574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183100,606333670,8280,8280,8280,8280,6290
|
|
20230904,183000,606333670,8280,8280,8280,8280,0
|
|
20230904,182900,606333670,8280,8280,8280,8280,0
|
|
20230904,182800,606333670,8280,8280,8280,8280,0
|
|
20230904,182700,606333670,8280,8280,8280,8280,0
|
|
20230904,182600,606333670,8280,8280,8280,8280,0
|
|
20230904,182500,606333670,8280,8280,8280,8280,0
|
|
20230904,182400,606333670,8280,8280,8280,8280,0
|
|
20230904,182300,606333670,8280,8280,8280,8280,0
|
|
20230904,182200,606333670,8280,8280,8280,8280,0
|
|
20230904,182100,606333670,8280,8280,8280,8280,0
|
|
20230904,182000,606333670,8280,8280,8280,8280,0
|
|
20230904,181900,606333670,8280,8280,8280,8280,0
|
|
20230904,181800,606333670,8280,8280,8280,8280,0
|
|
20230904,181700,606333670,8280,8280,8280,8280,0
|
|
20230904,181600,606333670,8280,8280,8280,8280,0
|
|
20230904,181500,606333670,8280,8280,8280,8280,0
|
|
20230904,181400,606333670,8280,8280,8280,8280,0
|
|
20230904,181300,606333670,8280,8280,8280,8280,0
|
|
20230904,181200,606333670,8280,8280,8280,8280,0
|
|
20230904,181100,606333670,8280,8280,8280,8280,0
|
|
20230904,181000,606333670,8280,8280,8280,8280,0
|
|
20230904,180900,606333670,8280,8280,8280,8280,0
|
|
20230904,180800,606333670,8280,8280,8280,8280,0
|
|
20230904,180700,606333670,8280,8280,8280,8280,0
|
|
20230904,180600,606333670,8280,8280,8280,8280,0
|
|
20230904,180500,606333670,8280,8280,8280,8280,0
|
|
20230904,180400,606333670,8280,8280,8280,8280,0
|
|
20230904,180300,606333670,8280,8280,8280,8280,0
|
|
20230904,180200,606333670,8280,8280,8280,8280,0
|
|
20230904,180100,606333670,8280,8280,8280,8280,6290
|
|
20230904,180000,606333670,8280,8280,8280,8280,0
|
|
20230904,175900,606333670,8280,8280,8280,8280,0
|
|
20230904,175800,606333670,8280,8280,8280,8280,0
|
|
20230904,175700,606333670,8280,8280,8280,8280,0
|
|
20230904,175600,606333670,8280,8280,8280,8280,0
|
|
20230904,175500,606333670,8280,8280,8280,8280,0
|
|
20230904,175400,606333670,8280,8280,8280,8280,0
|
|
20230904,175300,606333670,8280,8280,8280,8280,0
|
|
20230904,175200,606333670,8280,8280,8280,8280,0
|
|
20230904,175100,606333670,8280,8280,8280,8280,0
|
|
20230904,175000,606333670,8280,8280,8280,8280,0
|
|
20230904,174900,606333670,8280,8280,8280,8280,0
|
|
20230904,174800,606333670,8280,8280,8280,8280,0
|
|
20230904,174700,606333670,8280,8280,8280,8280,0
|
|
20230904,174600,606333670,8280,8280,8280,8280,0
|
|
20230904,174500,606333670,8280,8280,8280,8280,0
|
|
20230904,174400,606333670,8280,8280,8280,8280,0
|
|
20230904,174300,606333670,8280,8280,8280,8280,0
|
|
20230904,174200,606333670,8280,8280,8280,8280,0
|
|
20230904,174100,606333670,8280,8280,8280,8280,0
|
|
20230904,174000,606333670,8280,8280,8280,8280,0
|
|
20230904,173900,606333670,8280,8280,8280,8280,0
|
|
20230904,173800,606333670,8280,8280,8280,8280,0
|
|
20230904,173700,606333670,8280,8280,8280,8280,0
|
|
20230904,173600,606333670,8280,8280,8280,8280,0
|
|
20230904,173500,606333670,8280,8280,8280,8280,0
|
|
20230904,173400,606333670,8280,8280,8280,8280,0
|
|
20230904,173300,606333670,8280,8280,8280,8280,0
|
|
20230904,173200,606333670,8280,8280,8280,8280,0
|
|
20230904,173100,606333670,8280,8280,8280,8280,6290
|
|
20230904,173000,606333670,8280,8280,8280,8280,0
|
|
20230904,172900,606333670,8280,8280,8280,8280,0
|
|
20230904,172800,606333670,8280,8280,8280,8280,0
|
|
20230904,172700,606333670,8280,8280,8280,8280,0
|
|
20230904,172600,606333670,8280,8280,8280,8280,0
|
|
20230904,172500,606333670,8280,8280,8280,8280,0
|
|
20230904,172400,606333670,8280,8280,8280,8280,0
|
|
20230904,172300,606333670,8280,8280,8280,8280,0
|
|
20230904,172200,606333670,8280,8280,8280,8280,0
|
|
20230904,172100,606333670,8280,8280,8280,8280,0
|
|
20230904,172000,606333670,8280,8280,8280,8280,0
|
|
20230904,171900,606333670,8280,8280,8280,8280,0
|
|
20230904,171800,606333670,8280,8280,8280,8280,0
|
|
20230904,171700,606333670,8280,8280,8280,8280,0
|
|
20230904,171600,606333670,8280,8280,8280,8280,0
|
|
20230904,171500,606333670,8280,8280,8280,8280,0
|
|
20230904,171400,606333670,8280,8280,8280,8280,0
|
|
20230904,171300,606333670,8280,8280,8280,8280,0
|
|
20230904,171200,606333670,8280,8280,8280,8280,0
|
|
20230904,171100,606333670,8280,8280,8280,8280,0
|
|
20230904,171000,606333670,8280,8280,8280,8280,0
|
|
20230904,170900,606333670,8280,8280,8280,8280,0
|
|
20230904,170800,606333670,8280,8280,8280,8280,0
|
|
20230904,170700,606333670,8280,8280,8280,8280,0
|
|
20230904,170600,606333670,8280,8280,8280,8280,0
|
|
20230904,170500,606333670,8280,8280,8280,8280,0
|
|
20230904,170400,606333670,8280,8280,8280,8280,0
|
|
20230904,170300,606333670,8280,8280,8280,8280,0
|
|
20230904,170200,606333670,8280,8280,8280,8280,0
|
|
20230904,170100,606333670,8280,8280,8280,8280,6290
|
|
20230904,170000,606333670,8280,8280,8280,8280,0
|
|
20230904,165900,606333670,8280,8280,8280,8280,0
|
|
20230904,165800,606333670,8280,8280,8280,8280,0
|
|
20230904,165700,606333670,8280,8280,8280,8280,0
|
|
20230904,165600,606333670,8280,8280,8280,8280,0
|
|
20230904,165500,606333670,8280,8280,8280,8280,0
|
|
20230904,165400,606333670,8280,8280,8280,8280,0
|
|
20230904,165300,606333670,8280,8280,8280,8280,0
|
|
20230904,165200,606333670,8280,8280,8280,8280,0
|
|
20230904,165100,606333670,8280,8280,8280,8280,0
|
|
20230904,165000,606333670,8280,8280,8280,8280,0
|
|
20230904,164900,606333670,8280,8280,8280,8280,0
|
|
20230904,164800,606333670,8280,8280,8280,8280,0
|
|
20230904,164700,606333670,8280,8280,8280,8280,0
|
|
20230904,164600,606333670,8280,8280,8280,8280,0
|
|
20230904,164500,606333670,8280,8280,8280,8280,0
|
|
20230904,164400,606333670,8280,8280,8280,8280,0
|
|
20230904,164300,606333670,8280,8280,8280,8280,0
|
|
20230904,164200,606333670,8280,8280,8280,8280,0
|
|
20230904,164100,606333670,8280,8280,8280,8280,0
|
|
20230904,164000,606333670,8280,8280,8280,8280,0
|
|
20230904,163900,606333670,8280,8280,8280,8280,0
|
|
20230904,163800,606333670,8280,8280,8280,8280,0
|
|
20230904,163700,606333670,8280,8280,8280,8280,0
|
|
20230904,163600,606333670,8280,8280,8280,8280,0
|
|
20230904,163500,606333670,8280,8280,8280,8280,0
|
|
20230904,163400,606333670,8280,8280,8280,8280,0
|
|
20230904,163300,606333670,8280,8280,8280,8280,0
|
|
20230904,163200,606333670,8280,8280,8280,8280,0
|
|
20230904,163100,606333670,8280,8280,8280,8280,6290
|
|
20230904,163000,606333670,8280,8280,8280,8280,0
|
|
20230904,162900,606333670,8280,8280,8280,8280,0
|
|
20230904,162800,606333670,8280,8280,8280,8280,0
|
|
20230904,162700,606333670,8280,8280,8280,8280,0
|
|
20230904,162600,606333670,8280,8280,8280,8280,0
|
|
20230904,162500,606333670,8280,8280,8280,8280,0
|
|
20230904,162400,606333670,8280,8280,8280,8280,0
|
|
20230904,162300,606333670,8280,8280,8280,8280,0
|
|
20230904,162200,606333670,8280,8280,8280,8280,0
|
|
20230904,162100,606333670,8280,8280,8280,8280,0
|
|
20230904,162000,606333670,8280,8280,8280,8280,0
|
|
20230904,161900,606333670,8280,8280,8280,8280,0
|
|
20230904,161800,606333670,8280,8280,8280,8280,0
|
|
20230904,161700,606333670,8280,8280,8280,8280,0
|
|
20230904,161600,606333670,8280,8280,8280,8280,0
|
|
20230904,161500,606333670,8280,8280,8280,8280,0
|
|
20230904,161400,606333670,8280,8280,8280,8280,0
|
|
20230904,161300,606333670,8280,8280,8280,8280,0
|
|
20230904,161200,606333670,8280,8280,8280,8280,0
|
|
20230904,161100,606333670,8280,8280,8280,8280,0
|
|
20230904,161000,606333670,8280,8280,8280,8280,0
|
|
20230904,160900,606333670,8280,8280,8280,8280,0
|
|
20230904,160800,606333670,8280,8280,8280,8280,0
|
|
20230904,160700,606333670,8280,8280,8280,8280,0
|
|
20230904,160600,606333670,8280,8280,8280,8280,0
|
|
20230904,160500,606333670,8280,8280,8280,8280,0
|
|
20230904,160400,606333670,8280,8280,8280,8280,0
|
|
20230904,160300,606333670,8280,8280,8280,8280,0
|
|
20230904,160200,606333670,8280,8280,8280,8280,0
|
|
20230904,160100,606333670,8280,8280,8280,8280,6290
|
|
20230904,160000,606333670,8280,8280,8280,8280,0
|
|
20230904,155900,606333670,8280,8280,8280,8280,0
|
|
20230904,155800,606333670,8280,8280,8280,8280,0
|
|
20230904,155700,606333670,8280,8280,8280,8280,0
|
|
20230904,155600,606333670,8280,8280,8280,8280,0
|
|
20230904,155500,606333670,8280,8280,8280,8280,0
|
|
20230904,155400,606333670,8280,8280,8280,8280,0
|
|
20230904,155300,606333670,8280,8280,8280,8280,0
|
|
20230904,155200,606333670,8280,8280,8280,8280,0
|
|
20230904,155100,606333670,8280,8280,8280,8280,0
|
|
20230904,155000,606333670,8280,8280,8280,8280,0
|
|
20230904,154900,606333670,8280,8280,8280,8280,0
|
|
20230904,154800,606333670,8280,8280,8280,8280,0
|
|
20230904,154700,606333670,8280,8280,8280,8280,0
|
|
20230904,154600,606333670,8280,8280,8280,8280,0
|
|
20230904,154500,606333670,8280,8280,8280,8280,0
|
|
20230904,154400,606333670,8280,8280,8280,8280,0
|
|
20230904,154300,606333670,8280,8280,8280,8280,0
|
|
20230904,154200,606333670,8280,8280,8280,8280,0
|
|
20230904,154100,606333670,8280,8280,8280,8280,0
|
|
20230904,154000,606333670,8280,8280,8280,8280,0
|
|
20230904,153900,606333670,8280,8280,8280,8280,0
|
|
20230904,153800,606333670,8280,8280,8280,8280,0
|
|
20230904,153700,606333670,8280,8280,8280,8280,0
|
|
20230904,153600,606333670,8280,8280,8280,8280,0
|
|
20230904,153500,606333670,8280,8280,8280,8280,0
|
|
20230904,153400,606333670,8280,8280,8280,8280,0
|
|
20230904,153300,606333670,8280,8280,8280,8280,0
|
|
20230904,153200,606333670,8280,8280,8280,8280,0
|
|
20230904,153100,606333670,8280,8280,8280,8280,6290
|
|
20230904,153000,606333670,8280,8280,8280,8280,6290
|
|
20230904,152900,554252470,8320,8320,8320,8320,0
|
|
20230904,152800,554252470,8320,8320,8320,8320,0
|
|
20230904,152700,554252470,8320,8320,8320,8320,0
|
|
20230904,152600,554252470,8320,8320,8320,8320,0
|
|
20230904,152500,554252470,8320,8320,8320,8320,0
|
|
20230904,152400,554252470,8320,8320,8320,8320,0
|
|
20230904,152300,554252470,8320,8320,8320,8320,0
|
|
20230904,152200,554252470,8320,8320,8320,8320,0
|
|
20230904,152100,554252470,8320,8320,8320,8320,0
|
|
20230904,152000,554252470,8320,8320,8320,8320,0
|
|
20230904,151900,554252470,8320,8310,8330,8300,35
|
|
20230904,151800,553961240,8320,8320,8330,8310,23
|
|
20230904,151700,553769970,8330,8310,8330,8310,164
|
|
20230904,151600,552406620,8310,8300,8310,8300,14
|
|
20230904,151500,552290380,8310,8300,8310,8300,11
|
|
20230904,151400,552199000,8300,8300,8300,8300,12
|
|
20230904,151300,552099400,8300,8290,8300,8290,67
|
|
20230904,151200,551543550,8290,8290,8300,8290,3
|
|
20230904,151100,551518670,8290,8290,8300,8290,29
|
|
20230904,151000,551278200,8290,8290,8290,8290,262
|
|
20230904,150900,549106220,8290,8300,8300,8290,86
|
|
20230904,150800,548392510,8300,8300,8310,8290,176
|
|
20230904,150700,546931400,8300,8300,8310,8300,473
|
|
20230904,150600,543005470,8300,8290,8300,8290,17
|
|
20230904,150500,542864480,8300,8290,8300,8290,17
|
|
20230904,150400,542723490,8290,8280,8290,8270,787
|
|
20230904,150300,536205540,8290,8290,8300,8290,257
|
|
20230904,150200,534075000,8300,8290,8300,8290,407
|
|
20230904,150100,530700910,8280,8290,8300,8280,956
|
|
20230904,150000,522775840,8300,8300,8300,8300,36
|
|
20230904,145900,522477040,8300,8300,8300,8300,0
|
|
20230904,145800,522477040,8300,8300,8300,8300,21
|
|
20230904,145700,522302740,8300,8290,8300,8290,13
|
|
20230904,145600,522194940,8290,8300,8300,8290,61
|
|
20230904,145500,521689110,8300,8300,8300,8300,17
|
|
20230904,145400,521548010,8300,8300,8300,8300,5
|
|
20230904,145300,521506510,8300,8300,8300,8300,60
|
|
20230904,145200,521008510,8300,8300,8300,8290,425
|
|
20230904,145100,517484490,8300,8300,8300,8300,38
|
|
20230904,145000,517169090,8300,8300,8300,8300,3
|
|
20230904,144900,517144190,8300,8300,8300,8300,5
|
|
20230904,144800,517102690,8300,8300,8300,8300,62
|
|
20230904,144700,516588090,8300,8300,8300,8300,149
|
|
20230904,144600,515351390,8290,8300,8300,8290,30
|
|
20230904,144500,515102590,8300,8300,8300,8300,16
|
|
20230904,144400,514969790,8290,8290,8290,8290,18
|
|
20230904,144300,514820570,8290,8300,8300,8290,198
|
|
20230904,144200,513179040,8310,8310,8310,8290,153
|
|
20230904,144100,511910160,8310,8310,8310,8300,14
|
|
20230904,144000,511793850,8310,8310,8310,8290,142
|
|
20230904,143900,510615270,8300,8310,8320,8300,190
|
|
20230904,143800,509035850,8310,8310,8310,8310,12
|
|
20230904,143700,508936130,8320,8320,8320,8320,6
|
|
20230904,143600,508886210,8290,8290,8290,8290,149
|
|
20230904,143500,507651000,8280,8310,8310,8280,1243
|
|
20230904,143400,497339180,8310,8310,8310,8310,7
|
|
20230904,143300,497281010,8310,8290,8310,8290,43
|
|
20230904,143200,496924120,8290,8310,8310,8290,177
|
|
20230904,143100,495454210,8310,8320,8320,8310,7
|
|
20230904,143000,495395980,8320,8320,8320,8320,3
|
|
20230904,142900,495371020,8320,8320,8320,8310,36
|
|
20230904,142800,495071610,8320,8310,8320,8310,18
|
|
20230904,142700,494921960,8310,8310,8310,8310,104
|
|
20230904,142600,494057720,8310,8310,8310,8310,6
|
|
20230904,142500,494007860,8300,8330,8330,8300,643
|
|
20230904,142400,488670120,8320,8320,8320,8320,1
|
|
20230904,142300,488661800,8300,8310,8310,8300,86
|
|
20230904,142200,487947950,8330,8330,8330,8300,517
|
|
20230904,142100,483654770,8330,8340,8340,8330,3
|
|
20230904,142000,483629760,8340,8340,8340,8330,22
|
|
20230904,141900,483446300,8340,8320,8340,8320,8
|
|
20230904,141800,483379640,8340,8330,8340,8330,9
|
|
20230904,141700,483304610,8330,8350,8350,8330,47
|
|
20230904,141600,482912640,8350,8340,8350,8340,36
|
|
20230904,141500,482612100,8340,8340,8340,8340,0
|
|
20230904,141400,482612100,8340,8340,8340,8340,6
|
|
20230904,141300,482562060,8330,8330,8330,8330,1
|
|
20230904,141200,482553730,8340,8330,8350,8330,14
|
|
20230904,141100,482436920,8330,8340,8340,8330,26
|
|
20230904,141000,482220210,8340,8340,8340,8340,11
|
|
20230904,140900,482128470,8330,8330,8330,8330,5
|
|
20230904,140800,482086820,8340,8340,8340,8340,9
|
|
20230904,140700,482011760,8350,8350,8350,8350,35
|
|
20230904,140600,481719510,8350,8350,8350,8350,0
|
|
20230904,140500,481719510,8350,8350,8350,8350,6
|
|
20230904,140400,481669410,8290,8340,8340,8290,2786
|
|
20230904,140300,458552330,8350,8350,8350,8350,17
|
|
20230904,140200,458410380,8350,8350,8350,8350,0
|
|
20230904,140100,458410380,8350,8340,8350,8340,610
|
|
20230904,140000,453318540,8340,8340,8340,8340,14
|
|
20230904,135900,453201780,8340,8330,8340,8330,13
|
|
20230904,135800,453093420,8340,8310,8340,8300,7
|
|
20230904,135700,453035110,8340,8300,8340,8300,728
|
|
20230904,135600,446992470,8310,8320,8320,8310,24
|
|
20230904,135500,446792850,8320,8340,8340,8320,32
|
|
20230904,135400,446526150,8340,8340,8340,8340,13
|
|
20230904,135300,446417730,8340,8320,8340,8320,15
|
|
20230904,135200,446292710,8340,8340,8340,8340,10
|
|
20230904,135100,446209310,8340,8340,8340,8340,6
|
|
20230904,135000,446159270,8330,8340,8340,8330,219
|
|
20230904,134900,444334960,8340,8340,8340,8340,6
|
|
20230904,134800,444284920,8330,8330,8330,8310,222
|
|
20230904,134700,442439160,8340,8340,8340,8340,3
|
|
20230904,134600,442414140,8340,8340,8350,8340,20
|
|
20230904,134500,442247330,8350,8350,8350,8350,12
|
|
20230904,134400,442147130,8360,8360,8360,8340,94
|
|
20230904,134300,441362930,8350,8360,8360,8350,4
|
|
20230904,134200,441329520,8360,8360,8360,8360,26
|
|
20230904,134100,441112160,8360,8360,8360,8350,23
|
|
20230904,134000,440919960,8350,8360,8360,8350,18
|
|
20230904,133900,440769600,8360,8360,8360,8360,0
|
|
20230904,133800,440769600,8360,8350,8360,8350,7
|
|
20230904,133700,440711090,8360,8350,8360,8310,48
|
|
20230904,133600,440310650,8360,8360,8360,8360,29
|
|
20230904,133500,440068210,8360,8360,8360,8360,10
|
|
20230904,133400,439984610,8360,8360,8360,8360,5
|
|
20230904,133300,439942810,8360,8360,8360,8360,170
|
|
20230904,133200,438521610,8360,8350,8360,8350,600
|
|
20230904,133100,433511540,8330,8330,8330,8330,0
|
|
20230904,133000,433511540,8330,8330,8330,8330,22
|
|
20230904,132900,433328280,8340,8340,8340,8340,0
|
|
20230904,132800,433328280,8340,8340,8340,8340,140
|
|
20230904,132700,432160680,8340,8320,8340,8320,133
|
|
20230904,132600,431052120,8320,8320,8320,8320,0
|
|
20230904,132500,431052120,8320,8320,8320,8320,0
|
|
20230904,132400,431052120,8320,8320,8320,8320,0
|
|
20230904,132300,431052120,8320,8320,8320,8320,2
|
|
20230904,132200,431035480,8320,8320,8320,8320,10
|
|
20230904,132100,430952280,8310,8310,8310,8310,0
|
|
20230904,132000,430952280,8310,8310,8310,8310,0
|
|
20230904,131900,430952280,8310,8310,8310,8310,287
|
|
20230904,131800,428567310,8310,8310,8310,8310,0
|
|
20230904,131700,428567310,8310,8310,8310,8310,93
|
|
20230904,131600,427794480,8310,8310,8310,8310,0
|
|
20230904,131500,427794480,8310,8310,8310,8310,5
|
|
20230904,131400,427752930,8310,8320,8320,8310,139
|
|
20230904,131300,426596460,8320,8320,8320,8320,0
|
|
20230904,131200,426596460,8320,8320,8320,8320,0
|
|
20230904,131100,426596460,8320,8320,8320,8320,0
|
|
20230904,131000,426596460,8320,8320,8320,8320,0
|
|
20230904,130900,426596460,8320,8320,8320,8320,0
|
|
20230904,130800,426596460,8320,8320,8320,8320,0
|
|
20230904,130700,426596460,8320,8320,8320,8320,0
|
|
20230904,130600,426596460,8320,8340,8340,8320,6
|
|
20230904,130500,426546440,8320,8340,8340,8320,30
|
|
20230904,130400,426296640,8340,8340,8340,8340,5
|
|
20230904,130300,426254940,8340,8320,8340,8320,88
|
|
20230904,130200,425522540,8320,8300,8320,8300,2
|
|
20230904,130100,425505920,8300,8300,8300,8300,0
|
|
20230904,130000,425505920,8300,8300,8300,8300,0
|
|
20230904,125900,425505920,8300,8300,8300,8300,43
|
|
20230904,125800,425149020,8300,8300,8300,8300,0
|
|
20230904,125700,425149020,8300,8300,8300,8300,200
|
|
20230904,125600,423489020,8300,8300,8300,8300,100
|
|
20230904,125500,422659020,8300,8300,8300,8300,320
|
|
20230904,125400,420003020,8300,8300,8300,8300,14
|
|
20230904,125300,419886820,8300,8300,8300,8300,0
|
|
20230904,125200,419886820,8300,8300,8300,8300,0
|
|
20230904,125100,419886820,8300,8300,8300,8300,0
|
|
20230904,125000,419886820,8300,8300,8300,8300,0
|
|
20230904,124900,419886820,8300,8300,8300,8300,213
|
|
20230904,124800,418118920,8290,8290,8290,8290,20
|
|
20230904,124700,417953120,8290,8300,8300,8290,256
|
|
20230904,124600,415830680,8300,8300,8300,8300,121
|
|
20230904,124500,414826380,8300,8300,8300,8300,0
|
|
20230904,124400,414826380,8300,8300,8300,8300,0
|
|
20230904,124300,414826380,8300,8300,8300,8300,0
|
|
20230904,124200,414826380,8300,8300,8300,8300,0
|
|
20230904,124100,414826380,8300,8300,8300,8300,0
|
|
20230904,124000,414826380,8300,8300,8300,8300,0
|
|
20230904,123900,414826380,8300,8300,8300,8300,475
|
|
20230904,123800,410883880,8300,8300,8300,8300,3
|
|
20230904,123700,410858980,8300,8300,8300,8300,105
|
|
20230904,123600,409987480,8300,8300,8300,8300,6
|
|
20230904,123500,409937680,8300,8300,8300,8300,15
|
|
20230904,123400,409813180,8300,8300,8300,8300,4
|
|
20230904,123300,409779980,8300,8300,8300,8300,223
|
|
20230904,123200,407929080,8300,8310,8310,8300,280
|
|
20230904,123100,405604440,8310,8310,8310,8310,0
|
|
20230904,123000,405604440,8310,8310,8310,8310,3
|
|
20230904,122900,405579510,8310,8310,8310,8310,0
|
|
20230904,122800,405579510,8310,8310,8310,8310,10
|
|
20230904,122700,405496410,8310,8310,8310,8310,10
|
|
20230904,122600,405413310,8310,8310,8310,8310,20
|
|
20230904,122500,405247110,8320,8320,8320,8320,0
|
|
20230904,122400,405247110,8320,8320,8320,8320,14
|
|
20230904,122300,405130630,8320,8320,8320,8320,5
|
|
20230904,122200,405089030,8320,8320,8320,8320,3
|
|
20230904,122100,405064070,8310,8310,8310,8310,6
|
|
20230904,122000,405014210,8310,8300,8310,8300,41
|
|
20230904,121900,404673510,8310,8310,8310,8310,0
|
|
20230904,121800,404673510,8310,8310,8310,8310,530
|
|
20230904,121700,400269210,8320,8320,8320,8320,0
|
|
20230904,121600,400269210,8320,8320,8320,8320,0
|
|
20230904,121500,400269210,8320,8320,8320,8320,0
|
|
20230904,121400,400269210,8320,8320,8320,8320,0
|
|
20230904,121300,400269210,8320,8320,8320,8320,200
|
|
20230904,121200,398605210,8310,8310,8310,8310,0
|
|
20230904,121100,398605210,8310,8310,8310,8310,0
|
|
20230904,121000,398605210,8310,8310,8310,8310,0
|
|
20230904,120900,398605210,8310,8310,8310,8310,7
|
|
20230904,120800,398547040,8310,8310,8310,8310,40
|
|
20230904,120700,398214640,8310,8310,8310,8310,21
|
|
20230904,120600,398040130,8310,8310,8310,8310,128
|
|
20230904,120500,396976450,8320,8320,8320,8320,100
|
|
20230904,120400,396144450,8320,8320,8320,8320,130
|
|
20230904,120300,395062850,8320,8320,8320,8320,0
|
|
20230904,120200,395062850,8320,8320,8320,8320,136
|
|
20230904,120100,393931330,8330,8320,8330,8320,98
|
|
20230904,120000,393115960,8330,8330,8330,8330,0
|
|
20230904,115900,393115960,8330,8330,8330,8330,0
|
|
20230904,115800,393115960,8330,8330,8330,8330,5
|
|
20230904,115700,393074310,8310,8310,8310,8310,10
|
|
20230904,115600,392991210,8310,8310,8310,8310,0
|
|
20230904,115500,392991210,8310,8310,8310,8310,0
|
|
20230904,115400,392991210,8310,8310,8310,8310,207
|
|
20230904,115300,391271040,8310,8310,8310,8310,198
|
|
20230904,115200,389625660,8310,8310,8310,8310,0
|
|
20230904,115100,389625660,8310,8310,8310,8310,3
|
|
20230904,115000,389600730,8340,8340,8340,8340,1
|
|
20230904,114900,389592390,8310,8310,8310,8310,0
|
|
20230904,114800,389592390,8310,8310,8310,8310,0
|
|
20230904,114700,389592390,8310,8310,8310,8310,1
|
|
20230904,114600,389584080,8310,8310,8310,8310,0
|
|
20230904,114500,389584080,8310,8310,8310,8310,20
|
|
20230904,114400,389417880,8310,8310,8310,8310,1
|
|
20230904,114300,389409570,8340,8340,8340,8340,20
|
|
20230904,114200,389242770,8330,8330,8330,8330,0
|
|
20230904,114100,389242770,8330,8330,8330,8330,3
|
|
20230904,114000,389217780,8330,8330,8330,8330,5
|
|
20230904,113900,389176130,8330,8330,8330,8330,0
|
|
20230904,113800,389176130,8330,8330,8330,8330,10
|
|
20230904,113700,389092830,8330,8330,8330,8330,0
|
|
20230904,113600,389092830,8330,8330,8330,8330,0
|
|
20230904,113500,389092830,8330,8330,8330,8330,1
|
|
20230904,113400,389084500,8300,8300,8300,8300,0
|
|
20230904,113300,389084500,8300,8300,8300,8300,300
|
|
20230904,113200,386594500,8300,8300,8300,8300,384
|
|
20230904,113100,383407300,8330,8330,8330,8330,0
|
|
20230904,113000,383407300,8330,8300,8330,8300,18
|
|
20230904,112900,383257720,8300,8300,8300,8300,1289
|
|
20230904,112800,372559020,8330,8330,8330,8330,0
|
|
20230904,112700,372559020,8330,8330,8330,8330,0
|
|
20230904,112600,372559020,8330,8330,8330,8330,1
|
|
20230904,112500,372550690,8300,8300,8300,8300,0
|
|
20230904,112400,372550690,8300,8340,8340,8300,116
|
|
20230904,112300,371587730,8340,8310,8340,8310,945
|
|
20230904,112200,363733910,8310,8300,8310,8300,26
|
|
20230904,112100,363517950,8310,8310,8310,8310,152
|
|
20230904,112000,362254830,8320,8320,8320,8320,0
|
|
20230904,111900,362254830,8320,8320,8320,8320,21
|
|
20230904,111800,362080110,8340,8340,8340,8340,0
|
|
20230904,111700,362080110,8340,8320,8340,8320,101
|
|
20230904,111600,361239770,8300,8300,8300,8300,0
|
|
20230904,111500,361239770,8300,8300,8300,8300,0
|
|
20230904,111400,361239770,8300,8300,8300,8290,37
|
|
20230904,111300,360932690,8300,8300,8300,8300,87
|
|
20230904,111200,360210590,8300,8300,8300,8300,30
|
|
20230904,111100,359961590,8300,8300,8300,8300,5
|
|
20230904,111000,359920090,8280,8290,8290,8280,118
|
|
20230904,110900,358942200,8290,8300,8300,8290,160
|
|
20230904,110800,357615530,8300,8290,8300,8290,12
|
|
20230904,110700,357515940,8300,8330,8330,8300,45
|
|
20230904,110600,357142290,8290,8290,8290,8290,1074
|
|
20230904,110500,348238830,8270,8270,8270,8270,0
|
|
20230904,110400,348238830,8270,8300,8300,8270,1845
|
|
20230904,110300,332947580,8280,8280,8280,8280,0
|
|
20230904,110200,332947580,8280,8330,8330,8280,1000
|
|
20230904,110100,324649350,8330,8330,8330,8330,289
|
|
20230904,110000,322241980,8330,8330,8330,8330,30
|
|
20230904,105900,321992080,8330,8330,8330,8330,1724
|
|
20230904,105800,307631160,8330,8330,8330,8330,0
|
|
20230904,105700,307631160,8330,8330,8330,8330,15
|
|
20230904,105600,307506210,8330,8330,8330,8330,0
|
|
20230904,105500,307506210,8330,8370,8370,8330,64
|
|
20230904,105400,306972530,8330,8370,8370,8330,315
|
|
20230904,105300,304348420,8380,8380,8380,8380,0
|
|
20230904,105200,304348420,8380,8330,8380,8330,120
|
|
20230904,105100,303348730,8330,8330,8330,8330,1929
|
|
20230904,105000,287280160,8330,8340,8340,8330,752
|
|
20230904,104900,281015790,8350,8350,8350,8350,0
|
|
20230904,104800,281015790,8350,8350,8350,8350,0
|
|
20230904,104700,281015790,8350,8350,8350,8350,0
|
|
20230904,104600,281015790,8350,8350,8350,8350,81
|
|
20230904,104500,280339440,8350,8400,8400,8350,1605
|
|
20230904,104400,266912650,8400,8390,8400,8390,58
|
|
20230904,104300,266425470,8360,8360,8360,8360,0
|
|
20230904,104200,266425470,8360,8360,8360,8360,0
|
|
20230904,104100,266425470,8360,8360,8360,8360,0
|
|
20230904,104000,266425470,8360,8370,8370,8360,316
|
|
20230904,103900,263783690,8360,8360,8360,8360,50
|
|
20230904,103800,263365690,8360,8360,8360,8360,50
|
|
20230904,103700,262947690,8360,8360,8360,8360,27
|
|
20230904,103600,262721970,8360,8360,8360,8360,19
|
|
20230904,103500,262563130,8360,8360,8360,8360,1
|
|
20230904,103400,262554770,8360,8360,8360,8360,0
|
|
20230904,103300,262554770,8360,8360,8360,8360,0
|
|
20230904,103200,262554770,8360,8360,8360,8360,0
|
|
20230904,103100,262554770,8360,8410,8410,8360,72
|
|
20230904,103000,261949690,8410,8410,8410,8410,0
|
|
20230904,102900,261949690,8410,8410,8410,8410,1
|
|
20230904,102800,261941280,8410,8410,8410,8410,10
|
|
20230904,102700,261857180,8410,8410,8410,8410,51
|
|
20230904,102600,261428270,8420,8420,8420,8420,5
|
|
20230904,102500,261386170,8430,8430,8430,8430,471
|
|
20230904,102400,257415640,8430,8380,8430,8380,612
|
|
20230904,102300,252263130,8380,8380,8380,8380,0
|
|
20230904,102200,252263130,8380,8370,8380,8360,22
|
|
20230904,102100,252079050,8380,8400,8400,8380,8038
|
|
20230904,102000,184701470,8410,8410,8410,8410,0
|
|
20230904,101900,184701470,8410,8410,8410,8410,0
|
|
20230904,101800,184701470,8410,8410,8410,8410,6
|
|
20230904,101700,184651010,8410,8420,8420,8410,174
|
|
20230904,101600,183186750,8420,8420,8420,8420,20
|
|
20230904,101500,183018350,8420,8420,8420,8420,1
|
|
20230904,101400,183009930,8420,8400,8420,8400,89
|
|
20230904,101300,182261460,8390,8410,8410,8390,37
|
|
20230904,101200,181950620,8410,8410,8410,8410,14
|
|
20230904,101100,181832880,8380,8440,8440,8380,1845
|
|
20230904,101000,166349030,8400,8440,8440,8400,17
|
|
20230904,100900,166206110,8450,8420,8450,8400,587
|
|
20230904,100800,161267680,8420,8420,8420,8420,31
|
|
20230904,100700,161006660,8410,8440,8440,8410,100
|
|
20230904,100600,160165510,8430,8430,8430,8430,170
|
|
20230904,100500,158732410,8430,8430,8430,8430,0
|
|
20230904,100400,158732410,8430,8430,8440,8430,1261
|
|
20230904,100300,148099550,8450,8470,8470,8430,1322
|
|
20230904,100200,136946040,8470,8380,8470,8380,1888
|
|
20230904,100100,121016840,8380,8360,8380,8360,30
|
|
20230904,100000,120765710,8350,8350,8350,8340,67
|
|
20230904,095900,120206270,8350,8350,8350,8350,0
|
|
20230904,095800,120206270,8350,8350,8350,8350,10
|
|
20230904,095700,120122770,8320,8320,8320,8320,20
|
|
20230904,095600,119956370,8320,8320,8320,8320,0
|
|
20230904,095500,119956370,8320,8320,8320,8320,20
|
|
20230904,095400,119789970,8320,8320,8320,8320,44
|
|
20230904,095300,119423890,8320,8320,8320,8320,0
|
|
20230904,095200,119423890,8320,8320,8320,8320,0
|
|
20230904,095100,119423890,8320,8330,8330,8320,520
|
|
20230904,095000,115097060,8330,8330,8330,8330,0
|
|
20230904,094900,115097060,8330,8330,8330,8330,0
|
|
20230904,094800,115097060,8330,8330,8330,8330,622
|
|
20230904,094700,109915800,8350,8330,8350,8330,1080
|
|
20230904,094600,100910670,8320,8320,8320,8320,76
|
|
20230904,094500,100278350,8320,8320,8330,8320,90
|
|
20230904,094400,99529500,8330,8320,8330,8320,5
|
|
20230904,094300,99487880,8320,8320,8320,8320,20
|
|
20230904,094200,99321480,8310,8290,8310,8290,61
|
|
20230904,094100,98815770,8310,8300,8310,8300,67
|
|
20230904,094000,98259580,8310,8310,8310,8310,6
|
|
20230904,093900,98209720,8310,8320,8320,8310,8
|
|
20230904,093800,98143190,8320,8320,8320,8320,404
|
|
20230904,093700,94781910,8320,8320,8320,8320,1
|
|
20230904,093600,94773590,8320,8320,8320,8320,11
|
|
20230904,093500,94682070,8320,8320,8320,8320,0
|
|
20230904,093400,94682070,8320,8320,8320,8320,1
|
|
20230904,093300,94673750,8290,8290,8290,8290,8
|
|
20230904,093200,94607430,8320,8320,8320,8320,2
|
|
20230904,093100,94590790,8320,8330,8330,8320,110
|
|
20230904,093000,93675500,8330,8330,8330,8330,0
|
|
20230904,092900,93675500,8330,8310,8330,8290,45
|
|
20230904,092800,93302020,8330,8330,8330,8330,1
|
|
20230904,092700,93293690,8320,8320,8320,8320,8
|
|
20230904,092600,93227130,8330,8340,8340,8330,73
|
|
20230904,092500,92618970,8330,8340,8340,8330,12
|
|
20230904,092400,92518900,8330,8330,8330,8330,0
|
|
20230904,092300,92518900,8330,8310,8330,8250,1909
|
|
20230904,092200,76692390,8300,8300,8300,8300,0
|
|
20230904,092100,76692390,8300,8300,8310,8300,157
|
|
20230904,092000,75389280,8300,8300,8300,8300,105
|
|
20230904,091900,74517780,8300,8310,8340,8300,605
|
|
20230904,091800,69492970,8340,8340,8340,8340,171
|
|
20230904,091700,68066830,8340,8340,8340,8340,54
|
|
20230904,091600,67616470,8340,8320,8340,8310,64
|
|
20230904,091500,67083390,8350,8350,8350,8350,110
|
|
20230904,091400,66164890,8350,8330,8350,8330,278
|
|
20230904,091300,63849130,8330,8330,8330,8330,40
|
|
20230904,091200,63515930,8330,8330,8330,8330,0
|
|
20230904,091100,63515930,8330,8310,8330,8310,59
|
|
20230904,091000,63024620,8270,8260,8280,8240,103
|
|
20230904,090900,62174180,8250,8270,8280,8250,871
|
|
20230904,090800,54986260,8250,8260,8260,8250,1284
|
|
20230904,090700,44388420,8250,8260,8280,8250,1071
|
|
20230904,090600,35545870,8250,8330,8330,8250,1030
|
|
20230904,090500,27031880,8280,8310,8310,8280,708
|
|
20230904,090400,21155020,8320,8340,8370,8320,327
|
|
20230904,090300,18433430,8360,8360,8360,8360,64
|
|
20230904,090200,17898390,8370,8370,8370,8360,25
|
|
20230904,090100,17689150,8370,8340,8370,8320,270
|
|
20230904,090000,15440040,8350,8350,8360,8350,1793
|