619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191600,816570050,8750,8750,8750,8750,4749
|
|
20230919,191500,816570050,8750,8750,8750,8750,0
|
|
20230919,191400,816570050,8750,8750,8750,8750,0
|
|
20230919,191300,816570050,8750,8750,8750,8750,0
|
|
20230919,191200,816570050,8750,8750,8750,8750,0
|
|
20230919,191100,816570050,8750,8750,8750,8750,0
|
|
20230919,191000,816570050,8750,8750,8750,8750,0
|
|
20230919,190900,816570050,8750,8750,8750,8750,0
|
|
20230919,190800,816570050,8750,8750,8750,8750,0
|
|
20230919,190700,816570050,8750,8750,8750,8750,0
|
|
20230919,190600,816570050,8750,8750,8750,8750,0
|
|
20230919,190500,816570050,8750,8750,8750,8750,0
|
|
20230919,190400,816570050,8750,8750,8750,8750,0
|
|
20230919,190300,816570050,8750,8750,8750,8750,0
|
|
20230919,190200,816570050,8750,8750,8750,8750,0
|
|
20230919,190100,816570050,8750,8750,8750,8750,0
|
|
20230919,190000,816570050,8750,8750,8750,8750,0
|
|
20230919,185900,816570050,8750,8750,8750,8750,0
|
|
20230919,185800,816570050,8750,8750,8750,8750,0
|
|
20230919,185700,816570050,8750,8750,8750,8750,0
|
|
20230919,185600,816570050,8750,8750,8750,8750,0
|
|
20230919,185500,816570050,8750,8750,8750,8750,0
|
|
20230919,185400,816570050,8750,8750,8750,8750,0
|
|
20230919,185300,816570050,8750,8750,8750,8750,0
|
|
20230919,185200,816570050,8750,8750,8750,8750,0
|
|
20230919,185100,816570050,8750,8750,8750,8750,0
|
|
20230919,185000,816570050,8750,8750,8750,8750,0
|
|
20230919,184900,816570050,8750,8750,8750,8750,0
|
|
20230919,184800,816570050,8750,8750,8750,8750,0
|
|
20230919,184700,816570050,8750,8750,8750,8750,0
|
|
20230919,184600,816570050,8750,8750,8750,8750,4749
|
|
20230919,184500,816570050,8750,8750,8750,8750,0
|
|
20230919,184400,816570050,8750,8750,8750,8750,0
|
|
20230919,184300,816570050,8750,8750,8750,8750,0
|
|
20230919,184200,816570050,8750,8750,8750,8750,0
|
|
20230919,184100,816570050,8750,8750,8750,8750,0
|
|
20230919,184000,816570050,8750,8750,8750,8750,0
|
|
20230919,183900,816570050,8750,8750,8750,8750,0
|
|
20230919,183800,816570050,8750,8750,8750,8750,0
|
|
20230919,183700,816570050,8750,8750,8750,8750,0
|
|
20230919,183600,816570050,8750,8750,8750,8750,0
|
|
20230919,183500,816570050,8750,8750,8750,8750,0
|
|
20230919,183400,816570050,8750,8750,8750,8750,0
|
|
20230919,183300,816570050,8750,8750,8750,8750,0
|
|
20230919,183200,816570050,8750,8750,8750,8750,0
|
|
20230919,183100,816570050,8750,8750,8750,8750,0
|
|
20230919,183000,816570050,8750,8750,8750,8750,0
|
|
20230919,182900,816570050,8750,8750,8750,8750,0
|
|
20230919,182800,816570050,8750,8750,8750,8750,0
|
|
20230919,182700,816570050,8750,8750,8750,8750,0
|
|
20230919,182600,816570050,8750,8750,8750,8750,0
|
|
20230919,182500,816570050,8750,8750,8750,8750,0
|
|
20230919,182400,816570050,8750,8750,8750,8750,0
|
|
20230919,182300,816570050,8750,8750,8750,8750,0
|
|
20230919,182200,816570050,8750,8750,8750,8750,0
|
|
20230919,182100,816570050,8750,8750,8750,8750,0
|
|
20230919,182000,816570050,8750,8750,8750,8750,0
|
|
20230919,181900,816570050,8750,8750,8750,8750,0
|
|
20230919,181800,816570050,8750,8750,8750,8750,0
|
|
20230919,181700,816570050,8750,8750,8750,8750,0
|
|
20230919,181600,816570050,8750,8750,8750,8750,4749
|
|
20230919,181500,816570050,8750,8750,8750,8750,0
|
|
20230919,181400,816570050,8750,8750,8750,8750,0
|
|
20230919,181300,816570050,8750,8750,8750,8750,0
|
|
20230919,181200,816570050,8750,8750,8750,8750,0
|
|
20230919,181100,816570050,8750,8750,8750,8750,0
|
|
20230919,181000,816570050,8750,8750,8750,8750,0
|
|
20230919,180900,816570050,8750,8750,8750,8750,0
|
|
20230919,180800,816570050,8750,8750,8750,8750,0
|
|
20230919,180700,816570050,8750,8750,8750,8750,0
|
|
20230919,180600,816570050,8750,8750,8750,8750,0
|
|
20230919,180500,816570050,8750,8750,8750,8750,0
|
|
20230919,180400,816570050,8750,8750,8750,8750,0
|
|
20230919,180300,816570050,8750,8750,8750,8750,0
|
|
20230919,180200,816570050,8750,8750,8750,8750,0
|
|
20230919,180100,816570050,8750,8750,8750,8750,0
|
|
20230919,180000,816570050,8750,8750,8750,8750,0
|
|
20230919,175900,816570050,8750,8750,8750,8750,0
|
|
20230919,175800,816570050,8750,8750,8750,8750,0
|
|
20230919,175700,816570050,8750,8750,8750,8750,0
|
|
20230919,175600,816570050,8750,8750,8750,8750,0
|
|
20230919,175500,816570050,8750,8750,8750,8750,0
|
|
20230919,175400,816570050,8750,8750,8750,8750,0
|
|
20230919,175300,816570050,8750,8750,8750,8750,0
|
|
20230919,175200,816570050,8750,8750,8750,8750,0
|
|
20230919,175100,816570050,8750,8750,8750,8750,0
|
|
20230919,175000,816570050,8750,8750,8750,8750,0
|
|
20230919,174900,816570050,8750,8750,8750,8750,0
|
|
20230919,174800,816570050,8750,8750,8750,8750,0
|
|
20230919,174700,816570050,8750,8750,8750,8750,0
|
|
20230919,174600,816570050,8750,8750,8750,8750,4749
|
|
20230919,174500,816570050,8750,8750,8750,8750,0
|
|
20230919,174400,816570050,8750,8750,8750,8750,0
|
|
20230919,174300,816570050,8750,8750,8750,8750,0
|
|
20230919,174200,816570050,8750,8750,8750,8750,0
|
|
20230919,174100,816570050,8750,8750,8750,8750,0
|
|
20230919,174000,816570050,8750,8750,8750,8750,0
|
|
20230919,173900,816570050,8750,8750,8750,8750,0
|
|
20230919,173800,816570050,8750,8750,8750,8750,0
|
|
20230919,173700,816570050,8750,8750,8750,8750,0
|
|
20230919,173600,816570050,8750,8750,8750,8750,0
|
|
20230919,173500,816570050,8750,8750,8750,8750,0
|
|
20230919,173400,816570050,8750,8750,8750,8750,0
|
|
20230919,173300,816570050,8750,8750,8750,8750,0
|
|
20230919,173200,816570050,8750,8750,8750,8750,0
|
|
20230919,173100,816570050,8750,8750,8750,8750,0
|
|
20230919,173000,816570050,8750,8750,8750,8750,0
|
|
20230919,172900,816570050,8750,8750,8750,8750,0
|
|
20230919,172800,816570050,8750,8750,8750,8750,0
|
|
20230919,172700,816570050,8750,8750,8750,8750,0
|
|
20230919,172600,816570050,8750,8750,8750,8750,0
|
|
20230919,172500,816570050,8750,8750,8750,8750,0
|
|
20230919,172400,816570050,8750,8750,8750,8750,0
|
|
20230919,172300,816570050,8750,8750,8750,8750,0
|
|
20230919,172200,816570050,8750,8750,8750,8750,0
|
|
20230919,172100,816570050,8750,8750,8750,8750,0
|
|
20230919,172000,816570050,8750,8750,8750,8750,0
|
|
20230919,171900,816570050,8750,8750,8750,8750,0
|
|
20230919,171800,816570050,8750,8750,8750,8750,0
|
|
20230919,171700,816570050,8750,8750,8750,8750,0
|
|
20230919,171600,816570050,8750,8750,8750,8750,4749
|
|
20230919,171500,816570050,8750,8750,8750,8750,0
|
|
20230919,171400,816570050,8750,8750,8750,8750,0
|
|
20230919,171300,816570050,8750,8750,8750,8750,0
|
|
20230919,171200,816570050,8750,8750,8750,8750,0
|
|
20230919,171100,816570050,8750,8750,8750,8750,0
|
|
20230919,171000,816570050,8750,8750,8750,8750,0
|
|
20230919,170900,816570050,8750,8750,8750,8750,0
|
|
20230919,170800,816570050,8750,8750,8750,8750,0
|
|
20230919,170700,816570050,8750,8750,8750,8750,0
|
|
20230919,170600,816570050,8750,8750,8750,8750,0
|
|
20230919,170500,816570050,8750,8750,8750,8750,0
|
|
20230919,170400,816570050,8750,8750,8750,8750,0
|
|
20230919,170300,816570050,8750,8750,8750,8750,0
|
|
20230919,170200,816570050,8750,8750,8750,8750,0
|
|
20230919,170100,816570050,8750,8750,8750,8750,0
|
|
20230919,170000,816570050,8750,8750,8750,8750,0
|
|
20230919,165900,816570050,8750,8750,8750,8750,0
|
|
20230919,165800,816570050,8750,8750,8750,8750,0
|
|
20230919,165700,816570050,8750,8750,8750,8750,0
|
|
20230919,165600,816570050,8750,8750,8750,8750,0
|
|
20230919,165500,816570050,8750,8750,8750,8750,0
|
|
20230919,165400,816570050,8750,8750,8750,8750,0
|
|
20230919,165300,816570050,8750,8750,8750,8750,0
|
|
20230919,165200,816570050,8750,8750,8750,8750,0
|
|
20230919,165100,816570050,8750,8750,8750,8750,0
|
|
20230919,165000,816570050,8750,8750,8750,8750,0
|
|
20230919,164900,816570050,8750,8750,8750,8750,0
|
|
20230919,164800,816570050,8750,8750,8750,8750,0
|
|
20230919,164700,816570050,8750,8750,8750,8750,0
|
|
20230919,164600,816570050,8750,8750,8750,8750,4749
|
|
20230919,164500,816570050,8750,8750,8750,8750,0
|
|
20230919,164400,816570050,8750,8750,8750,8750,0
|
|
20230919,164300,816570050,8750,8750,8750,8750,0
|
|
20230919,164200,816570050,8750,8750,8750,8750,0
|
|
20230919,164100,816570050,8750,8750,8750,8750,0
|
|
20230919,164000,816570050,8750,8750,8750,8750,0
|
|
20230919,163900,816570050,8750,8750,8750,8750,0
|
|
20230919,163800,816570050,8750,8750,8750,8750,0
|
|
20230919,163700,816570050,8750,8750,8750,8750,0
|
|
20230919,163600,816570050,8750,8750,8750,8750,0
|
|
20230919,163500,816570050,8750,8750,8750,8750,0
|
|
20230919,163400,816570050,8750,8750,8750,8750,0
|
|
20230919,163300,816570050,8750,8750,8750,8750,0
|
|
20230919,163200,816570050,8750,8750,8750,8750,0
|
|
20230919,163100,816570050,8750,8750,8750,8750,0
|
|
20230919,163000,816570050,8750,8750,8750,8750,0
|
|
20230919,162900,816570050,8750,8750,8750,8750,0
|
|
20230919,162800,816570050,8750,8750,8750,8750,0
|
|
20230919,162700,816570050,8750,8750,8750,8750,0
|
|
20230919,162600,816570050,8750,8750,8750,8750,0
|
|
20230919,162500,816570050,8750,8750,8750,8750,0
|
|
20230919,162400,816570050,8750,8750,8750,8750,0
|
|
20230919,162300,816570050,8750,8750,8750,8750,0
|
|
20230919,162200,816570050,8750,8750,8750,8750,0
|
|
20230919,162100,816570050,8750,8750,8750,8750,0
|
|
20230919,162000,816570050,8750,8750,8750,8750,0
|
|
20230919,161900,816570050,8750,8750,8750,8750,0
|
|
20230919,161800,816570050,8750,8750,8750,8750,0
|
|
20230919,161700,816570050,8750,8750,8750,8750,0
|
|
20230919,161600,816570050,8750,8750,8750,8750,4749
|
|
20230919,161500,816570050,8750,8750,8750,8750,0
|
|
20230919,161400,816570050,8750,8750,8750,8750,0
|
|
20230919,161300,816570050,8750,8750,8750,8750,0
|
|
20230919,161200,816570050,8750,8750,8750,8750,0
|
|
20230919,161100,816570050,8750,8750,8750,8750,0
|
|
20230919,161000,816570050,8750,8750,8750,8750,0
|
|
20230919,160900,816570050,8750,8750,8750,8750,0
|
|
20230919,160800,816570050,8750,8750,8750,8750,0
|
|
20230919,160700,816570050,8750,8750,8750,8750,0
|
|
20230919,160600,816570050,8750,8750,8750,8750,0
|
|
20230919,160500,816570050,8750,8750,8750,8750,0
|
|
20230919,160400,816570050,8750,8750,8750,8750,0
|
|
20230919,160300,816570050,8750,8750,8750,8750,0
|
|
20230919,160200,816570050,8750,8750,8750,8750,0
|
|
20230919,160100,816570050,8750,8750,8750,8750,0
|
|
20230919,160000,816570050,8750,8750,8750,8750,0
|
|
20230919,155900,816570050,8750,8750,8750,8750,0
|
|
20230919,155800,816570050,8750,8750,8750,8750,0
|
|
20230919,155700,816570050,8750,8750,8750,8750,0
|
|
20230919,155600,816570050,8750,8750,8750,8750,0
|
|
20230919,155500,816570050,8750,8750,8750,8750,0
|
|
20230919,155400,816570050,8750,8750,8750,8750,0
|
|
20230919,155300,816570050,8750,8750,8750,8750,0
|
|
20230919,155200,816570050,8750,8750,8750,8750,0
|
|
20230919,155100,816570050,8750,8750,8750,8750,0
|
|
20230919,155000,816570050,8750,8750,8750,8750,0
|
|
20230919,154900,816570050,8750,8750,8750,8750,0
|
|
20230919,154800,816570050,8750,8750,8750,8750,0
|
|
20230919,154700,816570050,8750,8750,8750,8750,0
|
|
20230919,154600,816570050,8750,8750,8750,8750,4749
|
|
20230919,154500,816570050,8750,8750,8750,8750,0
|
|
20230919,154400,816570050,8750,8750,8750,8750,0
|
|
20230919,154300,816570050,8750,8750,8750,8750,0
|
|
20230919,154200,816570050,8750,8750,8750,8750,0
|
|
20230919,154100,816570050,8750,8750,8750,8750,0
|
|
20230919,154000,816570050,8750,8750,8750,8750,0
|
|
20230919,153900,816570050,8750,8750,8750,8750,0
|
|
20230919,153800,816570050,8750,8750,8750,8750,0
|
|
20230919,153700,816570050,8750,8750,8750,8750,0
|
|
20230919,153600,816570050,8750,8750,8750,8750,0
|
|
20230919,153500,816570050,8750,8750,8750,8750,0
|
|
20230919,153400,816570050,8750,8750,8750,8750,0
|
|
20230919,153300,816570050,8750,8750,8750,8750,0
|
|
20230919,153200,816570050,8750,8750,8750,8750,0
|
|
20230919,153100,816570050,8750,8750,8750,8750,0
|
|
20230919,153000,816570050,8750,8750,8750,8750,4749
|
|
20230919,152900,775016300,8750,8750,8750,8750,0
|
|
20230919,152800,775016300,8750,8750,8750,8750,0
|
|
20230919,152700,775016300,8750,8750,8750,8750,0
|
|
20230919,152600,775016300,8750,8750,8750,8750,0
|
|
20230919,152500,775016300,8750,8750,8750,8750,0
|
|
20230919,152400,775016300,8750,8750,8750,8750,0
|
|
20230919,152300,775016300,8750,8750,8750,8750,0
|
|
20230919,152200,775016300,8750,8750,8750,8750,0
|
|
20230919,152100,775016300,8750,8750,8750,8750,0
|
|
20230919,152000,775016300,8750,8750,8750,8750,0
|
|
20230919,151900,775016300,8750,8770,8770,8750,21
|
|
20230919,151800,774832450,8770,8770,8770,8770,25
|
|
20230919,151700,774613200,8770,8770,8770,8770,20
|
|
20230919,151600,774437800,8750,8770,8770,8750,157
|
|
20230919,151500,773061980,8770,8770,8770,8770,103
|
|
20230919,151400,772158670,8760,8750,8760,8750,633
|
|
20230919,151300,766619910,8760,8770,8770,8760,1105
|
|
20230919,151200,756940050,8770,8770,8770,8770,1
|
|
20230919,151100,756931280,8760,8760,8760,8760,1
|
|
20230919,151000,756922520,8760,8770,8770,8760,314
|
|
20230919,150900,754171830,8760,8770,8770,8760,581
|
|
20230919,150800,749079870,8780,8780,8780,8780,37
|
|
20230919,150700,748755010,8780,8780,8780,8780,0
|
|
20230919,150600,748755010,8780,8780,8780,8780,2
|
|
20230919,150500,748737450,8780,8780,8780,8780,106
|
|
20230919,150400,747806770,8780,8780,8780,8780,51
|
|
20230919,150300,747358990,8770,8770,8770,8770,18
|
|
20230919,150200,747201130,8770,8770,8770,8770,184
|
|
20230919,150100,745587450,8770,8770,8770,8770,140
|
|
20230919,150000,744359650,8780,8770,8780,8770,65
|
|
20230919,145900,743789590,8770,8770,8780,8770,239
|
|
20230919,145800,741693550,8780,8780,8780,8780,0
|
|
20230919,145700,741693550,8780,8780,8780,8780,100
|
|
20230919,145600,740815550,8780,8780,8780,8780,0
|
|
20230919,145500,740815550,8780,8770,8780,8770,15
|
|
20230919,145400,740683900,8770,8770,8770,8770,211
|
|
20230919,145300,738833430,8770,8770,8770,8770,0
|
|
20230919,145200,738833430,8770,8780,8780,8770,14
|
|
20230919,145100,738710530,8780,8780,8780,8780,0
|
|
20230919,145000,738710530,8780,8780,8780,8780,20
|
|
20230919,144900,738534930,8780,8780,8780,8780,0
|
|
20230919,144800,738534930,8780,8780,8780,8780,1
|
|
20230919,144700,738526150,8760,8760,8760,8760,0
|
|
20230919,144600,738526150,8760,8770,8770,8760,192
|
|
20230919,144500,736843780,8770,8770,8770,8770,100
|
|
20230919,144400,735966780,8770,8770,8770,8770,0
|
|
20230919,144300,735966780,8770,8770,8770,8770,0
|
|
20230919,144200,735966780,8770,8770,8770,8770,91
|
|
20230919,144100,735168710,8760,8770,8770,8760,135
|
|
20230919,144000,733985920,8770,8770,8770,8770,81
|
|
20230919,143900,733275550,8780,8780,8780,8780,0
|
|
20230919,143800,733275550,8780,8780,8780,8780,2
|
|
20230919,143700,733257990,8760,8760,8760,8760,195
|
|
20230919,143600,731549790,8760,8760,8760,8760,0
|
|
20230919,143500,731549790,8760,8760,8760,8760,0
|
|
20230919,143400,731549790,8760,8760,8760,8760,0
|
|
20230919,143300,731549790,8760,8760,8760,8760,2
|
|
20230919,143200,731532270,8780,8780,8780,8780,0
|
|
20230919,143100,731532270,8780,8780,8780,8780,1
|
|
20230919,143000,731523490,8800,8780,8800,8780,2
|
|
20230919,142900,731505910,8760,8760,8760,8760,0
|
|
20230919,142800,731505910,8760,8760,8760,8760,0
|
|
20230919,142700,731505910,8760,8770,8770,8760,200
|
|
20230919,142600,729753410,8800,8790,8800,8790,3
|
|
20230919,142500,729727020,8800,8790,8800,8790,29
|
|
20230919,142400,729471830,8770,8770,8770,8770,628
|
|
20230919,142300,723964270,8800,8790,8800,8790,2
|
|
20230919,142200,723946680,8770,8770,8770,8770,70
|
|
20230919,142100,723332780,8800,8800,8800,8800,0
|
|
20230919,142000,723332780,8800,8800,8800,8800,0
|
|
20230919,141900,723332780,8800,8800,8800,8800,0
|
|
20230919,141800,723332780,8800,8790,8800,8790,81
|
|
20230919,141700,722619990,8800,8790,8800,8790,2
|
|
20230919,141600,722602400,8760,8760,8760,8760,0
|
|
20230919,141500,722602400,8760,8790,8790,8760,793
|
|
20230919,141400,715642290,8780,8780,8780,8780,0
|
|
20230919,141300,715642290,8780,8780,8780,8780,44
|
|
20230919,141200,715255970,8800,8800,8800,8800,1
|
|
20230919,141100,715247170,8780,8800,8800,8780,21
|
|
20230919,141000,715062770,8800,8780,8800,8780,14
|
|
20230919,140900,714939770,8800,8800,8800,8800,4
|
|
20230919,140800,714904570,8810,8810,8810,8810,0
|
|
20230919,140700,714904570,8810,8810,8810,8810,0
|
|
20230919,140600,714904570,8810,8810,8810,8810,0
|
|
20230919,140500,714904570,8810,8810,8810,8810,0
|
|
20230919,140400,714904570,8810,8810,8810,8810,0
|
|
20230919,140300,714904570,8810,8810,8810,8810,0
|
|
20230919,140200,714904570,8810,8800,8810,8740,6466
|
|
20230919,140100,658259190,8820,8820,8820,8820,0
|
|
20230919,140000,658259190,8820,8820,8820,8820,0
|
|
20230919,135900,658259190,8820,8820,8820,8820,2
|
|
20230919,135800,658241550,8820,8820,8820,8820,1
|
|
20230919,135700,658232730,8830,8830,8830,8830,0
|
|
20230919,135600,658232730,8830,8830,8830,8830,1
|
|
20230919,135500,658223900,8770,8810,8810,8770,351
|
|
20230919,135400,655142390,8810,8810,8810,8810,31
|
|
20230919,135300,654869280,8810,8810,8810,8810,0
|
|
20230919,135200,654869280,8810,8790,8810,8790,1337
|
|
20230919,135100,643111400,8770,8770,8770,8770,0
|
|
20230919,135000,643111400,8770,8770,8770,8770,46
|
|
20230919,134900,642707980,8780,8780,8780,8780,6
|
|
20230919,134800,642655300,8780,8780,8780,8780,5
|
|
20230919,134700,642611400,8780,8780,8780,8780,10
|
|
20230919,134600,642523600,8760,8770,8770,8760,400
|
|
20230919,134500,639019500,8760,8760,8760,8760,104
|
|
20230919,134400,638108460,8760,8760,8760,8760,0
|
|
20230919,134300,638108460,8760,8760,8760,8760,0
|
|
20230919,134200,638108460,8760,8760,8760,8760,0
|
|
20230919,134100,638108460,8760,8760,8760,8760,0
|
|
20230919,134000,638108460,8760,8760,8760,8760,53
|
|
20230919,133900,637644180,8760,8760,8760,8760,0
|
|
20230919,133800,637644180,8760,8760,8760,8760,1100
|
|
20230919,133700,628008180,8760,8770,8770,8760,329
|
|
20230919,133600,625122940,8770,8770,8770,8770,70
|
|
20230919,133500,624509040,8770,8770,8770,8770,994
|
|
20230919,133400,615791660,8770,8770,8770,8770,600
|
|
20230919,133300,610529660,8780,8780,8780,8780,1154
|
|
20230919,133200,600397540,8790,8800,8800,8790,45
|
|
20230919,133100,600001980,8800,8800,8800,8800,100
|
|
20230919,133000,599121980,8800,8800,8800,8800,0
|
|
20230919,132900,599121980,8800,8800,8800,8800,0
|
|
20230919,132800,599121980,8800,8800,8800,8800,10
|
|
20230919,132700,599033980,8780,8780,8780,8780,0
|
|
20230919,132600,599033980,8780,8780,8780,8780,49
|
|
20230919,132500,598603760,8800,8780,8800,8780,2
|
|
20230919,132400,598586180,8800,8800,8800,8800,20
|
|
20230919,132300,598410180,8800,8800,8800,8800,50
|
|
20230919,132200,597970180,8800,8800,8800,8800,0
|
|
20230919,132100,597970180,8800,8800,8800,8800,1000
|
|
20230919,132000,589170180,8780,8780,8780,8780,0
|
|
20230919,131900,589170180,8780,8780,8780,8780,0
|
|
20230919,131800,589170180,8780,8780,8780,8780,0
|
|
20230919,131700,589170180,8780,8780,8780,8780,0
|
|
20230919,131600,589170180,8780,8780,8780,8780,0
|
|
20230919,131500,589170180,8780,8780,8780,8780,0
|
|
20230919,131400,589170180,8780,8780,8780,8780,0
|
|
20230919,131300,589170180,8780,8780,8780,8780,400
|
|
20230919,131200,585658180,8780,8780,8780,8780,0
|
|
20230919,131100,585658180,8780,8780,8780,8780,0
|
|
20230919,131000,585658180,8780,8780,8780,8780,547
|
|
20230919,130900,580855520,8780,8780,8780,8780,1
|
|
20230919,130800,580846740,8800,8800,8800,8800,0
|
|
20230919,130700,580846740,8800,8800,8800,8800,0
|
|
20230919,130600,580846740,8800,8780,8800,8780,20
|
|
20230919,130500,580670940,8790,8790,8790,8790,4
|
|
20230919,130400,580635780,8790,8790,8790,8790,52
|
|
20230919,130300,580178700,8790,8790,8790,8790,3
|
|
20230919,130200,580152330,8790,8790,8790,8790,0
|
|
20230919,130100,580152330,8790,8790,8790,8790,0
|
|
20230919,130000,580152330,8790,8800,8800,8790,6
|
|
20230919,125900,580099580,8780,8780,8780,8780,20
|
|
20230919,125800,579923980,8790,8790,8790,8790,0
|
|
20230919,125700,579923980,8790,8800,8800,8790,82
|
|
20230919,125600,579203180,8800,8800,8800,8800,11
|
|
20230919,125500,579106380,8800,8800,8800,8800,18
|
|
20230919,125400,578947980,8800,8800,8800,8800,9
|
|
20230919,125300,578868780,8800,8800,8800,8800,3
|
|
20230919,125200,578842380,8790,8750,8790,8750,608
|
|
20230919,125100,573520380,8740,8740,8740,8740,0
|
|
20230919,125000,573520380,8740,8740,8740,8740,0
|
|
20230919,124900,573520380,8740,8740,8740,8740,0
|
|
20230919,124800,573520380,8740,8740,8740,8740,0
|
|
20230919,124700,573520380,8740,8740,8740,8740,4
|
|
20230919,124600,573485420,8750,8790,8790,8750,6010
|
|
20230919,124500,520885370,8790,8790,8790,8790,34
|
|
20230919,124400,520586510,8790,8790,8790,8790,26
|
|
20230919,124300,520357970,8790,8790,8790,8790,0
|
|
20230919,124200,520357970,8790,8790,8790,8790,0
|
|
20230919,124100,520357970,8790,8790,8790,8790,550
|
|
20230919,124000,515523470,8800,8790,8800,8790,51
|
|
20230919,123900,515074680,8800,8800,8800,8800,0
|
|
20230919,123800,515074680,8800,8800,8800,8800,0
|
|
20230919,123700,515074680,8800,8800,8800,8800,0
|
|
20230919,123600,515074680,8800,8770,8800,8770,435
|
|
20230919,123500,511249660,8770,8760,8770,8760,167
|
|
20230919,123400,509786730,8760,8770,8770,8760,235
|
|
20230919,123300,507728120,8770,8770,8770,8770,0
|
|
20230919,123200,507728120,8770,8770,8770,8770,200
|
|
20230919,123100,505974120,8760,8760,8760,8750,126
|
|
20230919,123000,504870370,8760,8760,8760,8760,2
|
|
20230919,122900,504852850,8760,8760,8760,8760,6
|
|
20230919,122800,504800290,8750,8750,8750,8750,50
|
|
20230919,122700,504362790,8750,8750,8750,8750,216
|
|
20230919,122600,502472790,8750,8750,8750,8750,6
|
|
20230919,122500,502420290,8750,8750,8770,8750,175
|
|
20230919,122400,500886880,8760,8760,8760,8750,328
|
|
20230919,122300,498016290,8760,8760,8760,8760,70
|
|
20230919,122200,497403090,8760,8760,8760,8760,545
|
|
20230919,122100,492628890,8760,8770,8770,8760,115
|
|
20230919,122000,491621440,8770,8770,8770,8770,5
|
|
20230919,121900,491577590,8770,8770,8770,8770,0
|
|
20230919,121800,491577590,8770,8770,8770,8770,30
|
|
20230919,121700,491314490,8770,8770,8770,8770,35
|
|
20230919,121600,491007540,8770,8770,8770,8770,5
|
|
20230919,121500,490963690,8770,8770,8770,8770,264
|
|
20230919,121400,488648410,8780,8780,8780,8780,200
|
|
20230919,121300,486892410,8780,8780,8780,8780,1
|
|
20230919,121200,486883630,8780,8780,8780,8780,0
|
|
20230919,121100,486883630,8780,8790,8790,8780,248
|
|
20230919,121000,484705730,8800,8800,8800,8800,0
|
|
20230919,120900,484705730,8800,8800,8800,8800,0
|
|
20230919,120800,484705730,8800,8800,8800,8800,3
|
|
20230919,120700,484679330,8810,8810,8810,8810,0
|
|
20230919,120600,484679330,8810,8810,8810,8810,0
|
|
20230919,120500,484679330,8810,8810,8810,8810,0
|
|
20230919,120400,484679330,8810,8810,8810,8810,1
|
|
20230919,120300,484670520,8840,8810,8840,8810,60
|
|
20230919,120200,484140190,8830,8830,8830,8830,1
|
|
20230919,120100,484131360,8810,8810,8810,8810,1
|
|
20230919,120000,484122550,8810,8780,8810,8780,525
|
|
20230919,115900,479507650,8770,8770,8770,8770,500
|
|
20230919,115800,475122650,8780,8780,8780,8780,50
|
|
20230919,115700,474683650,8780,8780,8780,8780,7
|
|
20230919,115600,474622190,8780,8780,8780,8780,1206
|
|
20230919,115500,464033510,8780,8790,8790,8780,107
|
|
20230919,115400,463093480,8790,8790,8790,8790,38
|
|
20230919,115300,462759460,8790,8790,8790,8790,905
|
|
20230919,115200,454804510,8790,8790,8790,8790,200
|
|
20230919,115100,453046510,8790,8790,8790,8790,50
|
|
20230919,115000,452607010,8810,8810,8810,8810,4
|
|
20230919,114900,452571770,8800,8800,8800,8800,0
|
|
20230919,114800,452571770,8800,8790,8800,8790,595
|
|
20230919,114700,447341220,8800,8800,8800,8800,0
|
|
20230919,114600,447341220,8800,8800,8800,8800,0
|
|
20230919,114500,447341220,8800,8800,8800,8800,0
|
|
20230919,114400,447341220,8800,8800,8800,8800,61
|
|
20230919,114300,446804420,8800,8810,8810,8800,727
|
|
20230919,114200,440406030,8820,8820,8820,8820,1
|
|
20230919,114100,440397210,8850,8850,8850,8850,0
|
|
20230919,114000,440397210,8850,8850,8850,8850,0
|
|
20230919,113900,440397210,8850,8800,8850,8800,7
|
|
20230919,113800,440335540,8800,8800,8800,8800,52
|
|
20230919,113700,439877940,8800,8800,8800,8800,83
|
|
20230919,113600,439147540,8800,8800,8800,8800,10
|
|
20230919,113500,439059540,8800,8800,8800,8800,42
|
|
20230919,113400,438689940,8800,8800,8800,8800,204
|
|
20230919,113300,436894740,8820,8810,8820,8810,2
|
|
20230919,113200,436877110,8790,8820,8830,8790,169
|
|
20230919,113100,435390990,8800,8800,8800,8800,0
|
|
20230919,113000,435390990,8800,8820,8820,8800,3475
|
|
20230919,112900,404789510,8820,8820,8820,8820,0
|
|
20230919,112800,404789510,8820,8820,8820,8820,0
|
|
20230919,112700,404789510,8820,8830,8830,8820,1340
|
|
20230919,112600,392959310,8840,8840,8840,8840,0
|
|
20230919,112500,392959310,8840,8840,8840,8840,2
|
|
20230919,112400,392941630,8840,8840,8840,8840,105
|
|
20230919,112300,392013430,8850,8850,8850,8850,6
|
|
20230919,112200,391960330,8850,8850,8850,8850,0
|
|
20230919,112100,391960330,8850,8850,8850,8840,21
|
|
20230919,112000,391774570,8850,8850,8850,8850,1
|
|
20230919,111900,391765720,8850,8850,8850,8850,0
|
|
20230919,111800,391765720,8850,8850,8850,8850,0
|
|
20230919,111700,391765720,8850,8850,8850,8850,0
|
|
20230919,111600,391765720,8850,8850,8850,8850,7
|
|
20230919,111500,391703770,8850,8850,8850,8850,331
|
|
20230919,111400,388774420,8850,8850,8850,8850,30
|
|
20230919,111300,388508920,8860,8860,8860,8860,0
|
|
20230919,111200,388508920,8860,8860,8860,8860,8
|
|
20230919,111100,388438040,8860,8870,8870,8860,138
|
|
20230919,111000,387214120,8890,8890,8890,8890,1
|
|
20230919,110900,387205230,8890,8890,8890,8890,22
|
|
20230919,110800,387009650,8890,8890,8890,8890,0
|
|
20230919,110700,387009650,8890,8890,8890,8890,402
|
|
20230919,110600,383435870,8860,8860,8860,8860,0
|
|
20230919,110500,383435870,8860,8880,8880,8860,685
|
|
20230919,110400,377366330,8860,8870,8870,8860,75
|
|
20230919,110300,376701130,8880,8900,8900,8880,125
|
|
20230919,110200,375590680,8900,8900,8900,8900,0
|
|
20230919,110100,375590680,8900,8900,8900,8900,0
|
|
20230919,110000,375590680,8900,8900,8900,8900,1
|
|
20230919,105900,375581780,8890,8890,8890,8890,0
|
|
20230919,105800,375581780,8890,8890,8890,8890,0
|
|
20230919,105700,375581780,8890,8890,8900,8890,504
|
|
20230919,105600,371101180,8890,8890,8890,8890,260
|
|
20230919,105500,368789780,8850,8860,8860,8850,5
|
|
20230919,105400,368745510,8850,8880,8880,8850,217
|
|
20230919,105300,366824460,8890,8890,8890,8890,0
|
|
20230919,105200,366824460,8890,8890,8890,8890,0
|
|
20230919,105100,366824460,8890,8890,8890,8890,10
|
|
20230919,105000,366735560,8890,8890,8890,8890,2
|
|
20230919,104900,366717780,8890,8890,8890,8890,102
|
|
20230919,104800,365811000,8890,8890,8890,8880,158
|
|
20230919,104700,364406890,8890,8890,8890,8850,724
|
|
20230919,104600,357996790,8890,8890,8890,8890,2
|
|
20230919,104500,357979010,8890,8880,8890,8880,102
|
|
20230919,104400,357073240,8880,8870,8880,8870,103
|
|
20230919,104300,356159610,8870,8870,8870,8870,0
|
|
20230919,104200,356159610,8870,8870,8870,8870,0
|
|
20230919,104100,356159610,8870,8870,8870,8870,0
|
|
20230919,104000,356159610,8870,8870,8870,8870,4
|
|
20230919,103900,356124130,8870,8870,8870,8870,1
|
|
20230919,103800,356115260,8870,8870,8870,8870,1
|
|
20230919,103700,356106390,8870,8870,8870,8870,3
|
|
20230919,103600,356079780,8820,8820,8820,8820,0
|
|
20230919,103500,356079780,8820,8840,8870,8820,22
|
|
20230919,103400,355885420,8820,8830,8830,8820,100
|
|
20230919,103300,355003270,8870,8860,8870,8860,22
|
|
20230919,103200,354808270,8860,8860,8860,8860,0
|
|
20230919,103100,354808270,8860,8860,8860,8860,201
|
|
20230919,103000,353027410,8860,8860,8860,8860,2
|
|
20230919,102900,353009690,8820,8820,8820,8820,2
|
|
20230919,102800,352992050,8820,8820,8820,8820,0
|
|
20230919,102700,352992050,8820,8850,8850,8820,2
|
|
20230919,102600,352974380,8820,8820,8820,8820,32
|
|
20230919,102500,352692140,8820,8820,8820,8820,131
|
|
20230919,102400,351536720,8820,8810,8850,8810,803
|
|
20230919,102300,344460510,8810,8830,8830,8810,133
|
|
20230919,102200,343288760,8820,8820,8820,8820,23
|
|
20230919,102100,343085900,8830,8820,8830,8820,27
|
|
20230919,102000,342847610,8800,8820,8820,8800,1932
|
|
20230919,101900,325836660,8830,8830,8830,8830,4
|
|
20230919,101800,325801340,8850,8830,8850,8830,34
|
|
20230919,101700,325500880,8850,8830,8850,8830,13
|
|
20230919,101600,325385870,8820,8840,8860,8820,1620
|
|
20230919,101500,311072120,8850,8860,8860,8850,157
|
|
20230919,101400,309682650,8850,8860,8860,8850,53
|
|
20230919,101300,309213400,8860,8860,8860,8860,1
|
|
20230919,101200,309204540,8850,8850,8850,8850,25
|
|
20230919,101100,308983290,8850,8830,8860,8830,608
|
|
20230919,101000,303613800,8830,8840,8840,8830,24
|
|
20230919,100900,303401810,8830,8860,8860,8830,101
|
|
20230919,100800,302506980,8860,8860,8860,8860,1
|
|
20230919,100700,302498120,8860,8830,8860,8830,110
|
|
20230919,100600,301526790,8830,8830,8830,8830,107
|
|
20230919,100500,300581980,8850,8850,8850,8830,144
|
|
20230919,100400,299310330,8850,8840,8850,8820,77
|
|
20230919,100300,298630670,8870,8830,8870,8830,17
|
|
20230919,100200,298480520,8870,8830,8870,8830,1137
|
|
20230919,100100,288406700,8860,8820,8860,8810,24
|
|
20230919,100000,288194380,8800,8830,8830,8800,293
|
|
20230919,095900,285614320,8870,8870,8870,8870,0
|
|
20230919,095800,285614320,8870,8890,8900,8750,7148
|
|
20230919,095700,222471810,8900,8900,8900,8900,164
|
|
20230919,095600,221012210,8900,8950,8950,8890,601
|
|
20230919,095500,215664730,8950,8900,8960,8900,176
|
|
20230919,095400,214097340,8900,8900,8900,8890,1246
|
|
20230919,095300,203008460,8900,8950,8970,8900,1683
|
|
20230919,095200,188011380,8970,8970,8970,8970,0
|
|
20230919,095100,188011380,8970,8960,8970,8930,128
|
|
20230919,095000,186865260,8970,8960,8970,8940,675
|
|
20230919,094900,180824720,8950,8970,8970,8950,4005
|
|
20230919,094800,144976040,8970,9000,9000,8960,2049
|
|
20230919,094700,126582500,9000,9000,9000,9000,1
|
|
20230919,094600,126573500,9000,9010,9010,9000,186
|
|
20230919,094500,124898520,9020,9020,9020,9020,0
|
|
20230919,094400,124898520,9020,9020,9020,9020,0
|
|
20230919,094300,124898520,9020,9020,9020,9020,29
|
|
20230919,094200,124636940,9020,9020,9020,9020,44
|
|
20230919,094100,124240060,9000,9030,9030,9000,800
|
|
20230919,094000,117035720,9030,9040,9040,9030,507
|
|
20230919,093900,112452630,9040,9040,9040,9040,2
|
|
20230919,093800,112434550,9070,9070,9070,9070,6
|
|
20230919,093700,112380130,9070,9070,9070,9040,503
|
|
20230919,093600,107832920,9070,9070,9070,9070,0
|
|
20230919,093500,107832920,9070,9040,9070,9040,21
|
|
20230919,093400,107643050,9040,9040,9040,9040,80
|
|
20230919,093300,106919850,9070,9060,9070,9040,77
|
|
20230919,093200,106222560,9060,9060,9060,9060,1
|
|
20230919,093100,106213500,9040,9070,9070,9040,45
|
|
20230919,093000,105806670,9040,9040,9040,9040,366
|
|
20230919,092900,102498030,9040,9040,9040,9040,0
|
|
20230919,092800,102498030,9040,9040,9040,9040,0
|
|
20230919,092700,102498030,9040,9040,9040,9040,0
|
|
20230919,092600,102498030,9040,9010,9040,9010,166
|
|
20230919,092500,101002320,9030,9030,9030,9030,5
|
|
20230919,092400,100957170,9010,9010,9010,9010,0
|
|
20230919,092300,100957170,9010,9010,9010,9010,0
|
|
20230919,092200,100957170,9010,9010,9010,9010,0
|
|
20230919,092100,100957170,9010,9020,9020,9010,149
|
|
20230919,092000,99614320,9030,9020,9030,9020,265
|
|
20230919,091900,97224010,9020,9020,9020,9020,0
|
|
20230919,091800,97224010,9020,9020,9020,9020,0
|
|
20230919,091700,97224010,9020,9030,9030,9020,333
|
|
20230919,091600,94220020,9040,9020,9040,9020,2
|
|
20230919,091500,94201960,9020,9000,9020,9000,372
|
|
20230919,091400,90853940,9000,9040,9040,9000,1817
|
|
20230919,091300,74488630,9090,9020,9090,9020,2
|
|
20230919,091200,74470520,9070,9090,9090,9070,41
|
|
20230919,091100,74098630,9070,9050,9070,9050,348
|
|
20230919,091000,70944230,9030,9020,9030,9020,117
|
|
20230919,090900,69888310,9020,9020,9020,9020,1
|
|
20230919,090800,69879290,9030,9000,9030,8990,3108
|
|
20230919,090700,41907460,9000,9010,9010,9000,3000
|
|
20230919,090600,14901880,9050,9050,9050,9050,0
|
|
20230919,090500,14901880,9050,9070,9070,9000,267
|
|
20230919,090400,12493140,9030,9070,9080,9030,35
|
|
20230919,090300,12176390,9090,9090,9090,9090,90
|
|
20230919,090200,11358290,9030,9040,9040,9030,180
|
|
20230919,090100,9732530,9030,9140,9140,9030,107
|
|
20230919,090000,8761700,9170,9010,9170,9000,972
|