574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183100,463888860,8220,8220,8220,8220,6294
|
|
20230905,183000,463888860,8220,8220,8220,8220,0
|
|
20230905,182900,463888860,8220,8220,8220,8220,0
|
|
20230905,182800,463888860,8220,8220,8220,8220,0
|
|
20230905,182700,463888860,8220,8220,8220,8220,0
|
|
20230905,182600,463888860,8220,8220,8220,8220,0
|
|
20230905,182500,463888860,8220,8220,8220,8220,0
|
|
20230905,182400,463888860,8220,8220,8220,8220,0
|
|
20230905,182300,463888860,8220,8220,8220,8220,0
|
|
20230905,182200,463888860,8220,8220,8220,8220,0
|
|
20230905,182100,463888860,8220,8220,8220,8220,0
|
|
20230905,182000,463888860,8220,8220,8220,8220,0
|
|
20230905,181900,463888860,8220,8220,8220,8220,0
|
|
20230905,181800,463888860,8220,8220,8220,8220,0
|
|
20230905,181700,463888860,8220,8220,8220,8220,0
|
|
20230905,181600,463888860,8220,8220,8220,8220,0
|
|
20230905,181500,463888860,8220,8220,8220,8220,0
|
|
20230905,181400,463888860,8220,8220,8220,8220,0
|
|
20230905,181300,463888860,8220,8220,8220,8220,0
|
|
20230905,181200,463888860,8220,8220,8220,8220,0
|
|
20230905,181100,463888860,8220,8220,8220,8220,0
|
|
20230905,181000,463888860,8220,8220,8220,8220,0
|
|
20230905,180900,463888860,8220,8220,8220,8220,0
|
|
20230905,180800,463888860,8220,8220,8220,8220,0
|
|
20230905,180700,463888860,8220,8220,8220,8220,0
|
|
20230905,180600,463888860,8220,8220,8220,8220,0
|
|
20230905,180500,463888860,8220,8220,8220,8220,0
|
|
20230905,180400,463888860,8220,8220,8220,8220,0
|
|
20230905,180300,463888860,8220,8220,8220,8220,0
|
|
20230905,180200,463888860,8220,8220,8220,8220,0
|
|
20230905,180100,463888860,8220,8220,8220,8220,6294
|
|
20230905,180000,463888860,8220,8220,8220,8220,0
|
|
20230905,175900,463888860,8220,8220,8220,8220,0
|
|
20230905,175800,463888860,8220,8220,8220,8220,0
|
|
20230905,175700,463888860,8220,8220,8220,8220,0
|
|
20230905,175600,463888860,8220,8220,8220,8220,0
|
|
20230905,175500,463888860,8220,8220,8220,8220,0
|
|
20230905,175400,463888860,8220,8220,8220,8220,0
|
|
20230905,175300,463888860,8220,8220,8220,8220,0
|
|
20230905,175200,463888860,8220,8220,8220,8220,0
|
|
20230905,175100,463888860,8220,8220,8220,8220,0
|
|
20230905,175000,463888860,8220,8220,8220,8220,0
|
|
20230905,174900,463888860,8220,8220,8220,8220,0
|
|
20230905,174800,463888860,8220,8220,8220,8220,0
|
|
20230905,174700,463888860,8220,8220,8220,8220,0
|
|
20230905,174600,463888860,8220,8220,8220,8220,0
|
|
20230905,174500,463888860,8220,8220,8220,8220,0
|
|
20230905,174400,463888860,8220,8220,8220,8220,0
|
|
20230905,174300,463888860,8220,8220,8220,8220,0
|
|
20230905,174200,463888860,8220,8220,8220,8220,0
|
|
20230905,174100,463888860,8220,8220,8220,8220,0
|
|
20230905,174000,463888860,8220,8220,8220,8220,0
|
|
20230905,173900,463888860,8220,8220,8220,8220,0
|
|
20230905,173800,463888860,8220,8220,8220,8220,0
|
|
20230905,173700,463888860,8220,8220,8220,8220,0
|
|
20230905,173600,463888860,8220,8220,8220,8220,0
|
|
20230905,173500,463888860,8220,8220,8220,8220,0
|
|
20230905,173400,463888860,8220,8220,8220,8220,0
|
|
20230905,173300,463888860,8220,8220,8220,8220,0
|
|
20230905,173200,463888860,8220,8220,8220,8220,0
|
|
20230905,173100,463888860,8220,8220,8220,8220,6294
|
|
20230905,173000,463888860,8220,8220,8220,8220,0
|
|
20230905,172900,463888860,8220,8220,8220,8220,0
|
|
20230905,172800,463888860,8220,8220,8220,8220,0
|
|
20230905,172700,463888860,8220,8220,8220,8220,0
|
|
20230905,172600,463888860,8220,8220,8220,8220,0
|
|
20230905,172500,463888860,8220,8220,8220,8220,0
|
|
20230905,172400,463888860,8220,8220,8220,8220,0
|
|
20230905,172300,463888860,8220,8220,8220,8220,0
|
|
20230905,172200,463888860,8220,8220,8220,8220,0
|
|
20230905,172100,463888860,8220,8220,8220,8220,0
|
|
20230905,172000,463888860,8220,8220,8220,8220,0
|
|
20230905,171900,463888860,8220,8220,8220,8220,0
|
|
20230905,171800,463888860,8220,8220,8220,8220,0
|
|
20230905,171700,463888860,8220,8220,8220,8220,0
|
|
20230905,171600,463888860,8220,8220,8220,8220,0
|
|
20230905,171500,463888860,8220,8220,8220,8220,0
|
|
20230905,171400,463888860,8220,8220,8220,8220,0
|
|
20230905,171300,463888860,8220,8220,8220,8220,0
|
|
20230905,171200,463888860,8220,8220,8220,8220,0
|
|
20230905,171100,463888860,8220,8220,8220,8220,0
|
|
20230905,171000,463888860,8220,8220,8220,8220,0
|
|
20230905,170900,463888860,8220,8220,8220,8220,0
|
|
20230905,170800,463888860,8220,8220,8220,8220,0
|
|
20230905,170700,463888860,8220,8220,8220,8220,0
|
|
20230905,170600,463888860,8220,8220,8220,8220,0
|
|
20230905,170500,463888860,8220,8220,8220,8220,0
|
|
20230905,170400,463888860,8220,8220,8220,8220,0
|
|
20230905,170300,463888860,8220,8220,8220,8220,0
|
|
20230905,170200,463888860,8220,8220,8220,8220,0
|
|
20230905,170100,463888860,8220,8220,8220,8220,6294
|
|
20230905,170000,463888860,8220,8220,8220,8220,0
|
|
20230905,165900,463888860,8220,8220,8220,8220,0
|
|
20230905,165800,463888860,8220,8220,8220,8220,0
|
|
20230905,165700,463888860,8220,8220,8220,8220,0
|
|
20230905,165600,463888860,8220,8220,8220,8220,0
|
|
20230905,165500,463888860,8220,8220,8220,8220,0
|
|
20230905,165400,463888860,8220,8220,8220,8220,0
|
|
20230905,165300,463888860,8220,8220,8220,8220,0
|
|
20230905,165200,463888860,8220,8220,8220,8220,0
|
|
20230905,165100,463888860,8220,8220,8220,8220,0
|
|
20230905,165000,463888860,8220,8220,8220,8220,0
|
|
20230905,164900,463888860,8220,8220,8220,8220,0
|
|
20230905,164800,463888860,8220,8220,8220,8220,0
|
|
20230905,164700,463888860,8220,8220,8220,8220,0
|
|
20230905,164600,463888860,8220,8220,8220,8220,0
|
|
20230905,164500,463888860,8220,8220,8220,8220,0
|
|
20230905,164400,463888860,8220,8220,8220,8220,0
|
|
20230905,164300,463888860,8220,8220,8220,8220,0
|
|
20230905,164200,463888860,8220,8220,8220,8220,0
|
|
20230905,164100,463888860,8220,8220,8220,8220,0
|
|
20230905,164000,463888860,8220,8220,8220,8220,0
|
|
20230905,163900,463888860,8220,8220,8220,8220,0
|
|
20230905,163800,463888860,8220,8220,8220,8220,0
|
|
20230905,163700,463888860,8220,8220,8220,8220,0
|
|
20230905,163600,463888860,8220,8220,8220,8220,0
|
|
20230905,163500,463888860,8220,8220,8220,8220,0
|
|
20230905,163400,463888860,8220,8220,8220,8220,0
|
|
20230905,163300,463888860,8220,8220,8220,8220,0
|
|
20230905,163200,463888860,8220,8220,8220,8220,0
|
|
20230905,163100,463888860,8220,8220,8220,8220,6294
|
|
20230905,163000,463888860,8220,8220,8220,8220,0
|
|
20230905,162900,463888860,8220,8220,8220,8220,0
|
|
20230905,162800,463888860,8220,8220,8220,8220,0
|
|
20230905,162700,463888860,8220,8220,8220,8220,0
|
|
20230905,162600,463888860,8220,8220,8220,8220,0
|
|
20230905,162500,463888860,8220,8220,8220,8220,0
|
|
20230905,162400,463888860,8220,8220,8220,8220,0
|
|
20230905,162300,463888860,8220,8220,8220,8220,0
|
|
20230905,162200,463888860,8220,8220,8220,8220,0
|
|
20230905,162100,463888860,8220,8220,8220,8220,0
|
|
20230905,162000,463888860,8220,8220,8220,8220,0
|
|
20230905,161900,463888860,8220,8220,8220,8220,0
|
|
20230905,161800,463888860,8220,8220,8220,8220,0
|
|
20230905,161700,463888860,8220,8220,8220,8220,0
|
|
20230905,161600,463888860,8220,8220,8220,8220,0
|
|
20230905,161500,463888860,8220,8220,8220,8220,0
|
|
20230905,161400,463888860,8220,8220,8220,8220,0
|
|
20230905,161300,463888860,8220,8220,8220,8220,0
|
|
20230905,161200,463888860,8220,8220,8220,8220,0
|
|
20230905,161100,463888860,8220,8220,8220,8220,0
|
|
20230905,161000,463888860,8220,8220,8220,8220,0
|
|
20230905,160900,463888860,8220,8220,8220,8220,0
|
|
20230905,160800,463888860,8220,8220,8220,8220,0
|
|
20230905,160700,463888860,8220,8220,8220,8220,0
|
|
20230905,160600,463888860,8220,8220,8220,8220,0
|
|
20230905,160500,463888860,8220,8220,8220,8220,0
|
|
20230905,160400,463888860,8220,8220,8220,8220,0
|
|
20230905,160300,463888860,8220,8220,8220,8220,0
|
|
20230905,160200,463888860,8220,8220,8220,8220,0
|
|
20230905,160100,463888860,8220,8220,8220,8220,6294
|
|
20230905,160000,463888860,8220,8220,8220,8220,0
|
|
20230905,155900,463888860,8220,8220,8220,8220,0
|
|
20230905,155800,463888860,8220,8220,8220,8220,0
|
|
20230905,155700,463888860,8220,8220,8220,8220,0
|
|
20230905,155600,463888860,8220,8220,8220,8220,0
|
|
20230905,155500,463888860,8220,8220,8220,8220,0
|
|
20230905,155400,463888860,8220,8220,8220,8220,0
|
|
20230905,155300,463888860,8220,8220,8220,8220,0
|
|
20230905,155200,463888860,8220,8220,8220,8220,0
|
|
20230905,155100,463888860,8220,8220,8220,8220,0
|
|
20230905,155000,463888860,8220,8220,8220,8220,0
|
|
20230905,154900,463888860,8220,8220,8220,8220,0
|
|
20230905,154800,463888860,8220,8220,8220,8220,0
|
|
20230905,154700,463888860,8220,8220,8220,8220,0
|
|
20230905,154600,463888860,8220,8220,8220,8220,0
|
|
20230905,154500,463888860,8220,8220,8220,8220,0
|
|
20230905,154400,463888860,8220,8220,8220,8220,0
|
|
20230905,154300,463888860,8220,8220,8220,8220,0
|
|
20230905,154200,463888860,8220,8220,8220,8220,0
|
|
20230905,154100,463888860,8220,8220,8220,8220,0
|
|
20230905,154000,463888860,8220,8220,8220,8220,0
|
|
20230905,153900,463888860,8220,8220,8220,8220,0
|
|
20230905,153800,463888860,8220,8220,8220,8220,0
|
|
20230905,153700,463888860,8220,8220,8220,8220,0
|
|
20230905,153600,463888860,8220,8220,8220,8220,0
|
|
20230905,153500,463888860,8220,8220,8220,8220,0
|
|
20230905,153400,463888860,8220,8220,8220,8220,0
|
|
20230905,153300,463888860,8220,8220,8220,8220,0
|
|
20230905,153200,463888860,8220,8220,8220,8220,0
|
|
20230905,153100,463888860,8220,8220,8220,8220,6294
|
|
20230905,153000,463888860,8220,8220,8220,8220,6294
|
|
20230905,152900,412152180,8260,8260,8260,8260,0
|
|
20230905,152800,412152180,8260,8260,8260,8260,0
|
|
20230905,152700,412152180,8260,8260,8260,8260,0
|
|
20230905,152600,412152180,8260,8260,8260,8260,0
|
|
20230905,152500,412152180,8260,8260,8260,8260,0
|
|
20230905,152400,412152180,8260,8260,8260,8260,0
|
|
20230905,152300,412152180,8260,8260,8260,8260,0
|
|
20230905,152200,412152180,8260,8260,8260,8260,0
|
|
20230905,152100,412152180,8260,8260,8260,8260,0
|
|
20230905,152000,412152180,8260,8260,8260,8260,0
|
|
20230905,151900,412152180,8260,8270,8270,8240,296
|
|
20230905,151800,409708560,8280,8280,8280,8280,3
|
|
20230905,151700,409683720,8280,8280,8280,8240,1271
|
|
20230905,151600,399162250,8280,8270,8280,8240,341
|
|
20230905,151500,396342680,8270,8270,8270,8270,11
|
|
20230905,151400,396251710,8270,8260,8270,8240,330
|
|
20230905,151300,393530090,8260,8260,8270,8260,280
|
|
20230905,151200,391217280,8270,8260,8270,8260,9
|
|
20230905,151100,391142930,8280,8260,8280,8260,2
|
|
20230905,151000,391126390,8280,8280,8280,8260,24
|
|
20230905,150900,390928110,8260,8280,8280,8260,107
|
|
20230905,150800,390042270,8280,8280,8280,8280,2
|
|
20230905,150700,390025710,8280,8280,8280,8280,2
|
|
20230905,150600,390009150,8260,8260,8260,8260,1195
|
|
20230905,150500,380138450,8260,8270,8280,8260,511
|
|
20230905,150400,375910630,8270,8270,8270,8270,17
|
|
20230905,150300,375770040,8260,8280,8280,8260,272
|
|
20230905,150200,373520200,8280,8280,8280,8280,1
|
|
20230905,150100,373511920,8280,8280,8280,8280,1
|
|
20230905,150000,373503640,8280,8280,8280,8280,11
|
|
20230905,145900,373412560,8280,8280,8280,8270,179
|
|
20230905,145800,371931620,8280,8280,8280,8280,22
|
|
20230905,145700,371749460,8270,8280,8280,8270,48
|
|
20230905,145600,371352280,8280,8280,8280,8280,0
|
|
20230905,145500,371352280,8280,8280,8280,8280,1
|
|
20230905,145400,371344000,8280,8280,8280,8270,78
|
|
20230905,145300,370698770,8280,8280,8280,8280,1
|
|
20230905,145200,370690490,8280,8270,8280,8270,10
|
|
20230905,145100,370607770,8270,8270,8280,8270,162
|
|
20230905,145000,369267530,8270,8270,8270,8270,1
|
|
20230905,144900,369259260,8270,8270,8270,8270,1
|
|
20230905,144800,369250990,8270,8270,8270,8270,0
|
|
20230905,144700,369250990,8270,8270,8270,8250,422
|
|
20230905,144600,365761470,8270,8270,8270,8270,1
|
|
20230905,144500,365753200,8270,8250,8270,8250,429
|
|
20230905,144400,362213930,8250,8270,8270,8250,161
|
|
20230905,144300,360885660,8280,8280,8280,8280,1
|
|
20230905,144200,360877380,8270,8270,8280,8250,1095
|
|
20230905,144100,351836250,8280,8280,8280,8280,1
|
|
20230905,144000,351827970,8280,8280,8280,8260,652
|
|
20230905,143900,346436240,8270,8280,8280,8270,42
|
|
20230905,143800,346088500,8280,8280,8280,8280,11
|
|
20230905,143700,345997420,8280,8280,8280,8270,18
|
|
20230905,143600,345848400,8280,8280,8280,8280,1
|
|
20230905,143500,345840120,8280,8280,8280,8280,1
|
|
20230905,143400,345831840,8280,8280,8280,8280,5
|
|
20230905,143300,345790440,8280,8280,8280,8270,153
|
|
20230905,143200,344523680,8290,8290,8290,8290,2
|
|
20230905,143100,344507100,8280,8280,8280,8280,30
|
|
20230905,143000,344258700,8290,8290,8290,8290,1
|
|
20230905,142900,344250410,8290,8290,8290,8290,2
|
|
20230905,142800,344233830,8290,8290,8290,8280,12
|
|
20230905,142700,344134430,8290,8290,8290,8290,1
|
|
20230905,142600,344126140,8280,8280,8290,8280,64
|
|
20230905,142500,343596210,8290,8280,8290,8280,9
|
|
20230905,142400,343521680,8270,8290,8290,8270,11
|
|
20230905,142300,343430690,8270,8290,8290,8270,53
|
|
20230905,142200,342991380,8290,8290,8290,8290,2
|
|
20230905,142100,342974800,8290,8290,8290,8290,0
|
|
20230905,142000,342974800,8290,8290,8290,8290,1
|
|
20230905,141900,342966510,8290,8280,8290,8270,53
|
|
20230905,141800,342527680,8290,8290,8290,8290,1
|
|
20230905,141700,342519390,8290,8290,8290,8290,1
|
|
20230905,141600,342511100,8290,8290,8290,8290,1
|
|
20230905,141500,342502810,8270,8290,8290,8270,38
|
|
20230905,141400,342187830,8290,8280,8290,8270,1148
|
|
20230905,141300,332691770,8290,8290,8290,8290,0
|
|
20230905,141200,332691770,8290,8290,8290,8290,2
|
|
20230905,141100,332675190,8290,8290,8290,8290,0
|
|
20230905,141000,332675190,8290,8290,8290,8290,1
|
|
20230905,140900,332666900,8290,8290,8290,8290,2
|
|
20230905,140800,332650320,8290,8290,8290,8290,1
|
|
20230905,140700,332642030,8290,8290,8290,8290,26
|
|
20230905,140600,332426490,8290,8270,8290,8270,3
|
|
20230905,140500,332401640,8270,8270,8270,8270,211
|
|
20230905,140400,330656670,8290,8280,8290,8270,556
|
|
20230905,140300,326053230,8280,8280,8280,8280,90
|
|
20230905,140200,325308030,8290,8290,8290,8290,2
|
|
20230905,140100,325291450,8290,8280,8290,8280,24
|
|
20230905,140000,325092720,8280,8280,8290,8280,121
|
|
20230905,135900,324090820,8280,8280,8280,8280,108
|
|
20230905,135800,323196580,8280,8280,8280,8270,11
|
|
20230905,135700,323105510,8280,8280,8280,8280,3
|
|
20230905,135600,323080670,8270,8280,8280,8270,22
|
|
20230905,135500,322898520,8280,8270,8280,8270,42
|
|
20230905,135400,322551170,8280,8280,8280,8270,12
|
|
20230905,135300,322451910,8280,8280,8280,8280,307
|
|
20230905,135200,319909950,8280,8290,8290,8280,19
|
|
20230905,135100,319752620,8290,8290,8290,8290,1
|
|
20230905,135000,319744330,8290,8280,8290,8280,11
|
|
20230905,134900,319653230,8280,8280,8290,8270,72
|
|
20230905,134800,319057090,8280,8280,8280,8280,1
|
|
20230905,134700,319048810,8270,8280,8280,8270,12
|
|
20230905,134600,318949470,8280,8280,8280,8280,1
|
|
20230905,134500,318941190,8290,8290,8290,8290,1
|
|
20230905,134400,318932900,8290,8270,8290,8270,31
|
|
20230905,134300,318676510,8290,8280,8290,8270,257
|
|
20230905,134200,316548680,8280,8280,8280,8280,21
|
|
20230905,134100,316374800,8270,8280,8280,8270,54
|
|
20230905,134000,315927710,8280,8280,8280,8280,1
|
|
20230905,133900,315919430,8280,8280,8280,8280,3
|
|
20230905,133800,315894590,8270,8270,8270,8270,1
|
|
20230905,133700,315886320,8270,8280,8280,8270,432
|
|
20230905,133600,312312920,8280,8280,8280,8280,1
|
|
20230905,133500,312304640,8290,8290,8290,8270,106
|
|
20230905,133400,311426000,8290,8280,8290,8280,3
|
|
20230905,133300,311401150,8290,8290,8290,8290,1
|
|
20230905,133200,311392860,8290,8290,8290,8290,1
|
|
20230905,133100,311384570,8290,8290,8290,8290,1
|
|
20230905,133000,311376280,8290,8290,8290,8290,0
|
|
20230905,132900,311376280,8290,8290,8290,8270,3
|
|
20230905,132800,311351430,8290,8290,8290,8290,0
|
|
20230905,132700,311351430,8290,8290,8290,8290,1
|
|
20230905,132600,311343140,8290,8290,8290,8290,1
|
|
20230905,132500,311334850,8290,8280,8290,8280,2
|
|
20230905,132400,311318280,8290,8290,8290,8290,1
|
|
20230905,132300,311309990,8270,8290,8290,8270,2
|
|
20230905,132200,311293430,8290,8290,8290,8290,0
|
|
20230905,132100,311293430,8290,8290,8290,8290,2
|
|
20230905,132000,311276850,8290,8290,8290,8290,0
|
|
20230905,131900,311276850,8290,8290,8290,8290,11
|
|
20230905,131800,311185660,8290,8290,8290,8290,0
|
|
20230905,131700,311185660,8290,8290,8290,8290,1
|
|
20230905,131600,311177370,8290,8290,8290,8290,2
|
|
20230905,131500,311160790,8270,8270,8280,8270,12
|
|
20230905,131400,311061540,8280,8280,8280,8280,1
|
|
20230905,131300,311053260,8270,8280,8280,8270,54
|
|
20230905,131200,310606170,8280,8280,8280,8280,0
|
|
20230905,131100,310606170,8280,8280,8280,8280,3
|
|
20230905,131000,310581330,8280,8280,8280,8280,0
|
|
20230905,130900,310581330,8280,8280,8280,8280,1
|
|
20230905,130800,310573050,8280,8280,8280,8270,135
|
|
20230905,130700,309455330,8290,8290,8290,8290,1
|
|
20230905,130600,309447040,8290,8290,8290,8290,11
|
|
20230905,130500,309355850,8290,8290,8290,8290,1
|
|
20230905,130400,309347560,8290,8290,8290,8290,0
|
|
20230905,130300,309347560,8290,8290,8290,8290,2
|
|
20230905,130200,309330980,8280,8280,8280,8280,12
|
|
20230905,130100,309231620,8290,8290,8290,8290,2
|
|
20230905,130000,309215040,8280,8280,8280,8280,1
|
|
20230905,125900,309206760,8300,8300,8300,8300,1
|
|
20230905,125800,309198460,8300,8300,8300,8300,12
|
|
20230905,125700,309098860,8300,8280,8300,8280,40
|
|
20230905,125600,308767640,8280,8280,8280,8280,1
|
|
20230905,125500,308759360,8280,8270,8280,8270,5
|
|
20230905,125400,308717980,8280,8280,8280,8280,11
|
|
20230905,125300,308626900,8280,8300,8300,8270,379
|
|
20230905,125200,305487700,8300,8290,8300,8290,342
|
|
20230905,125100,302649290,8290,8270,8290,8270,3
|
|
20230905,125000,302624440,8270,8280,8280,8270,860
|
|
20230905,124900,295503780,8280,8280,8280,8280,2
|
|
20230905,124800,295487220,8280,8260,8280,8260,12
|
|
20230905,124700,295387880,8280,8280,8280,8280,1
|
|
20230905,124600,295379600,8280,8280,8280,8280,1
|
|
20230905,124500,295371320,8260,8280,8280,8260,14
|
|
20230905,124400,295255480,8280,8280,8280,8280,1
|
|
20230905,124300,295247200,8280,8280,8280,8280,1
|
|
20230905,124200,295238920,8280,8280,8280,8280,3
|
|
20230905,124100,295214080,8280,8280,8280,8280,3
|
|
20230905,124000,295189240,8280,8280,8280,8280,1
|
|
20230905,123900,295180960,8280,8260,8280,8260,19
|
|
20230905,123800,295023980,8270,8260,8270,8260,126
|
|
20230905,123700,293982190,8280,8280,8280,8280,0
|
|
20230905,123600,293982190,8280,8280,8280,8280,12
|
|
20230905,123500,293882830,8250,8250,8250,8250,16
|
|
20230905,123400,293750830,8280,8280,8280,8280,1
|
|
20230905,123300,293742550,8280,8290,8290,8260,641
|
|
20230905,123200,288434250,8290,8280,8290,8280,2
|
|
20230905,123100,288417680,8290,8280,8290,8280,17
|
|
20230905,123000,288276910,8290,8290,8290,8290,3
|
|
20230905,122900,288252040,8290,8280,8290,8280,26
|
|
20230905,122800,288036750,8290,8280,8290,8280,70
|
|
20230905,122700,287457130,8260,8260,8260,8260,41
|
|
20230905,122600,287118470,8280,8260,8280,8260,4
|
|
20230905,122500,287085400,8260,8260,8260,8250,132
|
|
20230905,122400,285995150,8260,8260,8260,8260,1
|
|
20230905,122300,285986890,8260,8260,8260,8250,162
|
|
20230905,122200,284648870,8270,8270,8270,8270,1
|
|
20230905,122100,284640600,8270,8270,8270,8270,6
|
|
20230905,122000,284590980,8270,8270,8270,8270,2
|
|
20230905,121900,284574440,8270,8270,8270,8270,5
|
|
20230905,121800,284533090,8270,8270,8270,8270,5
|
|
20230905,121700,284491740,8270,8270,8270,8270,0
|
|
20230905,121600,284491740,8270,8260,8270,8260,3
|
|
20230905,121500,284466940,8270,8270,8270,8270,1
|
|
20230905,121400,284458670,8270,8260,8270,8260,131
|
|
20230905,121300,283376090,8260,8270,8270,8260,51
|
|
20230905,121200,282954820,8270,8270,8270,8260,9
|
|
20230905,121100,282880460,8270,8270,8270,8270,2
|
|
20230905,121000,282863920,8280,8270,8280,8270,2
|
|
20230905,120900,282847370,8270,8270,8270,8270,0
|
|
20230905,120800,282847370,8270,8260,8270,8250,6
|
|
20230905,120700,282797840,8260,8270,8270,8260,70
|
|
20230905,120600,282219540,8270,8270,8270,8270,41
|
|
20230905,120500,281880470,8270,8280,8280,8270,3
|
|
20230905,120400,281855650,8280,8280,8280,8280,1
|
|
20230905,120300,281847370,8280,8280,8280,8280,1
|
|
20230905,120200,281839090,8280,8280,8280,8280,6
|
|
20230905,120100,281789410,8280,8280,8280,8280,0
|
|
20230905,120000,281789410,8280,8280,8280,8280,2
|
|
20230905,115900,281772850,8280,8280,8280,8280,5
|
|
20230905,115800,281731450,8260,8270,8270,8260,477
|
|
20230905,115700,277786800,8270,8270,8270,8270,1
|
|
20230905,115600,277778530,8270,8270,8270,8270,1
|
|
20230905,115500,277770260,8260,8270,8270,8260,216
|
|
20230905,115400,275986090,8270,8270,8270,8270,1
|
|
20230905,115300,275977820,8270,8270,8270,8270,1
|
|
20230905,115200,275969550,8260,8270,8270,8260,31
|
|
20230905,115100,275713480,8270,8270,8270,8270,0
|
|
20230905,115000,275713480,8270,8270,8270,8270,1
|
|
20230905,114900,275705210,8270,8270,8270,8270,1
|
|
20230905,114800,275696940,8270,8270,8270,8270,1
|
|
20230905,114700,275688670,8270,8260,8270,8260,82
|
|
20230905,114600,275011040,8270,8270,8270,8270,1
|
|
20230905,114500,275002770,8270,8270,8270,8270,1
|
|
20230905,114400,274994500,8270,8270,8270,8270,0
|
|
20230905,114300,274994500,8270,8270,8270,8270,11
|
|
20230905,114200,274903530,8270,8270,8270,8270,0
|
|
20230905,114100,274903530,8270,8270,8270,8270,1
|
|
20230905,114000,274895260,8270,8270,8270,8270,0
|
|
20230905,113900,274895260,8270,8270,8270,8270,8
|
|
20230905,113800,274829100,8270,8270,8270,8270,2
|
|
20230905,113700,274812560,8230,8250,8250,8230,232
|
|
20230905,113600,272902260,8240,8240,8240,8240,229
|
|
20230905,113500,271015300,8230,8240,8240,8230,60
|
|
20230905,113400,270521440,8230,8230,8230,8230,0
|
|
20230905,113300,270521440,8230,8230,8230,8230,0
|
|
20230905,113200,270521440,8230,8260,8260,8230,520
|
|
20230905,113100,266237870,8260,8260,8260,8260,0
|
|
20230905,113000,266237870,8260,8260,8260,8260,0
|
|
20230905,112900,266237870,8260,8260,8260,8260,20
|
|
20230905,112800,266072670,8260,8260,8260,8260,0
|
|
20230905,112700,266072670,8260,8260,8260,8260,5
|
|
20230905,112600,266031370,8260,8260,8260,8260,1
|
|
20230905,112500,266023110,8260,8270,8270,8260,71
|
|
20230905,112400,265436050,8270,8270,8270,8270,0
|
|
20230905,112300,265436050,8270,8270,8270,8270,0
|
|
20230905,112200,265436050,8270,8270,8270,8270,4
|
|
20230905,112100,265402970,8270,8250,8270,8250,23
|
|
20230905,112000,265212900,8250,8250,8250,8250,148
|
|
20230905,111900,263991900,8240,8240,8240,8240,40
|
|
20230905,111800,263662300,8250,8250,8250,8250,5
|
|
20230905,111700,263621050,8240,8240,8240,8230,162
|
|
20230905,111600,262286220,8250,8260,8260,8250,125
|
|
20230905,111500,261254430,8270,8270,8270,8270,0
|
|
20230905,111400,261254430,8270,8260,8270,8260,10
|
|
20230905,111300,261171740,8270,8260,8270,8260,54
|
|
20230905,111200,260725190,8270,8260,8270,8260,12
|
|
20230905,111100,260625990,8260,8260,8260,8260,34
|
|
20230905,111000,260345150,8260,8260,8260,8260,71
|
|
20230905,110900,259758690,8240,8240,8240,8240,0
|
|
20230905,110800,259758690,8240,8260,8260,8240,110
|
|
20230905,110700,258851920,8260,8260,8260,8260,45
|
|
20230905,110600,258480220,8260,8260,8260,8260,0
|
|
20230905,110500,258480220,8260,8260,8260,8260,4
|
|
20230905,110400,258447180,8240,8240,8240,8240,1
|
|
20230905,110300,258438940,8240,8260,8260,8240,6
|
|
20230905,110200,258389400,8260,8260,8260,8260,0
|
|
20230905,110100,258389400,8260,8260,8260,8260,1
|
|
20230905,110000,258381140,8230,8250,8250,8230,1481
|
|
20230905,105900,246179180,8250,8250,8250,8250,0
|
|
20230905,105800,246179180,8250,8250,8250,8250,500
|
|
20230905,105700,242054180,8260,8260,8260,8260,0
|
|
20230905,105600,242054180,8260,8250,8260,8250,3
|
|
20230905,105500,242029410,8260,8250,8260,8250,260
|
|
20230905,105400,239884180,8260,8270,8270,8250,189
|
|
20230905,105300,238324100,8270,8270,8270,8270,0
|
|
20230905,105200,238324100,8270,8270,8270,8270,0
|
|
20230905,105100,238324100,8270,8280,8290,8270,9
|
|
20230905,105000,238249530,8280,8280,8280,8280,2
|
|
20230905,104900,238232970,8260,8270,8270,8260,66
|
|
20230905,104800,237687800,8270,8270,8270,8270,13
|
|
20230905,104700,237580290,8270,8270,8270,8270,0
|
|
20230905,104600,237580290,8270,8280,8280,8270,736
|
|
20230905,104500,231486580,8290,8290,8290,8290,26
|
|
20230905,104400,231271040,8290,8290,8290,8290,10
|
|
20230905,104300,231188140,8280,8290,8290,8280,525
|
|
20230905,104200,226840530,8300,8300,8300,8300,0
|
|
20230905,104100,226840530,8300,8300,8300,8300,0
|
|
20230905,104000,226840530,8300,8300,8300,8300,97
|
|
20230905,103900,226035430,8300,8300,8300,8300,139
|
|
20230905,103800,224881730,8310,8310,8310,8310,23
|
|
20230905,103700,224690600,8300,8310,8310,8300,881
|
|
20230905,103600,217377950,8330,8330,8330,8330,2
|
|
20230905,103500,217361290,8330,8320,8330,8310,75
|
|
20230905,103400,216737290,8330,8330,8330,8330,31
|
|
20230905,103300,216479060,8330,8330,8330,8330,21
|
|
20230905,103200,216304130,8330,8340,8340,8330,51
|
|
20230905,103100,215879100,8340,8340,8340,8340,1
|
|
20230905,103000,215870760,8330,8330,8330,8330,3
|
|
20230905,102900,215845770,8330,8330,8330,8330,1
|
|
20230905,102800,215837440,8340,8340,8340,8340,11
|
|
20230905,102700,215745700,8330,8330,8330,8330,20
|
|
20230905,102600,215579100,8330,8330,8330,8330,9
|
|
20230905,102500,215504130,8300,8300,8300,8300,33
|
|
20230905,102400,215230230,8300,8300,8300,8300,0
|
|
20230905,102300,215230230,8300,8300,8300,8300,10
|
|
20230905,102200,215147230,8290,8290,8290,8290,0
|
|
20230905,102100,215147230,8290,8290,8290,8290,0
|
|
20230905,102000,215147230,8290,8290,8290,8290,421
|
|
20230905,101900,211657140,8290,8290,8290,8290,1
|
|
20230905,101800,211648850,8290,8290,8290,8290,0
|
|
20230905,101700,211648850,8290,8290,8360,8290,3490
|
|
20230905,101600,182540620,8300,8300,8300,8300,24
|
|
20230905,101500,182341420,8300,8310,8310,8290,524
|
|
20230905,101400,177992350,8320,8320,8320,8320,0
|
|
20230905,101300,177992350,8320,8320,8320,8320,101
|
|
20230905,101200,177152030,8320,8320,8320,8320,5
|
|
20230905,101100,177110430,8310,8310,8310,8310,1
|
|
20230905,101000,177102120,8320,8320,8320,8320,11
|
|
20230905,100900,177010600,8310,8310,8310,8310,288
|
|
20230905,100800,174617320,8310,8300,8310,8300,111
|
|
20230905,100700,173696010,8300,8300,8300,8300,54
|
|
20230905,100600,173247810,8310,8300,8310,8300,2
|
|
20230905,100500,173231200,8310,8310,8310,8300,33
|
|
20230905,100400,172957220,8290,8300,8300,8290,267
|
|
20230905,100300,170741290,8290,8290,8290,8290,0
|
|
20230905,100200,170741290,8290,8290,8290,8290,0
|
|
20230905,100100,170741290,8290,8290,8290,8290,0
|
|
20230905,100000,170741290,8290,8290,8290,8290,0
|
|
20230905,095900,170741290,8290,8290,8290,8290,0
|
|
20230905,095800,170741290,8290,8290,8290,8290,31
|
|
20230905,095700,170484300,8270,8270,8270,8270,0
|
|
20230905,095600,170484300,8270,8270,8270,8270,0
|
|
20230905,095500,170484300,8270,8270,8270,8270,0
|
|
20230905,095400,170484300,8270,8270,8270,8270,0
|
|
20230905,095300,170484300,8270,8310,8310,8270,315
|
|
20230905,095200,167867250,8260,8310,8310,8260,1577
|
|
20230905,095100,154811890,8320,8320,8320,8320,2
|
|
20230905,095000,154795250,8260,8320,8320,8260,1736
|
|
20230905,094900,140408340,8320,8320,8320,8320,100
|
|
20230905,094800,139576340,8290,8290,8290,8290,0
|
|
20230905,094700,139576340,8290,8330,8330,8290,616
|
|
20230905,094600,134445820,8330,8330,8330,8330,0
|
|
20230905,094500,134445820,8330,8330,8330,8330,2
|
|
20230905,094400,134429160,8260,8260,8260,8260,0
|
|
20230905,094300,134429160,8260,8330,8340,8260,239
|
|
20230905,094200,132443760,8290,8290,8290,8290,30
|
|
20230905,094100,132195060,8290,8290,8290,8290,4
|
|
20230905,094000,132161900,8290,8280,8290,8280,339
|
|
20230905,093900,129352550,8260,8270,8270,8260,393
|
|
20230905,093800,126106240,8280,8290,8290,8280,380
|
|
20230905,093700,122958930,8290,8290,8290,8280,189
|
|
20230905,093600,121392230,8290,8280,8290,8280,39
|
|
20230905,093500,121069280,8280,8300,8360,8280,530
|
|
20230905,093400,116655150,8260,8260,8260,8260,0
|
|
20230905,093300,116655150,8260,8300,8320,8260,1101
|
|
20230905,093200,107512430,8270,8270,8270,8270,40
|
|
20230905,093100,107181630,8280,8270,8280,8260,46
|
|
20230905,093000,106801500,8270,8270,8270,8270,1
|
|
20230905,092900,106793230,8270,8260,8270,8250,146
|
|
20230905,092800,105587570,8260,8260,8260,8260,217
|
|
20230905,092700,103795150,8260,8260,8260,8260,1
|
|
20230905,092600,103786890,8250,8250,8250,8250,20
|
|
20230905,092500,103621890,8240,8240,8240,8240,0
|
|
20230905,092400,103621890,8240,8290,8290,8240,134
|
|
20230905,092300,102515920,8290,8290,8290,8290,50
|
|
20230905,092200,102101420,8290,8290,8290,8290,15
|
|
20230905,092100,101977070,8320,8300,8320,8290,431
|
|
20230905,092000,98392470,8300,8270,8300,8270,244
|
|
20230905,091900,96373560,8270,8270,8270,8270,0
|
|
20230905,091800,96373560,8270,8270,8270,8270,0
|
|
20230905,091700,96373560,8270,8270,8270,8270,82
|
|
20230905,091600,95695420,8270,8270,8270,8270,11
|
|
20230905,091500,95604450,8270,8270,8270,8270,0
|
|
20230905,091400,95604450,8270,8270,8270,8270,38
|
|
20230905,091300,95290190,8270,8240,8270,8220,223
|
|
20230905,091200,93450370,8240,8240,8240,8240,1
|
|
20230905,091100,93442130,8240,8270,8270,8220,5
|
|
20230905,091000,93400930,8220,8270,8270,8220,101
|
|
20230905,090900,92570600,8250,8270,8270,8250,71
|
|
20230905,090800,91984430,8280,8280,8280,8280,10
|
|
20230905,090700,91901630,8280,8280,8280,8280,554
|
|
20230905,090600,87314510,8280,8320,8330,8280,433
|
|
20230905,090500,83725060,8330,8250,8360,8250,1445
|
|
20230905,090400,71734290,8250,8230,8260,8230,736
|
|
20230905,090300,65661610,8230,8230,8230,8230,31
|
|
20230905,090200,65406480,8220,8230,8250,8220,119
|
|
20230905,090100,64427200,8260,8260,8260,8260,100
|
|
20230905,090000,63601200,8230,8200,8260,8200,7754
|