587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184400,775621170,8670,8670,8670,8670,829
|
|
20230908,184300,775621170,8670,8670,8670,8670,0
|
|
20230908,184200,775621170,8670,8670,8670,8670,0
|
|
20230908,184100,775621170,8670,8670,8670,8670,0
|
|
20230908,184000,775621170,8670,8670,8670,8670,0
|
|
20230908,183900,775621170,8670,8670,8670,8670,0
|
|
20230908,183800,775621170,8670,8670,8670,8670,0
|
|
20230908,183700,775621170,8670,8670,8670,8670,0
|
|
20230908,183600,775621170,8670,8670,8670,8670,0
|
|
20230908,183500,775621170,8670,8670,8670,8670,0
|
|
20230908,183400,775621170,8670,8670,8670,8670,0
|
|
20230908,183300,775621170,8670,8670,8670,8670,0
|
|
20230908,183200,775621170,8670,8670,8670,8670,0
|
|
20230908,183100,775621170,8670,8670,8670,8670,0
|
|
20230908,183000,775621170,8670,8670,8670,8670,0
|
|
20230908,182900,775621170,8670,8670,8670,8670,0
|
|
20230908,182800,775621170,8670,8670,8670,8670,0
|
|
20230908,182700,775621170,8670,8670,8670,8670,0
|
|
20230908,182600,775621170,8670,8670,8670,8670,0
|
|
20230908,182500,775621170,8670,8670,8670,8670,0
|
|
20230908,182400,775621170,8670,8670,8670,8670,0
|
|
20230908,182300,775621170,8670,8670,8670,8670,0
|
|
20230908,182200,775621170,8670,8670,8670,8670,0
|
|
20230908,182100,775621170,8670,8670,8670,8670,0
|
|
20230908,182000,775621170,8670,8670,8670,8670,0
|
|
20230908,181900,775621170,8670,8670,8670,8670,0
|
|
20230908,181800,775621170,8670,8670,8670,8670,0
|
|
20230908,181700,775621170,8670,8670,8670,8670,0
|
|
20230908,181600,775621170,8670,8670,8670,8670,0
|
|
20230908,181500,775621170,8670,8670,8670,8670,0
|
|
20230908,181400,775621170,8670,8670,8670,8670,829
|
|
20230908,181300,775621170,8670,8670,8670,8670,0
|
|
20230908,181200,775621170,8670,8670,8670,8670,0
|
|
20230908,181100,775621170,8670,8670,8670,8670,0
|
|
20230908,181000,775621170,8670,8670,8670,8670,0
|
|
20230908,180900,775621170,8670,8670,8670,8670,0
|
|
20230908,180800,775621170,8670,8670,8670,8670,0
|
|
20230908,180700,775621170,8670,8670,8670,8670,0
|
|
20230908,180600,775621170,8670,8670,8670,8670,0
|
|
20230908,180500,775621170,8670,8670,8670,8670,0
|
|
20230908,180400,775621170,8670,8670,8670,8670,0
|
|
20230908,180300,775621170,8670,8670,8670,8670,0
|
|
20230908,180200,775621170,8670,8670,8670,8670,0
|
|
20230908,180100,775621170,8670,8670,8670,8670,0
|
|
20230908,180000,775621170,8670,8670,8670,8670,0
|
|
20230908,175900,775621170,8670,8670,8670,8670,0
|
|
20230908,175800,775621170,8670,8670,8670,8670,0
|
|
20230908,175700,775621170,8670,8670,8670,8670,0
|
|
20230908,175600,775621170,8670,8670,8670,8670,0
|
|
20230908,175500,775621170,8670,8670,8670,8670,0
|
|
20230908,175400,775621170,8670,8670,8670,8670,0
|
|
20230908,175300,775621170,8670,8670,8670,8670,0
|
|
20230908,175200,775621170,8670,8670,8670,8670,0
|
|
20230908,175100,775621170,8670,8670,8670,8670,0
|
|
20230908,175000,775621170,8670,8670,8670,8670,0
|
|
20230908,174900,775621170,8670,8670,8670,8670,0
|
|
20230908,174800,775621170,8670,8670,8670,8670,0
|
|
20230908,174700,775621170,8670,8670,8670,8670,0
|
|
20230908,174600,775621170,8670,8670,8670,8670,0
|
|
20230908,174500,775621170,8670,8670,8670,8670,0
|
|
20230908,174400,775621170,8670,8670,8670,8670,829
|
|
20230908,174300,775621170,8670,8670,8670,8670,0
|
|
20230908,174200,775621170,8670,8670,8670,8670,0
|
|
20230908,174100,775621170,8670,8670,8670,8670,0
|
|
20230908,174000,775621170,8670,8670,8670,8670,0
|
|
20230908,173900,775621170,8670,8670,8670,8670,0
|
|
20230908,173800,775621170,8670,8670,8670,8670,0
|
|
20230908,173700,775621170,8670,8670,8670,8670,0
|
|
20230908,173600,775621170,8670,8670,8670,8670,0
|
|
20230908,173500,775621170,8670,8670,8670,8670,0
|
|
20230908,173400,775621170,8670,8670,8670,8670,0
|
|
20230908,173300,775621170,8670,8670,8670,8670,0
|
|
20230908,173200,775621170,8670,8670,8670,8670,0
|
|
20230908,173100,775621170,8670,8670,8670,8670,0
|
|
20230908,173000,775621170,8670,8670,8670,8670,0
|
|
20230908,172900,775621170,8670,8670,8670,8670,0
|
|
20230908,172800,775621170,8670,8670,8670,8670,0
|
|
20230908,172700,775621170,8670,8670,8670,8670,0
|
|
20230908,172600,775621170,8670,8670,8670,8670,0
|
|
20230908,172500,775621170,8670,8670,8670,8670,0
|
|
20230908,172400,775621170,8670,8670,8670,8670,0
|
|
20230908,172300,775621170,8670,8670,8670,8670,0
|
|
20230908,172200,775621170,8670,8670,8670,8670,0
|
|
20230908,172100,775621170,8670,8670,8670,8670,0
|
|
20230908,172000,775621170,8670,8670,8670,8670,0
|
|
20230908,171900,775621170,8670,8670,8670,8670,0
|
|
20230908,171800,775621170,8670,8670,8670,8670,0
|
|
20230908,171700,775621170,8670,8670,8670,8670,0
|
|
20230908,171600,775621170,8670,8670,8670,8670,0
|
|
20230908,171500,775621170,8670,8670,8670,8670,0
|
|
20230908,171400,775621170,8670,8670,8670,8670,829
|
|
20230908,171300,775621170,8670,8670,8670,8670,0
|
|
20230908,171200,775621170,8670,8670,8670,8670,0
|
|
20230908,171100,775621170,8670,8670,8670,8670,0
|
|
20230908,171000,775621170,8670,8670,8670,8670,0
|
|
20230908,170900,775621170,8670,8670,8670,8670,0
|
|
20230908,170800,775621170,8670,8670,8670,8670,0
|
|
20230908,170700,775621170,8670,8670,8670,8670,0
|
|
20230908,170600,775621170,8670,8670,8670,8670,0
|
|
20230908,170500,775621170,8670,8670,8670,8670,0
|
|
20230908,170400,775621170,8670,8670,8670,8670,0
|
|
20230908,170300,775621170,8670,8670,8670,8670,0
|
|
20230908,170200,775621170,8670,8670,8670,8670,0
|
|
20230908,170100,775621170,8670,8670,8670,8670,0
|
|
20230908,170000,775621170,8670,8670,8670,8670,0
|
|
20230908,165900,775621170,8670,8670,8670,8670,0
|
|
20230908,165800,775621170,8670,8670,8670,8670,0
|
|
20230908,165700,775621170,8670,8670,8670,8670,0
|
|
20230908,165600,775621170,8670,8670,8670,8670,0
|
|
20230908,165500,775621170,8670,8670,8670,8670,0
|
|
20230908,165400,775621170,8670,8670,8670,8670,0
|
|
20230908,165300,775621170,8670,8670,8670,8670,0
|
|
20230908,165200,775621170,8670,8670,8670,8670,0
|
|
20230908,165100,775621170,8670,8670,8670,8670,0
|
|
20230908,165000,775621170,8670,8670,8670,8670,0
|
|
20230908,164900,775621170,8670,8670,8670,8670,0
|
|
20230908,164800,775621170,8670,8670,8670,8670,0
|
|
20230908,164700,775621170,8670,8670,8670,8670,0
|
|
20230908,164600,775621170,8670,8670,8670,8670,0
|
|
20230908,164500,775621170,8670,8670,8670,8670,0
|
|
20230908,164400,775621170,8670,8670,8670,8670,829
|
|
20230908,164300,775621170,8670,8670,8670,8670,0
|
|
20230908,164200,775621170,8670,8670,8670,8670,0
|
|
20230908,164100,775621170,8670,8670,8670,8670,0
|
|
20230908,164000,775621170,8670,8670,8670,8670,0
|
|
20230908,163900,775621170,8670,8670,8670,8670,0
|
|
20230908,163800,775621170,8670,8670,8670,8670,0
|
|
20230908,163700,775621170,8670,8670,8670,8670,0
|
|
20230908,163600,775621170,8670,8670,8670,8670,0
|
|
20230908,163500,775621170,8670,8670,8670,8670,0
|
|
20230908,163400,775621170,8670,8670,8670,8670,0
|
|
20230908,163300,775621170,8670,8670,8670,8670,0
|
|
20230908,163200,775621170,8670,8670,8670,8670,0
|
|
20230908,163100,775621170,8670,8670,8670,8670,0
|
|
20230908,163000,775621170,8670,8670,8670,8670,0
|
|
20230908,162900,775621170,8670,8670,8670,8670,0
|
|
20230908,162800,775621170,8670,8670,8670,8670,0
|
|
20230908,162700,775621170,8670,8670,8670,8670,0
|
|
20230908,162600,775621170,8670,8670,8670,8670,0
|
|
20230908,162500,775621170,8670,8670,8670,8670,0
|
|
20230908,162400,775621170,8670,8670,8670,8670,0
|
|
20230908,162300,775621170,8670,8670,8670,8670,0
|
|
20230908,162200,775621170,8670,8670,8670,8670,0
|
|
20230908,162100,775621170,8670,8670,8670,8670,0
|
|
20230908,162000,775621170,8670,8670,8670,8670,0
|
|
20230908,161900,775621170,8670,8670,8670,8670,0
|
|
20230908,161800,775621170,8670,8670,8670,8670,0
|
|
20230908,161700,775621170,8670,8670,8670,8670,0
|
|
20230908,161600,775621170,8670,8670,8670,8670,0
|
|
20230908,161500,775621170,8670,8670,8670,8670,0
|
|
20230908,161400,775621170,8670,8670,8670,8670,829
|
|
20230908,161300,775621170,8670,8670,8670,8670,0
|
|
20230908,161200,775621170,8670,8670,8670,8670,0
|
|
20230908,161100,775621170,8670,8670,8670,8670,0
|
|
20230908,161000,775621170,8670,8670,8670,8670,0
|
|
20230908,160900,775621170,8670,8670,8670,8670,0
|
|
20230908,160800,775621170,8670,8670,8670,8670,0
|
|
20230908,160700,775621170,8670,8670,8670,8670,0
|
|
20230908,160600,775621170,8670,8670,8670,8670,0
|
|
20230908,160500,775621170,8670,8670,8670,8670,0
|
|
20230908,160400,775621170,8670,8670,8670,8670,0
|
|
20230908,160300,775621170,8670,8670,8670,8670,0
|
|
20230908,160200,775621170,8670,8670,8670,8670,0
|
|
20230908,160100,775621170,8670,8670,8670,8670,0
|
|
20230908,160000,775621170,8670,8670,8670,8670,0
|
|
20230908,155900,775621170,8670,8670,8670,8670,0
|
|
20230908,155800,775621170,8670,8670,8670,8670,0
|
|
20230908,155700,775621170,8670,8670,8670,8670,0
|
|
20230908,155600,775621170,8670,8670,8670,8670,0
|
|
20230908,155500,775621170,8670,8670,8670,8670,0
|
|
20230908,155400,775621170,8670,8670,8670,8670,0
|
|
20230908,155300,775621170,8670,8670,8670,8670,0
|
|
20230908,155200,775621170,8670,8670,8670,8670,0
|
|
20230908,155100,775621170,8670,8670,8670,8670,0
|
|
20230908,155000,775621170,8670,8670,8670,8670,0
|
|
20230908,154900,775621170,8670,8670,8670,8670,0
|
|
20230908,154800,775621170,8670,8670,8670,8670,0
|
|
20230908,154700,775621170,8670,8670,8670,8670,0
|
|
20230908,154600,775621170,8670,8670,8670,8670,0
|
|
20230908,154500,775621170,8670,8670,8670,8670,0
|
|
20230908,154400,775621170,8670,8670,8670,8670,829
|
|
20230908,154300,775621170,8670,8670,8670,8670,0
|
|
20230908,154200,775621170,8670,8670,8670,8670,0
|
|
20230908,154100,775621170,8670,8670,8670,8670,0
|
|
20230908,154000,775621170,8670,8670,8670,8670,0
|
|
20230908,153900,775621170,8670,8670,8670,8670,0
|
|
20230908,153800,775621170,8670,8670,8670,8670,0
|
|
20230908,153700,775621170,8670,8670,8670,8670,0
|
|
20230908,153600,775621170,8670,8670,8670,8670,0
|
|
20230908,153500,775621170,8670,8670,8670,8670,0
|
|
20230908,153400,775621170,8670,8670,8670,8670,0
|
|
20230908,153300,775621170,8670,8670,8670,8670,0
|
|
20230908,153200,775621170,8670,8670,8670,8670,0
|
|
20230908,153100,775621170,8670,8670,8670,8670,0
|
|
20230908,153000,775621170,8670,8670,8670,8670,829
|
|
20230908,152900,768433740,8700,8700,8700,8700,0
|
|
20230908,152800,768433740,8700,8700,8700,8700,0
|
|
20230908,152700,768433740,8700,8700,8700,8700,0
|
|
20230908,152600,768433740,8700,8700,8700,8700,0
|
|
20230908,152500,768433740,8700,8700,8700,8700,0
|
|
20230908,152400,768433740,8700,8700,8700,8700,0
|
|
20230908,152300,768433740,8700,8700,8700,8700,0
|
|
20230908,152200,768433740,8700,8700,8700,8700,0
|
|
20230908,152100,768433740,8700,8700,8700,8700,0
|
|
20230908,152000,768433740,8700,8700,8700,8700,0
|
|
20230908,151900,768433740,8700,8690,8700,8670,255
|
|
20230908,151800,766221380,8690,8690,8690,8670,8
|
|
20230908,151700,766151980,8690,8700,8700,8690,12
|
|
20230908,151600,766047610,8670,8690,8700,8670,710
|
|
20230908,151500,759883340,8700,8690,8700,8690,35
|
|
20230908,151400,759578850,8700,8690,8700,8690,96
|
|
20230908,151300,758744410,8690,8690,8690,8690,27
|
|
20230908,151200,758509780,8690,8700,8700,8690,22
|
|
20230908,151100,758318570,8700,8700,8700,8690,13
|
|
20230908,151000,758205560,8690,8680,8700,8680,98
|
|
20230908,150900,757354720,8700,8690,8700,8680,30
|
|
20230908,150800,757094110,8680,8680,8680,8680,9
|
|
20230908,150700,757015990,8680,8680,8680,8680,361
|
|
20230908,150600,753882510,8680,8680,8680,8680,10
|
|
20230908,150500,753795710,8680,8680,8680,8680,326
|
|
20230908,150400,750966030,8680,8680,8680,8680,32
|
|
20230908,150300,750688270,8690,8690,8690,8680,91
|
|
20230908,150200,749897570,8690,8680,8690,8680,27
|
|
20230908,150100,749663190,8690,8690,8690,8690,2
|
|
20230908,150000,749645810,8700,8700,8700,8680,27
|
|
20230908,145900,749411390,8680,8680,8700,8680,143
|
|
20230908,145800,748170130,8680,8680,8700,8680,178
|
|
20230908,145700,746623240,8680,8690,8700,8680,674
|
|
20230908,145600,740766210,8680,8680,8680,8680,19
|
|
20230908,145500,740601290,8690,8690,8690,8670,59
|
|
20230908,145400,740088820,8670,8690,8690,8670,298
|
|
20230908,145300,737499780,8700,8660,8710,8660,275
|
|
20230908,145200,735107950,8710,8680,8710,8660,9067
|
|
20230908,145100,656303500,8660,8660,8680,8660,740
|
|
20230908,145000,649887720,8660,8650,8670,8650,68
|
|
20230908,144900,649298510,8670,8650,8670,8650,81
|
|
20230908,144800,648597190,8660,8650,8660,8650,53
|
|
20230908,144700,648138730,8650,8650,8650,8650,9
|
|
20230908,144600,648060880,8650,8650,8650,8650,9
|
|
20230908,144500,647983030,8650,8650,8650,8650,19
|
|
20230908,144400,647818680,8660,8660,8660,8660,9
|
|
20230908,144300,647740740,8650,8660,8660,8650,125
|
|
20230908,144200,646658410,8660,8660,8660,8660,20
|
|
20230908,144100,646485210,8670,8650,8670,8650,30
|
|
20230908,144000,646225480,8670,8650,8670,8650,217
|
|
20230908,143900,644346340,8660,8660,8660,8660,0
|
|
20230908,143800,644346340,8660,8640,8660,8640,46
|
|
20230908,143700,643948780,8660,8660,8660,8640,32
|
|
20230908,143600,643671860,8660,8640,8660,8640,24
|
|
20230908,143500,643464390,8660,8640,8660,8640,43
|
|
20230908,143400,643092460,8630,8630,8630,8630,0
|
|
20230908,143300,643092460,8630,8640,8650,8630,167
|
|
20230908,143200,641648920,8630,8640,8640,8630,205
|
|
20230908,143100,639879530,8640,8640,8640,8640,22
|
|
20230908,143000,639689450,8640,8640,8640,8640,9
|
|
20230908,142900,639611690,8650,8630,8650,8630,314
|
|
20230908,142800,636896250,8630,8630,8630,8630,27
|
|
20230908,142700,636663240,8630,8630,8630,8620,49
|
|
20230908,142600,636240770,8620,8620,8620,8620,13
|
|
20230908,142500,636128710,8630,8630,8630,8630,991
|
|
20230908,142400,627576380,8630,8630,8630,8630,18
|
|
20230908,142300,627421040,8630,8630,8630,8630,9
|
|
20230908,142200,627343370,8630,8630,8630,8630,46
|
|
20230908,142100,626946390,8640,8640,8640,8640,7
|
|
20230908,142000,626885910,8630,8630,8630,8630,0
|
|
20230908,141900,626885910,8630,8640,8640,8630,47
|
|
20230908,141800,626479970,8630,8630,8630,8630,10
|
|
20230908,141700,626393670,8630,8630,8630,8630,23
|
|
20230908,141600,626195180,8630,8630,8630,8630,37
|
|
20230908,141500,625875870,8630,8630,8630,8630,9
|
|
20230908,141400,625798200,8630,8630,8630,8630,19
|
|
20230908,141300,625634230,8630,8630,8630,8630,0
|
|
20230908,141200,625634230,8630,8670,8670,8630,12
|
|
20230908,141100,625530590,8670,8640,8670,8640,173
|
|
20230908,141000,624032030,8630,8630,8630,8630,10
|
|
20230908,140900,623945730,8630,8650,8650,8630,20
|
|
20230908,140800,623773110,8660,8640,8660,8630,588
|
|
20230908,140700,618686270,8630,8620,8630,8620,617
|
|
20230908,140600,613366680,8630,8630,8630,8630,322
|
|
20230908,140500,610587820,8630,8630,8630,8630,18
|
|
20230908,140400,610432480,8650,8650,8650,8650,0
|
|
20230908,140300,610432480,8650,8630,8650,8630,24
|
|
20230908,140200,610225300,8630,8640,8640,8630,219
|
|
20230908,140100,608333230,8630,8630,8630,8630,13
|
|
20230908,140000,608221040,8630,8640,8640,8630,16
|
|
20230908,135900,608082950,8640,8630,8650,8630,128
|
|
20230908,135800,606976960,8620,8620,8620,8620,9
|
|
20230908,135700,606899380,8620,8620,8620,8620,53
|
|
20230908,135600,606442520,8620,8620,8620,8620,29
|
|
20230908,135500,606192540,8620,8630,8630,8620,25
|
|
20230908,135400,605976970,8630,8630,8630,8630,0
|
|
20230908,135300,605976970,8630,8630,8630,8630,29
|
|
20230908,135200,605726700,8630,8630,8630,8630,0
|
|
20230908,135100,605726700,8630,8620,8630,8620,419
|
|
20230908,135000,602112520,8620,8620,8620,8620,45
|
|
20230908,134900,601724620,8620,8620,8620,8620,0
|
|
20230908,134800,601724620,8620,8620,8620,8620,21
|
|
20230908,134700,601543600,8620,8620,8620,8620,27
|
|
20230908,134600,601310860,8630,8630,8630,8630,20
|
|
20230908,134500,601138260,8620,8630,8630,8620,184
|
|
20230908,134400,599550600,8630,8620,8630,8620,193
|
|
20230908,134300,597886330,8630,8630,8630,8620,133
|
|
20230908,134200,596738640,8630,8630,8630,8630,118
|
|
20230908,134100,595720300,8630,8630,8630,8630,64
|
|
20230908,134000,595167980,8630,8630,8630,8630,27
|
|
20230908,133900,594934970,8640,8630,8640,8630,11
|
|
20230908,133800,594840030,8640,8640,8640,8630,34
|
|
20230908,133700,594546370,8630,8630,8630,8630,28
|
|
20230908,133600,594304730,8630,8640,8640,8630,183
|
|
20230908,133500,592725390,8640,8640,8640,8640,9
|
|
20230908,133400,592647630,8640,8640,8650,8640,88
|
|
20230908,133300,591887300,8640,8650,8650,8640,20
|
|
20230908,133200,591714470,8650,8650,8650,8650,52
|
|
20230908,133100,591264670,8650,8630,8650,8630,95
|
|
20230908,133000,590443790,8630,8630,8630,8630,0
|
|
20230908,132900,590443790,8630,8630,8630,8630,24
|
|
20230908,132800,590236670,8640,8630,8640,8630,22
|
|
20230908,132700,590046780,8640,8650,8650,8640,2
|
|
20230908,132600,590029490,8630,8640,8640,8630,28
|
|
20230908,132500,589787750,8650,8650,8650,8650,1
|
|
20230908,132400,589779100,8630,8620,8630,8620,110
|
|
20230908,132300,588830780,8620,8620,8620,8620,26
|
|
20230908,132200,588606660,8630,8630,8630,8630,97
|
|
20230908,132100,587769550,8630,8630,8640,8630,63
|
|
20230908,132000,587225840,8630,8630,8630,8630,0
|
|
20230908,131900,587225840,8630,8640,8640,8630,22
|
|
20230908,131800,587035970,8630,8630,8630,8630,0
|
|
20230908,131700,587035970,8630,8620,8630,8620,32
|
|
20230908,131600,586759960,8630,8630,8630,8620,23
|
|
20230908,131500,586561560,8630,8630,8630,8630,459
|
|
20230908,131400,582600390,8630,8630,8630,8630,13
|
|
20230908,131300,582488200,8630,8630,8630,8630,10
|
|
20230908,131200,582401900,8630,8630,8630,8630,19
|
|
20230908,131100,582237930,8630,8630,8630,8630,0
|
|
20230908,131000,582237930,8630,8630,8630,8630,0
|
|
20230908,130900,582237930,8630,8640,8680,8630,3010
|
|
20230908,130800,556120020,8630,8630,8630,8630,82
|
|
20230908,130700,555412360,8630,8630,8630,8620,63
|
|
20230908,130600,554869190,8630,8620,8630,8620,51
|
|
20230908,130500,554429550,8620,8620,8620,8620,38
|
|
20230908,130400,554101990,8630,8630,8630,8630,0
|
|
20230908,130300,554101990,8630,8630,8630,8630,9
|
|
20230908,130200,554024320,8630,8630,8630,8630,943
|
|
20230908,130100,545886230,8640,8640,8640,8640,0
|
|
20230908,130000,545886230,8640,8660,8660,8640,23
|
|
20230908,125900,545687360,8650,8650,8650,8650,18
|
|
20230908,125800,545531660,8660,8650,8660,8630,668
|
|
20230908,125700,539762040,8640,8640,8650,8640,126
|
|
20230908,125600,538672400,8650,8650,8650,8650,1
|
|
20230908,125500,538663750,8640,8640,8650,8640,42
|
|
20230908,125400,538300860,8640,8630,8640,8630,18
|
|
20230908,125300,538145430,8630,8630,8630,8630,15
|
|
20230908,125200,538015980,8630,8640,8640,8630,119
|
|
20230908,125100,536988010,8640,8640,8640,8640,10
|
|
20230908,125000,536901610,8640,8640,8640,8640,14
|
|
20230908,124900,536780650,8650,8640,8650,8640,54
|
|
20230908,124800,536313980,8640,8630,8640,8630,19
|
|
20230908,124700,536150000,8630,8630,8640,8630,21
|
|
20230908,124600,535968750,8630,8630,8630,8630,37
|
|
20230908,124500,535649440,8640,8630,8640,8630,28
|
|
20230908,124400,535407620,8650,8650,8650,8650,0
|
|
20230908,124300,535407620,8650,8640,8650,8630,28
|
|
20230908,124200,535165850,8660,8660,8660,8660,55
|
|
20230908,124100,534689550,8640,8630,8650,8630,36
|
|
20230908,124000,534378500,8640,8630,8640,8630,28
|
|
20230908,123900,534136670,8630,8630,8630,8630,18
|
|
20230908,123800,533981330,8630,8640,8640,8630,26
|
|
20230908,123700,533756840,8640,8640,8640,8640,15
|
|
20230908,123600,533627240,8640,8630,8640,8630,17
|
|
20230908,123500,533480500,8640,8630,8640,8630,36
|
|
20230908,123400,533169550,8630,8630,8630,8630,0
|
|
20230908,123300,533169550,8630,8640,8640,8630,128
|
|
20230908,123200,532064900,8660,8660,8660,8660,0
|
|
20230908,123100,532064900,8660,8640,8660,8630,789
|
|
20230908,123000,525255640,8640,8630,8640,8630,49
|
|
20230908,122900,524832590,8630,8630,8630,8630,22
|
|
20230908,122800,524642730,8640,8630,8640,8630,155
|
|
20230908,122700,523304320,8640,8630,8640,8630,187
|
|
20230908,122600,521690090,8630,8640,8640,8630,189
|
|
20230908,122500,520057250,8640,8640,8640,8640,900
|
|
20230908,122400,512281250,8640,8650,8650,8640,171
|
|
20230908,122300,510802240,8650,8650,8650,8650,45
|
|
20230908,122200,510412990,8650,8650,8650,8650,0
|
|
20230908,122100,510412990,8650,8650,8650,8650,284
|
|
20230908,122000,507956390,8650,8650,8650,8650,58
|
|
20230908,121900,507454690,8650,8650,8650,8650,27
|
|
20230908,121800,507221140,8650,8650,8650,8650,20
|
|
20230908,121700,507048140,8650,8660,8660,8650,169
|
|
20230908,121600,505584790,8650,8650,8650,8650,10
|
|
20230908,121500,505498290,8660,8660,8660,8660,2
|
|
20230908,121400,505480970,8650,8660,8660,8650,46
|
|
20230908,121300,505083050,8660,8650,8660,8650,57
|
|
20230908,121200,504589990,8640,8650,8650,8640,23
|
|
20230908,121100,504391250,8640,8640,8640,8640,28
|
|
20230908,121000,504149330,8640,8640,8640,8640,0
|
|
20230908,120900,504149330,8640,8650,8650,8640,46
|
|
20230908,120800,503751690,8650,8640,8650,8640,61
|
|
20230908,120700,503224430,8640,8640,8640,8640,93
|
|
20230908,120600,502420910,8640,8640,8640,8640,9
|
|
20230908,120500,502343150,8650,8640,8650,8640,68
|
|
20230908,120400,501755130,8640,8640,8640,8640,28
|
|
20230908,120300,501513210,8640,8640,8640,8640,10
|
|
20230908,120200,501426810,8640,8640,8640,8640,11
|
|
20230908,120100,501331770,8640,8640,8640,8640,46
|
|
20230908,120000,500934330,8640,8640,8640,8640,129
|
|
20230908,115900,499819770,8640,8640,8640,8640,500
|
|
20230908,115800,495499770,8640,8640,8640,8640,0
|
|
20230908,115700,495499770,8640,8640,8640,8640,11
|
|
20230908,115600,495404730,8680,8670,8680,8670,111
|
|
20230908,115500,494441340,8680,8650,8680,8640,533
|
|
20230908,115400,489821590,8650,8650,8650,8650,2069
|
|
20230908,115300,471924740,8650,8650,8660,8650,26
|
|
20230908,115200,471699820,8650,8650,8650,8650,10
|
|
20230908,115100,471613320,8650,8660,8660,8650,955
|
|
20230908,115000,463343210,8660,8660,8660,8660,25
|
|
20230908,114900,463126710,8660,8660,8660,8660,0
|
|
20230908,114800,463126710,8660,8660,8660,8660,39
|
|
20230908,114700,462788970,8660,8660,8670,8660,13
|
|
20230908,114600,462676360,8660,8660,8660,8660,0
|
|
20230908,114500,462676360,8660,8660,8660,8660,46
|
|
20230908,114400,462278000,8660,8660,8660,8660,0
|
|
20230908,114300,462278000,8660,8670,8670,8660,18
|
|
20230908,114200,462122060,8660,8660,8660,8660,27
|
|
20230908,114100,461888240,8670,8660,8670,8660,55
|
|
20230908,114000,461411850,8660,8660,8660,8660,9
|
|
20230908,113900,461333910,8670,8660,8670,8660,31
|
|
20230908,113800,461065430,8660,8660,8660,8660,10
|
|
20230908,113700,460978830,8660,8660,8660,8660,9
|
|
20230908,113600,460900890,8670,8660,8670,8660,49
|
|
20230908,113500,460476340,8670,8670,8670,8670,81
|
|
20230908,113400,459774070,8660,8660,8660,8660,0
|
|
20230908,113300,459774070,8660,8660,8680,8660,871
|
|
20230908,113200,452219040,8660,8660,8660,8660,30
|
|
20230908,113100,451959240,8660,8660,8660,8660,22
|
|
20230908,113000,451768720,8660,8660,8660,8660,0
|
|
20230908,112900,451768720,8660,8650,8660,8650,42
|
|
20230908,112800,451405230,8650,8660,8660,8650,11
|
|
20230908,112700,451309980,8650,8650,8650,8650,7
|
|
20230908,112600,451249430,8650,8670,8670,8650,793
|
|
20230908,112500,444382200,8670,8670,8670,8670,9
|
|
20230908,112400,444304170,8670,8670,8670,8670,13
|
|
20230908,112300,444191460,8670,8670,8670,8670,196
|
|
20230908,112200,442492140,8670,8670,8670,8670,14
|
|
20230908,112100,442370760,8670,8670,8670,8670,10
|
|
20230908,112000,442284060,8670,8670,8670,8670,9
|
|
20230908,111900,442206030,8670,8670,8670,8660,261
|
|
20230908,111800,439944010,8670,8670,8670,8670,9
|
|
20230908,111700,439865980,8680,8680,8680,8680,125
|
|
20230908,111600,438780980,8680,8680,8680,8680,19
|
|
20230908,111500,438616060,8680,8670,8680,8670,36
|
|
20230908,111400,438303670,8670,8670,8670,8670,13
|
|
20230908,111300,438190960,8670,8670,8670,8670,59
|
|
20230908,111200,437679430,8670,8680,8700,8670,1018
|
|
20230908,111100,428826020,8670,8670,8670,8670,0
|
|
20230908,111000,428826020,8670,8650,8670,8650,1102
|
|
20230908,110900,419271950,8660,8660,8660,8660,4
|
|
20230908,110800,419237310,8660,8660,8660,8660,18
|
|
20230908,110700,419081430,8650,8660,8660,8650,51
|
|
20230908,110600,418640100,8660,8660,8660,8660,0
|
|
20230908,110500,418640100,8660,8660,8660,8660,17
|
|
20230908,110400,418492880,8670,8670,8670,8670,1010
|
|
20230908,110300,409736180,8670,8670,8670,8670,28
|
|
20230908,110200,409493420,8670,8680,8680,8670,43
|
|
20230908,110100,409120520,8670,8670,8670,8670,9
|
|
20230908,110000,409042490,8670,8690,8690,8670,12
|
|
20230908,105900,408938430,8680,8680,8680,8680,10
|
|
20230908,105800,408851630,8680,8680,8680,8680,16
|
|
20230908,105700,408712750,8680,8680,8680,8680,37
|
|
20230908,105600,408391590,8670,8670,8670,8670,0
|
|
20230908,105500,408391590,8670,8690,8690,8670,108
|
|
20230908,105400,407454950,8690,8690,8690,8690,46
|
|
20230908,105300,407055210,8690,8680,8690,8680,130
|
|
20230908,105200,405925760,8690,8690,8690,8690,3
|
|
20230908,105100,405899690,8690,8690,8690,8680,38
|
|
20230908,105000,405569740,8690,8690,8690,8680,38
|
|
20230908,104900,405239730,8690,8700,8700,8690,67
|
|
20230908,104800,404656900,8700,8690,8700,8690,374
|
|
20230908,104700,401406240,8690,8700,8700,8690,20
|
|
20230908,104600,401232430,8690,8670,8700,8670,2423
|
|
20230908,104500,380167400,8670,8670,8670,8670,10
|
|
20230908,104400,380080700,8680,8680,8680,8680,12
|
|
20230908,104300,379976540,8680,8690,8690,8680,163
|
|
20230908,104200,378560430,8690,8690,8690,8690,0
|
|
20230908,104100,378560430,8690,8690,8690,8690,57
|
|
20230908,104000,378065100,8700,8700,8700,8700,91
|
|
20230908,103900,377273400,8700,8700,8700,8700,0
|
|
20230908,103800,377273400,8700,8710,8730,8700,2027
|
|
20230908,103700,359628350,8720,8710,8720,8710,2281
|
|
20230908,103600,339748120,8710,8710,8710,8690,2103
|
|
20230908,103500,321441840,8710,8710,8710,8710,29
|
|
20230908,103400,321189250,8710,8700,8710,8700,109
|
|
20230908,103300,320240000,8710,8700,8710,8700,1556
|
|
20230908,103200,306692970,8690,8690,8690,8690,664
|
|
20230908,103100,300922810,8690,8700,8700,8690,67
|
|
20230908,103000,300340130,8690,8690,8690,8690,10
|
|
20230908,102900,300253230,8700,8690,8700,8690,11
|
|
20230908,102800,300157630,8690,8690,8690,8690,19
|
|
20230908,102700,299992520,8690,8700,8700,8690,22
|
|
20230908,102600,299801210,8700,8700,8700,8700,156
|
|
20230908,102500,298444010,8700,8700,8700,8700,27
|
|
20230908,102400,298209110,8700,8700,8700,8700,1197
|
|
20230908,102300,287795210,8700,8700,8700,8700,10
|
|
20230908,102200,287708210,8700,8700,8700,8700,29
|
|
20230908,102100,287455910,8700,8690,8700,8690,126
|
|
20230908,102000,286359880,8710,8710,8710,8710,0
|
|
20230908,101900,286359880,8710,8700,8710,8700,1070
|
|
20230908,101800,277050870,8700,8690,8700,8690,449
|
|
20230908,101700,273144740,8690,8700,8700,8690,22
|
|
20230908,101600,272953550,8700,8690,8700,8690,46
|
|
20230908,101500,272553720,8710,8700,8710,8700,38
|
|
20230908,101400,272222800,8700,8700,8710,8690,180
|
|
20230908,101300,270655670,8700,8700,8710,8700,52
|
|
20230908,101200,270202970,8700,8710,8710,8700,22
|
|
20230908,101100,270011540,8700,8700,8700,8700,38
|
|
20230908,101000,269680940,8700,8700,8700,8700,407
|
|
20230908,100900,266140040,8700,8700,8700,8700,243
|
|
20230908,100800,264025940,8700,8700,8700,8700,220
|
|
20230908,100700,262111940,8720,8650,8720,8650,4364
|
|
20230908,100600,224158800,8640,8640,8640,8640,43
|
|
20230908,100500,223787280,8630,8630,8630,8630,0
|
|
20230908,100400,223787280,8630,8630,8630,8630,13
|
|
20230908,100300,223675090,8630,8650,8660,8630,29
|
|
20230908,100200,223424400,8660,8630,8660,8630,24
|
|
20230908,100100,223216830,8630,8660,8660,8630,60
|
|
20230908,100000,222697650,8630,8630,8630,8630,19
|
|
20230908,095900,222533680,8650,8650,8650,8650,0
|
|
20230908,095800,222533680,8650,8650,8650,8650,0
|
|
20230908,095700,222533680,8650,8660,8660,8650,249
|
|
20230908,095600,220378340,8620,8620,8620,8620,0
|
|
20230908,095500,220378340,8620,8680,8690,8620,151
|
|
20230908,095400,219076590,8680,8620,8680,8620,1886
|
|
20230908,095300,202714030,8620,8650,8650,8620,446
|
|
20230908,095200,198861850,8660,8660,8660,8660,1042
|
|
20230908,095100,189838130,8660,8660,8660,8660,200
|
|
20230908,095000,188106130,8690,8690,8690,8690,0
|
|
20230908,094900,188106130,8690,8690,8690,8690,0
|
|
20230908,094800,188106130,8690,8690,8690,8690,192
|
|
20230908,094700,186437650,8690,8660,8690,8660,23
|
|
20230908,094600,186237810,8690,8660,8690,8660,745
|
|
20230908,094500,179764480,8660,8660,8660,8660,15
|
|
20230908,094400,179634580,8660,8650,8660,8640,110
|
|
20230908,094300,178683470,8650,8650,8650,8650,50
|
|
20230908,094200,178250970,8650,8650,8650,8650,101
|
|
20230908,094100,177377320,8650,8650,8650,8650,1
|
|
20230908,094000,177368670,8650,8650,8650,8650,0
|
|
20230908,093900,177368670,8650,8650,8650,8650,0
|
|
20230908,093800,177368670,8650,8650,8650,8650,33
|
|
20230908,093700,177083220,8650,8650,8650,8650,3
|
|
20230908,093600,177057270,8650,8640,8650,8620,220
|
|
20230908,093500,175157480,8620,8630,8630,8620,458
|
|
20230908,093400,171207510,8640,8640,8640,8640,798
|
|
20230908,093300,164312790,8640,8650,8650,8640,809
|
|
20230908,093200,157323010,8650,8640,8650,8640,698
|
|
20230908,093100,151287340,8640,8650,8650,8640,3439
|
|
20230908,093000,121540760,8660,8660,8660,8660,3933
|
|
20230908,092900,87480980,8660,8660,8660,8660,67
|
|
20230908,092800,86900760,8700,8700,8700,8700,0
|
|
20230908,092700,86900760,8700,8700,8700,8700,3
|
|
20230908,092600,86874660,8660,8700,8700,8660,96
|
|
20230908,092500,86043210,8670,8670,8670,8670,350
|
|
20230908,092400,83008710,8670,8680,8680,8670,100
|
|
20230908,092300,82141610,8680,8680,8680,8680,407
|
|
20230908,092200,78608850,8680,8700,8700,8680,238
|
|
20230908,092100,76542370,8700,8700,8700,8700,149
|
|
20230908,092000,75246070,8700,8700,8700,8700,200
|
|
20230908,091900,73506070,8700,8680,8700,8680,103
|
|
20230908,091800,72610010,8680,8680,8680,8680,50
|
|
20230908,091700,72176010,8700,8700,8700,8700,32
|
|
20230908,091600,71897610,8700,8700,8700,8700,82
|
|
20230908,091500,71184210,8700,8700,8700,8700,947
|
|
20230908,091400,62945310,8670,8690,8690,8670,142
|
|
20230908,091300,61712610,8670,8690,8690,8670,98
|
|
20230908,091200,60862430,8670,8690,8690,8670,1026
|
|
20230908,091100,51963190,8670,8690,8690,8670,419
|
|
20230908,091000,48322420,8690,8690,8690,8690,270
|
|
20230908,090900,45976120,8700,8700,8700,8700,2
|
|
20230908,090800,45958720,8700,8700,8700,8700,201
|
|
20230908,090700,44210020,8700,8670,8700,8670,647
|
|
20230908,090600,38588240,8670,8670,8670,8670,31
|
|
20230908,090500,38319470,8670,8670,8670,8670,4
|
|
20230908,090400,38284790,8670,8630,8670,8630,342
|
|
20230908,090300,35321690,8680,8690,8690,8670,411
|
|
20230908,090200,31753080,8690,8640,8690,8640,1144
|
|
20230908,090100,21864160,8640,8610,8640,8610,11
|
|
20230908,090000,21769300,8600,8600,8620,8600,2501
|