960,7960,7960,7960,0
|
|
20230904,163300,521388230,7960,7960,7960,7960,0
|
|
20230904,163200,521388230,7960,7960,7960,7960,0
|
|
20230904,163100,521388230,7960,7960,7960,7960,0
|
|
20230904,163000,521388230,7960,7960,7960,7960,0
|
|
20230904,162900,521388230,7960,7960,7960,7960,0
|
|
20230904,162800,521388230,7960,7960,7960,7960,1775
|
|
20230904,162700,521388230,7960,7960,7960,7960,0
|
|
20230904,162600,521388230,7960,7960,7960,7960,0
|
|
20230904,162500,521388230,7960,7960,7960,7960,0
|
|
20230904,162400,521388230,7960,7960,7960,7960,0
|
|
20230904,162300,521388230,7960,7960,7960,7960,0
|
|
20230904,162200,521388230,7960,7960,7960,7960,0
|
|
20230904,162100,521388230,7960,7960,7960,7960,0
|
|
20230904,162000,521388230,7960,7960,7960,7960,0
|
|
20230904,161900,521388230,7960,7960,7960,7960,0
|
|
20230904,161800,521388230,7960,7960,7960,7960,0
|
|
20230904,161700,521388230,7960,7960,7960,7960,0
|
|
20230904,161600,521388230,7960,7960,7960,7960,0
|
|
20230904,161500,521388230,7960,7960,7960,7960,0
|
|
20230904,161400,521388230,7960,7960,7960,7960,0
|
|
20230904,161300,521388230,7960,7960,7960,7960,0
|
|
20230904,161200,521388230,7960,7960,7960,7960,0
|
|
20230904,161100,521388230,7960,7960,7960,7960,0
|
|
20230904,161000,521388230,7960,7960,7960,7960,0
|
|
20230904,160900,521388230,7960,7960,7960,7960,0
|
|
20230904,160800,521388230,7960,7960,7960,7960,0
|
|
20230904,160700,521388230,7960,7960,7960,7960,0
|
|
20230904,160600,521388230,7960,7960,7960,7960,0
|
|
20230904,160500,521388230,7960,7960,7960,7960,0
|
|
20230904,160400,521388230,7960,7960,7960,7960,0
|
|
20230904,160300,521388230,7960,7960,7960,7960,0
|
|
20230904,160200,521388230,7960,7960,7960,7960,0
|
|
20230904,160100,521388230,7960,7960,7960,7960,0
|
|
20230904,160000,521388230,7960,7960,7960,7960,0
|
|
20230904,155900,521388230,7960,7960,7960,7960,0
|
|
20230904,155800,521388230,7960,7960,7960,7960,1775
|
|
20230904,155700,521388230,7960,7960,7960,7960,0
|
|
20230904,155600,521388230,7960,7960,7960,7960,0
|
|
20230904,155500,521388230,7960,7960,7960,7960,0
|
|
20230904,155400,521388230,7960,7960,7960,7960,0
|
|
20230904,155300,521388230,7960,7960,7960,7960,0
|
|
20230904,155200,521388230,7960,7960,7960,7960,0
|
|
20230904,155100,521388230,7960,7960,7960,7960,0
|
|
20230904,155000,521388230,7960,7960,7960,7960,0
|
|
20230904,154900,521388230,7960,7960,7960,7960,0
|
|
20230904,154800,521388230,7960,7960,7960,7960,0
|
|
20230904,154700,521388230,7960,7960,7960,7960,0
|
|
20230904,154600,521388230,7960,7960,7960,7960,0
|
|
20230904,154500,521388230,7960,7960,7960,7960,0
|
|
20230904,154400,521388230,7960,7960,7960,7960,0
|
|
20230904,154300,521388230,7960,7960,7960,7960,0
|
|
20230904,154200,521388230,7960,7960,7960,7960,0
|
|
20230904,154100,521388230,7960,7960,7960,7960,0
|
|
20230904,154000,521388230,7960,7960,7960,7960,0
|
|
20230904,153900,521388230,7960,7960,7960,7960,0
|
|
20230904,153800,521388230,7960,7960,7960,7960,0
|
|
20230904,153700,521388230,7960,7960,7960,7960,0
|
|
20230904,153600,521388230,7960,7960,7960,7960,0
|
|
20230904,153500,521388230,7960,7960,7960,7960,0
|
|
20230904,153400,521388230,7960,7960,7960,7960,0
|
|
20230904,153300,521388230,7960,7960,7960,7960,0
|
|
20230904,153200,521388230,7960,7960,7960,7960,0
|
|
20230904,153100,521388230,7960,7960,7960,7960,0
|
|
20230904,153000,521388230,7960,7960,7960,7960,1775
|
|
20230904,152900,507259230,7970,7970,7970,7970,0
|
|
20230904,152800,507259230,7970,7970,7970,7970,0
|
|
20230904,152700,507259230,7970,7970,7970,7970,0
|
|
20230904,152600,507259230,7970,7970,7970,7970,0
|
|
20230904,152500,507259230,7970,7970,7970,7970,0
|
|
20230904,152400,507259230,7970,7970,7970,7970,0
|
|
20230904,152300,507259230,7970,7970,7970,7970,0
|
|
20230904,152200,507259230,7970,7970,7970,7970,0
|
|
20230904,152100,507259230,7970,7970,7970,7970,0
|
|
20230904,152000,507259230,7970,7970,7970,7970,0
|
|
20230904,151900,507259230,7970,7970,7970,7970,0
|
|
20230904,151800,507259230,7970,7970,7970,7970,0
|
|
20230904,151700,507259230,7970,7970,7980,7970,697
|
|
20230904,151600,501704110,7970,7970,7970,7970,0
|
|
20230904,151500,501704110,7970,7970,7970,7970,4
|
|
20230904,151400,501672230,7970,7970,7970,7970,5
|
|
20230904,151300,501632380,7970,7960,7970,7950,285
|
|
20230904,151200,499365150,7960,7960,7960,7960,769
|
|
20230904,151100,493243910,7960,7960,7960,7960,3
|
|
20230904,151000,493220030,7960,7960,7960,7950,92
|
|
20230904,150900,492487820,7960,7970,7970,7960,20
|
|
20230904,150800,492328510,7970,7970,7970,7970,0
|
|
20230904,150700,492328510,7970,7960,7970,7950,2051
|
|
20230904,150600,476022240,7960,7960,7960,7960,45
|
|
20230904,150500,475664040,7960,7960,7960,7960,146
|
|
20230904,150400,474501880,7970,7960,7970,7960,27
|
|
20230904,150300,474286790,7950,7950,7950,7950,147
|
|
20230904,150200,473118140,7950,7950,7950,7950,14
|
|
20230904,150100,473006840,7940,7940,7940,7940,310
|
|
20230904,150000,470545440,7950,7940,7960,7940,518
|
|
20230904,145900,466432310,7940,7950,7950,7940,896
|
|
20230904,145800,459316570,7950,7960,7970,7950,1152
|
|
20230904,145700,450156080,7970,7960,7970,7950,522
|
|
20230904,145600,446005950,7960,7970,7970,7960,11
|
|
20230904,145500,445918310,7970,7960,7970,7960,13
|
|
20230904,145400,445814800,7970,7960,7970,7960,17
|
|
20230904,145300,445679320,7960,7960,7960,7960,42
|
|
20230904,145200,445345000,7960,7970,7970,7960,143
|
|
20230904,145100,444206680,7970,7970,7970,7970,271
|
|
20230904,145000,442046810,7970,7970,7970,7970,504
|
|
20230904,144900,438029930,7960,7960,7960,7960,0
|
|
20230904,144800,438029930,7960,7960,7960,7960,10
|
|
20230904,144700,437950330,7970,7960,7970,7960,23
|
|
20230904,144600,437767160,7960,7960,7960,7960,77
|
|
20230904,144500,437154240,7970,7960,7970,7960,16
|
|
20230904,144400,437026840,7960,7960,7960,7960,44
|
|
20230904,144300,436676600,7980,7960,7980,7960,1023
|
|
20230904,144200,428523300,7970,7960,7980,7960,2125
|
|
20230904,144100,411587060,7960,7970,7970,7960,7
|
|
20230904,144000,411531300,7960,7970,7970,7960,311
|
|
20230904,143900,409055730,7970,7970,7970,7960,55
|
|
20230904,143800,408617480,7970,7970,7970,7970,15
|
|
20230904,143700,408497930,7970,7970,7970,7970,6
|
|
20230904,143600,408450110,7970,7970,7970,7970,1
|
|
20230904,143500,408442140,7970,7970,7970,7970,4
|
|
20230904,143400,408410260,7960,7960,7960,7960,5
|
|
20230904,143300,408370460,7960,7980,7980,7960,12
|
|
20230904,143200,408274860,7950,7960,7960,7950,1000
|
|
20230904,143100,400321540,7970,7980,7980,7970,38
|
|
20230904,143000,400018640,7970,7970,7970,7970,10
|
|
20230904,142900,399938940,7980,7980,7980,7970,30
|
|
20230904,142800,399699640,7970,7970,7970,7970,117
|
|
20230904,142700,398767150,7970,7970,7970,7970,10
|
|
20230904,142600,398687450,7980,7970,7980,7970,512
|
|
20230904,142500,394601770,7980,7970,7980,7970,63
|
|
20230904,142400,394099110,7980,7960,7980,7960,122
|
|
20230904,142300,393127910,7960,7980,7980,7960,88
|
|
20230904,142200,392425820,7980,7970,7980,7970,291
|
|
20230904,142100,390105020,7980,7980,7980,7980,3
|
|
20230904,142000,390081080,7980,7980,7980,7970,18
|
|
20230904,141900,389937520,7980,7980,7980,7980,2
|
|
20230904,141800,389921560,7980,7980,7980,7980,4
|
|
20230904,141700,389889640,7970,7970,7970,7970,1
|
|
20230904,141600,389881670,7970,7980,7980,7970,53
|
|
20230904,141500,389459010,7970,7970,7970,7970,0
|
|
20230904,141400,389459010,7970,7980,7980,7970,14
|
|
20230904,141300,389347390,7970,7970,7970,7970,0
|
|
20230904,141200,389347390,7970,7970,7980,7970,11
|
|
20230904,141100,389259680,7970,7970,7970,7970,8
|
|
20230904,141000,389195920,7970,7980,7980,7970,17
|
|
20230904,140900,389060390,7980,7980,7980,7980,0
|
|
20230904,140800,389060390,7980,7980,7980,7980,3
|
|
20230904,140700,389036450,7980,7980,7980,7980,7
|
|
20230904,140600,388980590,7980,7980,7980,7980,0
|
|
20230904,140500,388980590,7980,7980,7980,7980,3
|
|
20230904,140400,388956650,7980,7980,7980,7980,0
|
|
20230904,140300,388956650,7980,7980,7980,7960,11
|
|
20230904,140200,388868950,7970,7980,7980,7970,21
|
|
20230904,140100,388701450,7970,7970,7970,7970,3
|
|
20230904,140000,388677540,7970,7970,7970,7970,10
|
|
20230904,135900,388597840,7970,7980,7990,7970,9
|
|
20230904,135800,388526020,7990,7980,7990,7980,13
|
|
20230904,135700,388422220,7990,7990,7990,7990,4
|
|
20230904,135600,388390260,7970,7970,7970,7970,40
|
|
20230904,135500,388071460,7970,7970,7970,7970,4
|
|
20230904,135400,388039580,7960,7960,7960,7960,144
|
|
20230904,135300,386893340,7960,7960,7960,7960,26
|
|
20230904,135200,386686380,7960,7960,7960,7960,0
|
|
20230904,135100,386686380,7960,7960,7960,7960,4
|
|
20230904,135000,386654540,7960,7960,7960,7960,6
|
|
20230904,134900,386606780,7960,7960,7960,7960,13
|
|
20230904,134800,386503300,7960,7960,7960,7960,0
|
|
20230904,134700,386503300,7960,7960,7960,7960,4
|
|
20230904,134600,386471460,7960,7960,7960,7960,1
|
|
20230904,134500,386463500,7960,7960,7960,7950,233
|
|
20230904,134400,384610020,7960,7960,7960,7960,5
|
|
20230904,134300,384570220,7960,7960,7960,7960,17
|
|
20230904,134200,384434900,7970,7970,7970,7970,14
|
|
20230904,134100,384323320,7970,7970,7970,7970,8
|
|
20230904,134000,384259560,7970,7970,7970,7970,205
|
|
20230904,133900,382625710,7970,7970,7970,7970,0
|
|
20230904,133800,382625710,7970,7970,7970,7970,4
|
|
20230904,133700,382593830,7950,7960,7960,7950,205
|
|
20230904,133600,380964050,7970,7960,7970,7960,25
|
|
20230904,133500,380764990,7960,7960,7960,7960,1
|
|
20230904,133400,380757030,7970,7960,7970,7960,9
|
|
20230904,133300,380685360,7960,7960,7960,7960,20
|
|
20230904,133200,380526160,7960,7960,7960,7960,976
|
|
20230904,133100,372757200,7960,7960,7960,7960,18
|
|
20230904,133000,372613920,7960,7960,7960,7960,253
|
|
20230904,132900,370600040,7950,7950,7950,7950,0
|
|
20230904,132800,370600040,7950,7950,7950,7950,58
|
|
20230904,132700,370138940,7950,7950,7950,7950,0
|
|
20230904,132600,370138940,7950,7950,7950,7950,0
|
|
20230904,132500,370138940,7950,7950,7960,7950,304
|
|
20230904,132400,367719610,7960,7960,7960,7960,0
|
|
20230904,132300,367719610,7960,7960,7960,7960,0
|
|
20230904,132200,367719610,7960,7960,7960,7960,28
|
|
20230904,132100,367496730,7960,7960,7960,7960,39
|
|
20230904,132000,367186290,7950,7950,7950,7950,0
|
|
20230904,131900,367186290,7950,7950,7950,7950,0
|
|
20230904,131800,367186290,7950,7950,7950,7950,12
|
|
20230904,131700,367090890,7950,7950,7950,7950,20
|
|
20230904,131600,366931890,7950,7950,7950,7950,9
|
|
20230904,131500,366860340,7950,7950,7950,7950,10
|
|
20230904,131400,366780840,7950,7950,7950,7950,10
|
|
20230904,131300,366701340,7950,7950,7950,7950,119
|
|
20230904,131200,365755290,7950,7950,7950,7950,0
|
|
20230904,131100,365755290,7950,7950,7950,7950,11
|
|
20230904,131000,365667840,7940,7940,7940,7940,0
|
|
20230904,130900,365667840,7940,7960,7960,7940,2
|
|
20230904,130800,365651940,7960,7960,7960,7940,2166
|
|
20230904,130700,348453830,7950,7950,7950,7950,11
|
|
20230904,130600,348366380,7950,7950,7950,7950,122
|
|
20230904,130500,347396480,7950,7960,7960,7950,2
|
|
20230904,130400,347380570,7960,7960,7960,7960,1
|
|
20230904,130300,347372610,7950,7950,7950,7950,0
|
|
20230904,130200,347372610,7950,7950,7950,7950,37
|
|
20230904,130100,347078460,7960,7960,7960,7960,1
|
|
20230904,130000,347070500,7950,7950,7950,7950,22
|
|
20230904,125900,346895600,7950,7970,7970,7950,754
|
|
20230904,125800,340893770,7960,7960,7960,7960,98
|
|
20230904,125700,340113690,7970,7970,7970,7970,1
|
|
20230904,125600,340105720,7970,7970,7970,7970,10
|
|
20230904,125500,340026020,7950,7950,7950,7950,0
|
|
20230904,125400,340026020,7950,7940,7950,7940,1749
|
|
20230904,125300,326127140,7940,7940,7940,7940,200
|
|
20230904,125200,324539140,7950,7950,7950,7950,68
|
|
20230904,125100,323998540,7950,7980,7980,7950,6035
|
|
20230904,125000,275999890,7980,7970,7980,7970,6
|
|
20230904,124900,275952020,7990,7990,7990,7990,0
|
|
20230904,124800,275952020,7990,7990,7990,7990,0
|
|
20230904,124700,275952020,7990,7990,7990,7990,0
|
|
20230904,124600,275952020,7990,7990,7990,7990,1
|
|
20230904,124500,275944030,7990,7990,7990,7990,1
|
|
20230904,124400,275936040,7970,7970,7970,7970,1000
|
|
20230904,124300,267966040,7990,7990,7990,7990,5
|
|
20230904,124200,267926090,7990,7990,7990,7980,502
|
|
20230904,124100,263920110,7970,7970,7970,7970,151
|
|
20230904,124000,262716640,7980,7980,7980,7980,1
|
|
20230904,123900,262708660,7970,7970,7970,7970,0
|
|
20230904,123800,262708660,7970,7970,7970,7970,0
|
|
20230904,123700,262708660,7970,7970,7970,7970,0
|
|
20230904,123600,262708660,7970,7980,8020,7970,23
|
|
20230904,123500,262525280,7970,7970,7970,7970,0
|
|
20230904,123400,262525280,7970,7970,7970,7970,400
|
|
20230904,123300,259337280,7970,7980,7980,7970,791
|
|
20230904,123200,253032990,7980,7980,7980,7980,1
|
|
20230904,123100,253025010,8020,8020,8020,8020,0
|
|
20230904,123000,253025010,8020,8020,8020,8020,0
|
|
20230904,122900,253025010,8020,8020,8020,8020,1
|
|
20230904,122800,253016990,7970,7980,7980,7970,1020
|
|
20230904,122700,244881390,8030,8030,8030,8030,23
|
|
20230904,122600,244696700,8030,8030,8030,8030,0
|
|
20230904,122500,244696700,8030,8030,8030,8030,1
|
|
20230904,122400,244688670,8030,7990,8040,7990,954
|
|
20230904,122300,237063260,7980,7990,7990,7980,106
|
|
20230904,122200,236216380,7990,7990,7990,7990,0
|
|
20230904,122100,236216380,7990,7990,7990,7990,13
|
|
20230904,122000,236112510,7990,7990,7990,7990,1
|
|
20230904,121900,236104520,7980,7980,7980,7980,0
|
|
20230904,121800,236104520,7980,7990,7990,7980,3
|
|
20230904,121700,236080570,7970,7970,7970,7970,2
|
|
20230904,121600,236064630,7990,7990,7990,7990,0
|
|
20230904,121500,236064630,7990,7990,7990,7990,1
|
|
20230904,121400,236056640,7960,7960,7960,7960,0
|
|
20230904,121300,236056640,7960,7970,7970,7960,20
|
|
20230904,121200,235897250,7970,7960,7970,7960,698
|
|
20230904,121100,230341150,7960,7960,7960,7960,0
|
|
20230904,121000,230341150,7960,7960,7960,7960,24
|
|
20230904,120900,230150110,7970,7970,7970,7970,0
|
|
20230904,120800,230150110,7970,7970,7970,7970,13
|
|
20230904,120700,230046500,7970,7970,7970,7970,0
|
|
20230904,120600,230046500,7970,7970,7970,7970,0
|
|
20230904,120500,230046500,7970,7970,7970,7960,301
|
|
20230904,120400,227647630,7980,7980,7980,7980,0
|
|
20230904,120300,227647630,7980,7980,7980,7980,0
|
|
20230904,120200,227647630,7980,7980,7980,7980,0
|
|
20230904,120100,227647630,7980,7980,7980,7980,0
|
|
20230904,120000,227647630,7980,7980,7980,7980,6
|
|
20230904,115900,227599750,7990,7990,7990,7990,0
|
|
20230904,115800,227599750,7990,7990,7990,7990,0
|
|
20230904,115700,227599750,7990,7990,7990,7990,1
|
|
20230904,115600,227591760,7980,7980,7980,7980,1
|
|
20230904,115500,227583780,7970,7970,7970,7970,6
|
|
20230904,115400,227535960,7980,7980,7980,7980,4
|
|
20230904,115300,227504040,7990,7990,7990,7990,2
|
|
20230904,115200,227488060,7990,7990,7990,7990,2
|
|
20230904,115100,227472080,7990,7960,7990,7960,1856
|
|
20230904,115000,212698290,7960,7970,7970,7960,4000
|
|
20230904,114900,180854530,7980,7980,7980,7980,501
|
|
20230904,114800,176856550,7980,7980,7980,7980,1
|
|
20230904,114700,176848570,7980,7980,7980,7980,3
|
|
20230904,114600,176824630,7980,7980,7980,7980,0
|
|
20230904,114500,176824630,7980,7980,7980,7980,0
|
|
20230904,114400,176824630,7980,7980,7980,7980,0
|
|
20230904,114300,176824630,7980,7980,7980,7980,0
|
|
20230904,114200,176824630,7980,7980,7980,7980,0
|
|
20230904,114100,176824630,7980,7980,7980,7980,5
|
|
20230904,114000,176784730,7980,7980,7980,7980,3
|
|
20230904,113900,176760790,7970,7970,7970,7970,0
|
|
20230904,113800,176760790,7970,7970,7970,7970,19
|
|
20230904,113700,176609360,7970,7970,7970,7970,270
|
|
20230904,113600,174457460,7970,7970,7970,7970,765
|
|
20230904,113500,168360410,7990,7990,7990,7990,0
|
|
20230904,113400,168360410,7990,7990,7990,7990,0
|
|
20230904,113300,168360410,7990,7990,7990,7990,0
|
|
20230904,113200,168360410,7990,7990,7990,7990,3
|
|
20230904,113100,168336440,7990,7990,7990,7990,0
|
|
20230904,113000,168336440,7990,7990,7990,7990,0
|
|
20230904,112900,168336440,7990,7990,7990,7990,0
|
|
20230904,112800,168336440,7990,7990,7990,7990,1
|
|
20230904,112700,168328450,7980,7980,7980,7980,0
|
|
20230904,112600,168328450,7980,7980,7980,7980,1
|
|
20230904,112500,168320470,7980,7980,7980,7980,0
|
|
20230904,112400,168320470,7980,7980,7980,7980,0
|
|
20230904,112300,168320470,7980,7980,7980,7980,311
|
|
20230904,112200,165838690,7970,7970,7970,7970,0
|
|
20230904,112100,165838690,7970,7970,7970,7970,5
|
|
20230904,112000,165798840,7970,7970,7970,7970,351
|
|
20230904,111900,163001370,7970,7970,7970,7970,9
|
|
20230904,111800,162929640,7970,7970,7970,7970,100
|
|
20230904,111700,162132640,7980,7970,7980,7970,1006
|
|
20230904,111600,154114810,7980,7980,7980,7980,0
|
|
20230904,111500,154114810,7980,7980,7980,7980,10
|
|
20230904,111400,154035010,7980,7980,7980,7980,14
|
|
20230904,111300,153923290,7980,7980,7980,7980,0
|
|
20230904,111200,153923290,7980,7980,7980,7980,0
|
|
20230904,111100,153923290,7980,7980,7980,7980,0
|
|
20230904,111000,153923290,7980,7980,7980,7980,5
|
|
20230904,110900,153883390,7980,7980,7980,7980,0
|
|
20230904,110800,153883390,7980,7980,7980,7980,350
|
|
20230904,110700,151090390,7980,7980,7980,7980,9
|
|
20230904,110600,151018570,7980,7990,7990,7980,813
|
|
20230904,110500,144522790,8000,8000,8000,8000,0
|
|
20230904,110400,144522790,8000,8000,8000,8000,125
|
|
20230904,110300,143522790,8000,7990,8000,7990,11
|
|
20230904,110200,143434880,7990,7990,7990,7990,580
|
|
20230904,110100,138800680,8000,8000,8000,8000,0
|
|
20230904,110000,138800680,8000,8000,8000,8000,2
|
|
20230904,105900,138784680,7990,7990,7990,7990,2
|
|
20230904,105800,138768700,8000,8000,8000,8000,0
|
|
20230904,105700,138768700,8000,8000,8000,8000,0
|
|
20230904,105600,138768700,8000,8000,8000,8000,0
|
|
20230904,105500,138768700,8000,8000,8000,8000,0
|
|
20230904,105400,138768700,8000,8000,8000,8000,0
|
|
20230904,105300,138768700,8000,8000,8000,8000,11
|
|
20230904,105200,138680700,8000,8000,8000,8000,0
|
|
20230904,105100,138680700,8000,8000,8000,8000,1
|
|
20230904,105000,138672700,8000,8000,8000,8000,0
|
|
20230904,104900,138672700,8000,8000,8000,8000,20
|
|
20230904,104800,138512700,8000,8000,8000,8000,20
|
|
20230904,104700,138352700,8000,8000,8000,8000,5
|
|
20230904,104600,138312700,8000,8000,8000,8000,5
|
|
20230904,104500,138272700,8000,8000,8000,8000,0
|
|
20230904,104400,138272700,8000,8000,8000,8000,0
|
|
20230904,104300,138272700,8000,8000,8000,8000,0
|
|
20230904,104200,138272700,8000,8000,8000,8000,4
|
|
20230904,104100,138240700,8000,8000,8000,8000,1
|
|
20230904,104000,138232700,7990,7990,7990,7990,0
|
|
20230904,103900,138232700,7990,7990,7990,7990,11
|
|
20230904,103800,138144810,8000,7990,8000,7990,35
|
|
20230904,103700,137864960,7990,7990,7990,7990,114
|
|
20230904,103600,136954100,7990,7990,7990,7990,50
|
|
20230904,103500,136554600,7990,7990,7990,7990,0
|
|
20230904,103400,136554600,7990,7990,7990,7990,68
|
|
20230904,103300,136011280,7990,7990,7990,7990,1
|
|
20230904,103200,136003290,7980,7980,7980,7980,0
|
|
20230904,103100,136003290,7980,7980,7980,7980,227
|
|
20230904,103000,134191830,7990,7990,7990,7990,0
|
|
20230904,102900,134191830,7990,7990,7990,7990,150
|
|
20230904,102800,132993330,7990,7990,7990,7990,5
|
|
20230904,102700,132953380,7980,7980,7980,7980,12
|
|
20230904,102600,132857620,7980,7980,7980,7980,112
|
|
20230904,102500,131963860,7990,7990,7990,7990,0
|
|
20230904,102400,131963860,7990,7990,7990,7990,1
|
|
20230904,102300,131955870,7980,7980,7980,7980,12
|
|
20230904,102200,131860110,7980,7990,7990,7980,382
|
|
20230904,102100,128811050,7990,7990,7990,7990,25
|
|
20230904,102000,128611300,7990,7990,7990,7990,0
|
|
20230904,101900,128611300,7990,7990,7990,7990,1
|
|
20230904,101800,128603310,7990,7990,7990,7990,1
|
|
20230904,101700,128595320,7990,7990,7990,7990,6
|
|
20230904,101600,128547380,7990,7990,7990,7990,11
|
|
20230904,101500,128459490,8000,8000,8000,8000,1
|
|
20230904,101400,128451490,7990,7990,7990,7990,0
|
|
20230904,101300,128451490,7990,7990,7990,7990,0
|
|
20230904,101200,128451490,7990,8000,8000,7990,2
|
|
20230904,101100,128435500,7990,7990,7990,7990,102
|
|
20230904,101000,127620520,7990,7990,7990,7990,2
|
|
20230904,100900,127604540,7990,8000,8000,7990,337
|
|
20230904,100800,124910310,8000,8000,8000,8000,0
|
|
20230904,100700,124910310,8000,8000,8000,8000,0
|
|
20230904,100600,124910310,8000,8000,8000,8000,1
|
|
20230904,100500,124902310,7990,8010,8010,7990,111
|
|
20230904,100400,124013320,8010,8010,8010,8010,0
|
|
20230904,100300,124013320,8010,7990,8010,7980,1284
|
|
20230904,100200,113760900,8000,8000,8000,8000,375
|
|
20230904,100100,110760900,8000,8000,8000,8000,0
|
|
20230904,100000,110760900,8000,8000,8000,8000,1
|
|
20230904,095900,110752900,8010,8010,8010,8010,0
|
|
20230904,095800,110752900,8010,8010,8010,8010,0
|
|
20230904,095700,110752900,8010,8010,8010,8010,0
|
|
20230904,095600,110752900,8010,8010,8010,8010,0
|
|
20230904,095500,110752900,8010,8000,8010,8000,4
|
|
20230904,095400,110720890,8000,8000,8000,8000,20
|
|
20230904,095300,110560890,8000,8000,8000,8000,3
|
|
20230904,095200,110536890,8000,8000,8000,8000,8
|
|
20230904,095100,110472890,8000,8000,8000,7990,350
|
|
20230904,095000,107675390,8000,8000,8000,8000,1
|
|
20230904,094900,107667390,8000,8000,8000,8000,0
|
|
20230904,094800,107667390,8000,8000,8000,8000,0
|
|
20230904,094700,107667390,8000,8010,8010,8000,40
|
|
20230904,094600,107347190,8010,8000,8010,8000,15
|
|
20230904,094500,107227090,7990,8010,8010,7990,154
|
|
20230904,094400,105996610,8000,8000,8000,8000,0
|
|
20230904,094300,105996610,8000,8010,8010,8000,106
|
|
20230904,094200,105148590,8000,8000,8000,8000,0
|
|
20230904,094100,105148590,8000,8000,8000,8000,2
|
|
20230904,094000,105132590,8000,8000,8000,8000,0
|
|
20230904,093900,105132590,8000,8000,8000,8000,26
|
|
20230904,093800,104924590,8000,8000,8000,8000,77
|
|
20230904,093700,104308590,8000,8000,8000,8000,161
|
|
20230904,093600,103020590,8010,8010,8010,8010,51
|
|
20230904,093500,102612080,8000,8000,8000,8000,300
|
|
20230904,093400,100212080,7990,7990,8000,7990,430
|
|
20230904,093300,96776370,7990,8000,8000,7990,50
|
|
20230904,093200,96376690,8000,8000,8000,8000,126
|
|
20230904,093100,95368690,8000,8000,8000,8000,51
|
|
20230904,093000,94960690,8000,8000,8000,8000,15
|
|
20230904,092900,94840690,7990,7990,7990,7990,1
|
|
20230904,092800,94832700,7980,7980,7980,7980,0
|
|
20230904,092700,94832700,7980,7990,7990,7980,206
|
|
20230904,092600,93188510,7990,7990,7990,7990,0
|
|
20230904,092500,93188510,7990,8010,8010,7990,14
|
|
20230904,092400,93076580,8020,8040,8040,8020,250
|
|
20230904,092300,91066600,8040,8040,8040,8040,5
|
|
20230904,092200,91026400,8040,8040,8040,8040,1
|
|
20230904,092100,91018360,8040,8040,8040,8040,0
|
|
20230904,092000,91018360,8040,8040,8040,8040,1
|
|
20230904,091900,91010320,8040,8020,8040,8020,794
|
|
20230904,091800,84637900,8010,8010,8010,8010,159
|
|
20230904,091700,83364310,7980,7980,7980,7980,0
|
|
20230904,091600,83364310,7980,7980,7980,7980,0
|
|
20230904,091500,83364310,7980,8000,8000,7980,97
|
|
20230904,091400,82589100,8000,8000,8000,8000,111
|
|
20230904,091300,81701100,8030,8030,8030,8030,0
|
|
20230904,091200,81701100,8030,8030,8030,8030,14
|
|
20230904,091100,81588680,8030,8030,8030,8030,0
|
|
20230904,091000,81588680,8030,8030,8030,8030,475
|
|
20230904,090900,77774430,8040,8040,8040,8040,20
|
|
20230904,090800,77613630,8030,8030,8030,8030,0
|
|
20230904,090700,77613630,8030,7990,8030,7990,156
|
|
20230904,090600,76361470,8000,7990,8030,7990,18
|
|
20230904,090500,76217350,8000,8010,8050,8000,4
|
|
20230904,090400,76185280,8050,7990,8050,7990,1194
|
|
20230904,090300,66644120,7990,7980,7990,7950,5429
|
|
20230904,090200,23465880,7980,7990,7990,7960,654
|
|
20230904,090100,18254180,7990,8000,8000,7990,1420
|
|
20230904,090000,6897620,8010,8000,8020,8000,813
|