620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191700,323046680,8770,8770,8770,8770,2037
|
|
20230920,191600,323046680,8770,8770,8770,8770,0
|
|
20230920,191500,323046680,8770,8770,8770,8770,0
|
|
20230920,191400,323046680,8770,8770,8770,8770,0
|
|
20230920,191300,323046680,8770,8770,8770,8770,0
|
|
20230920,191200,323046680,8770,8770,8770,8770,0
|
|
20230920,191100,323046680,8770,8770,8770,8770,0
|
|
20230920,191000,323046680,8770,8770,8770,8770,0
|
|
20230920,190900,323046680,8770,8770,8770,8770,0
|
|
20230920,190800,323046680,8770,8770,8770,8770,0
|
|
20230920,190700,323046680,8770,8770,8770,8770,0
|
|
20230920,190600,323046680,8770,8770,8770,8770,0
|
|
20230920,190500,323046680,8770,8770,8770,8770,0
|
|
20230920,190400,323046680,8770,8770,8770,8770,0
|
|
20230920,190300,323046680,8770,8770,8770,8770,0
|
|
20230920,190200,323046680,8770,8770,8770,8770,0
|
|
20230920,190100,323046680,8770,8770,8770,8770,0
|
|
20230920,190000,323046680,8770,8770,8770,8770,0
|
|
20230920,185900,323046680,8770,8770,8770,8770,0
|
|
20230920,185800,323046680,8770,8770,8770,8770,0
|
|
20230920,185700,323046680,8770,8770,8770,8770,0
|
|
20230920,185600,323046680,8770,8770,8770,8770,0
|
|
20230920,185500,323046680,8770,8770,8770,8770,0
|
|
20230920,185400,323046680,8770,8770,8770,8770,0
|
|
20230920,185300,323046680,8770,8770,8770,8770,0
|
|
20230920,185200,323046680,8770,8770,8770,8770,0
|
|
20230920,185100,323046680,8770,8770,8770,8770,0
|
|
20230920,185000,323046680,8770,8770,8770,8770,0
|
|
20230920,184900,323046680,8770,8770,8770,8770,0
|
|
20230920,184800,323046680,8770,8770,8770,8770,0
|
|
20230920,184700,323046680,8770,8770,8770,8770,2037
|
|
20230920,184600,323046680,8770,8770,8770,8770,0
|
|
20230920,184500,323046680,8770,8770,8770,8770,0
|
|
20230920,184400,323046680,8770,8770,8770,8770,0
|
|
20230920,184300,323046680,8770,8770,8770,8770,0
|
|
20230920,184200,323046680,8770,8770,8770,8770,0
|
|
20230920,184100,323046680,8770,8770,8770,8770,0
|
|
20230920,184000,323046680,8770,8770,8770,8770,0
|
|
20230920,183900,323046680,8770,8770,8770,8770,0
|
|
20230920,183800,323046680,8770,8770,8770,8770,0
|
|
20230920,183700,323046680,8770,8770,8770,8770,0
|
|
20230920,183600,323046680,8770,8770,8770,8770,0
|
|
20230920,183500,323046680,8770,8770,8770,8770,0
|
|
20230920,183400,323046680,8770,8770,8770,8770,0
|
|
20230920,183300,323046680,8770,8770,8770,8770,0
|
|
20230920,183200,323046680,8770,8770,8770,8770,0
|
|
20230920,183100,323046680,8770,8770,8770,8770,0
|
|
20230920,183000,323046680,8770,8770,8770,8770,0
|
|
20230920,182900,323046680,8770,8770,8770,8770,0
|
|
20230920,182800,323046680,8770,8770,8770,8770,0
|
|
20230920,182700,323046680,8770,8770,8770,8770,0
|
|
20230920,182600,323046680,8770,8770,8770,8770,0
|
|
20230920,182500,323046680,8770,8770,8770,8770,0
|
|
20230920,182400,323046680,8770,8770,8770,8770,0
|
|
20230920,182300,323046680,8770,8770,8770,8770,0
|
|
20230920,182200,323046680,8770,8770,8770,8770,0
|
|
20230920,182100,323046680,8770,8770,8770,8770,0
|
|
20230920,182000,323046680,8770,8770,8770,8770,0
|
|
20230920,181900,323046680,8770,8770,8770,8770,0
|
|
20230920,181800,323046680,8770,8770,8770,8770,0
|
|
20230920,181700,323046680,8770,8770,8770,8770,2037
|
|
20230920,181600,323046680,8770,8770,8770,8770,0
|
|
20230920,181500,323046680,8770,8770,8770,8770,0
|
|
20230920,181400,323046680,8770,8770,8770,8770,0
|
|
20230920,181300,323046680,8770,8770,8770,8770,0
|
|
20230920,181200,323046680,8770,8770,8770,8770,0
|
|
20230920,181100,323046680,8770,8770,8770,8770,0
|
|
20230920,181000,323046680,8770,8770,8770,8770,0
|
|
20230920,180900,323046680,8770,8770,8770,8770,0
|
|
20230920,180800,323046680,8770,8770,8770,8770,0
|
|
20230920,180700,323046680,8770,8770,8770,8770,0
|
|
20230920,180600,323046680,8770,8770,8770,8770,0
|
|
20230920,180500,323046680,8770,8770,8770,8770,0
|
|
20230920,180400,323046680,8770,8770,8770,8770,0
|
|
20230920,180300,323046680,8770,8770,8770,8770,0
|
|
20230920,180200,323046680,8770,8770,8770,8770,0
|
|
20230920,180100,323046680,8770,8770,8770,8770,0
|
|
20230920,180000,323046680,8770,8770,8770,8770,0
|
|
20230920,175900,323046680,8770,8770,8770,8770,0
|
|
20230920,175800,323046680,8770,8770,8770,8770,0
|
|
20230920,175700,323046680,8770,8770,8770,8770,0
|
|
20230920,175600,323046680,8770,8770,8770,8770,0
|
|
20230920,175500,323046680,8770,8770,8770,8770,0
|
|
20230920,175400,323046680,8770,8770,8770,8770,0
|
|
20230920,175300,323046680,8770,8770,8770,8770,0
|
|
20230920,175200,323046680,8770,8770,8770,8770,0
|
|
20230920,175100,323046680,8770,8770,8770,8770,0
|
|
20230920,175000,323046680,8770,8770,8770,8770,0
|
|
20230920,174900,323046680,8770,8770,8770,8770,0
|
|
20230920,174800,323046680,8770,8770,8770,8770,0
|
|
20230920,174700,323046680,8770,8770,8770,8770,2037
|
|
20230920,174600,323046680,8770,8770,8770,8770,0
|
|
20230920,174500,323046680,8770,8770,8770,8770,0
|
|
20230920,174400,323046680,8770,8770,8770,8770,0
|
|
20230920,174300,323046680,8770,8770,8770,8770,0
|
|
20230920,174200,323046680,8770,8770,8770,8770,0
|
|
20230920,174100,323046680,8770,8770,8770,8770,0
|
|
20230920,174000,323046680,8770,8770,8770,8770,0
|
|
20230920,173900,323046680,8770,8770,8770,8770,0
|
|
20230920,173800,323046680,8770,8770,8770,8770,0
|
|
20230920,173700,323046680,8770,8770,8770,8770,0
|
|
20230920,173600,323046680,8770,8770,8770,8770,0
|
|
20230920,173500,323046680,8770,8770,8770,8770,0
|
|
20230920,173400,323046680,8770,8770,8770,8770,0
|
|
20230920,173300,323046680,8770,8770,8770,8770,0
|
|
20230920,173200,323046680,8770,8770,8770,8770,0
|
|
20230920,173100,323046680,8770,8770,8770,8770,0
|
|
20230920,173000,323046680,8770,8770,8770,8770,0
|
|
20230920,172900,323046680,8770,8770,8770,8770,0
|
|
20230920,172800,323046680,8770,8770,8770,8770,0
|
|
20230920,172700,323046680,8770,8770,8770,8770,0
|
|
20230920,172600,323046680,8770,8770,8770,8770,0
|
|
20230920,172500,323046680,8770,8770,8770,8770,0
|
|
20230920,172400,323046680,8770,8770,8770,8770,0
|
|
20230920,172300,323046680,8770,8770,8770,8770,0
|
|
20230920,172200,323046680,8770,8770,8770,8770,0
|
|
20230920,172100,323046680,8770,8770,8770,8770,0
|
|
20230920,172000,323046680,8770,8770,8770,8770,0
|
|
20230920,171900,323046680,8770,8770,8770,8770,0
|
|
20230920,171800,323046680,8770,8770,8770,8770,0
|
|
20230920,171700,323046680,8770,8770,8770,8770,2037
|
|
20230920,171600,323046680,8770,8770,8770,8770,0
|
|
20230920,171500,323046680,8770,8770,8770,8770,0
|
|
20230920,171400,323046680,8770,8770,8770,8770,0
|
|
20230920,171300,323046680,8770,8770,8770,8770,0
|
|
20230920,171200,323046680,8770,8770,8770,8770,0
|
|
20230920,171100,323046680,8770,8770,8770,8770,0
|
|
20230920,171000,323046680,8770,8770,8770,8770,0
|
|
20230920,170900,323046680,8770,8770,8770,8770,0
|
|
20230920,170800,323046680,8770,8770,8770,8770,0
|
|
20230920,170700,323046680,8770,8770,8770,8770,0
|
|
20230920,170600,323046680,8770,8770,8770,8770,0
|
|
20230920,170500,323046680,8770,8770,8770,8770,0
|
|
20230920,170400,323046680,8770,8770,8770,8770,0
|
|
20230920,170300,323046680,8770,8770,8770,8770,0
|
|
20230920,170200,323046680,8770,8770,8770,8770,0
|
|
20230920,170100,323046680,8770,8770,8770,8770,0
|
|
20230920,170000,323046680,8770,8770,8770,8770,0
|
|
20230920,165900,323046680,8770,8770,8770,8770,0
|
|
20230920,165800,323046680,8770,8770,8770,8770,0
|
|
20230920,165700,323046680,8770,8770,8770,8770,0
|
|
20230920,165600,323046680,8770,8770,8770,8770,0
|
|
20230920,165500,323046680,8770,8770,8770,8770,0
|
|
20230920,165400,323046680,8770,8770,8770,8770,0
|
|
20230920,165300,323046680,8770,8770,8770,8770,0
|
|
20230920,165200,323046680,8770,8770,8770,8770,0
|
|
20230920,165100,323046680,8770,8770,8770,8770,0
|
|
20230920,165000,323046680,8770,8770,8770,8770,0
|
|
20230920,164900,323046680,8770,8770,8770,8770,0
|
|
20230920,164800,323046680,8770,8770,8770,8770,0
|
|
20230920,164700,323046680,8770,8770,8770,8770,2037
|
|
20230920,164600,323046680,8770,8770,8770,8770,0
|
|
20230920,164500,323046680,8770,8770,8770,8770,0
|
|
20230920,164400,323046680,8770,8770,8770,8770,0
|
|
20230920,164300,323046680,8770,8770,8770,8770,0
|
|
20230920,164200,323046680,8770,8770,8770,8770,0
|
|
20230920,164100,323046680,8770,8770,8770,8770,0
|
|
20230920,164000,323046680,8770,8770,8770,8770,0
|
|
20230920,163900,323046680,8770,8770,8770,8770,0
|
|
20230920,163800,323046680,8770,8770,8770,8770,0
|
|
20230920,163700,323046680,8770,8770,8770,8770,0
|
|
20230920,163600,323046680,8770,8770,8770,8770,0
|
|
20230920,163500,323046680,8770,8770,8770,8770,0
|
|
20230920,163400,323046680,8770,8770,8770,8770,0
|
|
20230920,163300,323046680,8770,8770,8770,8770,0
|
|
20230920,163200,323046680,8770,8770,8770,8770,0
|
|
20230920,163100,323046680,8770,8770,8770,8770,0
|
|
20230920,163000,323046680,8770,8770,8770,8770,0
|
|
20230920,162900,323046680,8770,8770,8770,8770,0
|
|
20230920,162800,323046680,8770,8770,8770,8770,0
|
|
20230920,162700,323046680,8770,8770,8770,8770,0
|
|
20230920,162600,323046680,8770,8770,8770,8770,0
|
|
20230920,162500,323046680,8770,8770,8770,8770,0
|
|
20230920,162400,323046680,8770,8770,8770,8770,0
|
|
20230920,162300,323046680,8770,8770,8770,8770,0
|
|
20230920,162200,323046680,8770,8770,8770,8770,0
|
|
20230920,162100,323046680,8770,8770,8770,8770,0
|
|
20230920,162000,323046680,8770,8770,8770,8770,0
|
|
20230920,161900,323046680,8770,8770,8770,8770,0
|
|
20230920,161800,323046680,8770,8770,8770,8770,0
|
|
20230920,161700,323046680,8770,8770,8770,8770,2037
|
|
20230920,161600,323046680,8770,8770,8770,8770,0
|
|
20230920,161500,323046680,8770,8770,8770,8770,0
|
|
20230920,161400,323046680,8770,8770,8770,8770,0
|
|
20230920,161300,323046680,8770,8770,8770,8770,0
|
|
20230920,161200,323046680,8770,8770,8770,8770,0
|
|
20230920,161100,323046680,8770,8770,8770,8770,0
|
|
20230920,161000,323046680,8770,8770,8770,8770,0
|
|
20230920,160900,323046680,8770,8770,8770,8770,0
|
|
20230920,160800,323046680,8770,8770,8770,8770,0
|
|
20230920,160700,323046680,8770,8770,8770,8770,0
|
|
20230920,160600,323046680,8770,8770,8770,8770,0
|
|
20230920,160500,323046680,8770,8770,8770,8770,0
|
|
20230920,160400,323046680,8770,8770,8770,8770,0
|
|
20230920,160300,323046680,8770,8770,8770,8770,0
|
|
20230920,160200,323046680,8770,8770,8770,8770,0
|
|
20230920,160100,323046680,8770,8770,8770,8770,0
|
|
20230920,160000,323046680,8770,8770,8770,8770,0
|
|
20230920,155900,323046680,8770,8770,8770,8770,0
|
|
20230920,155800,323046680,8770,8770,8770,8770,0
|
|
20230920,155700,323046680,8770,8770,8770,8770,0
|
|
20230920,155600,323046680,8770,8770,8770,8770,0
|
|
20230920,155500,323046680,8770,8770,8770,8770,0
|
|
20230920,155400,323046680,8770,8770,8770,8770,0
|
|
20230920,155300,323046680,8770,8770,8770,8770,0
|
|
20230920,155200,323046680,8770,8770,8770,8770,0
|
|
20230920,155100,323046680,8770,8770,8770,8770,0
|
|
20230920,155000,323046680,8770,8770,8770,8770,0
|
|
20230920,154900,323046680,8770,8770,8770,8770,0
|
|
20230920,154800,323046680,8770,8770,8770,8770,0
|
|
20230920,154700,323046680,8770,8770,8770,8770,2037
|
|
20230920,154600,323046680,8770,8770,8770,8770,0
|
|
20230920,154500,323046680,8770,8770,8770,8770,0
|
|
20230920,154400,323046680,8770,8770,8770,8770,0
|
|
20230920,154300,323046680,8770,8770,8770,8770,0
|
|
20230920,154200,323046680,8770,8770,8770,8770,0
|
|
20230920,154100,323046680,8770,8770,8770,8770,0
|
|
20230920,154000,323046680,8770,8770,8770,8770,0
|
|
20230920,153900,323046680,8770,8770,8770,8770,0
|
|
20230920,153800,323046680,8770,8770,8770,8770,0
|
|
20230920,153700,323046680,8770,8770,8770,8770,0
|
|
20230920,153600,323046680,8770,8770,8770,8770,0
|
|
20230920,153500,323046680,8770,8770,8770,8770,0
|
|
20230920,153400,323046680,8770,8770,8770,8770,0
|
|
20230920,153300,323046680,8770,8770,8770,8770,0
|
|
20230920,153200,323046680,8770,8770,8770,8770,0
|
|
20230920,153100,323046680,8770,8770,8770,8770,0
|
|
20230920,153000,323046680,8770,8770,8770,8770,2037
|
|
20230920,152900,305182190,8760,8760,8760,8760,0
|
|
20230920,152800,305182190,8760,8760,8760,8760,0
|
|
20230920,152700,305182190,8760,8760,8760,8760,0
|
|
20230920,152600,305182190,8760,8760,8760,8760,0
|
|
20230920,152500,305182190,8760,8760,8760,8760,0
|
|
20230920,152400,305182190,8760,8760,8760,8760,0
|
|
20230920,152300,305182190,8760,8760,8760,8760,0
|
|
20230920,152200,305182190,8760,8760,8760,8760,0
|
|
20230920,152100,305182190,8760,8760,8760,8760,0
|
|
20230920,152000,305182190,8760,8760,8760,8760,0
|
|
20230920,151900,305182190,8760,8740,8760,8740,19
|
|
20230920,151800,305016090,8740,8740,8760,8740,7
|
|
20230920,151700,304954890,8750,8750,8760,8750,18
|
|
20230920,151600,304797380,8740,8740,8740,8740,21
|
|
20230920,151500,304613840,8740,8740,8740,8740,63
|
|
20230920,151400,304063220,8740,8740,8740,8740,17
|
|
20230920,151300,303914640,8740,8740,8740,8740,114
|
|
20230920,151200,302918280,8740,8740,8740,8740,5
|
|
20230920,151100,302874580,8740,8740,8740,8740,0
|
|
20230920,151000,302874580,8740,8740,8740,8740,0
|
|
20230920,150900,302874580,8740,8770,8770,8740,4
|
|
20230920,150800,302839560,8730,8750,8750,8730,462
|
|
20230920,150700,298803060,8740,8740,8740,8740,0
|
|
20230920,150600,298803060,8740,8770,8770,8740,696
|
|
20230920,150500,292719610,8770,8770,8770,8770,0
|
|
20230920,150400,292719610,8770,8760,8770,8760,118
|
|
20230920,150300,291685920,8760,8760,8760,8760,1
|
|
20230920,150200,291677160,8750,8750,8750,8750,100
|
|
20230920,150100,290802160,8760,8760,8760,8760,0
|
|
20230920,150000,290802160,8760,8760,8760,8760,1
|
|
20230920,145900,290793400,8770,8770,8770,8770,0
|
|
20230920,145800,290793400,8770,8770,8770,8770,0
|
|
20230920,145700,290793400,8770,8750,8770,8740,183
|
|
20230920,145600,289192590,8770,8770,8770,8770,0
|
|
20230920,145500,289192590,8770,8770,8770,8770,0
|
|
20230920,145400,289192590,8770,8770,8770,8770,1
|
|
20230920,145300,289183820,8770,8770,8770,8770,1
|
|
20230920,145200,289175050,8760,8760,8760,8760,5
|
|
20230920,145100,289131250,8740,8740,8740,8740,0
|
|
20230920,145000,289131250,8740,8740,8740,8740,106
|
|
20230920,144900,288204810,8730,8760,8770,8730,7
|
|
20230920,144800,288143540,8730,8730,8730,8730,45
|
|
20230920,144700,287750690,8770,8730,8770,8730,6
|
|
20230920,144600,287698270,8730,8710,8730,8710,626
|
|
20230920,144500,282244190,8730,8730,8730,8730,258
|
|
20230920,144400,279991850,8750,8750,8750,8750,0
|
|
20230920,144300,279991850,8750,8750,8750,8750,0
|
|
20230920,144200,279991850,8750,8750,8750,8750,0
|
|
20230920,144100,279991850,8750,8750,8750,8750,0
|
|
20230920,144000,279991850,8750,8750,8750,8750,4
|
|
20230920,143900,279956850,8730,8730,8730,8730,1
|
|
20230920,143800,279948120,8730,8770,8770,8730,201
|
|
20230920,143700,278185390,8730,8780,8780,8730,801
|
|
20230920,143600,271152660,8780,8780,8780,8780,112
|
|
20230920,143500,270169300,8790,8790,8790,8790,0
|
|
20230920,143400,270169300,8790,8790,8790,8790,1
|
|
20230920,143300,270160510,8790,8790,8790,8790,0
|
|
20230920,143200,270160510,8790,8790,8790,8790,0
|
|
20230920,143100,270160510,8790,8790,8790,8790,2
|
|
20230920,143000,270142930,8790,8790,8790,8790,5
|
|
20230920,142900,270098980,8810,8810,8810,8810,0
|
|
20230920,142800,270098980,8810,8810,8810,8810,0
|
|
20230920,142700,270098980,8810,8810,8810,8810,0
|
|
20230920,142600,270098980,8810,8740,8810,8740,202
|
|
20230920,142500,268328010,8740,8740,8740,8740,1
|
|
20230920,142400,268319270,8740,8740,8740,8740,0
|
|
20230920,142300,268319270,8740,8700,8740,8700,389
|
|
20230920,142200,264933170,8740,8740,8740,8740,3
|
|
20230920,142100,264906950,8760,8760,8760,8760,0
|
|
20230920,142000,264906950,8760,8760,8760,8760,1
|
|
20230920,141900,264898190,8770,8770,8770,8770,1
|
|
20230920,141800,264889420,8710,8730,8730,8710,401
|
|
20230920,141700,261396510,8740,8740,8740,8740,60
|
|
20230920,141600,260872110,8740,8710,8780,8710,149
|
|
20230920,141500,259565970,8780,8780,8780,8780,382
|
|
20230920,141400,256212010,8810,8710,8810,8710,500
|
|
20230920,141300,251849280,8680,8680,8680,8680,0
|
|
20230920,141200,251849280,8680,8690,8690,8680,1475
|
|
20230920,141100,239042130,8690,8690,8690,8690,62
|
|
20230920,141000,238503350,8710,8710,8710,8710,0
|
|
20230920,140900,238503350,8710,8710,8710,8710,2
|
|
20230920,140800,238485930,8710,8710,8710,8710,1
|
|
20230920,140700,238477220,8710,8710,8710,8710,50
|
|
20230920,140600,238041720,8710,8690,8710,8690,875
|
|
20230920,140500,230421590,8690,8690,8690,8690,10
|
|
20230920,140400,230334690,8690,8690,8690,8690,60
|
|
20230920,140300,229813290,8690,8690,8690,8690,35
|
|
20230920,140200,229509140,8690,8690,8690,8690,1
|
|
20230920,140100,229500450,8680,8680,8680,8680,40
|
|
20230920,140000,229153250,8680,8680,8680,8680,0
|
|
20230920,135900,229153250,8680,8680,8680,8680,30
|
|
20230920,135800,228892850,8690,8690,8690,8690,3
|
|
20230920,135700,228866780,8690,8690,8690,8690,2
|
|
20230920,135600,228849400,8670,8670,8680,8670,106
|
|
20230920,135500,227930300,8670,8670,8670,8670,0
|
|
20230920,135400,227930300,8670,8670,8670,8670,0
|
|
20230920,135300,227930300,8670,8670,8670,8670,50
|
|
20230920,135200,227496800,8670,8670,8670,8670,20
|
|
20230920,135100,227323400,8690,8670,8690,8670,2
|
|
20230920,135000,227306040,8670,8670,8670,8670,0
|
|
20230920,134900,227306040,8670,8670,8670,8670,46
|
|
20230920,134800,226907220,8680,8680,8680,8680,219
|
|
20230920,134700,225006300,8690,8690,8690,8690,1
|
|
20230920,134600,224997610,8690,8690,8690,8690,1
|
|
20230920,134500,224988920,8670,8700,8700,8670,325
|
|
20230920,134400,222168840,8700,8700,8700,8700,45
|
|
20230920,134300,221777340,8680,8680,8680,8680,0
|
|
20230920,134200,221777340,8680,8670,8680,8670,270
|
|
20230920,134100,219434440,8670,8680,8680,8660,716
|
|
20230920,134000,213229550,8680,8680,8680,8680,316
|
|
20230920,133900,210486670,8680,8680,8700,8680,83
|
|
20230920,133800,209766210,8680,8680,8680,8660,2500
|
|
20230920,133700,188105670,8680,8680,8680,8680,1
|
|
20230920,133600,188096990,8710,8670,8710,8670,21
|
|
20230920,133500,187914560,8700,8680,8700,8680,24
|
|
20230920,133400,187705860,8670,8690,8690,8670,3000
|
|
20230920,133300,161680670,8690,8690,8690,8690,0
|
|
20230920,133200,161680670,8690,8690,8690,8690,0
|
|
20230920,133100,161680670,8690,8690,8690,8690,43
|
|
20230920,133000,161307000,8700,8700,8700,8700,80
|
|
20230920,132900,160611000,8700,8700,8700,8700,40
|
|
20230920,132800,160263000,8710,8710,8710,8700,12
|
|
20230920,132700,160158490,8710,8710,8710,8710,10
|
|
20230920,132600,160071390,8710,8710,8710,8710,0
|
|
20230920,132500,160071390,8710,8710,8710,8710,1
|
|
20230920,132400,160062680,8720,8720,8720,8720,7
|
|
20230920,132300,160001640,8710,8710,8710,8710,0
|
|
20230920,132200,160001640,8710,8710,8710,8710,50
|
|
20230920,132100,159566140,8710,8710,8710,8710,0
|
|
20230920,132000,159566140,8710,8710,8710,8710,0
|
|
20230920,131900,159566140,8710,8710,8710,8710,106
|
|
20230920,131800,158642880,8710,8710,8710,8710,17
|
|
20230920,131700,158494810,8710,8710,8710,8710,0
|
|
20230920,131600,158494810,8710,8710,8710,8710,46
|
|
20230920,131500,158094150,8730,8730,8730,8730,10
|
|
20230920,131400,158006850,8720,8720,8720,8720,324
|
|
20230920,131300,155181570,8720,8720,8720,8720,0
|
|
20230920,131200,155181570,8720,8720,8720,8720,0
|
|
20230920,131100,155181570,8720,8720,8720,8720,0
|
|
20230920,131000,155181570,8720,8720,8720,8720,0
|
|
20230920,130900,155181570,8720,8720,8720,8720,20
|
|
20230920,130800,155007170,8720,8720,8720,8720,40
|
|
20230920,130700,154658370,8720,8720,8720,8720,20
|
|
20230920,130600,154483970,8720,8720,8720,8720,0
|
|
20230920,130500,154483970,8720,8720,8720,8720,0
|
|
20230920,130400,154483970,8720,8720,8720,8720,0
|
|
20230920,130300,154483970,8720,8720,8720,8720,44
|
|
20230920,130200,154100290,8740,8730,8740,8730,12
|
|
20230920,130100,153995430,8740,8740,8740,8740,400
|
|
20230920,130000,150499430,8740,8740,8740,8740,43
|
|
20230920,125900,150123610,8750,8750,8750,8750,0
|
|
20230920,125800,150123610,8750,8750,8750,8750,0
|
|
20230920,125700,150123610,8750,8750,8750,8750,0
|
|
20230920,125600,150123610,8750,8750,8750,8750,1
|
|
20230920,125500,150114860,8750,8750,8750,8750,452
|
|
20230920,125400,146159860,8760,8760,8760,8760,0
|
|
20230920,125300,146159860,8760,8760,8760,8760,0
|
|
20230920,125200,146159860,8760,8760,8760,8760,0
|
|
20230920,125100,146159860,8760,8760,8760,8760,807
|
|
20230920,125000,139090540,8770,8770,8770,8770,50
|
|
20230920,124900,138652040,8800,8800,8800,8800,1
|
|
20230920,124800,138643240,8800,8800,8800,8800,50
|
|
20230920,124700,138203240,8800,8800,8800,8800,3
|
|
20230920,124600,138176840,8800,8800,8800,8800,0
|
|
20230920,124500,138176840,8800,8800,8800,8800,0
|
|
20230920,124400,138176840,8800,8800,8800,8800,0
|
|
20230920,124300,138176840,8800,8800,8800,8800,0
|
|
20230920,124200,138176840,8800,8800,8800,8800,1
|
|
20230920,124100,138168040,8780,8760,8780,8760,154
|
|
20230920,124000,136818120,8760,8760,8760,8760,96
|
|
20230920,123900,135977160,8760,8760,8760,8760,0
|
|
20230920,123800,135977160,8760,8760,8760,8760,0
|
|
20230920,123700,135977160,8760,8760,8760,8760,0
|
|
20230920,123600,135977160,8760,8760,8760,8760,0
|
|
20230920,123500,135977160,8760,8760,8760,8760,0
|
|
20230920,123400,135977160,8760,8760,8760,8760,0
|
|
20230920,123300,135977160,8760,8760,8760,8760,0
|
|
20230920,123200,135977160,8760,8760,8760,8760,1
|
|
20230920,123100,135968400,8770,8770,8770,8770,0
|
|
20230920,123000,135968400,8770,8770,8770,8770,0
|
|
20230920,122900,135968400,8770,8770,8770,8770,121
|
|
20230920,122800,134907230,8770,8770,8770,8770,0
|
|
20230920,122700,134907230,8770,8770,8770,8770,0
|
|
20230920,122600,134907230,8770,8770,8770,8770,0
|
|
20230920,122500,134907230,8770,8770,8770,8770,1
|
|
20230920,122400,134898460,8740,8740,8740,8740,0
|
|
20230920,122300,134898460,8740,8740,8740,8740,0
|
|
20230920,122200,134898460,8740,8740,8740,8740,0
|
|
20230920,122100,134898460,8740,8740,8740,8740,0
|
|
20230920,122000,134898460,8740,8740,8740,8740,0
|
|
20230920,121900,134898460,8740,8740,8740,8740,0
|
|
20230920,121800,134898460,8740,8760,8770,8740,3
|
|
20230920,121700,134872190,8750,8750,8750,8750,115
|
|
20230920,121600,133865940,8750,8750,8750,8750,1
|
|
20230920,121500,133857190,8720,8720,8720,8720,60
|
|
20230920,121400,133333990,8720,8720,8720,8720,0
|
|
20230920,121300,133333990,8720,8720,8720,8720,0
|
|
20230920,121200,133333990,8720,8720,8720,8720,0
|
|
20230920,121100,133333990,8720,8720,8720,8720,94
|
|
20230920,121000,132514310,8720,8720,8720,8720,0
|
|
20230920,120900,132514310,8720,8720,8720,8720,0
|
|
20230920,120800,132514310,8720,8720,8720,8720,0
|
|
20230920,120700,132514310,8720,8720,8720,8720,0
|
|
20230920,120600,132514310,8720,8720,8720,8720,0
|
|
20230920,120500,132514310,8720,8720,8720,8720,19
|
|
20230920,120400,132348630,8700,8700,8700,8700,0
|
|
20230920,120300,132348630,8700,8700,8700,8700,36
|
|
20230920,120200,132035430,8720,8720,8720,8720,0
|
|
20230920,120100,132035430,8720,8720,8720,8720,0
|
|
20230920,120000,132035430,8720,8720,8720,8720,0
|
|
20230920,115900,132035430,8720,8700,8720,8700,4
|
|
20230920,115800,132000610,8700,8710,8750,8700,10
|
|
20230920,115700,131913540,8720,8720,8720,8720,0
|
|
20230920,115600,131913540,8720,8720,8720,8720,1
|
|
20230920,115500,131904820,8750,8750,8750,8750,2
|
|
20230920,115400,131887320,8750,8750,8750,8750,0
|
|
20230920,115300,131887320,8750,8750,8750,8750,1
|
|
20230920,115200,131878570,8710,8720,8720,8710,80
|
|
20230920,115100,131181380,8720,8720,8720,8720,1
|
|
20230920,115000,131172660,8750,8750,8750,8750,0
|
|
20230920,114900,131172660,8750,8750,8750,8750,0
|
|
20230920,114800,131172660,8750,8750,8750,8750,0
|
|
20230920,114700,131172660,8750,8730,8750,8730,38
|
|
20230920,114600,130840850,8730,8730,8730,8730,0
|
|
20230920,114500,130840850,8730,8730,8730,8730,47
|
|
20230920,114400,130430540,8730,8730,8730,8730,0
|
|
20230920,114300,130430540,8730,8730,8730,8730,0
|
|
20230920,114200,130430540,8730,8720,8730,8690,616
|
|
20230920,114100,125069860,8720,8720,8720,8720,141
|
|
20230920,114000,123840340,8720,8720,8720,8720,68
|
|
20230920,113900,123247380,8710,8710,8710,8710,1
|
|
20230920,113800,123238670,8720,8720,8720,8720,0
|
|
20230920,113700,123238670,8720,8720,8720,8720,0
|
|
20230920,113600,123238670,8720,8720,8720,8720,0
|
|
20230920,113500,123238670,8720,8720,8720,8720,0
|
|
20230920,113400,123238670,8720,8700,8720,8700,801
|
|
20230920,113300,116269950,8700,8700,8700,8700,0
|
|
20230920,113200,116269950,8700,8700,8700,8700,0
|
|
20230920,113100,116269950,8700,8700,8700,8700,46
|
|
20230920,113000,115869750,8700,8720,8720,8700,56
|
|
20230920,112900,115382450,8720,8700,8720,8700,2
|
|
20230920,112800,115365030,8700,8720,8720,8700,310
|
|
20230920,112700,112666620,8720,8720,8720,8720,0
|
|
20230920,112600,112666620,8720,8730,8730,8720,2
|
|
20230920,112500,112649170,8720,8720,8720,8720,514
|
|
20230920,112400,108167090,8730,8730,8730,8730,197
|
|
20230920,112300,106447280,8740,8750,8750,8740,582
|
|
20230920,112200,101354860,8750,8750,8750,8750,0
|
|
20230920,112100,101354860,8750,8750,8750,8750,0
|
|
20230920,112000,101354860,8750,8750,8750,8750,0
|
|
20230920,111900,101354860,8750,8750,8750,8750,0
|
|
20230920,111800,101354860,8750,8750,8750,8750,0
|
|
20230920,111700,101354860,8750,8750,8750,8750,0
|
|
20230920,111600,101354860,8750,8750,8750,8750,0
|
|
20230920,111500,101354860,8750,8750,8750,8750,48
|
|
20230920,111400,100934860,8770,8770,8770,8770,0
|
|
20230920,111300,100934860,8770,8770,8770,8770,0
|
|
20230920,111200,100934860,8770,8770,8770,8770,0
|
|
20230920,111100,100934860,8770,8770,8770,8770,0
|
|
20230920,111000,100934860,8770,8770,8770,8770,0
|
|
20230920,110900,100934860,8770,8770,8770,8770,0
|
|
20230920,110800,100934860,8770,8770,8770,8770,0
|
|
20230920,110700,100934860,8770,8770,8770,8770,2
|
|
20230920,110600,100917320,8760,8760,8760,8760,10
|
|
20230920,110500,100829720,8760,8760,8760,8760,0
|
|
20230920,110400,100829720,8760,8760,8760,8760,1
|
|
20230920,110300,100820960,8760,8760,8760,8760,0
|
|
20230920,110200,100820960,8760,8760,8760,8760,0
|
|
20230920,110100,100820960,8760,8760,8760,8760,0
|
|
20230920,110000,100820960,8760,8760,8760,8760,0
|
|
20230920,105900,100820960,8760,8760,8760,8760,0
|
|
20230920,105800,100820960,8760,8760,8760,8760,2
|
|
20230920,105700,100803440,8750,8760,8760,8750,329
|
|
20230920,105600,97924680,8750,8750,8750,8750,0
|
|
20230920,105500,97924680,8750,8740,8750,8740,254
|
|
20230920,105400,95702600,8750,8750,8750,8750,1
|
|
20230920,105300,95693850,8730,8730,8730,8730,0
|
|
20230920,105200,95693850,8730,8730,8730,8730,41
|
|
20230920,105100,95335920,8730,8730,8730,8730,0
|
|
20230920,105000,95335920,8730,8730,8730,8730,18
|
|
20230920,104900,95178780,8750,8750,8750,8750,2
|
|
20230920,104800,95161280,8730,8730,8730,8730,0
|
|
20230920,104700,95161280,8730,8730,8730,8730,0
|
|
20230920,104600,95161280,8730,8730,8730,8730,0
|
|
20230920,104500,95161280,8730,8730,8730,8730,17
|
|
20230920,104400,95012870,8730,8730,8730,8730,0
|
|
20230920,104300,95012870,8730,8730,8730,8730,0
|
|
20230920,104200,95012870,8730,8730,8730,8730,23
|
|
20230920,104100,94812080,8740,8760,8760,8740,225
|
|
20230920,104000,92845390,8760,8760,8760,8760,10
|
|
20230920,103900,92757790,8760,8780,8780,8760,82
|
|
20230920,103800,92039430,8760,8760,8760,8760,0
|
|
20230920,103700,92039430,8760,8760,8760,8760,0
|
|
20230920,103600,92039430,8760,8760,8760,8760,0
|
|
20230920,103500,92039430,8760,8760,8760,8760,0
|
|
20230920,103400,92039430,8760,8760,8760,8760,0
|
|
20230920,103300,92039430,8760,8770,8770,8760,106
|
|
20230920,103200,91110260,8810,8810,8810,8810,30
|
|
20230920,103100,90845960,8780,8780,8780,8780,115
|
|
20230920,103000,89836260,8780,8780,8780,8780,0
|
|
20230920,102900,89836260,8780,8780,8780,8780,0
|
|
20230920,102800,89836260,8780,8780,8780,8780,0
|
|
20230920,102700,89836260,8780,8780,8780,8780,0
|
|
20230920,102600,89836260,8780,8780,8780,8780,140
|
|
20230920,102500,88607060,8810,8810,8810,8810,0
|
|
20230920,102400,88607060,8810,8810,8810,8810,50
|
|
20230920,102300,88166560,8810,8810,8810,8810,1
|
|
20230920,102200,88157750,8780,8780,8780,8780,0
|
|
20230920,102100,88157750,8780,8780,8780,8780,0
|
|
20230920,102000,88157750,8780,8780,8780,8780,659
|
|
20230920,101900,82371730,8780,8780,8780,8780,3
|
|
20230920,101800,82345390,8780,8780,8780,8780,0
|
|
20230920,101700,82345390,8780,8780,8780,8780,20
|
|
20230920,101600,82169790,8780,8780,8780,8780,0
|
|
20230920,101500,82169790,8780,8780,8780,8780,0
|
|
20230920,101400,82169790,8780,8780,8780,8780,0
|
|
20230920,101300,82169790,8780,8740,8780,8740,43
|
|
20230920,101200,81793890,8740,8740,8740,8740,9
|
|
20230920,101100,81715230,8750,8750,8750,8750,10
|
|
20230920,101000,81627730,8750,8750,8750,8750,0
|
|
20230920,100900,81627730,8750,8750,8750,8750,0
|
|
20230920,100800,81627730,8750,8750,8750,8750,23
|
|
20230920,100700,81426480,8750,8750,8750,8750,1
|
|
20230920,100600,81417730,8730,8770,8770,8730,90
|
|
20230920,100500,80631950,8750,8750,8750,8750,13
|
|
20230920,100400,80518200,8740,8750,8750,8740,11
|
|
20230920,100300,80422020,8750,8770,8770,8750,213
|
|
20230920,100200,78557380,8780,8780,8780,8780,0
|
|
20230920,100100,78557380,8780,8780,8780,8780,0
|
|
20230920,100000,78557380,8780,8790,8790,8780,14
|
|
20230920,095900,78434370,8790,8790,8790,8790,3
|
|
20230920,095800,78408000,8790,8790,8790,8790,100
|
|
20230920,095700,77529000,8820,8820,8820,8820,0
|
|
20230920,095600,77529000,8820,8820,8820,8820,1
|
|
20230920,095500,77520180,8830,8830,8830,8830,30
|
|
20230920,095400,77255280,8830,8800,8830,8800,560
|
|
20230920,095300,72315280,8830,8830,8830,8830,0
|
|
20230920,095200,72315280,8830,8830,8830,8830,1
|
|
20230920,095100,72306450,8800,8820,8820,8800,2
|
|
20230920,095000,72288830,8800,8800,8800,8800,40
|
|
20230920,094900,71936830,8800,8800,8800,8800,44
|
|
20230920,094800,71549630,8800,8800,8800,8800,85
|
|
20230920,094700,70801630,8800,8800,8800,8800,11
|
|
20230920,094600,70704830,8840,8840,8840,8840,3
|
|
20230920,094500,70678310,8840,8780,8840,8780,12
|
|
20230920,094400,70572830,8840,8790,8840,8790,3
|
|
20230920,094300,70546410,8780,8780,8780,8780,0
|
|
20230920,094200,70546410,8780,8790,8790,8780,34
|
|
20230920,094100,70247780,8790,8790,8790,8790,0
|
|
20230920,094000,70247780,8790,8840,8840,8790,14
|
|
20230920,093900,70124480,8840,8840,8840,8840,0
|
|
20230920,093800,70124480,8840,8840,8840,8840,3
|
|
20230920,093700,70097960,8840,8790,8840,8790,366
|
|
20230920,093600,66873500,8810,8820,8820,8790,1053
|
|
20230920,093500,57604400,8840,8840,8840,8840,14
|
|
20230920,093400,57480640,8840,8840,8840,8840,1
|
|
20230920,093300,57471800,8820,8820,8820,8820,45
|
|
20230920,093200,57074900,8830,8840,8840,8830,473
|
|
20230920,093100,52898260,8840,8850,8850,8840,21
|
|
20230920,093000,52712510,8870,8870,8870,8870,113
|
|
20230920,092900,51710200,8880,8850,8890,8850,279
|
|
20230920,092800,49239070,8850,8850,8850,8850,12
|
|
20230920,092700,49132870,8850,8830,8850,8830,111
|
|
20230920,092600,48152520,8840,8840,8840,8830,52
|
|
20230920,092500,47692870,8830,8830,8840,8830,261
|
|
20230920,092400,45388230,8830,8810,8850,8810,178
|
|
20230920,092300,43815640,8800,8760,8810,8760,515
|
|
20230920,092200,39284420,8810,8720,8810,8720,3
|
|
20230920,092100,39258080,8850,8700,8850,8700,874
|
|
20230920,092000,31608580,8690,8690,8690,8690,0
|
|
20230920,091900,31608580,8690,8670,8690,8660,91
|
|
20230920,091800,30819600,8660,8680,8680,8660,1967
|
|
20230920,091700,13772740,8690,8710,8710,8690,2
|
|
20230920,091600,13755340,8680,8710,8710,8670,356
|
|
20230920,091500,10662270,8710,8710,8710,8710,1
|
|
20230920,091400,10653560,8710,8710,8710,8710,0
|
|
20230920,091300,10653560,8710,8750,8750,8710,394
|
|
20230920,091200,7218830,8750,8750,8750,8750,0
|
|
20230920,091100,7218830,8750,8750,8750,8750,110
|
|
20230920,091000,6256330,8750,8750,8750,8750,0
|
|
20230920,090900,6256330,8750,8750,8750,8750,41
|
|
20230920,090800,5897580,8750,8730,8750,8730,32
|
|
20230920,090700,5618200,8730,8730,8730,8730,20
|
|
20230920,090600,5443600,8730,8730,8730,8730,18
|
|
20230920,090500,5286460,8730,8730,8730,8730,2
|
|
20230920,090400,5269000,8720,8730,8730,8720,40
|
|
20230920,090300,4920100,8730,8720,8730,8720,101
|
|
20230920,090200,4038380,8730,8730,8730,8730,101
|
|
20230920,090100,3156650,8720,8720,8720,8720,0
|
|
20230920,090000,3156650,8720,8720,8730,8720,362
|