686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202300,716445350,8700,8700,8700,8700,542
|
|
20230908,202200,716445350,8700,8700,8700,8700,0
|
|
20230908,202100,716445350,8700,8700,8700,8700,0
|
|
20230908,202000,716445350,8700,8700,8700,8700,0
|
|
20230908,201900,716445350,8700,8700,8700,8700,0
|
|
20230908,201800,716445350,8700,8700,8700,8700,0
|
|
20230908,201700,716445350,8700,8700,8700,8700,0
|
|
20230908,201600,716445350,8700,8700,8700,8700,0
|
|
20230908,201500,716445350,8700,8700,8700,8700,0
|
|
20230908,201400,716445350,8700,8700,8700,8700,0
|
|
20230908,201300,716445350,8700,8700,8700,8700,0
|
|
20230908,201200,716445350,8700,8700,8700,8700,0
|
|
20230908,201100,716445350,8700,8700,8700,8700,0
|
|
20230908,201000,716445350,8700,8700,8700,8700,0
|
|
20230908,200900,716445350,8700,8700,8700,8700,0
|
|
20230908,200800,716445350,8700,8700,8700,8700,0
|
|
20230908,200700,716445350,8700,8700,8700,8700,0
|
|
20230908,200600,716445350,8700,8700,8700,8700,0
|
|
20230908,200500,716445350,8700,8700,8700,8700,0
|
|
20230908,200400,716445350,8700,8700,8700,8700,0
|
|
20230908,200300,716445350,8700,8700,8700,8700,0
|
|
20230908,200200,716445350,8700,8700,8700,8700,0
|
|
20230908,200100,716445350,8700,8700,8700,8700,0
|
|
20230908,200000,716445350,8700,8700,8700,8700,0
|
|
20230908,195900,716445350,8700,8700,8700,8700,0
|
|
20230908,195800,716445350,8700,8700,8700,8700,0
|
|
20230908,195700,716445350,8700,8700,8700,8700,0
|
|
20230908,195600,716445350,8700,8700,8700,8700,0
|
|
20230908,195500,716445350,8700,8700,8700,8700,0
|
|
20230908,195400,716445350,8700,8700,8700,8700,0
|
|
20230908,195300,716445350,8700,8700,8700,8700,542
|
|
20230908,195200,716445350,8700,8700,8700,8700,0
|
|
20230908,195100,716445350,8700,8700,8700,8700,0
|
|
20230908,195000,716445350,8700,8700,8700,8700,0
|
|
20230908,194900,716445350,8700,8700,8700,8700,0
|
|
20230908,194800,716445350,8700,8700,8700,8700,0
|
|
20230908,194700,716445350,8700,8700,8700,8700,0
|
|
20230908,194600,716445350,8700,8700,8700,8700,0
|
|
20230908,194500,716445350,8700,8700,8700,8700,0
|
|
20230908,194400,716445350,8700,8700,8700,8700,0
|
|
20230908,194300,716445350,8700,8700,8700,8700,0
|
|
20230908,194200,716445350,8700,8700,8700,8700,0
|
|
20230908,194100,716445350,8700,8700,8700,8700,0
|
|
20230908,194000,716445350,8700,8700,8700,8700,0
|
|
20230908,193900,716445350,8700,8700,8700,8700,0
|
|
20230908,193800,716445350,8700,8700,8700,8700,0
|
|
20230908,193700,716445350,8700,8700,8700,8700,0
|
|
20230908,193600,716445350,8700,8700,8700,8700,0
|
|
20230908,193500,716445350,8700,8700,8700,8700,0
|
|
20230908,193400,716445350,8700,8700,8700,8700,0
|
|
20230908,193300,716445350,8700,8700,8700,8700,0
|
|
20230908,193200,716445350,8700,8700,8700,8700,0
|
|
20230908,193100,716445350,8700,8700,8700,8700,0
|
|
20230908,193000,716445350,8700,8700,8700,8700,0
|
|
20230908,192900,716445350,8700,8700,8700,8700,0
|
|
20230908,192800,716445350,8700,8700,8700,8700,0
|
|
20230908,192700,716445350,8700,8700,8700,8700,0
|
|
20230908,192600,716445350,8700,8700,8700,8700,0
|
|
20230908,192500,716445350,8700,8700,8700,8700,0
|
|
20230908,192400,716445350,8700,8700,8700,8700,0
|
|
20230908,192300,716445350,8700,8700,8700,8700,542
|
|
20230908,192200,716445350,8700,8700,8700,8700,0
|
|
20230908,192100,716445350,8700,8700,8700,8700,0
|
|
20230908,192000,716445350,8700,8700,8700,8700,0
|
|
20230908,191900,716445350,8700,8700,8700,8700,0
|
|
20230908,191800,716445350,8700,8700,8700,8700,0
|
|
20230908,191700,716445350,8700,8700,8700,8700,0
|
|
20230908,191600,716445350,8700,8700,8700,8700,0
|
|
20230908,191500,716445350,8700,8700,8700,8700,0
|
|
20230908,191400,716445350,8700,8700,8700,8700,0
|
|
20230908,191300,716445350,8700,8700,8700,8700,0
|
|
20230908,191200,716445350,8700,8700,8700,8700,0
|
|
20230908,191100,716445350,8700,8700,8700,8700,0
|
|
20230908,191000,716445350,8700,8700,8700,8700,0
|
|
20230908,190900,716445350,8700,8700,8700,8700,0
|
|
20230908,190800,716445350,8700,8700,8700,8700,0
|
|
20230908,190700,716445350,8700,8700,8700,8700,0
|
|
20230908,190600,716445350,8700,8700,8700,8700,0
|
|
20230908,190500,716445350,8700,8700,8700,8700,0
|
|
20230908,190400,716445350,8700,8700,8700,8700,0
|
|
20230908,190300,716445350,8700,8700,8700,8700,0
|
|
20230908,190200,716445350,8700,8700,8700,8700,0
|
|
20230908,190100,716445350,8700,8700,8700,8700,0
|
|
20230908,190000,716445350,8700,8700,8700,8700,0
|
|
20230908,185900,716445350,8700,8700,8700,8700,0
|
|
20230908,185800,716445350,8700,8700,8700,8700,0
|
|
20230908,185700,716445350,8700,8700,8700,8700,0
|
|
20230908,185600,716445350,8700,8700,8700,8700,0
|
|
20230908,185500,716445350,8700,8700,8700,8700,0
|
|
20230908,185400,716445350,8700,8700,8700,8700,0
|
|
20230908,185300,716445350,8700,8700,8700,8700,542
|
|
20230908,185200,716445350,8700,8700,8700,8700,0
|
|
20230908,185100,716445350,8700,8700,8700,8700,0
|
|
20230908,185000,716445350,8700,8700,8700,8700,0
|
|
20230908,184900,716445350,8700,8700,8700,8700,0
|
|
20230908,184800,716445350,8700,8700,8700,8700,0
|
|
20230908,184700,716445350,8700,8700,8700,8700,0
|
|
20230908,184600,716445350,8700,8700,8700,8700,0
|
|
20230908,184500,716445350,8700,8700,8700,8700,0
|
|
20230908,184400,716445350,8700,8700,8700,8700,0
|
|
20230908,184300,716445350,8700,8700,8700,8700,0
|
|
20230908,184200,716445350,8700,8700,8700,8700,0
|
|
20230908,184100,716445350,8700,8700,8700,8700,0
|
|
20230908,184000,716445350,8700,8700,8700,8700,0
|
|
20230908,183900,716445350,8700,8700,8700,8700,0
|
|
20230908,183800,716445350,8700,8700,8700,8700,0
|
|
20230908,183700,716445350,8700,8700,8700,8700,0
|
|
20230908,183600,716445350,8700,8700,8700,8700,0
|
|
20230908,183500,716445350,8700,8700,8700,8700,0
|
|
20230908,183400,716445350,8700,8700,8700,8700,0
|
|
20230908,183300,716445350,8700,8700,8700,8700,0
|
|
20230908,183200,716445350,8700,8700,8700,8700,0
|
|
20230908,183100,716445350,8700,8700,8700,8700,0
|
|
20230908,183000,716445350,8700,8700,8700,8700,0
|
|
20230908,182900,716445350,8700,8700,8700,8700,0
|
|
20230908,182800,716445350,8700,8700,8700,8700,0
|
|
20230908,182700,716445350,8700,8700,8700,8700,0
|
|
20230908,182600,716445350,8700,8700,8700,8700,0
|
|
20230908,182500,716445350,8700,8700,8700,8700,0
|
|
20230908,182400,716445350,8700,8700,8700,8700,0
|
|
20230908,182300,716445350,8700,8700,8700,8700,542
|
|
20230908,182200,716445350,8700,8700,8700,8700,0
|
|
20230908,182100,716445350,8700,8700,8700,8700,0
|
|
20230908,182000,716445350,8700,8700,8700,8700,0
|
|
20230908,181900,716445350,8700,8700,8700,8700,0
|
|
20230908,181800,716445350,8700,8700,8700,8700,0
|
|
20230908,181700,716445350,8700,8700,8700,8700,0
|
|
20230908,181600,716445350,8700,8700,8700,8700,0
|
|
20230908,181500,716445350,8700,8700,8700,8700,0
|
|
20230908,181400,716445350,8700,8700,8700,8700,0
|
|
20230908,181300,716445350,8700,8700,8700,8700,0
|
|
20230908,181200,716445350,8700,8700,8700,8700,0
|
|
20230908,181100,716445350,8700,8700,8700,8700,0
|
|
20230908,181000,716445350,8700,8700,8700,8700,0
|
|
20230908,180900,716445350,8700,8700,8700,8700,0
|
|
20230908,180800,716445350,8700,8700,8700,8700,0
|
|
20230908,180700,716445350,8700,8700,8700,8700,0
|
|
20230908,180600,716445350,8700,8700,8700,8700,0
|
|
20230908,180500,716445350,8700,8700,8700,8700,0
|
|
20230908,180400,716445350,8700,8700,8700,8700,0
|
|
20230908,180300,716445350,8700,8700,8700,8700,0
|
|
20230908,180200,716445350,8700,8700,8700,8700,0
|
|
20230908,180100,716445350,8700,8700,8700,8700,0
|
|
20230908,180000,716445350,8700,8700,8700,8700,0
|
|
20230908,175900,716445350,8700,8700,8700,8700,0
|
|
20230908,175800,716445350,8700,8700,8700,8700,0
|
|
20230908,175700,716445350,8700,8700,8700,8700,0
|
|
20230908,175600,716445350,8700,8700,8700,8700,0
|
|
20230908,175500,716445350,8700,8700,8700,8700,0
|
|
20230908,175400,716445350,8700,8700,8700,8700,0
|
|
20230908,175300,716445350,8700,8700,8700,8700,542
|
|
20230908,175200,716445350,8700,8700,8700,8700,0
|
|
20230908,175100,716445350,8700,8700,8700,8700,0
|
|
20230908,175000,716445350,8700,8700,8700,8700,0
|
|
20230908,174900,716445350,8700,8700,8700,8700,0
|
|
20230908,174800,716445350,8700,8700,8700,8700,0
|
|
20230908,174700,716445350,8700,8700,8700,8700,0
|
|
20230908,174600,716445350,8700,8700,8700,8700,0
|
|
20230908,174500,716445350,8700,8700,8700,8700,0
|
|
20230908,174400,716445350,8700,8700,8700,8700,0
|
|
20230908,174300,716445350,8700,8700,8700,8700,0
|
|
20230908,174200,716445350,8700,8700,8700,8700,0
|
|
20230908,174100,716445350,8700,8700,8700,8700,0
|
|
20230908,174000,716445350,8700,8700,8700,8700,0
|
|
20230908,173900,716445350,8700,8700,8700,8700,0
|
|
20230908,173800,716445350,8700,8700,8700,8700,0
|
|
20230908,173700,716445350,8700,8700,8700,8700,0
|
|
20230908,173600,716445350,8700,8700,8700,8700,0
|
|
20230908,173500,716445350,8700,8700,8700,8700,0
|
|
20230908,173400,716445350,8700,8700,8700,8700,0
|
|
20230908,173300,716445350,8700,8700,8700,8700,0
|
|
20230908,173200,716445350,8700,8700,8700,8700,0
|
|
20230908,173100,716445350,8700,8700,8700,8700,0
|
|
20230908,173000,716445350,8700,8700,8700,8700,0
|
|
20230908,172900,716445350,8700,8700,8700,8700,0
|
|
20230908,172800,716445350,8700,8700,8700,8700,0
|
|
20230908,172700,716445350,8700,8700,8700,8700,0
|
|
20230908,172600,716445350,8700,8700,8700,8700,0
|
|
20230908,172500,716445350,8700,8700,8700,8700,0
|
|
20230908,172400,716445350,8700,8700,8700,8700,0
|
|
20230908,172300,716445350,8700,8700,8700,8700,542
|
|
20230908,172200,716445350,8700,8700,8700,8700,0
|
|
20230908,172100,716445350,8700,8700,8700,8700,0
|
|
20230908,172000,716445350,8700,8700,8700,8700,0
|
|
20230908,171900,716445350,8700,8700,8700,8700,0
|
|
20230908,171800,716445350,8700,8700,8700,8700,0
|
|
20230908,171700,716445350,8700,8700,8700,8700,0
|
|
20230908,171600,716445350,8700,8700,8700,8700,0
|
|
20230908,171500,716445350,8700,8700,8700,8700,0
|
|
20230908,171400,716445350,8700,8700,8700,8700,0
|
|
20230908,171300,716445350,8700,8700,8700,8700,0
|
|
20230908,171200,716445350,8700,8700,8700,8700,0
|
|
20230908,171100,716445350,8700,8700,8700,8700,0
|
|
20230908,171000,716445350,8700,8700,8700,8700,0
|
|
20230908,170900,716445350,8700,8700,8700,8700,0
|
|
20230908,170800,716445350,8700,8700,8700,8700,0
|
|
20230908,170700,716445350,8700,8700,8700,8700,0
|
|
20230908,170600,716445350,8700,8700,8700,8700,0
|
|
20230908,170500,716445350,8700,8700,8700,8700,0
|
|
20230908,170400,716445350,8700,8700,8700,8700,0
|
|
20230908,170300,716445350,8700,8700,8700,8700,0
|
|
20230908,170200,716445350,8700,8700,8700,8700,0
|
|
20230908,170100,716445350,8700,8700,8700,8700,0
|
|
20230908,170000,716445350,8700,8700,8700,8700,0
|
|
20230908,165900,716445350,8700,8700,8700,8700,0
|
|
20230908,165800,716445350,8700,8700,8700,8700,0
|
|
20230908,165700,716445350,8700,8700,8700,8700,0
|
|
20230908,165600,716445350,8700,8700,8700,8700,0
|
|
20230908,165500,716445350,8700,8700,8700,8700,0
|
|
20230908,165400,716445350,8700,8700,8700,8700,0
|
|
20230908,165300,716445350,8700,8700,8700,8700,542
|
|
20230908,165200,716445350,8700,8700,8700,8700,0
|
|
20230908,165100,716445350,8700,8700,8700,8700,0
|
|
20230908,165000,716445350,8700,8700,8700,8700,0
|
|
20230908,164900,716445350,8700,8700,8700,8700,0
|
|
20230908,164800,716445350,8700,8700,8700,8700,0
|
|
20230908,164700,716445350,8700,8700,8700,8700,0
|
|
20230908,164600,716445350,8700,8700,8700,8700,0
|
|
20230908,164500,716445350,8700,8700,8700,8700,0
|
|
20230908,164400,716445350,8700,8700,8700,8700,0
|
|
20230908,164300,716445350,8700,8700,8700,8700,0
|
|
20230908,164200,716445350,8700,8700,8700,8700,0
|
|
20230908,164100,716445350,8700,8700,8700,8700,0
|
|
20230908,164000,716445350,8700,8700,8700,8700,0
|
|
20230908,163900,716445350,8700,8700,8700,8700,0
|
|
20230908,163800,716445350,8700,8700,8700,8700,0
|
|
20230908,163700,716445350,8700,8700,8700,8700,0
|
|
20230908,163600,716445350,8700,8700,8700,8700,0
|
|
20230908,163500,716445350,8700,8700,8700,8700,0
|
|
20230908,163400,716445350,8700,8700,8700,8700,0
|
|
20230908,163300,716445350,8700,8700,8700,8700,0
|
|
20230908,163200,716445350,8700,8700,8700,8700,0
|
|
20230908,163100,716445350,8700,8700,8700,8700,0
|
|
20230908,163000,716445350,8700,8700,8700,8700,0
|
|
20230908,162900,716445350,8700,8700,8700,8700,0
|
|
20230908,162800,716445350,8700,8700,8700,8700,0
|
|
20230908,162700,716445350,8700,8700,8700,8700,0
|
|
20230908,162600,716445350,8700,8700,8700,8700,0
|
|
20230908,162500,716445350,8700,8700,8700,8700,0
|
|
20230908,162400,716445350,8700,8700,8700,8700,0
|
|
20230908,162300,716445350,8700,8700,8700,8700,542
|
|
20230908,162200,716445350,8700,8700,8700,8700,0
|
|
20230908,162100,716445350,8700,8700,8700,8700,0
|
|
20230908,162000,716445350,8700,8700,8700,8700,0
|
|
20230908,161900,716445350,8700,8700,8700,8700,0
|
|
20230908,161800,716445350,8700,8700,8700,8700,0
|
|
20230908,161700,716445350,8700,8700,8700,8700,0
|
|
20230908,161600,716445350,8700,8700,8700,8700,0
|
|
20230908,161500,716445350,8700,8700,8700,8700,0
|
|
20230908,161400,716445350,8700,8700,8700,8700,0
|
|
20230908,161300,716445350,8700,8700,8700,8700,0
|
|
20230908,161200,716445350,8700,8700,8700,8700,0
|
|
20230908,161100,716445350,8700,8700,8700,8700,0
|
|
20230908,161000,716445350,8700,8700,8700,8700,0
|
|
20230908,160900,716445350,8700,8700,8700,8700,0
|
|
20230908,160800,716445350,8700,8700,8700,8700,0
|
|
20230908,160700,716445350,8700,8700,8700,8700,0
|
|
20230908,160600,716445350,8700,8700,8700,8700,0
|
|
20230908,160500,716445350,8700,8700,8700,8700,0
|
|
20230908,160400,716445350,8700,8700,8700,8700,0
|
|
20230908,160300,716445350,8700,8700,8700,8700,0
|
|
20230908,160200,716445350,8700,8700,8700,8700,0
|
|
20230908,160100,716445350,8700,8700,8700,8700,0
|
|
20230908,160000,716445350,8700,8700,8700,8700,0
|
|
20230908,155900,716445350,8700,8700,8700,8700,0
|
|
20230908,155800,716445350,8700,8700,8700,8700,0
|
|
20230908,155700,716445350,8700,8700,8700,8700,0
|
|
20230908,155600,716445350,8700,8700,8700,8700,0
|
|
20230908,155500,716445350,8700,8700,8700,8700,0
|
|
20230908,155400,716445350,8700,8700,8700,8700,0
|
|
20230908,155300,716445350,8700,8700,8700,8700,542
|
|
20230908,155200,716445350,8700,8700,8700,8700,0
|
|
20230908,155100,716445350,8700,8700,8700,8700,0
|
|
20230908,155000,716445350,8700,8700,8700,8700,0
|
|
20230908,154900,716445350,8700,8700,8700,8700,0
|
|
20230908,154800,716445350,8700,8700,8700,8700,0
|
|
20230908,154700,716445350,8700,8700,8700,8700,0
|
|
20230908,154600,716445350,8700,8700,8700,8700,0
|
|
20230908,154500,716445350,8700,8700,8700,8700,0
|
|
20230908,154400,716445350,8700,8700,8700,8700,0
|
|
20230908,154300,716445350,8700,8700,8700,8700,0
|
|
20230908,154200,716445350,8700,8700,8700,8700,0
|
|
20230908,154100,716445350,8700,8700,8700,8700,0
|
|
20230908,154000,716445350,8700,8700,8700,8700,0
|
|
20230908,153900,716445350,8700,8700,8700,8700,0
|
|
20230908,153800,716445350,8700,8700,8700,8700,0
|
|
20230908,153700,716445350,8700,8700,8700,8700,0
|
|
20230908,153600,716445350,8700,8700,8700,8700,0
|
|
20230908,153500,716445350,8700,8700,8700,8700,0
|
|
20230908,153400,716445350,8700,8700,8700,8700,0
|
|
20230908,153300,716445350,8700,8700,8700,8700,0
|
|
20230908,153200,716445350,8700,8700,8700,8700,0
|
|
20230908,153100,716445350,8700,8700,8700,8700,0
|
|
20230908,153000,716445350,8700,8700,8700,8700,542
|
|
20230908,152900,711729950,8690,8690,8690,8690,0
|
|
20230908,152800,711729950,8690,8690,8690,8690,0
|
|
20230908,152700,711729950,8690,8690,8690,8690,0
|
|
20230908,152600,711729950,8690,8690,8690,8690,0
|
|
20230908,152500,711729950,8690,8690,8690,8690,0
|
|
20230908,152400,711729950,8690,8690,8690,8690,0
|
|
20230908,152300,711729950,8690,8690,8690,8690,0
|
|
20230908,152200,711729950,8690,8690,8690,8690,0
|
|
20230908,152100,711729950,8690,8690,8690,8690,0
|
|
20230908,152000,711729950,8690,8690,8690,8690,0
|
|
20230908,151900,711729950,8690,8690,8730,8690,202
|
|
20230908,151800,709974530,8730,8730,8730,8730,0
|
|
20230908,151700,709974530,8730,8690,8730,8690,51
|
|
20230908,151600,709531300,8690,8720,8730,8690,423
|
|
20230908,151500,705843600,8720,8720,8720,8690,204
|
|
20230908,151400,704070780,8710,8710,8710,8710,1117
|
|
20230908,151300,694341710,8720,8710,8720,8710,11
|
|
20230908,151200,694245800,8720,8720,8720,8720,2
|
|
20230908,151100,694228360,8720,8730,8730,8720,61
|
|
20230908,151000,693695870,8730,8730,8730,8730,1
|
|
20230908,150900,693687140,8710,8720,8740,8710,1144
|
|
20230908,150800,683720030,8740,8740,8740,8740,0
|
|
20230908,150700,683720030,8740,8740,8740,8740,1
|
|
20230908,150600,683711290,8750,8750,8750,8750,0
|
|
20230908,150500,683711290,8750,8750,8750,8750,0
|
|
20230908,150400,683711290,8750,8750,8750,8750,0
|
|
20230908,150300,683711290,8750,8720,8750,8720,616
|
|
20230908,150200,678337610,8690,8690,8690,8690,100
|
|
20230908,150100,677468610,8710,8710,8710,8710,522
|
|
20230908,150000,672921990,8720,8720,8720,8720,4
|
|
20230908,145900,672887110,8750,8750,8750,8750,0
|
|
20230908,145800,672887110,8750,8750,8750,8750,10
|
|
20230908,145700,672799610,8750,8750,8750,8750,0
|
|
20230908,145600,672799610,8750,8750,8750,8750,0
|
|
20230908,145500,672799610,8750,8740,8750,8740,2
|
|
20230908,145400,672782120,8740,8730,8740,8730,115
|
|
20230908,145300,671777030,8730,8740,8740,8730,1366
|
|
20230908,145200,659851650,8740,8750,8760,8740,96
|
|
20230908,145100,659012140,8770,8750,8770,8750,16
|
|
20230908,145000,658872120,8740,8740,8750,8740,111
|
|
20230908,144900,657901940,8740,8770,8770,8740,513
|
|
20230908,144800,653413280,8790,8790,8790,8790,0
|
|
20230908,144700,653413280,8790,8790,8800,8790,61
|
|
20230908,144600,652876670,8790,8790,8800,8790,2019
|
|
20230908,144500,635129650,8800,8790,8800,8780,204
|
|
20230908,144400,633337870,8790,8800,8800,8780,1716
|
|
20230908,144300,618254310,8790,8760,8790,8760,3623
|
|
20230908,144200,586441360,8760,8760,8760,8760,517
|
|
20230908,144100,581912440,8760,8760,8760,8760,0
|
|
20230908,144000,581912440,8760,8760,8760,8760,100
|
|
20230908,143900,581036440,8760,8760,8760,8760,0
|
|
20230908,143800,581036440,8760,8760,8760,8760,146
|
|
20230908,143700,579757480,8760,8740,8760,8740,1647
|
|
20230908,143600,565347130,8740,8720,8740,8720,56
|
|
20230908,143500,564858790,8740,8740,8740,8740,24
|
|
20230908,143400,564649030,8750,8750,8750,8750,0
|
|
20230908,143300,564649030,8750,8710,8750,8700,563
|
|
20230908,143200,559747170,8710,8750,8750,8710,293
|
|
20230908,143100,557189880,8770,8770,8770,8770,1
|
|
20230908,143000,557181110,8720,8720,8770,8720,2591
|
|
20230908,142900,534516680,8730,8730,8730,8730,246
|
|
20230908,142800,532369100,8740,8730,8740,8730,31
|
|
20230908,142700,532098460,8730,8730,8730,8730,30
|
|
20230908,142600,531836560,8750,8750,8750,8750,4
|
|
20230908,142500,531801560,8760,8760,8770,8760,83
|
|
20230908,142400,531073950,8760,8740,8760,8740,2017
|
|
20230908,142300,513425300,8760,8750,8760,8750,55
|
|
20230908,142200,512944040,8750,8740,8750,8710,2450
|
|
20230908,142100,491531340,8750,8750,8750,8750,0
|
|
20230908,142000,491531340,8750,8740,8750,8730,2017
|
|
20230908,141900,473922640,8750,8740,8750,8730,314
|
|
20230908,141800,471180500,8730,8730,8730,8730,11
|
|
20230908,141700,471084470,8690,8700,8710,8690,31
|
|
20230908,141600,470814680,8730,8730,8730,8730,1
|
|
20230908,141500,470805950,8680,8730,8730,8680,5
|
|
20230908,141400,470762350,8750,8750,8750,8750,4
|
|
20230908,141300,470727350,8780,8720,8780,8720,1101
|
|
20230908,141200,461114830,8730,8730,8730,8730,11
|
|
20230908,141100,461018800,8730,8710,8730,8670,258
|
|
20230908,141000,458771650,8720,8780,8780,8720,162
|
|
20230908,140900,457354850,8750,8750,8750,8750,0
|
|
20230908,140800,457354850,8750,8780,8780,8750,376
|
|
20230908,140700,454063490,8790,8790,8790,8790,30
|
|
20230908,140600,453799790,8790,8740,8790,8730,1911
|
|
20230908,140500,437067820,8730,8730,8730,8730,309
|
|
20230908,140400,434370250,8720,8700,8720,8700,349
|
|
20230908,140300,431331530,8700,8680,8700,8680,5000
|
|
20230908,140200,387847560,8680,8680,8680,8680,0
|
|
20230908,140100,387847560,8680,8670,8680,8670,42
|
|
20230908,140000,387483400,8670,8680,8680,8670,85
|
|
20230908,135900,386745800,8680,8670,8680,8670,111
|
|
20230908,135800,385783400,8680,8670,8680,8670,54
|
|
20230908,135700,385314880,8670,8660,8670,8650,23
|
|
20230908,135600,385115570,8650,8630,8650,8630,452
|
|
20230908,135500,381212730,8670,8680,8690,8670,33
|
|
20230908,135400,380926560,8690,8690,8690,8690,9
|
|
20230908,135300,380848350,8700,8690,8700,8690,22
|
|
20230908,135200,380657150,8690,8670,8700,8670,107
|
|
20230908,135100,379726340,8700,8650,8700,8650,2666
|
|
20230908,135000,356588090,8650,8620,8650,8620,1255
|
|
20230908,134900,345757740,8620,8610,8630,8610,21
|
|
20230908,134800,345576720,8630,8590,8630,8590,36
|
|
20230908,134700,345267410,8590,8610,8610,8590,46
|
|
20230908,134600,344871970,8620,8620,8630,8610,360
|
|
20230908,134500,341772160,8630,8610,8630,8610,12
|
|
20230908,134400,341668780,8610,8580,8610,8580,532
|
|
20230908,134300,337093410,8600,8580,8600,8580,24
|
|
20230908,134200,336887470,8600,8600,8600,8600,0
|
|
20230908,134100,336887470,8600,8600,8600,8600,0
|
|
20230908,134000,336887470,8600,8550,8600,8550,54
|
|
20230908,133900,336425720,8600,8590,8600,8580,4
|
|
20230908,133800,336391350,8590,8560,8590,8560,708
|
|
20230908,133700,330323850,8570,8570,8570,8570,0
|
|
20230908,133600,330323850,8570,8570,8570,8570,0
|
|
20230908,133500,330323850,8570,8570,8570,8570,0
|
|
20230908,133400,330323850,8570,8570,8570,8570,0
|
|
20230908,133300,330323850,8570,8570,8570,8570,0
|
|
20230908,133200,330323850,8570,8570,8570,8570,0
|
|
20230908,133100,330323850,8570,8570,8570,8570,10
|
|
20230908,133000,330238150,8570,8560,8570,8540,172
|
|
20230908,132900,328769140,8560,8590,8590,8560,4
|
|
20230908,132800,328734810,8600,8600,8600,8600,0
|
|
20230908,132700,328734810,8600,8600,8600,8600,0
|
|
20230908,132600,328734810,8600,8600,8600,8600,0
|
|
20230908,132500,328734810,8600,8600,8600,8600,0
|
|
20230908,132400,328734810,8600,8600,8600,8600,5
|
|
20230908,132300,328691810,8600,8600,8600,8600,3
|
|
20230908,132200,328666010,8600,8600,8600,8600,0
|
|
20230908,132100,328666010,8600,8600,8600,8600,1
|
|
20230908,132000,328657410,8600,8600,8600,8580,583
|
|
20230908,131900,323653250,8600,8600,8610,8580,9
|
|
20230908,131800,323575940,8600,8600,8600,8600,4
|
|
20230908,131700,323541540,8650,8550,8660,8550,1603
|
|
20230908,131600,309754490,8560,8560,8560,8560,1
|
|
20230908,131500,309745930,8550,8550,8560,8540,13
|
|
20230908,131400,309634770,8570,8550,8570,8550,3
|
|
20230908,131300,309609100,8560,8570,8580,8560,13
|
|
20230908,131200,309497700,8580,8570,8580,8570,501
|
|
20230908,131100,305199860,8560,8570,8570,8560,91
|
|
20230908,131000,304420020,8560,8530,8560,8490,599
|
|
20230908,130900,299305690,8520,8520,8520,8520,0
|
|
20230908,130800,299305690,8520,8510,8520,8510,3
|
|
20230908,130700,299280140,8490,8490,8490,8490,196
|
|
20230908,130600,297616100,8490,8510,8510,8480,451
|
|
20230908,130500,293789060,8540,8540,8540,8540,0
|
|
20230908,130400,293789060,8540,8540,8540,8540,0
|
|
20230908,130300,293789060,8540,8540,8540,8540,0
|
|
20230908,130200,293789060,8540,8530,8540,8530,2
|
|
20230908,130100,293771990,8510,8530,8530,8510,253
|
|
20230908,130000,291618940,8540,8540,8540,8540,0
|
|
20230908,125900,291618940,8540,8530,8540,8530,33
|
|
20230908,125800,291337150,8540,8540,8540,8540,3
|
|
20230908,125700,291311530,8560,8560,8560,8560,2
|
|
20230908,125600,291294410,8560,8540,8560,8540,100
|
|
20230908,125500,290438540,8560,8540,8560,8540,128
|
|
20230908,125400,289344140,8550,8550,8550,8550,1
|
|
20230908,125300,289335590,8560,8570,8570,8560,1242
|
|
20230908,125200,278704060,8570,8550,8570,8550,71
|
|
20230908,125100,278096790,8550,8520,8550,8520,677
|
|
20230908,125000,272321650,8510,8430,8510,8430,3078
|
|
20230908,124900,246255860,8420,8420,8420,8420,4
|
|
20230908,124800,246222180,8420,8420,8420,8420,0
|
|
20230908,124700,246222180,8420,8410,8420,8410,78
|
|
20230908,124600,245566190,8410,8400,8410,8400,101
|
|
20230908,124500,244716790,8410,8410,8410,8410,0
|
|
20230908,124400,244716790,8410,8400,8410,8400,400
|
|
20230908,124300,241355810,8400,8400,8400,8400,0
|
|
20230908,124200,241355810,8400,8400,8400,8400,0
|
|
20230908,124100,241355810,8400,8400,8400,8400,0
|
|
20230908,124000,241355810,8400,8400,8400,8400,0
|
|
20230908,123900,241355810,8400,8400,8400,8400,54
|
|
20230908,123800,240902210,8400,8400,8400,8400,316
|
|
20230908,123700,238247810,8400,8400,8400,8400,0
|
|
20230908,123600,238247810,8400,8390,8400,8390,5
|
|
20230908,123500,238205850,8370,8370,8370,8370,0
|
|
20230908,123400,238205850,8370,8370,8370,8370,0
|
|
20230908,123300,238205850,8370,8370,8370,8370,3
|
|
20230908,123200,238180740,8370,8380,8380,8370,91
|
|
20230908,123100,237418770,8390,8390,8390,8390,0
|
|
20230908,123000,237418770,8390,8390,8390,8390,10
|
|
20230908,122900,237334870,8400,8400,8400,8400,2
|
|
20230908,122800,237318070,8390,8390,8390,8390,75
|
|
20230908,122700,236688820,8390,8390,8390,8390,0
|
|
20230908,122600,236688820,8390,8390,8390,8390,0
|
|
20230908,122500,236688820,8390,8390,8390,8390,0
|
|
20230908,122400,236688820,8390,8360,8390,8360,434
|
|
20230908,122300,233050660,8390,8390,8390,8390,0
|
|
20230908,122200,233050660,8390,8390,8390,8390,0
|
|
20230908,122100,233050660,8390,8390,8390,8390,0
|
|
20230908,122000,233050660,8390,8390,8390,8390,0
|
|
20230908,121900,233050660,8390,8390,8390,8390,0
|
|
20230908,121800,233050660,8390,8390,8390,8390,0
|
|
20230908,121700,233050660,8390,8390,8390,8390,0
|
|
20230908,121600,233050660,8390,8390,8390,8390,20
|
|
20230908,121500,232882860,8390,8370,8390,8370,300
|
|
20230908,121400,230371620,8370,8370,8370,8370,0
|
|
20230908,121300,230371620,8370,8370,8370,8370,0
|
|
20230908,121200,230371620,8370,8340,8370,8340,50
|
|
20230908,121100,229954550,8330,8330,8330,8330,0
|
|
20230908,121000,229954550,8330,8330,8330,8330,774
|
|
20230908,120900,223507130,8330,8330,8330,8330,0
|
|
20230908,120800,223507130,8330,8330,8330,8330,0
|
|
20230908,120700,223507130,8330,8320,8330,8320,112
|
|
20230908,120600,222575280,8330,8330,8330,8330,30
|
|
20230908,120500,222325380,8330,8330,8330,8330,10
|
|
20230908,120400,222242080,8330,8330,8330,8330,0
|
|
20230908,120300,222242080,8330,8320,8330,8320,66
|
|
20230908,120200,221692950,8320,8320,8320,8320,0
|
|
20230908,120100,221692950,8320,8320,8320,8320,50
|
|
20230908,120000,221276950,8320,8310,8320,8310,201
|
|
20230908,115900,219606630,8310,8310,8310,8310,291
|
|
20230908,115800,217188420,8310,8310,8310,8310,200
|
|
20230908,115700,215526420,8310,8310,8310,8310,70
|
|
20230908,115600,214944720,8310,8310,8310,8310,0
|
|
20230908,115500,214944720,8310,8310,8310,8310,314
|
|
20230908,115400,212335380,8310,8310,8310,8310,0
|
|
20230908,115300,212335380,8310,8310,8310,8310,501
|
|
20230908,115200,208172070,8280,8310,8310,8280,527
|
|
20230908,115100,203799510,8310,8300,8310,8290,600
|
|
20230908,115000,198825480,8320,8320,8320,8320,0
|
|
20230908,114900,198825480,8320,8320,8320,8320,12
|
|
20230908,114800,198725640,8320,8320,8320,8320,0
|
|
20230908,114700,198725640,8320,8320,8320,8320,0
|
|
20230908,114600,198725640,8320,8300,8320,8300,201
|
|
20230908,114500,197057320,8320,8330,8330,8310,1321
|
|
20230908,114400,186071250,8360,8360,8360,8360,0
|
|
20230908,114300,186071250,8360,8360,8360,8360,0
|
|
20230908,114200,186071250,8360,8360,8360,8330,603
|
|
20230908,114100,181047570,8340,8340,8340,8340,450
|
|
20230908,114000,177294570,8360,8360,8360,8360,0
|
|
20230908,113900,177294570,8360,8360,8360,8360,1
|
|
20230908,113800,177286210,8340,8340,8340,8340,110
|
|
20230908,113700,176368810,8350,8360,8360,8350,302
|
|
20230908,113600,173846190,8360,8360,8360,8360,0
|
|
20230908,113500,173846190,8360,8360,8360,8350,517
|
|
20230908,113400,169527370,8370,8370,8370,8370,0
|
|
20230908,113300,169527370,8370,8370,8370,8370,0
|
|
20230908,113200,169527370,8370,8370,8370,8370,0
|
|
20230908,113100,169527370,8370,8370,8370,8370,0
|
|
20230908,113000,169527370,8370,8370,8370,8370,44
|
|
20230908,112900,169159090,8370,8370,8370,8370,0
|
|
20230908,112800,169159090,8370,8370,8370,8370,77
|
|
20230908,112700,168514600,8370,8370,8370,8370,23
|
|
20230908,112600,168322090,8380,8380,8380,8380,5
|
|
20230908,112500,168280190,8380,8380,8380,8380,0
|
|
20230908,112400,168280190,8380,8380,8380,8380,0
|
|
20230908,112300,168280190,8380,8380,8380,8380,0
|
|
20230908,112200,168280190,8380,8380,8380,8380,0
|
|
20230908,112100,168280190,8380,8380,8380,8380,0
|
|
20230908,112000,168280190,8380,8380,8380,8380,1
|
|
20230908,111900,168271810,8360,8360,8360,8360,115
|
|
20230908,111800,167310410,8380,8370,8380,8370,146
|
|
20230908,111700,166088380,8380,8370,8380,8370,82
|
|
20230908,111600,165402030,8380,8380,8380,8380,0
|
|
20230908,111500,165402030,8380,8380,8380,8380,0
|
|
20230908,111400,165402030,8380,8380,8380,8380,0
|
|
20230908,111300,165402030,8380,8380,8380,8380,0
|
|
20230908,111200,165402030,8380,8380,8380,8380,0
|
|
20230908,111100,165402030,8380,8380,8380,8380,1
|
|
20230908,111000,165393650,8380,8370,8380,8370,21
|
|
20230908,110900,165217850,8370,8370,8370,8370,10
|
|
20230908,110800,165134150,8380,8370,8380,8370,106
|
|
20230908,110700,164246920,8380,8380,8390,8380,964
|
|
20230908,110600,156168580,8390,8380,8390,8380,106
|
|
20230908,110500,155280290,8380,8380,8380,8380,5
|
|
20230908,110400,155238390,8390,8390,8390,8390,0
|
|
20230908,110300,155238390,8390,8390,8390,8390,0
|
|
20230908,110200,155238390,8390,8390,8390,8390,0
|
|
20230908,110100,155238390,8390,8390,8390,8390,0
|
|
20230908,110000,155238390,8390,8390,8390,8390,0
|
|
20230908,105900,155238390,8390,8390,8390,8390,0
|
|
20230908,105800,155238390,8390,8390,8390,8390,0
|
|
20230908,105700,155238390,8390,8360,8390,8360,2
|
|
20230908,105600,155221640,8390,8390,8390,8360,224
|
|
20230908,105500,153348910,8360,8360,8360,8360,100
|
|
20230908,105400,152512910,8390,8390,8390,8390,0
|
|
20230908,105300,152512910,8390,8390,8390,8390,0
|
|
20230908,105200,152512910,8390,8390,8390,8390,0
|
|
20230908,105100,152512910,8390,8390,8390,8390,1
|
|
20230908,105000,152504520,8370,8360,8370,8360,120
|
|
20230908,104900,151501310,8360,8360,8360,8360,3
|
|
20230908,104800,151476230,8360,8360,8360,8360,1
|
|
20230908,104700,151467870,8360,8350,8360,8350,79
|
|
20230908,104600,150808210,8350,8350,8350,8350,0
|
|
20230908,104500,150808210,8350,8350,8350,8350,1
|
|
20230908,104400,150799860,8350,8340,8350,8340,331
|
|
20230908,104300,148039310,8350,8350,8350,8350,79
|
|
20230908,104200,147379660,8360,8350,8360,8350,170
|
|
20230908,104100,145960150,8350,8350,8350,8350,10
|
|
20230908,104000,145876650,8350,8350,8350,8350,0
|
|
20230908,103900,145876650,8350,8350,8350,8350,10
|
|
20230908,103800,145793150,8350,8350,8350,8350,0
|
|
20230908,103700,145793150,8350,8350,8350,8350,0
|
|
20230908,103600,145793150,8350,8350,8350,8350,0
|
|
20230908,103500,145793150,8350,8350,8350,8350,20
|
|
20230908,103400,145626150,8350,8350,8350,8350,5
|
|
20230908,103300,145584400,8350,8350,8350,8350,139
|
|
20230908,103200,144423750,8340,8350,8350,8340,5
|
|
20230908,103100,144382030,8350,8350,8350,8350,1
|
|
20230908,103000,144373680,8360,8360,8360,8360,0
|
|
20230908,102900,144373680,8360,8360,8360,8360,0
|
|
20230908,102800,144373680,8360,8360,8360,8360,0
|
|
20230908,102700,144373680,8360,8360,8360,8360,0
|
|
20230908,102600,144373680,8360,8360,8360,8360,0
|
|
20230908,102500,144373680,8360,8360,8360,8360,0
|
|
20230908,102400,144373680,8360,8360,8360,8360,0
|
|
20230908,102300,144373680,8360,8360,8360,8360,0
|
|
20230908,102200,144373680,8360,8360,8360,8360,0
|
|
20230908,102100,144373680,8360,8360,8360,8360,1
|
|
20230908,102000,144365320,8330,8360,8360,8330,1200
|
|
20230908,101900,134359530,8370,8370,8370,8370,0
|
|
20230908,101800,134359530,8370,8370,8370,8370,50
|
|
20230908,101700,133941030,8370,8370,8370,8370,0
|
|
20230908,101600,133941030,8370,8370,8370,8370,0
|
|
20230908,101500,133941030,8370,8350,8370,8340,230
|
|
20230908,101400,132021790,8370,8360,8370,8360,13
|
|
20230908,101300,131913100,8360,8360,8360,8360,1
|
|
20230908,101200,131904740,8350,8380,8380,8350,2278
|
|
20230908,101100,112856370,8380,8380,8430,8380,1125
|
|
20230908,101000,103428770,8380,8390,8430,8380,276
|
|
20230908,100900,101115020,8440,8440,8440,8440,0
|
|
20230908,100800,101115020,8440,8440,8440,8400,607
|
|
20230908,100700,96016100,8400,8440,8440,8400,188
|
|
20230908,100600,94432180,8450,8450,8450,8450,0
|
|
20230908,100500,94432180,8450,8450,8450,8450,1112
|
|
20230908,100400,85035780,8450,8400,8450,8400,594
|
|
20230908,100300,80046130,8450,8410,8450,8410,121
|
|
20230908,100200,79028480,8450,8450,8450,8450,1
|
|
20230908,100100,79020030,8450,8450,8450,8450,0
|
|
20230908,100000,79020030,8450,8450,8450,8450,0
|
|
20230908,095900,79020030,8450,8440,8450,8440,104
|
|
20230908,095800,78141260,8440,8410,8440,8410,2
|
|
20230908,095700,78124410,8450,8410,8450,8410,19
|
|
20230908,095600,77964280,8450,8450,8450,8450,0
|
|
20230908,095500,77964280,8450,8450,8450,8450,0
|
|
20230908,095400,77964280,8450,8450,8450,8450,1
|
|
20230908,095300,77955830,8450,8430,8450,8430,62
|
|
20230908,095200,77432050,8450,8450,8450,8450,0
|
|
20230908,095100,77432050,8450,8450,8450,8450,0
|
|
20230908,095000,77432050,8450,8450,8450,8450,0
|
|
20230908,094900,77432050,8450,8450,8450,8450,0
|
|
20230908,094800,77432050,8450,8450,8450,8450,0
|
|
20230908,094700,77432050,8450,8450,8450,8450,0
|
|
20230908,094600,77432050,8450,8450,8450,8400,1083
|
|
20230908,094500,68331490,8470,8430,8470,8430,593
|
|
20230908,094400,63311100,8440,8440,8440,8440,0
|
|
20230908,094300,63311100,8440,8440,8440,8440,20
|
|
20230908,094200,63142300,8440,8440,8440,8440,5
|
|
20230908,094100,63100100,8440,8440,8440,8440,0
|
|
20230908,094000,63100100,8440,8400,8440,8400,18
|
|
20230908,093900,62948670,8400,8400,8400,8400,31
|
|
20230908,093800,62688270,8440,8430,8440,8430,2
|
|
20230908,093700,62671400,8440,8400,8440,8400,202
|
|
20230908,093600,60974530,8400,8400,8430,8400,60
|
|
20230908,093500,60470450,8420,8400,8420,8400,31
|
|
20230908,093400,60210030,8440,8450,8450,8430,12
|
|
20230908,093300,60108690,8430,8400,8450,8380,530
|
|
20230908,093200,55665100,8420,8410,8420,8400,334
|
|
20230908,093100,52859420,8430,8430,8430,8410,4
|
|
20230908,093000,52825740,8400,8400,8400,8400,293
|
|
20230908,092900,50364540,8430,8430,8430,8430,0
|
|
20230908,092800,50364540,8430,8430,8430,8430,0
|
|
20230908,092700,50364540,8430,8400,8430,8400,148
|
|
20230908,092600,49120880,8400,8420,8430,8400,213
|
|
20230908,092500,47331610,8460,8460,8460,8460,0
|
|
20230908,092400,47331610,8460,8420,8460,8420,5
|
|
20230908,092300,47289430,8380,8430,8440,8380,37
|
|
20230908,092200,46978600,8460,8460,8460,8460,0
|
|
20230908,092100,46978600,8460,8460,8460,8460,0
|
|
20230908,092000,46978600,8460,8460,8460,8450,22
|
|
20230908,091900,46792490,8460,8450,8460,8450,12
|
|
20230908,091800,46691080,8460,8460,8460,8460,0
|
|
20230908,091700,46691080,8460,8460,8460,8460,35
|
|
20230908,091600,46394980,8460,8440,8460,8440,3
|
|
20230908,091500,46369640,8470,8450,8470,8450,9
|
|
20230908,091400,46293570,8470,8460,8470,8460,200
|
|
20230908,091300,44599630,8460,8430,8460,8430,88
|
|
20230908,091200,43857730,8460,8430,8460,8430,4
|
|
20230908,091100,43823980,8470,8440,8470,8440,37
|
|
20230908,091000,43511670,8470,8470,8470,8470,0
|
|
20230908,090900,43511670,8470,8440,8470,8440,253
|
|
20230908,090800,41376320,8470,8440,8470,8370,21
|
|
20230908,090700,41199830,8470,8460,8470,8370,1004
|
|
20230908,090600,32795130,8460,8410,8460,8410,575
|
|
20230908,090500,27950500,8410,8400,8420,8400,52
|
|
20230908,090400,27512780,8450,8370,8450,8370,261
|
|
20230908,090300,25328050,8440,8460,8460,8360,44
|
|
20230908,090200,24956450,8460,8440,8460,8400,49
|
|
20230908,090100,24542740,8360,8350,8440,8350,396
|
|
20230908,090000,21233060,8360,8440,8470,8360,2523
|