574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183100,611667620,8220,8220,8220,8220,1128
|
|
20230907,183000,611667620,8220,8220,8220,8220,0
|
|
20230907,182900,611667620,8220,8220,8220,8220,0
|
|
20230907,182800,611667620,8220,8220,8220,8220,0
|
|
20230907,182700,611667620,8220,8220,8220,8220,0
|
|
20230907,182600,611667620,8220,8220,8220,8220,0
|
|
20230907,182500,611667620,8220,8220,8220,8220,0
|
|
20230907,182400,611667620,8220,8220,8220,8220,0
|
|
20230907,182300,611667620,8220,8220,8220,8220,0
|
|
20230907,182200,611667620,8220,8220,8220,8220,0
|
|
20230907,182100,611667620,8220,8220,8220,8220,0
|
|
20230907,182000,611667620,8220,8220,8220,8220,0
|
|
20230907,181900,611667620,8220,8220,8220,8220,0
|
|
20230907,181800,611667620,8220,8220,8220,8220,0
|
|
20230907,181700,611667620,8220,8220,8220,8220,0
|
|
20230907,181600,611667620,8220,8220,8220,8220,0
|
|
20230907,181500,611667620,8220,8220,8220,8220,0
|
|
20230907,181400,611667620,8220,8220,8220,8220,0
|
|
20230907,181300,611667620,8220,8220,8220,8220,0
|
|
20230907,181200,611667620,8220,8220,8220,8220,0
|
|
20230907,181100,611667620,8220,8220,8220,8220,0
|
|
20230907,181000,611667620,8220,8220,8220,8220,0
|
|
20230907,180900,611667620,8220,8220,8220,8220,0
|
|
20230907,180800,611667620,8220,8220,8220,8220,0
|
|
20230907,180700,611667620,8220,8220,8220,8220,0
|
|
20230907,180600,611667620,8220,8220,8220,8220,0
|
|
20230907,180500,611667620,8220,8220,8220,8220,0
|
|
20230907,180400,611667620,8220,8220,8220,8220,0
|
|
20230907,180300,611667620,8220,8220,8220,8220,0
|
|
20230907,180200,611667620,8220,8220,8220,8220,0
|
|
20230907,180100,611667620,8220,8220,8220,8220,1128
|
|
20230907,180000,611667620,8220,8220,8220,8220,0
|
|
20230907,175900,611667620,8220,8220,8220,8220,0
|
|
20230907,175800,611667620,8220,8220,8220,8220,0
|
|
20230907,175700,611667620,8220,8220,8220,8220,0
|
|
20230907,175600,611667620,8220,8220,8220,8220,0
|
|
20230907,175500,611667620,8220,8220,8220,8220,0
|
|
20230907,175400,611667620,8220,8220,8220,8220,0
|
|
20230907,175300,611667620,8220,8220,8220,8220,0
|
|
20230907,175200,611667620,8220,8220,8220,8220,0
|
|
20230907,175100,611667620,8220,8220,8220,8220,0
|
|
20230907,175000,611667620,8220,8220,8220,8220,0
|
|
20230907,174900,611667620,8220,8220,8220,8220,0
|
|
20230907,174800,611667620,8220,8220,8220,8220,0
|
|
20230907,174700,611667620,8220,8220,8220,8220,0
|
|
20230907,174600,611667620,8220,8220,8220,8220,0
|
|
20230907,174500,611667620,8220,8220,8220,8220,0
|
|
20230907,174400,611667620,8220,8220,8220,8220,0
|
|
20230907,174300,611667620,8220,8220,8220,8220,0
|
|
20230907,174200,611667620,8220,8220,8220,8220,0
|
|
20230907,174100,611667620,8220,8220,8220,8220,0
|
|
20230907,174000,611667620,8220,8220,8220,8220,0
|
|
20230907,173900,611667620,8220,8220,8220,8220,0
|
|
20230907,173800,611667620,8220,8220,8220,8220,0
|
|
20230907,173700,611667620,8220,8220,8220,8220,0
|
|
20230907,173600,611667620,8220,8220,8220,8220,0
|
|
20230907,173500,611667620,8220,8220,8220,8220,0
|
|
20230907,173400,611667620,8220,8220,8220,8220,0
|
|
20230907,173300,611667620,8220,8220,8220,8220,0
|
|
20230907,173200,611667620,8220,8220,8220,8220,0
|
|
20230907,173100,611667620,8220,8220,8220,8220,1128
|
|
20230907,173000,611667620,8220,8220,8220,8220,0
|
|
20230907,172900,611667620,8220,8220,8220,8220,0
|
|
20230907,172800,611667620,8220,8220,8220,8220,0
|
|
20230907,172700,611667620,8220,8220,8220,8220,0
|
|
20230907,172600,611667620,8220,8220,8220,8220,0
|
|
20230907,172500,611667620,8220,8220,8220,8220,0
|
|
20230907,172400,611667620,8220,8220,8220,8220,0
|
|
20230907,172300,611667620,8220,8220,8220,8220,0
|
|
20230907,172200,611667620,8220,8220,8220,8220,0
|
|
20230907,172100,611667620,8220,8220,8220,8220,0
|
|
20230907,172000,611667620,8220,8220,8220,8220,0
|
|
20230907,171900,611667620,8220,8220,8220,8220,0
|
|
20230907,171800,611667620,8220,8220,8220,8220,0
|
|
20230907,171700,611667620,8220,8220,8220,8220,0
|
|
20230907,171600,611667620,8220,8220,8220,8220,0
|
|
20230907,171500,611667620,8220,8220,8220,8220,0
|
|
20230907,171400,611667620,8220,8220,8220,8220,0
|
|
20230907,171300,611667620,8220,8220,8220,8220,0
|
|
20230907,171200,611667620,8220,8220,8220,8220,0
|
|
20230907,171100,611667620,8220,8220,8220,8220,0
|
|
20230907,171000,611667620,8220,8220,8220,8220,0
|
|
20230907,170900,611667620,8220,8220,8220,8220,0
|
|
20230907,170800,611667620,8220,8220,8220,8220,0
|
|
20230907,170700,611667620,8220,8220,8220,8220,0
|
|
20230907,170600,611667620,8220,8220,8220,8220,0
|
|
20230907,170500,611667620,8220,8220,8220,8220,0
|
|
20230907,170400,611667620,8220,8220,8220,8220,0
|
|
20230907,170300,611667620,8220,8220,8220,8220,0
|
|
20230907,170200,611667620,8220,8220,8220,8220,0
|
|
20230907,170100,611667620,8220,8220,8220,8220,1128
|
|
20230907,170000,611667620,8220,8220,8220,8220,0
|
|
20230907,165900,611667620,8220,8220,8220,8220,0
|
|
20230907,165800,611667620,8220,8220,8220,8220,0
|
|
20230907,165700,611667620,8220,8220,8220,8220,0
|
|
20230907,165600,611667620,8220,8220,8220,8220,0
|
|
20230907,165500,611667620,8220,8220,8220,8220,0
|
|
20230907,165400,611667620,8220,8220,8220,8220,0
|
|
20230907,165300,611667620,8220,8220,8220,8220,0
|
|
20230907,165200,611667620,8220,8220,8220,8220,0
|
|
20230907,165100,611667620,8220,8220,8220,8220,0
|
|
20230907,165000,611667620,8220,8220,8220,8220,0
|
|
20230907,164900,611667620,8220,8220,8220,8220,0
|
|
20230907,164800,611667620,8220,8220,8220,8220,0
|
|
20230907,164700,611667620,8220,8220,8220,8220,0
|
|
20230907,164600,611667620,8220,8220,8220,8220,0
|
|
20230907,164500,611667620,8220,8220,8220,8220,0
|
|
20230907,164400,611667620,8220,8220,8220,8220,0
|
|
20230907,164300,611667620,8220,8220,8220,8220,0
|
|
20230907,164200,611667620,8220,8220,8220,8220,0
|
|
20230907,164100,611667620,8220,8220,8220,8220,0
|
|
20230907,164000,611667620,8220,8220,8220,8220,0
|
|
20230907,163900,611667620,8220,8220,8220,8220,0
|
|
20230907,163800,611667620,8220,8220,8220,8220,0
|
|
20230907,163700,611667620,8220,8220,8220,8220,0
|
|
20230907,163600,611667620,8220,8220,8220,8220,0
|
|
20230907,163500,611667620,8220,8220,8220,8220,0
|
|
20230907,163400,611667620,8220,8220,8220,8220,0
|
|
20230907,163300,611667620,8220,8220,8220,8220,0
|
|
20230907,163200,611667620,8220,8220,8220,8220,0
|
|
20230907,163100,611667620,8220,8220,8220,8220,1128
|
|
20230907,163000,611667620,8220,8220,8220,8220,0
|
|
20230907,162900,611667620,8220,8220,8220,8220,0
|
|
20230907,162800,611667620,8220,8220,8220,8220,0
|
|
20230907,162700,611667620,8220,8220,8220,8220,0
|
|
20230907,162600,611667620,8220,8220,8220,8220,0
|
|
20230907,162500,611667620,8220,8220,8220,8220,0
|
|
20230907,162400,611667620,8220,8220,8220,8220,0
|
|
20230907,162300,611667620,8220,8220,8220,8220,0
|
|
20230907,162200,611667620,8220,8220,8220,8220,0
|
|
20230907,162100,611667620,8220,8220,8220,8220,0
|
|
20230907,162000,611667620,8220,8220,8220,8220,0
|
|
20230907,161900,611667620,8220,8220,8220,8220,0
|
|
20230907,161800,611667620,8220,8220,8220,8220,0
|
|
20230907,161700,611667620,8220,8220,8220,8220,0
|
|
20230907,161600,611667620,8220,8220,8220,8220,0
|
|
20230907,161500,611667620,8220,8220,8220,8220,0
|
|
20230907,161400,611667620,8220,8220,8220,8220,0
|
|
20230907,161300,611667620,8220,8220,8220,8220,0
|
|
20230907,161200,611667620,8220,8220,8220,8220,0
|
|
20230907,161100,611667620,8220,8220,8220,8220,0
|
|
20230907,161000,611667620,8220,8220,8220,8220,0
|
|
20230907,160900,611667620,8220,8220,8220,8220,0
|
|
20230907,160800,611667620,8220,8220,8220,8220,0
|
|
20230907,160700,611667620,8220,8220,8220,8220,0
|
|
20230907,160600,611667620,8220,8220,8220,8220,0
|
|
20230907,160500,611667620,8220,8220,8220,8220,0
|
|
20230907,160400,611667620,8220,8220,8220,8220,0
|
|
20230907,160300,611667620,8220,8220,8220,8220,0
|
|
20230907,160200,611667620,8220,8220,8220,8220,0
|
|
20230907,160100,611667620,8220,8220,8220,8220,1128
|
|
20230907,160000,611667620,8220,8220,8220,8220,0
|
|
20230907,155900,611667620,8220,8220,8220,8220,0
|
|
20230907,155800,611667620,8220,8220,8220,8220,0
|
|
20230907,155700,611667620,8220,8220,8220,8220,0
|
|
20230907,155600,611667620,8220,8220,8220,8220,0
|
|
20230907,155500,611667620,8220,8220,8220,8220,0
|
|
20230907,155400,611667620,8220,8220,8220,8220,0
|
|
20230907,155300,611667620,8220,8220,8220,8220,0
|
|
20230907,155200,611667620,8220,8220,8220,8220,0
|
|
20230907,155100,611667620,8220,8220,8220,8220,0
|
|
20230907,155000,611667620,8220,8220,8220,8220,0
|
|
20230907,154900,611667620,8220,8220,8220,8220,0
|
|
20230907,154800,611667620,8220,8220,8220,8220,0
|
|
20230907,154700,611667620,8220,8220,8220,8220,0
|
|
20230907,154600,611667620,8220,8220,8220,8220,0
|
|
20230907,154500,611667620,8220,8220,8220,8220,0
|
|
20230907,154400,611667620,8220,8220,8220,8220,0
|
|
20230907,154300,611667620,8220,8220,8220,8220,0
|
|
20230907,154200,611667620,8220,8220,8220,8220,0
|
|
20230907,154100,611667620,8220,8220,8220,8220,0
|
|
20230907,154000,611667620,8220,8220,8220,8220,0
|
|
20230907,153900,611667620,8220,8220,8220,8220,0
|
|
20230907,153800,611667620,8220,8220,8220,8220,0
|
|
20230907,153700,611667620,8220,8220,8220,8220,0
|
|
20230907,153600,611667620,8220,8220,8220,8220,0
|
|
20230907,153500,611667620,8220,8220,8220,8220,0
|
|
20230907,153400,611667620,8220,8220,8220,8220,0
|
|
20230907,153300,611667620,8220,8220,8220,8220,0
|
|
20230907,153200,611667620,8220,8220,8220,8220,0
|
|
20230907,153100,611667620,8220,8220,8220,8220,1128
|
|
20230907,153000,611667620,8220,8220,8220,8220,1128
|
|
20230907,152900,602395460,8180,8180,8180,8180,0
|
|
20230907,152800,602395460,8180,8180,8180,8180,0
|
|
20230907,152700,602395460,8180,8180,8180,8180,0
|
|
20230907,152600,602395460,8180,8180,8180,8180,0
|
|
20230907,152500,602395460,8180,8180,8180,8180,0
|
|
20230907,152400,602395460,8180,8180,8180,8180,0
|
|
20230907,152300,602395460,8180,8180,8180,8180,0
|
|
20230907,152200,602395460,8180,8180,8180,8180,0
|
|
20230907,152100,602395460,8180,8180,8180,8180,0
|
|
20230907,152000,602395460,8180,8180,8180,8180,0
|
|
20230907,151900,602395460,8180,8160,8230,8120,1218
|
|
20230907,151800,592408980,8160,8120,8160,8120,1100
|
|
20230907,151700,583460650,8120,8120,8120,8120,2
|
|
20230907,151600,583444410,8120,8120,8120,8090,243
|
|
20230907,151500,581474710,8090,8090,8090,8090,134
|
|
20230907,151400,580390650,8090,8120,8130,8090,2308
|
|
20230907,151300,561696820,8110,8110,8110,8110,33
|
|
20230907,151200,561429190,8100,8110,8130,8100,160
|
|
20230907,151100,560131420,8100,8110,8110,8100,32
|
|
20230907,151000,559872200,8100,8100,8110,8100,177
|
|
20230907,150900,558437360,8110,8090,8110,8090,111
|
|
20230907,150800,557538060,8110,8100,8110,8090,234
|
|
20230907,150700,555644110,8100,8120,8120,8100,827
|
|
20230907,150600,548945230,8120,8110,8120,8110,313
|
|
20230907,150500,546406270,8110,8120,8120,8110,101
|
|
20230907,150400,545586450,8110,8110,8120,8100,396
|
|
20230907,150300,542377610,8110,8110,8120,8110,107
|
|
20230907,150200,541509760,8110,8120,8120,8110,126
|
|
20230907,150100,540487890,8120,8100,8120,8100,225
|
|
20230907,150000,538663750,8120,8110,8120,8110,113
|
|
20230907,145900,537746560,8110,8110,8120,8110,132
|
|
20230907,145800,536675320,8110,8110,8120,8100,130
|
|
20230907,145700,535621730,8110,8110,8110,8100,131
|
|
20230907,145600,534559630,8120,8120,8120,8110,171
|
|
20230907,145500,533171410,8100,8110,8120,8100,363
|
|
20230907,145400,530227540,8100,8100,8110,8100,326
|
|
20230907,145300,527586330,8100,8110,8110,8100,150
|
|
20230907,145200,526371320,8110,8110,8120,8100,469
|
|
20230907,145100,522568590,8110,8110,8110,8110,58
|
|
20230907,145000,522098210,8110,8110,8120,8110,323
|
|
20230907,144900,519478300,8110,8110,8120,8110,213
|
|
20230907,144800,517749820,8110,8110,8120,8110,292
|
|
20230907,144700,515381290,8110,8120,8120,8110,66
|
|
20230907,144600,514845670,8110,8110,8120,8110,457
|
|
20230907,144500,511138820,8120,8120,8120,8110,984
|
|
20230907,144400,503155990,8120,8130,8130,8120,206
|
|
20230907,144300,501482660,8120,8120,8130,8120,71
|
|
20230907,144200,500905850,8120,8120,8120,8110,552
|
|
20230907,144100,496424780,8110,8110,8120,8110,1063
|
|
20230907,144000,487803730,8120,8110,8120,8110,143
|
|
20230907,143900,486643790,8120,8120,8120,8110,152
|
|
20230907,143800,485411030,8120,8120,8120,8100,750
|
|
20230907,143700,479331860,8120,8110,8120,8100,1671
|
|
20230907,143600,465788670,8110,8120,8120,8110,49
|
|
20230907,143500,465390800,8120,8120,8120,8120,581
|
|
20230907,143400,460673080,8130,8130,8130,8120,1572
|
|
20230907,143300,447893650,8130,8130,8130,8130,67
|
|
20230907,143200,447348940,8140,8140,8140,8140,2
|
|
20230907,143100,447332660,8140,8140,8140,8140,8
|
|
20230907,143000,447267540,8130,8140,8140,8130,55
|
|
20230907,142900,446820240,8140,8140,8140,8140,476
|
|
20230907,142800,442945600,8150,8150,8150,8150,2
|
|
20230907,142700,442929300,8150,8150,8150,8150,4
|
|
20230907,142600,442896700,8140,8140,8140,8140,28
|
|
20230907,142500,442668780,8130,8130,8130,8130,5
|
|
20230907,142400,442628130,8130,8130,8150,8130,84
|
|
20230907,142300,441945040,8140,8140,8140,8130,88
|
|
20230907,142200,441229450,8160,8150,8160,8150,25
|
|
20230907,142100,441025520,8160,8150,8160,8150,2
|
|
20230907,142000,441009210,8150,8150,8150,8150,10
|
|
20230907,141900,440927710,8140,8150,8160,8140,54
|
|
20230907,141800,440487170,8150,8140,8150,8140,15
|
|
20230907,141700,440365000,8140,8140,8140,8140,144
|
|
20230907,141600,439192840,8140,8140,8140,8140,68
|
|
20230907,141500,438639320,8150,8150,8150,8150,0
|
|
20230907,141400,438639320,8150,8150,8150,8150,0
|
|
20230907,141300,438639320,8150,8160,8160,8150,10
|
|
20230907,141200,438557770,8160,8140,8160,8140,106
|
|
20230907,141100,437694740,8130,8130,8130,8130,1
|
|
20230907,141000,437686610,8140,8140,8140,8140,119
|
|
20230907,140900,436717950,8160,8140,8160,8140,104
|
|
20230907,140800,435871220,8140,8130,8140,8130,70
|
|
20230907,140700,435301970,8150,8150,8150,8150,10
|
|
20230907,140600,435220470,8150,8150,8150,8150,0
|
|
20230907,140500,435220470,8150,8140,8150,8130,388
|
|
20230907,140400,432061900,8140,8140,8140,8140,237
|
|
20230907,140300,430132720,8140,8150,8150,8140,136
|
|
20230907,140200,429025430,8140,8140,8140,8140,31
|
|
20230907,140100,428773090,8150,8140,8150,8140,22
|
|
20230907,140000,428594000,8140,8150,8150,8140,487
|
|
20230907,135900,424629810,8140,8140,8140,8140,30
|
|
20230907,135800,424385610,8140,8140,8140,8140,116
|
|
20230907,135700,423441370,8150,8150,8150,8150,0
|
|
20230907,135600,423441370,8150,8150,8150,8150,20
|
|
20230907,135500,423278370,8140,8150,8160,8140,40
|
|
20230907,135400,422952660,8150,8150,8150,8130,79
|
|
20230907,135300,422310290,8140,8140,8140,8140,3
|
|
20230907,135200,422285870,8140,8130,8140,8130,128
|
|
20230907,135100,421245210,8130,8130,8130,8130,70
|
|
20230907,135000,420676110,8130,8130,8130,8130,227
|
|
20230907,134900,418830600,8140,8140,8140,8140,6
|
|
20230907,134800,418781760,8130,8130,8130,8130,282
|
|
20230907,134700,416489100,8130,8130,8130,8130,1
|
|
20230907,134600,416480970,8130,8140,8140,8130,133
|
|
20230907,134500,415399480,8140,8140,8140,8140,6
|
|
20230907,134400,415350640,8140,8140,8140,8140,2
|
|
20230907,134300,415334360,8130,8130,8130,8130,100
|
|
20230907,134200,414521360,8130,8140,8140,8130,974
|
|
20230907,134100,406594220,8140,8150,8150,8140,79
|
|
20230907,134000,405950770,8160,8140,8160,8140,92
|
|
20230907,133900,405201760,8160,8140,8160,8140,83
|
|
20230907,133800,404526090,8130,8140,8140,8130,233
|
|
20230907,133700,402629580,8140,8140,8140,8140,89
|
|
20230907,133600,401905120,8150,8150,8150,8140,13
|
|
20230907,133500,401799240,8160,8160,8160,8160,0
|
|
20230907,133400,401799240,8160,8140,8160,8140,1000
|
|
20230907,133300,393659170,8140,8150,8150,8140,96
|
|
20230907,133200,392877720,8160,8160,8160,8160,1
|
|
20230907,133100,392869560,8150,8150,8150,8150,2
|
|
20230907,133000,392853260,8130,8140,8150,8130,260
|
|
20230907,132900,390737880,8130,8130,8130,8130,2
|
|
20230907,132800,390721620,8130,8140,8140,8130,566
|
|
20230907,132700,386114410,8140,8140,8140,8140,0
|
|
20230907,132600,386114410,8140,8140,8140,8140,200
|
|
20230907,132500,384486410,8150,8150,8150,8150,1
|
|
20230907,132400,384478260,8140,8140,8140,8140,129
|
|
20230907,132300,383428200,8140,8140,8140,8140,0
|
|
20230907,132200,383428200,8140,8140,8140,8140,60
|
|
20230907,132100,382939800,8140,8140,8140,8140,94
|
|
20230907,132000,382174640,8150,8150,8150,8150,6
|
|
20230907,131900,382125740,8150,8140,8150,8140,152
|
|
20230907,131800,380888440,8150,8150,8150,8140,1218
|
|
20230907,131700,370972530,8150,8150,8150,8150,1
|
|
20230907,131600,370964380,8150,8150,8150,8150,576
|
|
20230907,131500,366269980,8160,8170,8170,8160,1003
|
|
20230907,131400,358085240,8170,8170,8170,8160,385
|
|
20230907,131300,354943330,8170,8170,8170,8170,0
|
|
20230907,131200,354943330,8170,8170,8170,8170,5
|
|
20230907,131100,354902480,8170,8170,8170,8170,228
|
|
20230907,131000,353039720,8170,8180,8180,8170,587
|
|
20230907,130900,348243540,8180,8180,8180,8180,533
|
|
20230907,130800,343883600,8190,8190,8190,8190,0
|
|
20230907,130700,343883600,8190,8200,8200,8190,180
|
|
20230907,130600,342409390,8200,8180,8200,8180,16
|
|
20230907,130500,342278360,8180,8180,8180,8180,0
|
|
20230907,130400,342278360,8180,8170,8180,8170,719
|
|
20230907,130300,336399930,8170,8160,8170,8160,207
|
|
20230907,130200,334709800,8160,8160,8160,8160,0
|
|
20230907,130100,334709800,8160,8170,8170,8160,61
|
|
20230907,130000,334211440,8170,8170,8170,8170,0
|
|
20230907,125900,334211440,8170,8170,8170,8170,6
|
|
20230907,125800,334162420,8170,8170,8170,8170,0
|
|
20230907,125700,334162420,8170,8170,8170,8170,0
|
|
20230907,125600,334162420,8170,8170,8170,8170,1
|
|
20230907,125500,334154250,8170,8170,8170,8170,69
|
|
20230907,125400,333590520,8170,8170,8170,8170,0
|
|
20230907,125300,333590520,8170,8170,8170,8170,1
|
|
20230907,125200,333582350,8170,8160,8170,8160,205
|
|
20230907,125100,331909540,8160,8160,8160,8160,0
|
|
20230907,125000,331909540,8160,8160,8160,8160,0
|
|
20230907,124900,331909540,8160,8160,8160,8160,64
|
|
20230907,124800,331387300,8160,8160,8160,8160,94
|
|
20230907,124700,330620260,8170,8170,8170,8170,0
|
|
20230907,124600,330620260,8170,8180,8180,8170,81
|
|
20230907,124500,329958470,8170,8170,8170,8170,5
|
|
20230907,124400,329917620,8170,8170,8170,8170,15
|
|
20230907,124300,329795070,8170,8170,8170,8170,11
|
|
20230907,124200,329705200,8180,8170,8180,8170,16
|
|
20230907,124100,329574470,8170,8170,8170,8170,74
|
|
20230907,124000,328969890,8170,8170,8170,8170,213
|
|
20230907,123900,327229680,8170,8150,8170,8150,319
|
|
20230907,123800,324629800,8150,8170,8170,8150,1013
|
|
20230907,123700,316372190,8170,8170,8170,8170,38
|
|
20230907,123600,316061730,8170,8160,8170,8160,32
|
|
20230907,123500,315800330,8150,8160,8160,8150,110
|
|
20230907,123400,314903740,8160,8160,8160,8150,15
|
|
20230907,123300,314781380,8160,8160,8160,8160,7
|
|
20230907,123200,314724260,8150,8160,8160,8150,279
|
|
20230907,123100,312448560,8160,8160,8160,8160,5
|
|
20230907,123000,312407760,8160,8160,8160,8160,5
|
|
20230907,122900,312366960,8160,8160,8160,8160,0
|
|
20230907,122800,312366960,8160,8160,8160,8160,100
|
|
20230907,122700,311550960,8160,8160,8160,8160,103
|
|
20230907,122600,310710480,8160,8160,8160,8160,105
|
|
20230907,122500,309853680,8160,8160,8160,8160,0
|
|
20230907,122400,309853680,8160,8160,8160,8160,0
|
|
20230907,122300,309853680,8160,8160,8160,8160,0
|
|
20230907,122200,309853680,8160,8170,8170,8160,98
|
|
20230907,122100,309053950,8160,8160,8160,8160,12
|
|
20230907,122000,308956030,8160,8150,8160,8150,572
|
|
20230907,121900,304293500,8150,8150,8160,8150,130
|
|
20230907,121800,303233990,8160,8160,8160,8160,22
|
|
20230907,121700,303054470,8160,8140,8160,8140,35
|
|
20230907,121600,302769070,8160,8140,8160,8140,122
|
|
20230907,121500,301775910,8140,8140,8140,8140,70
|
|
20230907,121400,301206110,8140,8140,8140,8140,0
|
|
20230907,121300,301206110,8140,8150,8160,8140,197
|
|
20230907,121200,299600670,8150,8150,8150,8150,14
|
|
20230907,121100,299486570,8150,8150,8150,8150,15
|
|
20230907,121000,299364320,8140,8150,8150,8140,455
|
|
20230907,120900,295660600,8150,8150,8150,8150,280
|
|
20230907,120800,293378600,8150,8150,8150,8150,0
|
|
20230907,120700,293378600,8150,8150,8150,8150,0
|
|
20230907,120600,293378600,8150,8150,8150,8150,939
|
|
20230907,120500,285725750,8150,8150,8150,8150,1374
|
|
20230907,120400,274527650,8150,8160,8170,8150,1119
|
|
20230907,120300,265405510,8160,8170,8170,8160,1084
|
|
20230907,120200,256552740,8200,8200,8200,8200,0
|
|
20230907,120100,256552740,8200,8200,8200,8200,433
|
|
20230907,120000,253002140,8200,8170,8200,8170,177
|
|
20230907,115900,251555920,8170,8170,8170,8170,0
|
|
20230907,115800,251555920,8170,8170,8170,8170,500
|
|
20230907,115700,247470920,8180,8180,8210,8180,656
|
|
20230907,115600,242104810,8180,8180,8180,8180,0
|
|
20230907,115500,242104810,8180,8180,8180,8180,17
|
|
20230907,115400,241965750,8180,8190,8190,8180,103
|
|
20230907,115300,241123130,8220,8220,8220,8220,0
|
|
20230907,115200,241123130,8220,8220,8220,8220,0
|
|
20230907,115100,241123130,8220,8220,8220,8220,0
|
|
20230907,115000,241123130,8220,8220,8220,8220,3
|
|
20230907,114900,241098470,8220,8220,8220,8220,0
|
|
20230907,114800,241098470,8220,8220,8220,8220,11
|
|
20230907,114700,241008050,8220,8210,8220,8210,36
|
|
20230907,114600,240712140,8210,8210,8210,8210,8
|
|
20230907,114500,240646460,8210,8210,8210,8210,200
|
|
20230907,114400,239004460,8210,8210,8210,8210,0
|
|
20230907,114300,239004460,8210,8190,8220,8180,716
|
|
20230907,114200,233146300,8220,8220,8220,8220,0
|
|
20230907,114100,233146300,8220,8190,8220,8190,269
|
|
20230907,114000,230943160,8220,8220,8220,8220,0
|
|
20230907,113900,230943160,8220,8190,8220,8190,89
|
|
20230907,113800,230214100,8220,8200,8220,8190,591
|
|
20230907,113700,225372150,8200,8200,8200,8200,0
|
|
20230907,113600,225372150,8200,8200,8200,8200,0
|
|
20230907,113500,225372150,8200,8210,8210,8200,41
|
|
20230907,113400,225035840,8210,8210,8210,8210,150
|
|
20230907,113300,223804340,8220,8220,8220,8220,0
|
|
20230907,113200,223804340,8220,8220,8220,8220,0
|
|
20230907,113100,223804340,8220,8220,8220,8220,6
|
|
20230907,113000,223755020,8220,8220,8220,8220,63
|
|
20230907,112900,223237160,8220,8220,8220,8220,10
|
|
20230907,112800,223154960,8210,8210,8210,8210,122
|
|
20230907,112700,222153340,8210,8200,8210,8190,191
|
|
20230907,112600,220587950,8190,8190,8190,8190,104
|
|
20230907,112500,219736190,8190,8200,8200,8190,65
|
|
20230907,112400,219203290,8200,8200,8200,8200,1
|
|
20230907,112300,219195090,8190,8200,8200,8190,134
|
|
20230907,112200,218097530,8190,8200,8200,8190,286
|
|
20230907,112100,215754180,8190,8210,8210,8190,137
|
|
20230907,112000,214631400,8190,8190,8200,8190,190
|
|
20230907,111900,213075260,8210,8190,8210,8190,13
|
|
20230907,111800,212968590,8190,8190,8190,8190,0
|
|
20230907,111700,212968590,8190,8200,8200,8190,2730
|
|
20230907,111600,190583730,8210,8210,8210,8210,9
|
|
20230907,111500,190509840,8210,8220,8220,8210,485
|
|
20230907,111400,186527980,8210,8210,8220,8210,192
|
|
20230907,111300,184951640,8220,8220,8220,8200,649
|
|
20230907,111200,179623290,8220,8220,8220,8220,66
|
|
20230907,111100,179080770,8220,8210,8220,8210,117
|
|
20230907,111000,178120080,8210,8210,8220,8210,713
|
|
20230907,110900,172266340,8210,8210,8210,8210,70
|
|
20230907,110800,171691640,8210,8210,8210,8210,73
|
|
20230907,110700,171092310,8210,8200,8210,8200,34
|
|
20230907,110600,170813410,8200,8220,8220,8200,1262
|
|
20230907,110500,160455250,8220,8220,8220,8220,4
|
|
20230907,110400,160422370,8220,8210,8220,8210,405
|
|
20230907,110300,157097270,8210,8210,8220,8210,715
|
|
20230907,110200,151226980,8220,8220,8220,8220,0
|
|
20230907,110100,151226980,8220,8220,8220,8220,177
|
|
20230907,110000,149772040,8230,8230,8230,8230,0
|
|
20230907,105900,149772040,8230,8230,8230,8230,25
|
|
20230907,105800,149566290,8230,8230,8230,8230,1
|
|
20230907,105700,149558060,8230,8230,8230,8230,0
|
|
20230907,105600,149558060,8230,8230,8230,8230,0
|
|
20230907,105500,149558060,8230,8230,8230,8230,0
|
|
20230907,105400,149558060,8230,8220,8230,8220,91
|
|
20230907,105300,148810030,8230,8230,8230,8230,1
|
|
20230907,105200,148801800,8220,8220,8220,8220,28
|
|
20230907,105100,148571640,8230,8230,8230,8230,1
|
|
20230907,105000,148563410,8220,8220,8220,8220,100
|
|
20230907,104900,147741410,8230,8230,8230,8230,0
|
|
20230907,104800,147741410,8230,8230,8230,8230,1
|
|
20230907,104700,147733180,8210,8230,8230,8210,108
|
|
20230907,104600,146846380,8210,8210,8210,8210,0
|
|
20230907,104500,146846380,8210,8220,8220,8210,16
|
|
20230907,104400,146714980,8240,8230,8240,8210,1416
|
|
20230907,104300,135084120,8220,8250,8250,8220,55
|
|
20230907,104200,134631490,8230,8230,8230,8230,29
|
|
20230907,104100,134392820,8230,8230,8230,8230,11
|
|
20230907,104000,134302290,8230,8230,8230,8230,0
|
|
20230907,103900,134302290,8230,8230,8230,8230,0
|
|
20230907,103800,134302290,8230,8220,8230,8220,5
|
|
20230907,103700,134261180,8230,8230,8230,8230,0
|
|
20230907,103600,134261180,8230,8230,8230,8230,2
|
|
20230907,103500,134244720,8230,8240,8240,8230,145
|
|
20230907,103400,133050890,8240,8240,8240,8240,1
|
|
20230907,103300,133042650,8230,8230,8230,8230,0
|
|
20230907,103200,133042650,8230,8230,8230,8230,0
|
|
20230907,103100,133042650,8230,8230,8230,8230,0
|
|
20230907,103000,133042650,8230,8230,8230,8230,71
|
|
20230907,102900,132458320,8230,8230,8230,8230,0
|
|
20230907,102800,132458320,8230,8230,8230,8230,1
|
|
20230907,102700,132450090,8220,8220,8220,8220,0
|
|
20230907,102600,132450090,8220,8230,8230,8220,220
|
|
20230907,102500,130641560,8280,8230,8280,8230,89
|
|
20230907,102400,129909040,8240,8270,8270,8240,5
|
|
20230907,102300,129867780,8240,8240,8240,8240,0
|
|
20230907,102200,129867780,8240,8240,8240,8240,0
|
|
20230907,102100,129867780,8240,8240,8240,8240,59
|
|
20230907,102000,129381620,8240,8240,8240,8240,7
|
|
20230907,101900,129323940,8240,8240,8240,8240,21
|
|
20230907,101800,129150900,8240,8240,8240,8240,187
|
|
20230907,101700,127610020,8280,8260,8280,8240,3
|
|
20230907,101600,127585240,8250,8250,8250,8250,0
|
|
20230907,101500,127585240,8250,8250,8250,8250,50
|
|
20230907,101400,127172740,8230,8250,8250,8230,83
|
|
20230907,101300,126488370,8250,8250,8250,8250,0
|
|
20230907,101200,126488370,8250,8260,8260,8250,3
|
|
20230907,101100,126463600,8260,8260,8260,8260,0
|
|
20230907,101000,126463600,8260,8260,8260,8260,113
|
|
20230907,100900,125530220,8270,8270,8270,8270,300
|
|
20230907,100800,123049220,8280,8280,8280,8280,0
|
|
20230907,100700,123049220,8280,8280,8280,8280,25
|
|
20230907,100600,122842220,8270,8270,8270,8270,1000
|
|
20230907,100500,114572220,8270,8270,8270,8270,1
|
|
20230907,100400,114563950,8220,8270,8270,8220,177
|
|
20230907,100300,113108960,8270,8250,8270,8220,24
|
|
20230907,100200,112911270,8270,8270,8270,8260,27
|
|
20230907,100100,112688040,8270,8220,8270,8210,204
|
|
20230907,100000,111013100,8210,8250,8250,8210,1632
|
|
20230907,095900,97599770,8230,8230,8230,8230,0
|
|
20230907,095800,97599770,8230,8230,8230,8230,5
|
|
20230907,095700,97558620,8230,8260,8270,8230,122
|
|
20230907,095600,96554120,8270,8270,8270,8270,16
|
|
20230907,095500,96421800,8270,8240,8270,8240,7
|
|
20230907,095400,96363980,8230,8250,8250,8230,195
|
|
20230907,095300,94758930,8280,8280,8280,8280,1
|
|
20230907,095200,94750650,8230,8230,8230,8230,261
|
|
20230907,095100,92602620,8240,8240,8240,8240,0
|
|
20230907,095000,92602620,8240,8250,8250,8240,264
|
|
20230907,094900,90426100,8240,8250,8250,8240,909
|
|
20230907,094800,82929840,8250,8250,8250,8250,3
|
|
20230907,094700,82905090,8250,8250,8250,8250,3
|
|
20230907,094600,82880340,8280,8280,8280,8280,0
|
|
20230907,094500,82880340,8280,8280,8280,8280,0
|
|
20230907,094400,82880340,8280,8280,8280,8280,1
|
|
20230907,094300,82872060,8240,8240,8240,8240,25
|
|
20230907,094200,82666060,8240,8250,8280,8240,129
|
|
20230907,094100,81603050,8250,8250,8250,8250,4
|
|
20230907,094000,81570050,8240,8280,8280,8240,18
|
|
20230907,093900,81421350,8280,8280,8280,8280,0
|
|
20230907,093800,81421350,8280,8280,8280,8280,4
|
|
20230907,093700,81388230,8280,8280,8280,8280,8
|
|
20230907,093600,81321990,8280,8280,8280,8280,1
|
|
20230907,093500,81313710,8240,8250,8250,8240,60
|
|
20230907,093400,80819000,8260,8280,8280,8260,175
|
|
20230907,093300,79372710,8280,8280,8280,8280,20
|
|
20230907,093200,79207110,8280,8280,8280,8280,30
|
|
20230907,093100,78958710,8270,8260,8270,8260,1255
|
|
20230907,093000,68587560,8260,8230,8260,8230,150
|
|
20230907,092900,67350780,8260,8260,8260,8260,2
|
|
20230907,092800,67334260,8240,8260,8260,8240,48
|
|
20230907,092700,66938720,8260,8250,8260,8250,137
|
|
20230907,092600,65807260,8250,8250,8250,8250,0
|
|
20230907,092500,65807260,8250,8260,8260,8250,2
|
|
20230907,092400,65790750,8250,8250,8250,8250,1
|
|
20230907,092300,65782500,8260,8260,8260,8260,0
|
|
20230907,092200,65782500,8260,8230,8260,8230,88
|
|
20230907,092100,65058230,8230,8230,8230,8230,50
|
|
20230907,092000,64646730,8230,8240,8240,8230,814
|
|
20230907,091900,57941220,8230,8230,8230,8230,0
|
|
20230907,091800,57941220,8230,8240,8240,8230,83
|
|
20230907,091700,57258100,8240,8260,8260,8240,19
|
|
20230907,091600,57101500,8260,8260,8260,8260,0
|
|
20230907,091500,57101500,8260,8240,8260,8230,718
|
|
20230907,091400,51192320,8230,8230,8230,8230,5
|
|
20230907,091300,51151170,8260,8260,8260,8260,10
|
|
20230907,091200,51068570,8260,8240,8260,8240,84
|
|
20230907,091100,50376390,8260,8260,8260,8260,1
|
|
20230907,091000,50368130,8260,8260,8260,8250,255
|
|
20230907,090900,48263110,8260,8250,8260,8250,16
|
|
20230907,090800,48130960,8260,8260,8260,8250,61
|
|
20230907,090700,47627200,8260,8260,8260,8260,216
|
|
20230907,090600,45843040,8270,8250,8270,8240,302
|
|
20230907,090500,43352560,8240,8220,8240,8220,38
|
|
20230907,090400,43040020,8220,8220,8220,8220,0
|
|
20230907,090300,43040020,8220,8220,8220,8220,204
|
|
20230907,090200,41363140,8270,8270,8270,8260,1425
|
|
20230907,090100,29588700,8260,8270,8270,8210,526
|
|
20230907,090000,25251000,8210,8200,8280,8200,2898
|