574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183100,760771890,8280,8280,8280,8280,3128
|
|
20230906,183000,760771890,8280,8280,8280,8280,0
|
|
20230906,182900,760771890,8280,8280,8280,8280,0
|
|
20230906,182800,760771890,8280,8280,8280,8280,0
|
|
20230906,182700,760771890,8280,8280,8280,8280,0
|
|
20230906,182600,760771890,8280,8280,8280,8280,0
|
|
20230906,182500,760771890,8280,8280,8280,8280,0
|
|
20230906,182400,760771890,8280,8280,8280,8280,0
|
|
20230906,182300,760771890,8280,8280,8280,8280,0
|
|
20230906,182200,760771890,8280,8280,8280,8280,0
|
|
20230906,182100,760771890,8280,8280,8280,8280,0
|
|
20230906,182000,760771890,8280,8280,8280,8280,0
|
|
20230906,181900,760771890,8280,8280,8280,8280,0
|
|
20230906,181800,760771890,8280,8280,8280,8280,0
|
|
20230906,181700,760771890,8280,8280,8280,8280,0
|
|
20230906,181600,760771890,8280,8280,8280,8280,0
|
|
20230906,181500,760771890,8280,8280,8280,8280,0
|
|
20230906,181400,760771890,8280,8280,8280,8280,0
|
|
20230906,181300,760771890,8280,8280,8280,8280,0
|
|
20230906,181200,760771890,8280,8280,8280,8280,0
|
|
20230906,181100,760771890,8280,8280,8280,8280,0
|
|
20230906,181000,760771890,8280,8280,8280,8280,0
|
|
20230906,180900,760771890,8280,8280,8280,8280,0
|
|
20230906,180800,760771890,8280,8280,8280,8280,0
|
|
20230906,180700,760771890,8280,8280,8280,8280,0
|
|
20230906,180600,760771890,8280,8280,8280,8280,0
|
|
20230906,180500,760771890,8280,8280,8280,8280,0
|
|
20230906,180400,760771890,8280,8280,8280,8280,0
|
|
20230906,180300,760771890,8280,8280,8280,8280,0
|
|
20230906,180200,760771890,8280,8280,8280,8280,0
|
|
20230906,180100,760771890,8280,8280,8280,8280,3128
|
|
20230906,180000,760771890,8280,8280,8280,8280,0
|
|
20230906,175900,760771890,8280,8280,8280,8280,0
|
|
20230906,175800,760771890,8280,8280,8280,8280,0
|
|
20230906,175700,760771890,8280,8280,8280,8280,0
|
|
20230906,175600,760771890,8280,8280,8280,8280,0
|
|
20230906,175500,760771890,8280,8280,8280,8280,0
|
|
20230906,175400,760771890,8280,8280,8280,8280,0
|
|
20230906,175300,760771890,8280,8280,8280,8280,0
|
|
20230906,175200,760771890,8280,8280,8280,8280,0
|
|
20230906,175100,760771890,8280,8280,8280,8280,0
|
|
20230906,175000,760771890,8280,8280,8280,8280,0
|
|
20230906,174900,760771890,8280,8280,8280,8280,0
|
|
20230906,174800,760771890,8280,8280,8280,8280,0
|
|
20230906,174700,760771890,8280,8280,8280,8280,0
|
|
20230906,174600,760771890,8280,8280,8280,8280,0
|
|
20230906,174500,760771890,8280,8280,8280,8280,0
|
|
20230906,174400,760771890,8280,8280,8280,8280,0
|
|
20230906,174300,760771890,8280,8280,8280,8280,0
|
|
20230906,174200,760771890,8280,8280,8280,8280,0
|
|
20230906,174100,760771890,8280,8280,8280,8280,0
|
|
20230906,174000,760771890,8280,8280,8280,8280,0
|
|
20230906,173900,760771890,8280,8280,8280,8280,0
|
|
20230906,173800,760771890,8280,8280,8280,8280,0
|
|
20230906,173700,760771890,8280,8280,8280,8280,0
|
|
20230906,173600,760771890,8280,8280,8280,8280,0
|
|
20230906,173500,760771890,8280,8280,8280,8280,0
|
|
20230906,173400,760771890,8280,8280,8280,8280,0
|
|
20230906,173300,760771890,8280,8280,8280,8280,0
|
|
20230906,173200,760771890,8280,8280,8280,8280,0
|
|
20230906,173100,760771890,8280,8280,8280,8280,3128
|
|
20230906,173000,760771890,8280,8280,8280,8280,0
|
|
20230906,172900,760771890,8280,8280,8280,8280,0
|
|
20230906,172800,760771890,8280,8280,8280,8280,0
|
|
20230906,172700,760771890,8280,8280,8280,8280,0
|
|
20230906,172600,760771890,8280,8280,8280,8280,0
|
|
20230906,172500,760771890,8280,8280,8280,8280,0
|
|
20230906,172400,760771890,8280,8280,8280,8280,0
|
|
20230906,172300,760771890,8280,8280,8280,8280,0
|
|
20230906,172200,760771890,8280,8280,8280,8280,0
|
|
20230906,172100,760771890,8280,8280,8280,8280,0
|
|
20230906,172000,760771890,8280,8280,8280,8280,0
|
|
20230906,171900,760771890,8280,8280,8280,8280,0
|
|
20230906,171800,760771890,8280,8280,8280,8280,0
|
|
20230906,171700,760771890,8280,8280,8280,8280,0
|
|
20230906,171600,760771890,8280,8280,8280,8280,0
|
|
20230906,171500,760771890,8280,8280,8280,8280,0
|
|
20230906,171400,760771890,8280,8280,8280,8280,0
|
|
20230906,171300,760771890,8280,8280,8280,8280,0
|
|
20230906,171200,760771890,8280,8280,8280,8280,0
|
|
20230906,171100,760771890,8280,8280,8280,8280,0
|
|
20230906,171000,760771890,8280,8280,8280,8280,0
|
|
20230906,170900,760771890,8280,8280,8280,8280,0
|
|
20230906,170800,760771890,8280,8280,8280,8280,0
|
|
20230906,170700,760771890,8280,8280,8280,8280,0
|
|
20230906,170600,760771890,8280,8280,8280,8280,0
|
|
20230906,170500,760771890,8280,8280,8280,8280,0
|
|
20230906,170400,760771890,8280,8280,8280,8280,0
|
|
20230906,170300,760771890,8280,8280,8280,8280,0
|
|
20230906,170200,760771890,8280,8280,8280,8280,0
|
|
20230906,170100,760771890,8280,8280,8280,8280,3128
|
|
20230906,170000,760771890,8280,8280,8280,8280,0
|
|
20230906,165900,760771890,8280,8280,8280,8280,0
|
|
20230906,165800,760771890,8280,8280,8280,8280,0
|
|
20230906,165700,760771890,8280,8280,8280,8280,0
|
|
20230906,165600,760771890,8280,8280,8280,8280,0
|
|
20230906,165500,760771890,8280,8280,8280,8280,0
|
|
20230906,165400,760771890,8280,8280,8280,8280,0
|
|
20230906,165300,760771890,8280,8280,8280,8280,0
|
|
20230906,165200,760771890,8280,8280,8280,8280,0
|
|
20230906,165100,760771890,8280,8280,8280,8280,0
|
|
20230906,165000,760771890,8280,8280,8280,8280,0
|
|
20230906,164900,760771890,8280,8280,8280,8280,0
|
|
20230906,164800,760771890,8280,8280,8280,8280,0
|
|
20230906,164700,760771890,8280,8280,8280,8280,0
|
|
20230906,164600,760771890,8280,8280,8280,8280,0
|
|
20230906,164500,760771890,8280,8280,8280,8280,0
|
|
20230906,164400,760771890,8280,8280,8280,8280,0
|
|
20230906,164300,760771890,8280,8280,8280,8280,0
|
|
20230906,164200,760771890,8280,8280,8280,8280,0
|
|
20230906,164100,760771890,8280,8280,8280,8280,0
|
|
20230906,164000,760771890,8280,8280,8280,8280,0
|
|
20230906,163900,760771890,8280,8280,8280,8280,0
|
|
20230906,163800,760771890,8280,8280,8280,8280,0
|
|
20230906,163700,760771890,8280,8280,8280,8280,0
|
|
20230906,163600,760771890,8280,8280,8280,8280,0
|
|
20230906,163500,760771890,8280,8280,8280,8280,0
|
|
20230906,163400,760771890,8280,8280,8280,8280,0
|
|
20230906,163300,760771890,8280,8280,8280,8280,0
|
|
20230906,163200,760771890,8280,8280,8280,8280,0
|
|
20230906,163100,760771890,8280,8280,8280,8280,3128
|
|
20230906,163000,760771890,8280,8280,8280,8280,0
|
|
20230906,162900,760771890,8280,8280,8280,8280,0
|
|
20230906,162800,760771890,8280,8280,8280,8280,0
|
|
20230906,162700,760771890,8280,8280,8280,8280,0
|
|
20230906,162600,760771890,8280,8280,8280,8280,0
|
|
20230906,162500,760771890,8280,8280,8280,8280,0
|
|
20230906,162400,760771890,8280,8280,8280,8280,0
|
|
20230906,162300,760771890,8280,8280,8280,8280,0
|
|
20230906,162200,760771890,8280,8280,8280,8280,0
|
|
20230906,162100,760771890,8280,8280,8280,8280,0
|
|
20230906,162000,760771890,8280,8280,8280,8280,0
|
|
20230906,161900,760771890,8280,8280,8280,8280,0
|
|
20230906,161800,760771890,8280,8280,8280,8280,0
|
|
20230906,161700,760771890,8280,8280,8280,8280,0
|
|
20230906,161600,760771890,8280,8280,8280,8280,0
|
|
20230906,161500,760771890,8280,8280,8280,8280,0
|
|
20230906,161400,760771890,8280,8280,8280,8280,0
|
|
20230906,161300,760771890,8280,8280,8280,8280,0
|
|
20230906,161200,760771890,8280,8280,8280,8280,0
|
|
20230906,161100,760771890,8280,8280,8280,8280,0
|
|
20230906,161000,760771890,8280,8280,8280,8280,0
|
|
20230906,160900,760771890,8280,8280,8280,8280,0
|
|
20230906,160800,760771890,8280,8280,8280,8280,0
|
|
20230906,160700,760771890,8280,8280,8280,8280,0
|
|
20230906,160600,760771890,8280,8280,8280,8280,0
|
|
20230906,160500,760771890,8280,8280,8280,8280,0
|
|
20230906,160400,760771890,8280,8280,8280,8280,0
|
|
20230906,160300,760771890,8280,8280,8280,8280,0
|
|
20230906,160200,760771890,8280,8280,8280,8280,0
|
|
20230906,160100,760771890,8280,8280,8280,8280,3128
|
|
20230906,160000,760771890,8280,8280,8280,8280,0
|
|
20230906,155900,760771890,8280,8280,8280,8280,0
|
|
20230906,155800,760771890,8280,8280,8280,8280,0
|
|
20230906,155700,760771890,8280,8280,8280,8280,0
|
|
20230906,155600,760771890,8280,8280,8280,8280,0
|
|
20230906,155500,760771890,8280,8280,8280,8280,0
|
|
20230906,155400,760771890,8280,8280,8280,8280,0
|
|
20230906,155300,760771890,8280,8280,8280,8280,0
|
|
20230906,155200,760771890,8280,8280,8280,8280,0
|
|
20230906,155100,760771890,8280,8280,8280,8280,0
|
|
20230906,155000,760771890,8280,8280,8280,8280,0
|
|
20230906,154900,760771890,8280,8280,8280,8280,0
|
|
20230906,154800,760771890,8280,8280,8280,8280,0
|
|
20230906,154700,760771890,8280,8280,8280,8280,0
|
|
20230906,154600,760771890,8280,8280,8280,8280,0
|
|
20230906,154500,760771890,8280,8280,8280,8280,0
|
|
20230906,154400,760771890,8280,8280,8280,8280,0
|
|
20230906,154300,760771890,8280,8280,8280,8280,0
|
|
20230906,154200,760771890,8280,8280,8280,8280,0
|
|
20230906,154100,760771890,8280,8280,8280,8280,0
|
|
20230906,154000,760771890,8280,8280,8280,8280,0
|
|
20230906,153900,760771890,8280,8280,8280,8280,0
|
|
20230906,153800,760771890,8280,8280,8280,8280,0
|
|
20230906,153700,760771890,8280,8280,8280,8280,0
|
|
20230906,153600,760771890,8280,8280,8280,8280,0
|
|
20230906,153500,760771890,8280,8280,8280,8280,0
|
|
20230906,153400,760771890,8280,8280,8280,8280,0
|
|
20230906,153300,760771890,8280,8280,8280,8280,0
|
|
20230906,153200,760771890,8280,8280,8280,8280,0
|
|
20230906,153100,760771890,8280,8280,8280,8280,3128
|
|
20230906,153000,760771890,8280,8280,8280,8280,3128
|
|
20230906,152900,734872050,8280,8280,8280,8280,0
|
|
20230906,152800,734872050,8280,8280,8280,8280,0
|
|
20230906,152700,734872050,8280,8280,8280,8280,0
|
|
20230906,152600,734872050,8280,8280,8280,8280,0
|
|
20230906,152500,734872050,8280,8280,8280,8280,0
|
|
20230906,152400,734872050,8280,8280,8280,8280,0
|
|
20230906,152300,734872050,8280,8280,8280,8280,0
|
|
20230906,152200,734872050,8280,8280,8280,8280,0
|
|
20230906,152100,734872050,8280,8280,8280,8280,0
|
|
20230906,152000,734872050,8280,8280,8280,8280,0
|
|
20230906,151900,734872050,8280,8260,8290,8260,930
|
|
20230906,151800,727172580,8250,8250,8260,8250,117
|
|
20230906,151700,726206320,8260,8260,8260,8260,1
|
|
20230906,151600,726198060,8240,8240,8240,8230,782
|
|
20230906,151500,719754670,8240,8250,8260,8240,159
|
|
20230906,151400,718444080,8250,8250,8250,8250,125
|
|
20230906,151300,717412830,8270,8270,8270,8270,1
|
|
20230906,151200,717404560,8240,8240,8260,8240,148
|
|
20230906,151100,716182380,8240,8240,8240,8240,154
|
|
20230906,151000,714913420,8240,8250,8290,8240,79
|
|
20230906,150900,714261900,8250,8270,8310,8250,1165
|
|
20230906,150800,704606100,8270,8260,8270,8220,8821
|
|
20230906,150700,632028800,8250,8250,8250,8250,264
|
|
20230906,150600,629850800,8250,8250,8250,8250,30
|
|
20230906,150500,629603300,8260,8260,8260,8260,19
|
|
20230906,150400,629446360,8250,8250,8250,8250,45
|
|
20230906,150300,629075110,8250,8250,8250,8250,0
|
|
20230906,150200,629075110,8250,8250,8250,8250,7
|
|
20230906,150100,629017360,8250,8250,8250,8250,50
|
|
20230906,150000,628604860,8250,8250,8250,8250,10
|
|
20230906,145900,628522360,8250,8250,8250,8250,0
|
|
20230906,145800,628522360,8250,8240,8250,8240,28
|
|
20230906,145700,628291460,8240,8250,8250,8240,65
|
|
20230906,145600,627755810,8250,8250,8250,8250,13
|
|
20230906,145500,627648560,8250,8240,8250,8240,372
|
|
20230906,145400,624582850,8240,8260,8260,8240,146
|
|
20230906,145300,623378680,8260,8250,8260,8250,2
|
|
20230906,145200,623362170,8250,8250,8250,8250,20
|
|
20230906,145100,623197170,8250,8260,8260,8250,55
|
|
20230906,145000,622743390,8260,8260,8260,8260,13
|
|
20230906,144900,622636010,8260,8260,8260,8260,13
|
|
20230906,144800,622528630,8260,8260,8260,8260,374
|
|
20230906,144700,619439390,8260,8260,8260,8260,14
|
|
20230906,144600,619323750,8260,8260,8260,8260,61
|
|
20230906,144500,618819890,8280,8270,8280,8270,221
|
|
20230906,144400,616992030,8260,8260,8260,8260,1
|
|
20230906,144300,616983770,8260,8260,8260,8260,1
|
|
20230906,144200,616975510,8250,8250,8250,8250,107
|
|
20230906,144100,616092760,8250,8240,8250,8240,1166
|
|
20230906,144000,606484420,8240,8240,8250,8240,1314
|
|
20230906,143900,595656060,8250,8250,8250,8250,447
|
|
20230906,143800,591968310,8250,8260,8260,8250,268
|
|
20230906,143700,589754740,8260,8260,8260,8260,345
|
|
20230906,143600,586905040,8260,8260,8260,8260,0
|
|
20230906,143500,586905040,8260,8270,8270,8260,654
|
|
20230906,143400,581502680,8270,8270,8270,8270,413
|
|
20230906,143300,578087170,8280,8280,8280,8280,4
|
|
20230906,143200,578054050,8290,8290,8290,8290,22
|
|
20230906,143100,577871670,8290,8280,8290,8280,351
|
|
20230906,143000,574963550,8280,8280,8280,8280,449
|
|
20230906,142900,571245830,8290,8290,8290,8290,52
|
|
20230906,142800,570814750,8280,8280,8280,8280,631
|
|
20230906,142700,565590070,8280,8280,8280,8280,10
|
|
20230906,142600,565507270,8280,8280,8280,8280,158
|
|
20230906,142500,564199030,8280,8280,8280,8280,0
|
|
20230906,142400,564199030,8280,8280,8280,8280,0
|
|
20230906,142300,564199030,8280,8280,8280,8280,0
|
|
20230906,142200,564199030,8280,8280,8280,8280,0
|
|
20230906,142100,564199030,8280,8280,8280,8280,0
|
|
20230906,142000,564199030,8280,8280,8280,8280,164
|
|
20230906,141900,562841110,8280,8280,8280,8280,1
|
|
20230906,141800,562832830,8280,8280,8280,8280,0
|
|
20230906,141700,562832830,8280,8280,8280,8280,0
|
|
20230906,141600,562832830,8280,8270,8280,8270,24
|
|
20230906,141500,562634200,8260,8260,8260,8260,107
|
|
20230906,141400,561750380,8280,8280,8280,8280,2
|
|
20230906,141300,561733820,8270,8270,8270,8270,462
|
|
20230906,141200,557913080,8270,8270,8270,8270,347
|
|
20230906,141100,555043390,8270,8270,8270,8270,56
|
|
20230906,141000,554580270,8270,8270,8270,8270,838
|
|
20230906,140900,547650010,8270,8270,8270,8270,102
|
|
20230906,140800,546806470,8290,8290,8290,8290,0
|
|
20230906,140700,546806470,8290,8290,8290,8290,7
|
|
20230906,140600,546748440,8290,8280,8290,8280,600
|
|
20230906,140500,541778180,8280,8280,8280,8280,333
|
|
20230906,140400,539020940,8290,8290,8290,8290,0
|
|
20230906,140300,539020940,8290,8280,8290,8280,651
|
|
20230906,140200,533630580,8290,8290,8290,8290,0
|
|
20230906,140100,533630580,8290,8290,8290,8290,2451
|
|
20230906,140000,513311790,8290,8300,8300,8290,40
|
|
20230906,135900,512980180,8300,8310,8310,8300,234
|
|
20230906,135800,511037770,8300,8300,8300,8300,1
|
|
20230906,135700,511029470,8300,8300,8300,8300,50
|
|
20230906,135600,510614470,8300,8310,8310,8300,18
|
|
20230906,135500,510464900,8300,8300,8300,8300,0
|
|
20230906,135400,510464900,8300,8300,8300,8300,0
|
|
20230906,135300,510464900,8300,8300,8300,8300,0
|
|
20230906,135200,510464900,8300,8300,8300,8300,232
|
|
20230906,135100,508539300,8310,8310,8310,8310,145
|
|
20230906,135000,507334350,8310,8320,8320,8310,186
|
|
20230906,134900,505788590,8310,8310,8310,8310,20
|
|
20230906,134800,505622390,8310,8320,8320,8310,16
|
|
20230906,134700,505489370,8310,8310,8310,8310,0
|
|
20230906,134600,505489370,8310,8320,8320,8310,80
|
|
20230906,134500,504824280,8320,8310,8320,8310,40
|
|
20230906,134400,504491510,8310,8310,8310,8310,1
|
|
20230906,134300,504483200,8320,8320,8320,8320,1
|
|
20230906,134200,504474880,8310,8310,8310,8310,1
|
|
20230906,134100,504466570,8320,8320,8320,8320,16
|
|
20230906,134000,504333450,8320,8320,8320,8320,2
|
|
20230906,133900,504316810,8320,8320,8320,8320,12
|
|
20230906,133800,504216970,8330,8330,8330,8330,0
|
|
20230906,133700,504216970,8330,8320,8330,8320,50
|
|
20230906,133600,503800880,8330,8320,8330,8320,27
|
|
20230906,133500,503576070,8320,8310,8320,8310,545
|
|
20230906,133400,499041900,8300,8310,8310,8300,305
|
|
20230906,133300,496510270,8300,8300,8300,8300,0
|
|
20230906,133200,496510270,8300,8310,8320,8300,466
|
|
20230906,133100,492641980,8310,8300,8310,8300,77
|
|
20230906,133000,492002260,8290,8290,8290,8290,0
|
|
20230906,132900,492002260,8290,8290,8300,8290,1094
|
|
20230906,132800,482932950,8290,8290,8290,8290,0
|
|
20230906,132700,482932950,8290,8290,8290,8290,0
|
|
20230906,132600,482932950,8290,8290,8290,8290,0
|
|
20230906,132500,482932950,8290,8280,8290,8280,16
|
|
20230906,132400,482800400,8290,8290,8290,8290,5
|
|
20230906,132300,482758950,8310,8310,8310,8310,0
|
|
20230906,132200,482758950,8310,8310,8310,8310,0
|
|
20230906,132100,482758950,8310,8300,8310,8280,1881
|
|
20230906,132000,467181270,8300,8300,8300,8300,10
|
|
20230906,131900,467098270,8300,8300,8300,8300,4
|
|
20230906,131800,467065070,8300,8300,8300,8300,0
|
|
20230906,131700,467065070,8300,8300,8300,8300,1
|
|
20230906,131600,467056770,8300,8300,8300,8300,9
|
|
20230906,131500,466982070,8300,8300,8300,8300,0
|
|
20230906,131400,466982070,8300,8300,8300,8300,43
|
|
20230906,131300,466625170,8300,8300,8300,8300,0
|
|
20230906,131200,466625170,8300,8300,8300,8300,10
|
|
20230906,131100,466542170,8300,8300,8300,8300,5
|
|
20230906,131000,466500670,8310,8300,8310,8300,26
|
|
20230906,130900,466284860,8310,8310,8310,8310,0
|
|
20230906,130800,466284860,8310,8310,8310,8300,20
|
|
20230906,130700,466118790,8300,8300,8300,8300,7
|
|
20230906,130600,466060690,8310,8310,8310,8310,11
|
|
20230906,130500,465969280,8310,8300,8310,8300,18
|
|
20230906,130400,465819840,8300,8300,8300,8300,49
|
|
20230906,130300,465413140,8300,8300,8300,8300,0
|
|
20230906,130200,465413140,8300,8300,8300,8300,0
|
|
20230906,130100,465413140,8300,8290,8300,8290,27
|
|
20230906,130000,465189170,8280,8280,8280,8280,0
|
|
20230906,125900,465189170,8280,8280,8280,8280,0
|
|
20230906,125800,465189170,8280,8280,8280,8280,99
|
|
20230906,125700,464369450,8270,8270,8270,8270,329
|
|
20230906,125600,461648620,8280,8280,8280,8280,0
|
|
20230906,125500,461648620,8280,8280,8280,8280,63
|
|
20230906,125400,461126980,8290,8290,8290,8290,0
|
|
20230906,125300,461126980,8290,8290,8290,8290,0
|
|
20230906,125200,461126980,8290,8290,8290,8290,0
|
|
20230906,125100,461126980,8290,8290,8290,8290,1
|
|
20230906,125000,461118690,8290,8290,8290,8290,1
|
|
20230906,124900,461110400,8280,8280,8280,8280,0
|
|
20230906,124800,461110400,8280,8280,8280,8280,0
|
|
20230906,124700,461110400,8280,8280,8280,8280,10
|
|
20230906,124600,461027600,8290,8290,8290,8290,0
|
|
20230906,124500,461027600,8290,8290,8290,8290,11
|
|
20230906,124400,460936410,8280,8280,8280,8280,0
|
|
20230906,124300,460936410,8280,8280,8280,8280,0
|
|
20230906,124200,460936410,8280,8280,8280,8280,0
|
|
20230906,124100,460936410,8280,8280,8280,8280,3
|
|
20230906,124000,460911570,8280,8280,8280,8280,13
|
|
20230906,123900,460803930,8280,8280,8280,8280,0
|
|
20230906,123800,460803930,8280,8280,8280,8280,0
|
|
20230906,123700,460803930,8280,8280,8280,8280,0
|
|
20230906,123600,460803930,8280,8280,8280,8280,1
|
|
20230906,123500,460795650,8280,8280,8280,8280,1
|
|
20230906,123400,460787370,8280,8290,8290,8280,42
|
|
20230906,123300,460439600,8280,8280,8280,8280,0
|
|
20230906,123200,460439600,8280,8280,8280,8280,0
|
|
20230906,123100,460439600,8280,8290,8290,8280,100
|
|
20230906,123000,459611580,8280,8280,8280,8280,0
|
|
20230906,122900,459611580,8280,8280,8280,8280,0
|
|
20230906,122800,459611580,8280,8280,8280,8280,0
|
|
20230906,122700,459611580,8280,8280,8280,8280,0
|
|
20230906,122600,459611580,8280,8290,8290,8280,9
|
|
20230906,122500,459537020,8310,8300,8310,8300,32
|
|
20230906,122400,459271400,8300,8300,8300,8300,0
|
|
20230906,122300,459271400,8300,8300,8300,8300,0
|
|
20230906,122200,459271400,8300,8300,8300,8300,0
|
|
20230906,122100,459271400,8300,8300,8300,8300,0
|
|
20230906,122000,459271400,8300,8280,8300,8280,156
|
|
20230906,121900,457979580,8310,8310,8310,8310,1
|
|
20230906,121800,457971270,8320,8310,8320,8310,698
|
|
20230906,121700,452169200,8310,8290,8310,8280,1137
|
|
20230906,121600,442742630,8300,8290,8300,8290,11
|
|
20230906,121500,442651390,8290,8290,8290,8290,0
|
|
20230906,121400,442651390,8290,8290,8290,8290,95
|
|
20230906,121300,441863840,8290,8290,8290,8290,33
|
|
20230906,121200,441590270,8280,8280,8280,8280,0
|
|
20230906,121100,441590270,8280,8280,8280,8280,32
|
|
20230906,121000,441325310,8280,8280,8280,8280,150
|
|
20230906,120900,440083310,8280,8290,8290,8280,11
|
|
20230906,120800,439992220,8290,8290,8290,8290,5
|
|
20230906,120700,439950770,8290,8290,8290,8290,0
|
|
20230906,120600,439950770,8290,8290,8290,8290,14
|
|
20230906,120500,439834710,8280,8280,8280,8280,0
|
|
20230906,120400,439834710,8280,8280,8280,8280,101
|
|
20230906,120300,438998430,8280,8280,8280,8280,100
|
|
20230906,120200,438170430,8280,8280,8280,8280,1
|
|
20230906,120100,438162150,8280,8280,8280,8280,200
|
|
20230906,120000,436506150,8280,8280,8280,8280,83
|
|
20230906,115900,435818910,8280,8280,8280,8280,0
|
|
20230906,115800,435818910,8280,8280,8280,8280,51
|
|
20230906,115700,435396630,8280,8280,8280,8280,2
|
|
20230906,115600,435380070,8280,8280,8280,8280,0
|
|
20230906,115500,435380070,8280,8300,8300,8280,21
|
|
20230906,115400,435206010,8280,8280,8280,8280,1
|
|
20230906,115300,435197730,8270,8270,8270,8270,0
|
|
20230906,115200,435197730,8270,8270,8270,8270,0
|
|
20230906,115100,435197730,8270,8270,8270,8270,0
|
|
20230906,115000,435197730,8270,8270,8270,8270,0
|
|
20230906,114900,435197730,8270,8270,8270,8270,0
|
|
20230906,114800,435197730,8270,8270,8270,8270,0
|
|
20230906,114700,435197730,8270,8290,8290,8270,813
|
|
20230906,114600,428470160,8300,8300,8300,8300,0
|
|
20230906,114500,428470160,8300,8300,8300,8300,0
|
|
20230906,114400,428470160,8300,8300,8300,8300,1
|
|
20230906,114300,428461860,8300,8310,8320,8300,162
|
|
20230906,114200,427116790,8310,8300,8320,8300,71
|
|
20230906,114100,426526190,8300,8300,8300,8300,0
|
|
20230906,114000,426526190,8300,8300,8300,8300,5
|
|
20230906,113900,426484690,8300,8300,8300,8300,0
|
|
20230906,113800,426484690,8300,8300,8300,8300,0
|
|
20230906,113700,426484690,8300,8300,8300,8300,535
|
|
20230906,113600,422044190,8300,8300,8300,8300,28
|
|
20230906,113500,421811790,8300,8300,8300,8300,2003
|
|
20230906,113400,405186890,8300,8300,8300,8300,100
|
|
20230906,113300,404356890,8320,8300,8320,8300,47
|
|
20230906,113200,403966770,8300,8310,8310,8300,752
|
|
20230906,113100,397719530,8330,8330,8330,8330,0
|
|
20230906,113000,397719530,8330,8310,8330,8310,173
|
|
20230906,112900,396280180,8310,8310,8310,8300,147
|
|
20230906,112800,395058720,8310,8320,8320,8300,51
|
|
20230906,112700,394635380,8320,8330,8330,8320,62
|
|
20230906,112600,394118940,8330,8330,8330,8330,2
|
|
20230906,112500,394102280,8330,8330,8330,8330,0
|
|
20230906,112400,394102280,8330,8330,8330,8330,13
|
|
20230906,112300,393993990,8340,8340,8340,8340,0
|
|
20230906,112200,393993990,8340,8340,8340,8340,0
|
|
20230906,112100,393993990,8340,8340,8340,8340,0
|
|
20230906,112000,393993990,8340,8340,8340,8340,0
|
|
20230906,111900,393993990,8340,8340,8340,8340,0
|
|
20230906,111800,393993990,8340,8300,8340,8300,2
|
|
20230906,111700,393977350,8300,8300,8300,8300,0
|
|
20230906,111600,393977350,8300,8300,8300,8300,15
|
|
20230906,111500,393852850,8300,8300,8300,8300,0
|
|
20230906,111400,393852850,8300,8300,8300,8300,218
|
|
20230906,111300,392043450,8300,8330,8340,8300,191
|
|
20230906,111200,390451760,8310,8310,8310,8310,112
|
|
20230906,111100,389521040,8290,8290,8290,8290,1
|
|
20230906,111000,389512750,8280,8280,8280,8280,55
|
|
20230906,110900,389057350,8270,8270,8270,8270,104
|
|
20230906,110800,388197270,8270,8280,8280,8270,217
|
|
20230906,110700,386400680,8300,8300,8300,8300,0
|
|
20230906,110600,386400680,8300,8290,8300,8290,481
|
|
20230906,110500,382408460,8300,8300,8300,8300,0
|
|
20230906,110400,382408460,8300,8300,8300,8300,4
|
|
20230906,110300,382375260,8270,8290,8290,8270,200
|
|
20230906,110200,380720470,8280,8280,8280,8280,0
|
|
20230906,110100,380720470,8280,8270,8280,8270,98
|
|
20230906,110000,379909860,8280,8320,8320,8280,22
|
|
20230906,105900,379727660,8320,8270,8320,8270,628
|
|
20230906,105800,374533720,8270,8290,8300,8270,325
|
|
20230906,105700,371843250,8280,8310,8310,8280,951
|
|
20230906,105600,363964090,8290,8290,8290,8290,162
|
|
20230906,105500,362621110,8300,8300,8300,8300,89
|
|
20230906,105400,361882410,8300,8300,8300,8300,215
|
|
20230906,105300,360097910,8310,8310,8310,8310,72
|
|
20230906,105200,359499590,8310,8310,8310,8310,49
|
|
20230906,105100,359092400,8310,8330,8330,8310,84
|
|
20230906,105000,358394220,8310,8310,8340,8310,45
|
|
20230906,104900,358020200,8310,8340,8340,8310,191
|
|
20230906,104800,356427560,8350,8340,8350,8340,39
|
|
20230906,104700,356102200,8340,8340,8340,8340,2
|
|
20230906,104600,356085520,8340,8340,8340,8340,0
|
|
20230906,104500,356085520,8340,8340,8340,8340,0
|
|
20230906,104400,356085520,8340,8340,8340,8340,6
|
|
20230906,104300,356035480,8340,8340,8340,8340,1
|
|
20230906,104200,356027140,8300,8300,8300,8300,25
|
|
20230906,104100,355819640,8280,8310,8310,8280,484
|
|
20230906,104000,351806460,8310,8300,8310,8300,64
|
|
20230906,103900,351275070,8290,8320,8320,8290,256
|
|
20230906,103800,349149980,8340,8330,8340,8330,106
|
|
20230906,103700,348266990,8350,8350,8350,8350,0
|
|
20230906,103600,348266990,8350,8350,8350,8350,4
|
|
20230906,103500,348233590,8350,8350,8350,8350,3
|
|
20230906,103400,348208540,8350,8350,8350,8350,0
|
|
20230906,103300,348208540,8350,8350,8350,8350,1
|
|
20230906,103200,348200190,8350,8330,8350,8330,14
|
|
20230906,103100,348083450,8320,8310,8320,8310,115
|
|
20230906,103000,347126690,8310,8300,8310,8300,24
|
|
20230906,102900,346927440,8300,8310,8310,8300,527
|
|
20230906,102800,342551650,8330,8330,8330,8330,71
|
|
20230906,102700,341960220,8330,8330,8330,8330,20
|
|
20230906,102600,341793620,8330,8340,8340,8280,627
|
|
20230906,102500,336594350,8340,8340,8340,8340,6
|
|
20230906,102400,336544310,8340,8310,8340,8310,137
|
|
20230906,102300,335403590,8330,8330,8330,8330,1
|
|
20230906,102200,335395260,8330,8330,8330,8330,13
|
|
20230906,102100,335286970,8330,8330,8330,8320,135
|
|
20230906,102000,334162600,8330,8330,8330,8330,6
|
|
20230906,101900,334112620,8330,8330,8330,8330,0
|
|
20230906,101800,334112620,8330,8330,8330,8330,1
|
|
20230906,101700,334104290,8330,8320,8330,8320,106
|
|
20230906,101600,333222360,8330,8330,8350,8330,391
|
|
20230906,101500,329965310,8330,8330,8330,8330,4
|
|
20230906,101400,329931990,8350,8330,8350,8330,74
|
|
20230906,101300,329315250,8350,8300,8350,8300,134
|
|
20230906,101200,328202950,8300,8340,8340,8300,200
|
|
20230906,101100,326540120,8340,8340,8340,8340,11
|
|
20230906,101000,326448380,8330,8330,8330,8330,0
|
|
20230906,100900,326448380,8330,8320,8330,8320,118
|
|
20230906,100800,325465700,8310,8310,8310,8310,0
|
|
20230906,100700,325465700,8310,8330,8330,8300,736
|
|
20230906,100600,319344870,8330,8330,8340,8330,158
|
|
20230906,100500,318028110,8330,8330,8330,8330,0
|
|
20230906,100400,318028110,8330,8330,8340,8330,1240
|
|
20230906,100300,307686720,8330,8340,8340,8330,37
|
|
20230906,100200,307378240,8340,8350,8350,8340,105
|
|
20230906,100100,306502350,8330,8380,8380,8330,105
|
|
20230906,100000,305622750,8380,8340,8380,8330,264
|
|
20230906,095900,303420980,8320,8370,8380,8320,120
|
|
20230906,095800,302420530,8390,8390,8390,8390,0
|
|
20230906,095700,302420530,8390,8340,8390,8340,6
|
|
20230906,095600,302370340,8330,8330,8330,8330,0
|
|
20230906,095500,302370340,8330,8330,8330,8330,0
|
|
20230906,095400,302370340,8330,8310,8330,8310,369
|
|
20230906,095300,299300530,8300,8320,8320,8300,1354
|
|
20230906,095200,288045250,8330,8330,8330,8330,0
|
|
20230906,095100,288045250,8330,8320,8330,8320,110
|
|
20230906,095000,287130000,8320,8330,8330,8320,83
|
|
20230906,094900,286439430,8320,8320,8320,8320,48
|
|
20230906,094800,286040070,8320,8330,8330,8320,291
|
|
20230906,094700,283617990,8330,8330,8330,8320,216
|
|
20230906,094600,281819760,8330,8330,8330,8330,200
|
|
20230906,094500,280153760,8360,8340,8360,8330,372
|
|
20230906,094400,277050440,8340,8340,8340,8340,0
|
|
20230906,094300,277050440,8340,8340,8340,8340,0
|
|
20230906,094200,277050440,8340,8360,8360,8340,99
|
|
20230906,094100,276224480,8340,8350,8350,8340,140
|
|
20230906,094000,275055540,8350,8350,8350,8350,53
|
|
20230906,093900,274612990,8350,8370,8370,8350,397
|
|
20230906,093800,271294240,8370,8370,8370,8370,15
|
|
20230906,093700,271168690,8380,8390,8390,8380,394
|
|
20230906,093600,267866960,8390,8400,8400,8390,147
|
|
20230906,093500,266633240,8390,8400,8410,8380,633
|
|
20230906,093400,261316460,8390,8390,8390,8390,10
|
|
20230906,093300,261232560,8370,8380,8390,8370,94
|
|
20230906,093200,260445420,8390,8390,8390,8390,3
|
|
20230906,093100,260420250,8390,8380,8390,8350,170
|
|
20230906,093000,258998990,8400,8400,8400,8400,16
|
|
20230906,092900,258864590,8400,8400,8400,8390,165
|
|
20230906,092800,257478650,8400,8380,8410,8380,271
|
|
20230906,092700,255203250,8410,8400,8410,8400,41
|
|
20230906,092600,254858770,8400,8400,8400,8390,113
|
|
20230906,092500,253909830,8400,8400,8400,8400,187
|
|
20230906,092400,252339030,8400,8390,8400,8390,102
|
|
20230906,092300,251482250,8400,8380,8400,8350,1128
|
|
20230906,092200,242013200,8390,8410,8410,8390,1695
|
|
20230906,092100,227771460,8430,8350,8460,8350,16216
|
|
20230906,092000,92077980,8350,8340,8350,8340,1326
|
|
20230906,091900,81010880,8330,8330,8330,8330,3
|
|
20230906,091800,80985890,8330,8330,8330,8330,2
|
|
20230906,091700,80969230,8310,8350,8350,8310,775
|
|
20230906,091600,74527470,8340,8340,8350,8340,122
|
|
20230906,091500,73509980,8340,8340,8340,8340,13
|
|
20230906,091400,73401560,8350,8360,8360,8350,36
|
|
20230906,091300,73100700,8350,8350,8350,8350,65
|
|
20230906,091200,72557950,8350,8340,8350,8340,19
|
|
20230906,091100,72399370,8360,8330,8360,8330,398
|
|
20230906,091000,69078280,8310,8330,8330,8310,2008
|
|
20230906,090900,52373750,8340,8350,8350,8340,140
|
|
20230906,090800,51205950,8360,8360,8360,8360,220
|
|
20230906,090700,49366750,8370,8330,8370,8320,3286
|
|
20230906,090600,21957370,8320,8320,8320,8320,70
|
|
20230906,090500,21374970,8320,8310,8320,8310,48
|
|
20230906,090400,20976080,8310,8320,8330,8310,273
|
|
20230906,090300,18704100,8320,8320,8320,8320,15
|
|
20230906,090200,18579300,8340,8350,8350,8250,426
|
|
20230906,090100,15040190,8350,8360,8370,8350,61
|
|
20230906,090000,14529920,8370,8240,8390,8240,1754
|