622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191900,632146620,8690,8690,8690,8690,3291
|
|
20230921,191800,632146620,8690,8690,8690,8690,0
|
|
20230921,191700,632146620,8690,8690,8690,8690,0
|
|
20230921,191600,632146620,8690,8690,8690,8690,0
|
|
20230921,191500,632146620,8690,8690,8690,8690,0
|
|
20230921,191400,632146620,8690,8690,8690,8690,0
|
|
20230921,191300,632146620,8690,8690,8690,8690,0
|
|
20230921,191200,632146620,8690,8690,8690,8690,0
|
|
20230921,191100,632146620,8690,8690,8690,8690,0
|
|
20230921,191000,632146620,8690,8690,8690,8690,0
|
|
20230921,190900,632146620,8690,8690,8690,8690,0
|
|
20230921,190800,632146620,8690,8690,8690,8690,0
|
|
20230921,190700,632146620,8690,8690,8690,8690,0
|
|
20230921,190600,632146620,8690,8690,8690,8690,0
|
|
20230921,190500,632146620,8690,8690,8690,8690,0
|
|
20230921,190400,632146620,8690,8690,8690,8690,0
|
|
20230921,190300,632146620,8690,8690,8690,8690,0
|
|
20230921,190200,632146620,8690,8690,8690,8690,0
|
|
20230921,190100,632146620,8690,8690,8690,8690,0
|
|
20230921,190000,632146620,8690,8690,8690,8690,0
|
|
20230921,185900,632146620,8690,8690,8690,8690,0
|
|
20230921,185800,632146620,8690,8690,8690,8690,0
|
|
20230921,185700,632146620,8690,8690,8690,8690,0
|
|
20230921,185600,632146620,8690,8690,8690,8690,0
|
|
20230921,185500,632146620,8690,8690,8690,8690,0
|
|
20230921,185400,632146620,8690,8690,8690,8690,0
|
|
20230921,185300,632146620,8690,8690,8690,8690,0
|
|
20230921,185200,632146620,8690,8690,8690,8690,0
|
|
20230921,185100,632146620,8690,8690,8690,8690,0
|
|
20230921,185000,632146620,8690,8690,8690,8690,0
|
|
20230921,184900,632146620,8690,8690,8690,8690,3291
|
|
20230921,184800,632146620,8690,8690,8690,8690,0
|
|
20230921,184700,632146620,8690,8690,8690,8690,0
|
|
20230921,184600,632146620,8690,8690,8690,8690,0
|
|
20230921,184500,632146620,8690,8690,8690,8690,0
|
|
20230921,184400,632146620,8690,8690,8690,8690,0
|
|
20230921,184300,632146620,8690,8690,8690,8690,0
|
|
20230921,184200,632146620,8690,8690,8690,8690,0
|
|
20230921,184100,632146620,8690,8690,8690,8690,0
|
|
20230921,184000,632146620,8690,8690,8690,8690,0
|
|
20230921,183900,632146620,8690,8690,8690,8690,0
|
|
20230921,183800,632146620,8690,8690,8690,8690,0
|
|
20230921,183700,632146620,8690,8690,8690,8690,0
|
|
20230921,183600,632146620,8690,8690,8690,8690,0
|
|
20230921,183500,632146620,8690,8690,8690,8690,0
|
|
20230921,183400,632146620,8690,8690,8690,8690,0
|
|
20230921,183300,632146620,8690,8690,8690,8690,0
|
|
20230921,183200,632146620,8690,8690,8690,8690,0
|
|
20230921,183100,632146620,8690,8690,8690,8690,0
|
|
20230921,183000,632146620,8690,8690,8690,8690,0
|
|
20230921,182900,632146620,8690,8690,8690,8690,0
|
|
20230921,182800,632146620,8690,8690,8690,8690,0
|
|
20230921,182700,632146620,8690,8690,8690,8690,0
|
|
20230921,182600,632146620,8690,8690,8690,8690,0
|
|
20230921,182500,632146620,8690,8690,8690,8690,0
|
|
20230921,182400,632146620,8690,8690,8690,8690,0
|
|
20230921,182300,632146620,8690,8690,8690,8690,0
|
|
20230921,182200,632146620,8690,8690,8690,8690,0
|
|
20230921,182100,632146620,8690,8690,8690,8690,0
|
|
20230921,182000,632146620,8690,8690,8690,8690,0
|
|
20230921,181900,632146620,8690,8690,8690,8690,3291
|
|
20230921,181800,632146620,8690,8690,8690,8690,0
|
|
20230921,181700,632146620,8690,8690,8690,8690,0
|
|
20230921,181600,632146620,8690,8690,8690,8690,0
|
|
20230921,181500,632146620,8690,8690,8690,8690,0
|
|
20230921,181400,632146620,8690,8690,8690,8690,0
|
|
20230921,181300,632146620,8690,8690,8690,8690,0
|
|
20230921,181200,632146620,8690,8690,8690,8690,0
|
|
20230921,181100,632146620,8690,8690,8690,8690,0
|
|
20230921,181000,632146620,8690,8690,8690,8690,0
|
|
20230921,180900,632146620,8690,8690,8690,8690,0
|
|
20230921,180800,632146620,8690,8690,8690,8690,0
|
|
20230921,180700,632146620,8690,8690,8690,8690,0
|
|
20230921,180600,632146620,8690,8690,8690,8690,0
|
|
20230921,180500,632146620,8690,8690,8690,8690,0
|
|
20230921,180400,632146620,8690,8690,8690,8690,0
|
|
20230921,180300,632146620,8690,8690,8690,8690,0
|
|
20230921,180200,632146620,8690,8690,8690,8690,0
|
|
20230921,180100,632146620,8690,8690,8690,8690,0
|
|
20230921,180000,632146620,8690,8690,8690,8690,0
|
|
20230921,175900,632146620,8690,8690,8690,8690,0
|
|
20230921,175800,632146620,8690,8690,8690,8690,0
|
|
20230921,175700,632146620,8690,8690,8690,8690,0
|
|
20230921,175600,632146620,8690,8690,8690,8690,0
|
|
20230921,175500,632146620,8690,8690,8690,8690,0
|
|
20230921,175400,632146620,8690,8690,8690,8690,0
|
|
20230921,175300,632146620,8690,8690,8690,8690,0
|
|
20230921,175200,632146620,8690,8690,8690,8690,0
|
|
20230921,175100,632146620,8690,8690,8690,8690,0
|
|
20230921,175000,632146620,8690,8690,8690,8690,0
|
|
20230921,174900,632146620,8690,8690,8690,8690,3291
|
|
20230921,174800,632146620,8690,8690,8690,8690,0
|
|
20230921,174700,632146620,8690,8690,8690,8690,0
|
|
20230921,174600,632146620,8690,8690,8690,8690,0
|
|
20230921,174500,632146620,8690,8690,8690,8690,0
|
|
20230921,174400,632146620,8690,8690,8690,8690,0
|
|
20230921,174300,632146620,8690,8690,8690,8690,0
|
|
20230921,174200,632146620,8690,8690,8690,8690,0
|
|
20230921,174100,632146620,8690,8690,8690,8690,0
|
|
20230921,174000,632146620,8690,8690,8690,8690,0
|
|
20230921,173900,632146620,8690,8690,8690,8690,0
|
|
20230921,173800,632146620,8690,8690,8690,8690,0
|
|
20230921,173700,632146620,8690,8690,8690,8690,0
|
|
20230921,173600,632146620,8690,8690,8690,8690,0
|
|
20230921,173500,632146620,8690,8690,8690,8690,0
|
|
20230921,173400,632146620,8690,8690,8690,8690,0
|
|
20230921,173300,632146620,8690,8690,8690,8690,0
|
|
20230921,173200,632146620,8690,8690,8690,8690,0
|
|
20230921,173100,632146620,8690,8690,8690,8690,0
|
|
20230921,173000,632146620,8690,8690,8690,8690,0
|
|
20230921,172900,632146620,8690,8690,8690,8690,0
|
|
20230921,172800,632146620,8690,8690,8690,8690,0
|
|
20230921,172700,632146620,8690,8690,8690,8690,0
|
|
20230921,172600,632146620,8690,8690,8690,8690,0
|
|
20230921,172500,632146620,8690,8690,8690,8690,0
|
|
20230921,172400,632146620,8690,8690,8690,8690,0
|
|
20230921,172300,632146620,8690,8690,8690,8690,0
|
|
20230921,172200,632146620,8690,8690,8690,8690,0
|
|
20230921,172100,632146620,8690,8690,8690,8690,0
|
|
20230921,172000,632146620,8690,8690,8690,8690,0
|
|
20230921,171900,632146620,8690,8690,8690,8690,3291
|
|
20230921,171800,632146620,8690,8690,8690,8690,0
|
|
20230921,171700,632146620,8690,8690,8690,8690,0
|
|
20230921,171600,632146620,8690,8690,8690,8690,0
|
|
20230921,171500,632146620,8690,8690,8690,8690,0
|
|
20230921,171400,632146620,8690,8690,8690,8690,0
|
|
20230921,171300,632146620,8690,8690,8690,8690,0
|
|
20230921,171200,632146620,8690,8690,8690,8690,0
|
|
20230921,171100,632146620,8690,8690,8690,8690,0
|
|
20230921,171000,632146620,8690,8690,8690,8690,0
|
|
20230921,170900,632146620,8690,8690,8690,8690,0
|
|
20230921,170800,632146620,8690,8690,8690,8690,0
|
|
20230921,170700,632146620,8690,8690,8690,8690,0
|
|
20230921,170600,632146620,8690,8690,8690,8690,0
|
|
20230921,170500,632146620,8690,8690,8690,8690,0
|
|
20230921,170400,632146620,8690,8690,8690,8690,0
|
|
20230921,170300,632146620,8690,8690,8690,8690,0
|
|
20230921,170200,632146620,8690,8690,8690,8690,0
|
|
20230921,170100,632146620,8690,8690,8690,8690,0
|
|
20230921,170000,632146620,8690,8690,8690,8690,0
|
|
20230921,165900,632146620,8690,8690,8690,8690,0
|
|
20230921,165800,632146620,8690,8690,8690,8690,0
|
|
20230921,165700,632146620,8690,8690,8690,8690,0
|
|
20230921,165600,632146620,8690,8690,8690,8690,0
|
|
20230921,165500,632146620,8690,8690,8690,8690,0
|
|
20230921,165400,632146620,8690,8690,8690,8690,0
|
|
20230921,165300,632146620,8690,8690,8690,8690,0
|
|
20230921,165200,632146620,8690,8690,8690,8690,0
|
|
20230921,165100,632146620,8690,8690,8690,8690,0
|
|
20230921,165000,632146620,8690,8690,8690,8690,0
|
|
20230921,164900,632146620,8690,8690,8690,8690,3291
|
|
20230921,164800,632146620,8690,8690,8690,8690,0
|
|
20230921,164700,632146620,8690,8690,8690,8690,0
|
|
20230921,164600,632146620,8690,8690,8690,8690,0
|
|
20230921,164500,632146620,8690,8690,8690,8690,0
|
|
20230921,164400,632146620,8690,8690,8690,8690,0
|
|
20230921,164300,632146620,8690,8690,8690,8690,0
|
|
20230921,164200,632146620,8690,8690,8690,8690,0
|
|
20230921,164100,632146620,8690,8690,8690,8690,0
|
|
20230921,164000,632146620,8690,8690,8690,8690,0
|
|
20230921,163900,632146620,8690,8690,8690,8690,0
|
|
20230921,163800,632146620,8690,8690,8690,8690,0
|
|
20230921,163700,632146620,8690,8690,8690,8690,0
|
|
20230921,163600,632146620,8690,8690,8690,8690,0
|
|
20230921,163500,632146620,8690,8690,8690,8690,0
|
|
20230921,163400,632146620,8690,8690,8690,8690,0
|
|
20230921,163300,632146620,8690,8690,8690,8690,0
|
|
20230921,163200,632146620,8690,8690,8690,8690,0
|
|
20230921,163100,632146620,8690,8690,8690,8690,0
|
|
20230921,163000,632146620,8690,8690,8690,8690,0
|
|
20230921,162900,632146620,8690,8690,8690,8690,0
|
|
20230921,162800,632146620,8690,8690,8690,8690,0
|
|
20230921,162700,632146620,8690,8690,8690,8690,0
|
|
20230921,162600,632146620,8690,8690,8690,8690,0
|
|
20230921,162500,632146620,8690,8690,8690,8690,0
|
|
20230921,162400,632146620,8690,8690,8690,8690,0
|
|
20230921,162300,632146620,8690,8690,8690,8690,0
|
|
20230921,162200,632146620,8690,8690,8690,8690,0
|
|
20230921,162100,632146620,8690,8690,8690,8690,0
|
|
20230921,162000,632146620,8690,8690,8690,8690,0
|
|
20230921,161900,632146620,8690,8690,8690,8690,3291
|
|
20230921,161800,632146620,8690,8690,8690,8690,0
|
|
20230921,161700,632146620,8690,8690,8690,8690,0
|
|
20230921,161600,632146620,8690,8690,8690,8690,0
|
|
20230921,161500,632146620,8690,8690,8690,8690,0
|
|
20230921,161400,632146620,8690,8690,8690,8690,0
|
|
20230921,161300,632146620,8690,8690,8690,8690,0
|
|
20230921,161200,632146620,8690,8690,8690,8690,0
|
|
20230921,161100,632146620,8690,8690,8690,8690,0
|
|
20230921,161000,632146620,8690,8690,8690,8690,0
|
|
20230921,160900,632146620,8690,8690,8690,8690,0
|
|
20230921,160800,632146620,8690,8690,8690,8690,0
|
|
20230921,160700,632146620,8690,8690,8690,8690,0
|
|
20230921,160600,632146620,8690,8690,8690,8690,0
|
|
20230921,160500,632146620,8690,8690,8690,8690,0
|
|
20230921,160400,632146620,8690,8690,8690,8690,0
|
|
20230921,160300,632146620,8690,8690,8690,8690,0
|
|
20230921,160200,632146620,8690,8690,8690,8690,0
|
|
20230921,160100,632146620,8690,8690,8690,8690,0
|
|
20230921,160000,632146620,8690,8690,8690,8690,0
|
|
20230921,155900,632146620,8690,8690,8690,8690,0
|
|
20230921,155800,632146620,8690,8690,8690,8690,0
|
|
20230921,155700,632146620,8690,8690,8690,8690,0
|
|
20230921,155600,632146620,8690,8690,8690,8690,0
|
|
20230921,155500,632146620,8690,8690,8690,8690,0
|
|
20230921,155400,632146620,8690,8690,8690,8690,0
|
|
20230921,155300,632146620,8690,8690,8690,8690,0
|
|
20230921,155200,632146620,8690,8690,8690,8690,0
|
|
20230921,155100,632146620,8690,8690,8690,8690,0
|
|
20230921,155000,632146620,8690,8690,8690,8690,0
|
|
20230921,154900,632146620,8690,8690,8690,8690,3291
|
|
20230921,154800,632146620,8690,8690,8690,8690,0
|
|
20230921,154700,632146620,8690,8690,8690,8690,0
|
|
20230921,154600,632146620,8690,8690,8690,8690,0
|
|
20230921,154500,632146620,8690,8690,8690,8690,0
|
|
20230921,154400,632146620,8690,8690,8690,8690,0
|
|
20230921,154300,632146620,8690,8690,8690,8690,0
|
|
20230921,154200,632146620,8690,8690,8690,8690,0
|
|
20230921,154100,632146620,8690,8690,8690,8690,0
|
|
20230921,154000,632146620,8690,8690,8690,8690,0
|
|
20230921,153900,632146620,8690,8690,8690,8690,0
|
|
20230921,153800,632146620,8690,8690,8690,8690,0
|
|
20230921,153700,632146620,8690,8690,8690,8690,0
|
|
20230921,153600,632146620,8690,8690,8690,8690,0
|
|
20230921,153500,632146620,8690,8690,8690,8690,0
|
|
20230921,153400,632146620,8690,8690,8690,8690,0
|
|
20230921,153300,632146620,8690,8690,8690,8690,0
|
|
20230921,153200,632146620,8690,8690,8690,8690,0
|
|
20230921,153100,632146620,8690,8690,8690,8690,0
|
|
20230921,153000,632146620,8690,8690,8690,8690,3291
|
|
20230921,152900,603547830,8610,8610,8610,8610,0
|
|
20230921,152800,603547830,8610,8610,8610,8610,0
|
|
20230921,152700,603547830,8610,8610,8610,8610,0
|
|
20230921,152600,603547830,8610,8610,8610,8610,0
|
|
20230921,152500,603547830,8610,8610,8610,8610,0
|
|
20230921,152400,603547830,8610,8610,8610,8610,0
|
|
20230921,152300,603547830,8610,8610,8610,8610,0
|
|
20230921,152200,603547830,8610,8610,8610,8610,0
|
|
20230921,152100,603547830,8610,8610,8610,8610,0
|
|
20230921,152000,603547830,8610,8610,8610,8610,0
|
|
20230921,151900,603547830,8610,8630,8630,8610,30
|
|
20230921,151800,603289150,8610,8620,8620,8610,359
|
|
20230921,151700,600197170,8620,8630,8630,8620,683
|
|
20230921,151600,594303160,8630,8630,8630,8630,4
|
|
20230921,151500,594268640,8650,8640,8650,8630,118
|
|
20230921,151400,593250180,8660,8670,8670,8660,565
|
|
20230921,151300,588357270,8680,8680,8680,8680,100
|
|
20230921,151200,587489270,8680,8680,8680,8680,1
|
|
20230921,151100,587480590,8680,8720,8720,8680,3
|
|
20230921,151000,587454470,8720,8720,8720,8720,98
|
|
20230921,150900,586599910,8720,8720,8720,8700,202
|
|
20230921,150800,584840480,8720,8690,8720,8690,130
|
|
20230921,150700,583708260,8690,8690,8690,8690,0
|
|
20230921,150600,583708260,8690,8690,8690,8690,11
|
|
20230921,150500,583612670,8690,8690,8690,8690,151
|
|
20230921,150400,582300480,8690,8690,8690,8690,100
|
|
20230921,150300,581431480,8690,8690,8690,8690,56
|
|
20230921,150200,580944840,8690,8680,8690,8680,51
|
|
20230921,150100,580502000,8680,8670,8680,8670,68
|
|
20230921,150000,579911860,8680,8680,8680,8680,0
|
|
20230921,145900,579911860,8680,8630,8680,8630,51
|
|
20230921,145800,579470410,8630,8630,8630,8630,101
|
|
20230921,145700,578598780,8650,8650,8650,8650,3
|
|
20230921,145600,578572830,8650,8630,8650,8630,20
|
|
20230921,145500,578400030,8650,8650,8650,8650,0
|
|
20230921,145400,578400030,8650,8650,8650,8650,0
|
|
20230921,145300,578400030,8650,8640,8650,8640,14
|
|
20230921,145200,578279020,8640,8640,8640,8640,56
|
|
20230921,145100,577795180,8640,8640,8640,8640,0
|
|
20230921,145000,577795180,8640,8640,8640,8640,289
|
|
20230921,144900,575298220,8630,8630,8630,8630,161
|
|
20230921,144800,573908790,8640,8640,8640,8640,126
|
|
20230921,144700,572820150,8630,8630,8630,8630,0
|
|
20230921,144600,572820150,8630,8630,8630,8630,50
|
|
20230921,144500,572388650,8630,8640,8640,8630,104
|
|
20230921,144400,571491110,8630,8630,8630,8630,0
|
|
20230921,144300,571491110,8630,8640,8640,8630,4
|
|
20230921,144200,571456570,8640,8650,8650,8640,113
|
|
20230921,144100,570480120,8650,8660,8660,8650,268
|
|
20230921,144000,568160920,8670,8670,8670,8670,10
|
|
20230921,143900,568074220,8650,8650,8650,8650,1
|
|
20230921,143800,568065570,8680,8680,8680,8680,0
|
|
20230921,143700,568065570,8680,8680,8680,8680,0
|
|
20230921,143600,568065570,8680,8640,8680,8640,215
|
|
20230921,143500,566205850,8640,8630,8640,8630,21
|
|
20230921,143400,566024530,8630,8630,8630,8630,327
|
|
20230921,143300,563202520,8630,8640,8640,8630,204
|
|
20230921,143200,561439970,8640,8650,8650,8640,26
|
|
20230921,143100,561215080,8660,8660,8660,8660,10
|
|
20230921,143000,561128480,8680,8680,8680,8680,3
|
|
20230921,142900,561102440,8740,8740,8740,8740,0
|
|
20230921,142800,561102440,8740,8740,8740,8740,0
|
|
20230921,142700,561102440,8740,8740,8740,8740,0
|
|
20230921,142600,561102440,8740,8740,8740,8740,0
|
|
20230921,142500,561102440,8740,8740,8740,8740,0
|
|
20230921,142400,561102440,8740,8740,8740,8740,24
|
|
20230921,142300,560892680,8680,8750,8750,8680,5
|
|
20230921,142200,560849000,8750,8750,8750,8750,0
|
|
20230921,142100,560849000,8750,8750,8750,8750,115
|
|
20230921,142000,559842750,8750,8680,8750,8680,181
|
|
20230921,141900,558271600,8680,8680,8680,8680,21
|
|
20230921,141800,558089320,8680,8700,8700,8650,78
|
|
20230921,141700,557412980,8720,8720,8730,8720,4719
|
|
20230921,141600,516263260,8730,8730,8730,8730,369
|
|
20230921,141500,513041890,8760,8730,8760,8730,60
|
|
20230921,141400,512518060,8750,8750,8750,8750,1
|
|
20230921,141300,512509310,8760,8760,8760,8760,5
|
|
20230921,141200,512465510,8770,8770,8770,8770,0
|
|
20230921,141100,512465510,8770,8730,8770,8730,522
|
|
20230921,141000,507908410,8730,8740,8740,8730,713
|
|
20230921,140900,501682820,8770,8780,8780,8760,109
|
|
20230921,140800,500727840,8770,8770,8770,8770,330
|
|
20230921,140700,497833740,8780,8780,8780,8780,0
|
|
20230921,140600,497833740,8780,8780,8790,8780,264
|
|
20230921,140500,495515160,8780,8760,8790,8760,21
|
|
20230921,140400,495330900,8760,8730,8760,8730,614
|
|
20230921,140300,489960120,8740,8740,8740,8740,61
|
|
20230921,140200,489426980,8750,8720,8750,8720,184
|
|
20230921,140100,487822450,8720,8720,8760,8720,1229
|
|
20230921,140000,477099590,8760,8680,8760,8680,625
|
|
20230921,135900,471656480,8680,8680,8690,8680,791
|
|
20230921,135800,464789110,8700,8720,8720,8690,795
|
|
20230921,135700,457875840,8720,8680,8730,8600,2814
|
|
20230921,135600,433431870,8670,8830,8830,8670,1940
|
|
20230921,135500,416572250,8690,8610,8840,8610,5589
|
|
20230921,135400,367778030,8610,8610,8610,8610,0
|
|
20230921,135300,367778030,8610,8600,8610,8600,62
|
|
20230921,135200,367244390,8610,8610,8610,8610,10
|
|
20230921,135100,367158290,8610,8610,8610,8610,93
|
|
20230921,135000,366357560,8580,8610,8610,8580,926
|
|
20230921,134900,358400820,8630,8650,8650,8630,1018
|
|
20230921,134800,349615320,8650,8650,8650,8650,1
|
|
20230921,134700,349606670,8690,8690,8690,8690,0
|
|
20230921,134600,349606670,8690,8650,8690,8650,2
|
|
20230921,134500,349589330,8630,8630,8630,8630,88
|
|
20230921,134400,348829890,8630,8630,8630,8610,65
|
|
20230921,134300,348269200,8650,8680,8680,8650,478
|
|
20230921,134200,344128990,8730,8680,8750,8680,2203
|
|
20230921,134100,324897620,8610,8610,8610,8610,0
|
|
20230921,134000,324897620,8610,8620,8620,8610,112
|
|
20230921,133900,323933100,8620,8640,8640,8620,345
|
|
20230921,133800,320955680,8640,8740,8750,8640,176
|
|
20230921,133700,319415860,8750,8600,8760,8600,1312
|
|
20230921,133600,307988980,8600,8600,8600,8600,0
|
|
20230921,133500,307988980,8600,8600,8600,8600,8
|
|
20230921,133400,307920180,8600,8600,8600,8600,2
|
|
20230921,133300,307902980,8620,8620,8620,8620,0
|
|
20230921,133200,307902980,8620,8620,8620,8620,1
|
|
20230921,133100,307894360,8640,8640,8640,8640,0
|
|
20230921,133000,307894360,8640,8640,8640,8640,0
|
|
20230921,132900,307894360,8640,8640,8640,8640,0
|
|
20230921,132800,307894360,8640,8640,8640,8640,0
|
|
20230921,132700,307894360,8640,8640,8640,8640,10
|
|
20230921,132600,307807960,8650,8650,8650,8650,0
|
|
20230921,132500,307807960,8650,8650,8650,8650,3
|
|
20230921,132400,307782010,8650,8610,8650,8610,116
|
|
20230921,132300,306781110,8610,8610,8610,8610,0
|
|
20230921,132200,306781110,8610,8610,8610,8610,1
|
|
20230921,132100,306772500,8560,8560,8560,8560,0
|
|
20230921,132000,306772500,8560,8570,8570,8560,307
|
|
20230921,131900,304142720,8580,8590,8590,8580,5
|
|
20230921,131800,304099800,8590,8600,8600,8590,103
|
|
20230921,131700,303215010,8600,8610,8610,8600,14
|
|
20230921,131600,303094600,8610,8610,8610,8610,3
|
|
20230921,131500,303068770,8610,8610,8610,8610,2
|
|
20230921,131400,303051550,8610,8610,8610,8610,1
|
|
20230921,131300,303042940,8620,8620,8620,8620,0
|
|
20230921,131200,303042940,8620,8620,8620,8620,0
|
|
20230921,131100,303042940,8620,8620,8620,8620,0
|
|
20230921,131000,303042940,8620,8620,8620,8620,1
|
|
20230921,130900,303034320,8620,8620,8620,8620,0
|
|
20230921,130800,303034320,8620,8620,8620,8620,0
|
|
20230921,130700,303034320,8620,8620,8620,8620,0
|
|
20230921,130600,303034320,8620,8620,8620,8620,1
|
|
20230921,130500,303025700,8620,8620,8620,8620,8
|
|
20230921,130400,302956740,8620,8620,8620,8620,0
|
|
20230921,130300,302956740,8620,8620,8620,8620,0
|
|
20230921,130200,302956740,8620,8600,8620,8600,2
|
|
20230921,130100,302939520,8580,8580,8580,8580,1
|
|
20230921,130000,302930940,8620,8620,8620,8620,1
|
|
20230921,125900,302922320,8610,8570,8610,8550,1121
|
|
20230921,125800,293274040,8610,8590,8610,8590,52
|
|
20230921,125700,292826740,8590,8590,8590,8590,22
|
|
20230921,125600,292637760,8590,8590,8590,8590,0
|
|
20230921,125500,292637760,8590,8590,8590,8590,1
|
|
20230921,125400,292629170,8580,8580,8580,8580,0
|
|
20230921,125300,292629170,8580,8590,8590,8580,3
|
|
20230921,125200,292603410,8550,8550,8550,8550,120
|
|
20230921,125100,291577410,8570,8570,8570,8570,689
|
|
20230921,125000,285672680,8570,8570,8570,8570,1
|
|
20230921,124900,285664110,8570,8570,8570,8570,50
|
|
20230921,124800,285235610,8570,8570,8570,8570,0
|
|
20230921,124700,285235610,8570,8570,8570,8570,0
|
|
20230921,124600,285235610,8570,8570,8570,8570,0
|
|
20230921,124500,285235610,8570,8570,8570,8570,6
|
|
20230921,124400,285184190,8570,8560,8570,8560,6
|
|
20230921,124300,285132820,8570,8570,8570,8560,17
|
|
20230921,124200,284987230,8560,8580,8590,8560,413
|
|
20230921,124100,281448550,8590,8590,8590,8570,88
|
|
20230921,124000,280694030,8590,8590,8590,8590,34
|
|
20230921,123900,280401970,8590,8590,8590,8590,7
|
|
20230921,123800,280341840,8590,8590,8590,8590,0
|
|
20230921,123700,280341840,8590,8590,8590,8590,2
|
|
20230921,123600,280324660,8590,8590,8590,8590,0
|
|
20230921,123500,280324660,8590,8590,8590,8590,8
|
|
20230921,123400,280255940,8570,8570,8570,8570,0
|
|
20230921,123300,280255940,8570,8570,8570,8570,0
|
|
20230921,123200,280255940,8570,8570,8570,8570,3
|
|
20230921,123100,280230230,8590,8590,8590,8580,11
|
|
20230921,123000,280135750,8590,8590,8590,8590,0
|
|
20230921,122900,280135750,8590,8590,8590,8590,10
|
|
20230921,122800,280049850,8570,8570,8570,8570,0
|
|
20230921,122700,280049850,8570,8570,8570,8570,0
|
|
20230921,122600,280049850,8570,8570,8570,8570,74
|
|
20230921,122500,279415670,8570,8590,8590,8570,234
|
|
20230921,122400,277410130,8590,8590,8590,8590,0
|
|
20230921,122300,277410130,8590,8590,8590,8590,0
|
|
20230921,122200,277410130,8590,8590,8590,8590,33
|
|
20230921,122100,277126660,8590,8590,8590,8590,2
|
|
20230921,122000,277109480,8590,8590,8590,8590,1
|
|
20230921,121900,277100890,8550,8550,8550,8550,0
|
|
20230921,121800,277100890,8550,8550,8550,8540,1364
|
|
20230921,121700,265439250,8560,8560,8560,8560,13
|
|
20230921,121600,265327970,8560,8570,8580,8560,399
|
|
20230921,121500,261911950,8580,8600,8600,8570,3325
|
|
20230921,121400,233351300,8600,8600,8600,8600,818
|
|
20230921,121300,226316500,8610,8610,8610,8610,0
|
|
20230921,121200,226316500,8610,8610,8610,8610,0
|
|
20230921,121100,226316500,8610,8610,8610,8610,2
|
|
20230921,121000,226299280,8610,8610,8610,8610,210
|
|
20230921,120900,224491180,8610,8610,8610,8610,0
|
|
20230921,120800,224491180,8610,8610,8610,8610,0
|
|
20230921,120700,224491180,8610,8610,8610,8610,2
|
|
20230921,120600,224473960,8670,8670,8670,8670,0
|
|
20230921,120500,224473960,8670,8610,8670,8610,29
|
|
20230921,120400,224223830,8600,8600,8600,8600,1005
|
|
20230921,120300,215580830,8600,8600,8600,8600,358
|
|
20230921,120200,212502030,8610,8610,8610,8610,577
|
|
20230921,120100,207534060,8620,8620,8620,8620,0
|
|
20230921,120000,207534060,8620,8620,8620,8620,2
|
|
20230921,115900,207516820,8640,8640,8640,8640,0
|
|
20230921,115800,207516820,8640,8640,8640,8640,0
|
|
20230921,115700,207516820,8640,8640,8640,8640,0
|
|
20230921,115600,207516820,8640,8640,8640,8640,0
|
|
20230921,115500,207516820,8640,8640,8640,8640,30
|
|
20230921,115400,207257620,8620,8620,8620,8620,65
|
|
20230921,115300,206697320,8640,8640,8640,8640,1
|
|
20230921,115200,206688680,8630,8630,8630,8630,0
|
|
20230921,115100,206688680,8630,8630,8630,8630,200
|
|
20230921,115000,204962680,8630,8630,8630,8630,135
|
|
20230921,114900,203797630,8610,8610,8610,8610,198
|
|
20230921,114800,202092850,8610,8610,8610,8610,874
|
|
20230921,114700,194567710,8610,8610,8610,8610,0
|
|
20230921,114600,194567710,8610,8610,8610,8610,218
|
|
20230921,114500,192690730,8630,8610,8630,8610,218
|
|
20230921,114400,190813650,8610,8620,8620,8610,283
|
|
20230921,114300,188374290,8620,8620,8620,8620,621
|
|
20230921,114200,183021270,8630,8630,8630,8630,0
|
|
20230921,114100,183021270,8630,8620,8630,8620,52
|
|
20230921,114000,182572530,8620,8620,8620,8620,0
|
|
20230921,113900,182572530,8620,8620,8620,8620,107
|
|
20230921,113800,181650190,8630,8630,8630,8630,364
|
|
20230921,113700,178508870,8650,8650,8650,8650,0
|
|
20230921,113600,178508870,8650,8650,8650,8650,1
|
|
20230921,113500,178500220,8630,8690,8690,8630,493
|
|
20230921,113400,174241090,8690,8690,8690,8690,1
|
|
20230921,113300,174232400,8660,8690,8690,8660,109
|
|
20230921,113200,173288220,8690,8660,8690,8660,105
|
|
20230921,113100,172378820,8660,8660,8660,8660,20
|
|
20230921,113000,172205620,8660,8660,8660,8660,0
|
|
20230921,112900,172205620,8660,8660,8660,8660,0
|
|
20230921,112800,172205620,8660,8630,8660,8630,109
|
|
20230921,112700,171264920,8660,8660,8660,8660,0
|
|
20230921,112600,171264920,8660,8660,8660,8660,0
|
|
20230921,112500,171264920,8660,8650,8660,8650,94
|
|
20230921,112400,170451810,8650,8650,8650,8650,126
|
|
20230921,112300,169361910,8650,8650,8650,8650,125
|
|
20230921,112200,168280660,8650,8650,8650,8650,1
|
|
20230921,112100,168272010,8630,8630,8630,8630,0
|
|
20230921,112000,168272010,8630,8630,8630,8630,4
|
|
20230921,111900,168237490,8630,8630,8630,8630,0
|
|
20230921,111800,168237490,8630,8630,8630,8630,165
|
|
20230921,111700,166813540,8630,8630,8630,8630,0
|
|
20230921,111600,166813540,8630,8630,8630,8630,0
|
|
20230921,111500,166813540,8630,8630,8630,8630,0
|
|
20230921,111400,166813540,8630,8630,8630,8630,0
|
|
20230921,111300,166813540,8630,8630,8630,8630,550
|
|
20230921,111200,162067040,8640,8640,8640,8640,2
|
|
20230921,111100,162049760,8640,8640,8640,8640,0
|
|
20230921,111000,162049760,8640,8640,8640,8640,1
|
|
20230921,110900,162041120,8640,8630,8640,8630,198
|
|
20230921,110800,160332110,8630,8630,8630,8630,330
|
|
20230921,110700,157484210,8650,8650,8650,8650,28
|
|
20230921,110600,157242010,8640,8640,8640,8640,3
|
|
20230921,110500,157216090,8630,8640,8640,8630,308
|
|
20230921,110400,154557970,8640,8640,8640,8640,4
|
|
20230921,110300,154523410,8640,8640,8640,8640,203
|
|
20230921,110200,152769490,8650,8650,8650,8650,1
|
|
20230921,110100,152760840,8640,8650,8650,8640,147
|
|
20230921,110000,151490060,8650,8650,8650,8650,0
|
|
20230921,105900,151490060,8650,8650,8650,8650,1
|
|
20230921,105800,151481410,8640,8640,8640,8640,0
|
|
20230921,105700,151481410,8640,8640,8640,8640,0
|
|
20230921,105600,151481410,8640,8640,8640,8640,0
|
|
20230921,105500,151481410,8640,8640,8640,8640,0
|
|
20230921,105400,151481410,8640,8650,8650,8640,17
|
|
20230921,105300,151334520,8650,8650,8650,8650,11
|
|
20230921,105200,151239370,8650,8650,8650,8650,368
|
|
20230921,105100,148056170,8650,8650,8650,8650,0
|
|
20230921,105000,148056170,8650,8640,8650,8640,4
|
|
20230921,104900,148021590,8640,8640,8640,8640,15
|
|
20230921,104800,147891990,8620,8620,8620,8620,0
|
|
20230921,104700,147891990,8620,8620,8620,8620,20
|
|
20230921,104600,147719590,8620,8620,8620,8620,1
|
|
20230921,104500,147710970,8620,8620,8620,8620,64
|
|
20230921,104400,147159290,8620,8630,8640,8620,979
|
|
20230921,104300,138715470,8620,8620,8620,8620,550
|
|
20230921,104200,133974470,8630,8630,8630,8630,5
|
|
20230921,104100,133931320,8630,8630,8630,8630,1
|
|
20230921,104000,133922690,8630,8630,8630,8630,0
|
|
20230921,103900,133922690,8630,8630,8630,8630,2
|
|
20230921,103800,133905430,8640,8640,8640,8640,0
|
|
20230921,103700,133905430,8640,8640,8640,8640,0
|
|
20230921,103600,133905430,8640,8640,8640,8640,1
|
|
20230921,103500,133896790,8650,8640,8650,8640,8
|
|
20230921,103400,133827600,8630,8620,8630,8620,6
|
|
20230921,103300,133775870,8630,8630,8630,8630,0
|
|
20230921,103200,133775870,8630,8630,8630,8630,0
|
|
20230921,103100,133775870,8630,8630,8630,8630,5
|
|
20230921,103000,133732720,8640,8640,8640,8640,0
|
|
20230921,102900,133732720,8640,8630,8640,8630,102
|
|
20230921,102800,132852400,8630,8630,8630,8630,0
|
|
20230921,102700,132852400,8630,8630,8630,8630,0
|
|
20230921,102600,132852400,8630,8630,8630,8630,22
|
|
20230921,102500,132662540,8640,8640,8640,8640,0
|
|
20230921,102400,132662540,8640,8640,8640,8640,0
|
|
20230921,102300,132662540,8640,8640,8640,8640,1
|
|
20230921,102200,132653900,8650,8650,8650,8650,0
|
|
20230921,102100,132653900,8650,8650,8650,8650,0
|
|
20230921,102000,132653900,8650,8650,8650,8650,0
|
|
20230921,101900,132653900,8650,8630,8650,8630,2
|
|
20230921,101800,132636620,8620,8620,8620,8610,938
|
|
20230921,101700,124555520,8620,8630,8630,8620,1388
|
|
20230921,101600,112580640,8650,8640,8650,8640,276
|
|
20230921,101500,110195990,8640,8640,8640,8640,1
|
|
20230921,101400,110187350,8640,8640,8640,8640,105
|
|
20230921,101300,109280150,8660,8660,8660,8660,0
|
|
20230921,101200,109280150,8660,8640,8700,8640,455
|
|
20230921,101100,105337780,8640,8640,8640,8640,294
|
|
20230921,101000,102797620,8640,8640,8640,8640,0
|
|
20230921,100900,102797620,8640,8640,8640,8640,220
|
|
20230921,100800,100896820,8650,8670,8670,8650,90
|
|
20230921,100700,100117120,8670,8670,8670,8670,144
|
|
20230921,100600,98868640,8670,8670,8670,8670,0
|
|
20230921,100500,98868640,8670,8670,8670,8670,258
|
|
20230921,100400,96631780,8670,8640,8670,8640,177
|
|
20230921,100300,95102470,8650,8650,8650,8650,114
|
|
20230921,100200,94116370,8670,8650,8670,8650,2
|
|
20230921,100100,94099050,8670,8670,8670,8670,1
|
|
20230921,100000,94090380,8640,8640,8640,8640,0
|
|
20230921,095900,94090380,8640,8640,8640,8640,0
|
|
20230921,095800,94090380,8640,8640,8640,8640,0
|
|
20230921,095700,94090380,8640,8640,8640,8640,1
|
|
20230921,095600,94081740,8670,8670,8670,8670,20
|
|
20230921,095500,93908340,8670,8640,8670,8640,24
|
|
20230921,095400,93700950,8670,8670,8670,8670,0
|
|
20230921,095300,93700950,8670,8670,8670,8670,1
|
|
20230921,095200,93692280,8640,8640,8640,8640,13
|
|
20230921,095100,93579960,8650,8650,8650,8650,36
|
|
20230921,095000,93268560,8650,8680,8680,8650,108
|
|
20230921,094900,92334180,8640,8640,8640,8640,0
|
|
20230921,094800,92334180,8640,8660,8660,8640,390
|
|
20230921,094700,88959270,8680,8680,8680,8680,1
|
|
20230921,094600,88950590,8690,8690,8690,8690,0
|
|
20230921,094500,88950590,8690,8690,8690,8690,10
|
|
20230921,094400,88863690,8690,8690,8690,8690,1
|
|
20230921,094300,88855000,8690,8690,8690,8690,107
|
|
20230921,094200,87925170,8690,8690,8690,8690,0
|
|
20230921,094100,87925170,8690,8690,8690,8690,2
|
|
20230921,094000,87907790,8670,8670,8670,8670,35
|
|
20230921,093900,87604340,8680,8680,8680,8680,329
|
|
20230921,093800,84748620,8680,8680,8680,8680,69
|
|
20230921,093700,84149700,8680,8670,8680,8670,59
|
|
20230921,093600,83638150,8680,8680,8680,8680,36
|
|
20230921,093500,83325670,8680,8680,8680,8670,4
|
|
20230921,093400,83290960,8680,8680,8680,8680,0
|
|
20230921,093300,83290960,8680,8680,8680,8680,20
|
|
20230921,093200,83117360,8680,8680,8680,8680,1
|
|
20230921,093100,83108680,8680,8680,8690,8680,58
|
|
20230921,093000,82605230,8690,8700,8700,8690,945
|
|
20230921,092900,74389580,8740,8740,8740,8740,0
|
|
20230921,092800,74389580,8740,8740,8740,8740,0
|
|
20230921,092700,74389580,8740,8740,8740,8740,0
|
|
20230921,092600,74389580,8740,8700,8740,8700,345
|
|
20230921,092500,71388040,8700,8720,8720,8700,715
|
|
20230921,092400,65167160,8740,8740,8740,8740,2
|
|
20230921,092300,65149680,8740,8720,8740,8720,3
|
|
20230921,092200,65123500,8720,8720,8720,8720,1
|
|
20230921,092100,65114780,8700,8700,8700,8700,0
|
|
20230921,092000,65114780,8700,8730,8730,8700,1000
|
|
20230921,091900,56412800,8710,8710,8730,8710,39
|
|
20230921,091800,56073090,8700,8710,8710,8700,43
|
|
20230921,091700,55698640,8710,8710,8710,8710,0
|
|
20230921,091600,55698640,8710,8770,8770,8710,36
|
|
20230921,091500,55384180,8780,8780,8780,8780,6
|
|
20230921,091400,55331500,8780,8780,8780,8730,686
|
|
20230921,091300,49315300,8710,8750,8750,8710,38
|
|
20230921,091200,48982840,8750,8780,8780,8750,90
|
|
20230921,091100,48192670,8760,8740,8760,8720,1812
|
|
20230921,091000,32337530,8740,8720,8740,8720,54
|
|
20230921,090900,31866630,8720,8720,8720,8720,45
|
|
20230921,090800,31474230,8680,8720,8720,8680,3
|
|
20230921,090700,31448110,8700,8690,8700,8690,1240
|
|
20230921,090600,20670130,8640,8680,8680,8630,167
|
|
20230921,090500,19224200,8630,8630,8630,8630,400
|
|
20230921,090400,15772200,8630,8640,8640,8630,700
|
|
20230921,090300,9729200,8630,8640,8720,8630,213
|
|
20230921,090200,7887930,8640,8620,8690,8620,165
|
|
20230921,090100,6459500,8690,8640,8690,8610,208
|
|
20230921,090000,4660120,8650,8700,8700,8650,537
|