633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193000,623782920,6250,6250,6250,6250,3813
|
|
20230908,192900,623782920,6250,6250,6250,6250,0
|
|
20230908,192800,623782920,6250,6250,6250,6250,0
|
|
20230908,192700,623782920,6250,6250,6250,6250,0
|
|
20230908,192600,623782920,6250,6250,6250,6250,0
|
|
20230908,192500,623782920,6250,6250,6250,6250,0
|
|
20230908,192400,623782920,6250,6250,6250,6250,0
|
|
20230908,192300,623782920,6250,6250,6250,6250,0
|
|
20230908,192200,623782920,6250,6250,6250,6250,0
|
|
20230908,192100,623782920,6250,6250,6250,6250,0
|
|
20230908,192000,623782920,6250,6250,6250,6250,0
|
|
20230908,191900,623782920,6250,6250,6250,6250,0
|
|
20230908,191800,623782920,6250,6250,6250,6250,0
|
|
20230908,191700,623782920,6250,6250,6250,6250,0
|
|
20230908,191600,623782920,6250,6250,6250,6250,0
|
|
20230908,191500,623782920,6250,6250,6250,6250,0
|
|
20230908,191400,623782920,6250,6250,6250,6250,0
|
|
20230908,191300,623782920,6250,6250,6250,6250,0
|
|
20230908,191200,623782920,6250,6250,6250,6250,0
|
|
20230908,191100,623782920,6250,6250,6250,6250,0
|
|
20230908,191000,623782920,6250,6250,6250,6250,0
|
|
20230908,190900,623782920,6250,6250,6250,6250,0
|
|
20230908,190800,623782920,6250,6250,6250,6250,0
|
|
20230908,190700,623782920,6250,6250,6250,6250,0
|
|
20230908,190600,623782920,6250,6250,6250,6250,0
|
|
20230908,190500,623782920,6250,6250,6250,6250,0
|
|
20230908,190400,623782920,6250,6250,6250,6250,0
|
|
20230908,190300,623782920,6250,6250,6250,6250,0
|
|
20230908,190200,623782920,6250,6250,6250,6250,0
|
|
20230908,190100,623782920,6250,6250,6250,6250,0
|
|
20230908,190000,623782920,6250,6250,6250,6250,3813
|
|
20230908,185900,623782920,6250,6250,6250,6250,0
|
|
20230908,185800,623782920,6250,6250,6250,6250,0
|
|
20230908,185700,623782920,6250,6250,6250,6250,0
|
|
20230908,185600,623782920,6250,6250,6250,6250,0
|
|
20230908,185500,623782920,6250,6250,6250,6250,0
|
|
20230908,185400,623782920,6250,6250,6250,6250,0
|
|
20230908,185300,623782920,6250,6250,6250,6250,0
|
|
20230908,185200,623782920,6250,6250,6250,6250,0
|
|
20230908,185100,623782920,6250,6250,6250,6250,0
|
|
20230908,185000,623782920,6250,6250,6250,6250,0
|
|
20230908,184900,623782920,6250,6250,6250,6250,0
|
|
20230908,184800,623782920,6250,6250,6250,6250,0
|
|
20230908,184700,623782920,6250,6250,6250,6250,0
|
|
20230908,184600,623782920,6250,6250,6250,6250,0
|
|
20230908,184500,623782920,6250,6250,6250,6250,0
|
|
20230908,184400,623782920,6250,6250,6250,6250,0
|
|
20230908,184300,623782920,6250,6250,6250,6250,0
|
|
20230908,184200,623782920,6250,6250,6250,6250,0
|
|
20230908,184100,623782920,6250,6250,6250,6250,0
|
|
20230908,184000,623782920,6250,6250,6250,6250,0
|
|
20230908,183900,623782920,6250,6250,6250,6250,0
|
|
20230908,183800,623782920,6250,6250,6250,6250,0
|
|
20230908,183700,623782920,6250,6250,6250,6250,0
|
|
20230908,183600,623782920,6250,6250,6250,6250,0
|
|
20230908,183500,623782920,6250,6250,6250,6250,0
|
|
20230908,183400,623782920,6250,6250,6250,6250,0
|
|
20230908,183300,623782920,6250,6250,6250,6250,0
|
|
20230908,183200,623782920,6250,6250,6250,6250,0
|
|
20230908,183100,623782920,6250,6250,6250,6250,0
|
|
20230908,183000,623782920,6250,6250,6250,6250,3813
|
|
20230908,182900,623782920,6250,6250,6250,6250,0
|
|
20230908,182800,623782920,6250,6250,6250,6250,0
|
|
20230908,182700,623782920,6250,6250,6250,6250,0
|
|
20230908,182600,623782920,6250,6250,6250,6250,0
|
|
20230908,182500,623782920,6250,6250,6250,6250,0
|
|
20230908,182400,623782920,6250,6250,6250,6250,0
|
|
20230908,182300,623782920,6250,6250,6250,6250,0
|
|
20230908,182200,623782920,6250,6250,6250,6250,0
|
|
20230908,182100,623782920,6250,6250,6250,6250,0
|
|
20230908,182000,623782920,6250,6250,6250,6250,0
|
|
20230908,181900,623782920,6250,6250,6250,6250,0
|
|
20230908,181800,623782920,6250,6250,6250,6250,0
|
|
20230908,181700,623782920,6250,6250,6250,6250,0
|
|
20230908,181600,623782920,6250,6250,6250,6250,0
|
|
20230908,181500,623782920,6250,6250,6250,6250,0
|
|
20230908,181400,623782920,6250,6250,6250,6250,0
|
|
20230908,181300,623782920,6250,6250,6250,6250,0
|
|
20230908,181200,623782920,6250,6250,6250,6250,0
|
|
20230908,181100,623782920,6250,6250,6250,6250,0
|
|
20230908,181000,623782920,6250,6250,6250,6250,0
|
|
20230908,180900,623782920,6250,6250,6250,6250,0
|
|
20230908,180800,623782920,6250,6250,6250,6250,0
|
|
20230908,180700,623782920,6250,6250,6250,6250,0
|
|
20230908,180600,623782920,6250,6250,6250,6250,0
|
|
20230908,180500,623782920,6250,6250,6250,6250,0
|
|
20230908,180400,623782920,6250,6250,6250,6250,0
|
|
20230908,180300,623782920,6250,6250,6250,6250,0
|
|
20230908,180200,623782920,6250,6250,6250,6250,0
|
|
20230908,180100,623782920,6250,6250,6250,6250,0
|
|
20230908,180000,623782920,6250,6250,6250,6250,3813
|
|
20230908,175900,623782920,6250,6250,6250,6250,0
|
|
20230908,175800,623782920,6250,6250,6250,6250,0
|
|
20230908,175700,623782920,6250,6250,6250,6250,0
|
|
20230908,175600,623782920,6250,6250,6250,6250,0
|
|
20230908,175500,623782920,6250,6250,6250,6250,0
|
|
20230908,175400,623782920,6250,6250,6250,6250,0
|
|
20230908,175300,623782920,6250,6250,6250,6250,0
|
|
20230908,175200,623782920,6250,6250,6250,6250,0
|
|
20230908,175100,623782920,6250,6250,6250,6250,0
|
|
20230908,175000,623782920,6250,6250,6250,6250,0
|
|
20230908,174900,623782920,6250,6250,6250,6250,0
|
|
20230908,174800,623782920,6250,6250,6250,6250,0
|
|
20230908,174700,623782920,6250,6250,6250,6250,0
|
|
20230908,174600,623782920,6250,6250,6250,6250,0
|
|
20230908,174500,623782920,6250,6250,6250,6250,0
|
|
20230908,174400,623782920,6250,6250,6250,6250,0
|
|
20230908,174300,623782920,6250,6250,6250,6250,0
|
|
20230908,174200,623782920,6250,6250,6250,6250,0
|
|
20230908,174100,623782920,6250,6250,6250,6250,0
|
|
20230908,174000,623782920,6250,6250,6250,6250,0
|
|
20230908,173900,623782920,6250,6250,6250,6250,0
|
|
20230908,173800,623782920,6250,6250,6250,6250,0
|
|
20230908,173700,623782920,6250,6250,6250,6250,0
|
|
20230908,173600,623782920,6250,6250,6250,6250,0
|
|
20230908,173500,623782920,6250,6250,6250,6250,0
|
|
20230908,173400,623782920,6250,6250,6250,6250,0
|
|
20230908,173300,623782920,6250,6250,6250,6250,0
|
|
20230908,173200,623782920,6250,6250,6250,6250,0
|
|
20230908,173100,623782920,6250,6250,6250,6250,0
|
|
20230908,173000,623782920,6250,6250,6250,6250,3813
|
|
20230908,172900,623782920,6250,6250,6250,6250,0
|
|
20230908,172800,623782920,6250,6250,6250,6250,0
|
|
20230908,172700,623782920,6250,6250,6250,6250,0
|
|
20230908,172600,623782920,6250,6250,6250,6250,0
|
|
20230908,172500,623782920,6250,6250,6250,6250,0
|
|
20230908,172400,623782920,6250,6250,6250,6250,0
|
|
20230908,172300,623782920,6250,6250,6250,6250,0
|
|
20230908,172200,623782920,6250,6250,6250,6250,0
|
|
20230908,172100,623782920,6250,6250,6250,6250,0
|
|
20230908,172000,623782920,6250,6250,6250,6250,0
|
|
20230908,171900,623782920,6250,6250,6250,6250,0
|
|
20230908,171800,623782920,6250,6250,6250,6250,0
|
|
20230908,171700,623782920,6250,6250,6250,6250,0
|
|
20230908,171600,623782920,6250,6250,6250,6250,0
|
|
20230908,171500,623782920,6250,6250,6250,6250,0
|
|
20230908,171400,623782920,6250,6250,6250,6250,0
|
|
20230908,171300,623782920,6250,6250,6250,6250,0
|
|
20230908,171200,623782920,6250,6250,6250,6250,0
|
|
20230908,171100,623782920,6250,6250,6250,6250,0
|
|
20230908,171000,623782920,6250,6250,6250,6250,0
|
|
20230908,170900,623782920,6250,6250,6250,6250,0
|
|
20230908,170800,623782920,6250,6250,6250,6250,0
|
|
20230908,170700,623782920,6250,6250,6250,6250,0
|
|
20230908,170600,623782920,6250,6250,6250,6250,0
|
|
20230908,170500,623782920,6250,6250,6250,6250,0
|
|
20230908,170400,623782920,6250,6250,6250,6250,0
|
|
20230908,170300,623782920,6250,6250,6250,6250,0
|
|
20230908,170200,623782920,6250,6250,6250,6250,0
|
|
20230908,170100,623782920,6250,6250,6250,6250,0
|
|
20230908,170000,623782920,6250,6250,6250,6250,3813
|
|
20230908,165900,623782920,6250,6250,6250,6250,0
|
|
20230908,165800,623782920,6250,6250,6250,6250,0
|
|
20230908,165700,623782920,6250,6250,6250,6250,0
|
|
20230908,165600,623782920,6250,6250,6250,6250,0
|
|
20230908,165500,623782920,6250,6250,6250,6250,0
|
|
20230908,165400,623782920,6250,6250,6250,6250,0
|
|
20230908,165300,623782920,6250,6250,6250,6250,0
|
|
20230908,165200,623782920,6250,6250,6250,6250,0
|
|
20230908,165100,623782920,6250,6250,6250,6250,0
|
|
20230908,165000,623782920,6250,6250,6250,6250,0
|
|
20230908,164900,623782920,6250,6250,6250,6250,0
|
|
20230908,164800,623782920,6250,6250,6250,6250,0
|
|
20230908,164700,623782920,6250,6250,6250,6250,0
|
|
20230908,164600,623782920,6250,6250,6250,6250,0
|
|
20230908,164500,623782920,6250,6250,6250,6250,0
|
|
20230908,164400,623782920,6250,6250,6250,6250,0
|
|
20230908,164300,623782920,6250,6250,6250,6250,0
|
|
20230908,164200,623782920,6250,6250,6250,6250,0
|
|
20230908,164100,623782920,6250,6250,6250,6250,0
|
|
20230908,164000,623782920,6250,6250,6250,6250,0
|
|
20230908,163900,623782920,6250,6250,6250,6250,0
|
|
20230908,163800,623782920,6250,6250,6250,6250,0
|
|
20230908,163700,623782920,6250,6250,6250,6250,0
|
|
20230908,163600,623782920,6250,6250,6250,6250,0
|
|
20230908,163500,623782920,6250,6250,6250,6250,0
|
|
20230908,163400,623782920,6250,6250,6250,6250,0
|
|
20230908,163300,623782920,6250,6250,6250,6250,0
|
|
20230908,163200,623782920,6250,6250,6250,6250,0
|
|
20230908,163100,623782920,6250,6250,6250,6250,0
|
|
20230908,163000,623782920,6250,6250,6250,6250,3813
|
|
20230908,162900,623782920,6250,6250,6250,6250,0
|
|
20230908,162800,623782920,6250,6250,6250,6250,0
|
|
20230908,162700,623782920,6250,6250,6250,6250,0
|
|
20230908,162600,623782920,6250,6250,6250,6250,0
|
|
20230908,162500,623782920,6250,6250,6250,6250,0
|
|
20230908,162400,623782920,6250,6250,6250,6250,0
|
|
20230908,162300,623782920,6250,6250,6250,6250,0
|
|
20230908,162200,623782920,6250,6250,6250,6250,0
|
|
20230908,162100,623782920,6250,6250,6250,6250,0
|
|
20230908,162000,623782920,6250,6250,6250,6250,0
|
|
20230908,161900,623782920,6250,6250,6250,6250,0
|
|
20230908,161800,623782920,6250,6250,6250,6250,0
|
|
20230908,161700,623782920,6250,6250,6250,6250,0
|
|
20230908,161600,623782920,6250,6250,6250,6250,0
|
|
20230908,161500,623782920,6250,6250,6250,6250,0
|
|
20230908,161400,623782920,6250,6250,6250,6250,0
|
|
20230908,161300,623782920,6250,6250,6250,6250,0
|
|
20230908,161200,623782920,6250,6250,6250,6250,0
|
|
20230908,161100,623782920,6250,6250,6250,6250,0
|
|
20230908,161000,623782920,6250,6250,6250,6250,0
|
|
20230908,160900,623782920,6250,6250,6250,6250,0
|
|
20230908,160800,623782920,6250,6250,6250,6250,0
|
|
20230908,160700,623782920,6250,6250,6250,6250,0
|
|
20230908,160600,623782920,6250,6250,6250,6250,0
|
|
20230908,160500,623782920,6250,6250,6250,6250,0
|
|
20230908,160400,623782920,6250,6250,6250,6250,0
|
|
20230908,160300,623782920,6250,6250,6250,6250,0
|
|
20230908,160200,623782920,6250,6250,6250,6250,0
|
|
20230908,160100,623782920,6250,6250,6250,6250,0
|
|
20230908,160000,623782920,6250,6250,6250,6250,3813
|
|
20230908,155900,623782920,6250,6250,6250,6250,0
|
|
20230908,155800,623782920,6250,6250,6250,6250,0
|
|
20230908,155700,623782920,6250,6250,6250,6250,0
|
|
20230908,155600,623782920,6250,6250,6250,6250,0
|
|
20230908,155500,623782920,6250,6250,6250,6250,0
|
|
20230908,155400,623782920,6250,6250,6250,6250,0
|
|
20230908,155300,623782920,6250,6250,6250,6250,0
|
|
20230908,155200,623782920,6250,6250,6250,6250,0
|
|
20230908,155100,623782920,6250,6250,6250,6250,0
|
|
20230908,155000,623782920,6250,6250,6250,6250,0
|
|
20230908,154900,623782920,6250,6250,6250,6250,0
|
|
20230908,154800,623782920,6250,6250,6250,6250,0
|
|
20230908,154700,623782920,6250,6250,6250,6250,0
|
|
20230908,154600,623782920,6250,6250,6250,6250,0
|
|
20230908,154500,623782920,6250,6250,6250,6250,0
|
|
20230908,154400,623782920,6250,6250,6250,6250,0
|
|
20230908,154300,623782920,6250,6250,6250,6250,0
|
|
20230908,154200,623782920,6250,6250,6250,6250,0
|
|
20230908,154100,623782920,6250,6250,6250,6250,0
|
|
20230908,154000,623782920,6250,6250,6250,6250,0
|
|
20230908,153900,623782920,6250,6250,6250,6250,0
|
|
20230908,153800,623782920,6250,6250,6250,6250,0
|
|
20230908,153700,623782920,6250,6250,6250,6250,0
|
|
20230908,153600,623782920,6250,6250,6250,6250,0
|
|
20230908,153500,623782920,6250,6250,6250,6250,0
|
|
20230908,153400,623782920,6250,6250,6250,6250,0
|
|
20230908,153300,623782920,6250,6250,6250,6250,0
|
|
20230908,153200,623782920,6250,6250,6250,6250,0
|
|
20230908,153100,623782920,6250,6250,6250,6250,0
|
|
20230908,153000,623782920,6250,6250,6250,6250,7626
|
|
20230908,152900,599951670,6280,6280,6280,6280,0
|
|
20230908,152800,599951670,6280,6280,6280,6280,0
|
|
20230908,152700,599951670,6280,6280,6280,6280,0
|
|
20230908,152600,599951670,6280,6280,6280,6280,0
|
|
20230908,152500,599951670,6280,6280,6280,6280,0
|
|
20230908,152400,599951670,6280,6280,6280,6280,0
|
|
20230908,152300,599951670,6280,6280,6280,6280,0
|
|
20230908,152200,599951670,6280,6280,6280,6280,0
|
|
20230908,152100,599951670,6280,6280,6280,6280,0
|
|
20230908,152000,599951670,6280,6280,6280,6280,0
|
|
20230908,151900,599951670,6280,6290,6290,6260,881
|
|
20230908,151800,594432710,6260,6260,6260,6260,10
|
|
20230908,151700,594370110,6260,6290,6290,6260,501
|
|
20230908,151600,591233820,6250,6290,6290,6250,201
|
|
20230908,151500,589977440,6290,6270,6290,6250,960
|
|
20230908,151400,583966140,6270,6270,6270,6270,1
|
|
20230908,151300,583959870,6270,6260,6270,6260,57
|
|
20230908,151200,583602830,6250,6270,6270,6250,3167
|
|
20230908,151100,563787030,6270,6270,6270,6270,84
|
|
20230908,151000,563260350,6270,6280,6280,6270,22
|
|
20230908,150900,563122400,6270,6270,6270,6270,50
|
|
20230908,150800,562808900,6280,6280,6280,6280,159
|
|
20230908,150700,561810380,6280,6270,6280,6270,161
|
|
20230908,150600,560799880,6270,6270,6270,6270,213
|
|
20230908,150500,559464370,6270,6270,6270,6270,50
|
|
20230908,150400,559150870,6270,6270,6270,6270,84
|
|
20230908,150300,558624190,6270,6260,6270,6260,220
|
|
20230908,150200,557246790,6270,6280,6280,6270,384
|
|
20230908,150100,554839100,6270,6270,6270,6270,16
|
|
20230908,150000,554738780,6280,6280,6280,6280,0
|
|
20230908,145900,554738780,6280,6280,6280,6280,1
|
|
20230908,145800,554732500,6270,6280,6280,6270,53
|
|
20230908,145700,554400160,6270,6280,6280,6270,162
|
|
20230908,145600,553384410,6270,6280,6280,6270,60
|
|
20230908,145500,553008110,6280,6280,6280,6280,0
|
|
20230908,145400,553008110,6280,6280,6280,6280,10
|
|
20230908,145300,552945310,6280,6280,6280,6280,1
|
|
20230908,145200,552939030,6270,6280,6280,6260,1331
|
|
20230908,145100,544602770,6290,6290,6290,6290,5
|
|
20230908,145000,544571320,6290,6290,6290,6290,0
|
|
20230908,144900,544571320,6290,6290,6290,6290,0
|
|
20230908,144800,544571320,6290,6290,6290,6290,99
|
|
20230908,144700,543948610,6270,6270,6270,6270,0
|
|
20230908,144600,543948610,6270,6270,6270,6270,10
|
|
20230908,144500,543885910,6270,6280,6280,6270,60
|
|
20230908,144400,543509610,6290,6290,6290,6290,1
|
|
20230908,144300,543503320,6280,6280,6280,6280,30
|
|
20230908,144200,543314920,6270,6270,6270,6270,58
|
|
20230908,144100,542951260,6290,6280,6290,6280,11
|
|
20230908,144000,542882170,6270,6270,6270,6270,89
|
|
20230908,143900,542324140,6270,6270,6270,6270,201
|
|
20230908,143800,541063870,6270,6270,6270,6270,7
|
|
20230908,143700,541019980,6250,6260,6270,6250,762
|
|
20230908,143600,536251550,6260,6250,6270,6250,1590
|
|
20230908,143500,526300140,6260,6250,6260,6250,2483
|
|
20230908,143400,510773460,6260,6260,6260,6260,983
|
|
20230908,143300,504619880,6270,6260,6270,6260,244
|
|
20230908,143200,503091510,6260,6260,6260,6260,107
|
|
20230908,143100,502421690,6280,6270,6280,6260,66
|
|
20230908,143000,502007890,6270,6280,6280,6270,67
|
|
20230908,142900,501587790,6280,6290,6290,6280,20
|
|
20230908,142800,501462090,6290,6290,6290,6290,2
|
|
20230908,142700,501449510,6270,6260,6270,6260,1557
|
|
20230908,142600,491702120,6270,6270,6270,6270,428
|
|
20230908,142500,489018560,6270,6280,6280,6270,1074
|
|
20230908,142400,482283840,6290,6290,6290,6290,100
|
|
20230908,142300,481654840,6300,6300,6300,6300,0
|
|
20230908,142200,481654840,6300,6300,6300,6300,1
|
|
20230908,142100,481648540,6280,6280,6280,6280,52
|
|
20230908,142000,481321980,6280,6280,6280,6280,150
|
|
20230908,141900,480379980,6300,6300,6300,6300,22
|
|
20230908,141800,480241380,6300,6300,6300,6300,0
|
|
20230908,141700,480241380,6300,6300,6300,6300,1
|
|
20230908,141600,480235080,6290,6290,6290,6290,1
|
|
20230908,141500,480228790,6300,6300,6300,6300,0
|
|
20230908,141400,480228790,6300,6290,6300,6290,430
|
|
20230908,141300,477519800,6300,6300,6300,6300,0
|
|
20230908,141200,477519800,6300,6300,6300,6300,3
|
|
20230908,141100,477500900,6280,6280,6280,6280,488
|
|
20230908,141000,474436260,6280,6280,6280,6280,487
|
|
20230908,140900,471377900,6280,6280,6280,6280,0
|
|
20230908,140800,471377900,6280,6280,6280,6280,0
|
|
20230908,140700,471377900,6280,6270,6280,6270,83
|
|
20230908,140600,470857260,6280,6280,6280,6280,0
|
|
20230908,140500,470857260,6280,6280,6280,6280,108
|
|
20230908,140400,470179020,6280,6280,6280,6280,110
|
|
20230908,140300,469488220,6280,6280,6280,6280,0
|
|
20230908,140200,469488220,6280,6280,6280,6280,80
|
|
20230908,140100,468985820,6280,6280,6280,6280,436
|
|
20230908,140000,466247740,6280,6280,6280,6280,82
|
|
20230908,135900,465732780,6290,6290,6290,6290,0
|
|
20230908,135800,465732780,6290,6290,6290,6290,100
|
|
20230908,135700,465103780,6270,6270,6270,6270,800
|
|
20230908,135600,460087780,6260,6270,6270,6260,581
|
|
20230908,135500,456445220,6290,6280,6290,6270,117
|
|
20230908,135400,455711210,6270,6280,6280,6270,341
|
|
20230908,135300,453572730,6280,6280,6280,6280,0
|
|
20230908,135200,453572730,6280,6280,6280,6280,0
|
|
20230908,135100,453572730,6280,6280,6280,6280,5
|
|
20230908,135000,453541330,6280,6280,6280,6280,21
|
|
20230908,134900,453409450,6300,6300,6300,6300,1
|
|
20230908,134800,453403150,6270,6280,6280,6270,493
|
|
20230908,134700,450311040,6300,6270,6300,6270,501
|
|
20230908,134600,447169740,6270,6280,6280,6270,2104
|
|
20230908,134500,433964920,6300,6280,6300,6280,751
|
|
20230908,134400,429248620,6290,6290,6290,6290,1775
|
|
20230908,134300,418083870,6310,6310,6310,6310,0
|
|
20230908,134200,418083870,6310,6310,6310,6310,0
|
|
20230908,134100,418083870,6310,6310,6310,6310,0
|
|
20230908,134000,418083870,6310,6310,6310,6310,2
|
|
20230908,133900,418071250,6290,6290,6290,6290,515
|
|
20230908,133800,414831900,6310,6310,6310,6310,0
|
|
20230908,133700,414831900,6310,6300,6310,6300,307
|
|
20230908,133600,412897790,6310,6310,6310,6310,10
|
|
20230908,133500,412834690,6310,6310,6310,6310,5
|
|
20230908,133400,412803140,6300,6300,6300,6300,4
|
|
20230908,133300,412777940,6310,6310,6310,6310,0
|
|
20230908,133200,412777940,6310,6310,6310,6310,1
|
|
20230908,133100,412771630,6290,6290,6290,6290,0
|
|
20230908,133000,412771630,6290,6290,6290,6290,0
|
|
20230908,132900,412771630,6290,6290,6290,6290,100
|
|
20230908,132800,412142630,6300,6300,6300,6300,156
|
|
20230908,132700,411159830,6300,6300,6300,6300,0
|
|
20230908,132600,411159830,6300,6300,6300,6300,0
|
|
20230908,132500,411159830,6300,6300,6300,6300,15
|
|
20230908,132400,411065330,6300,6300,6300,6300,30
|
|
20230908,132300,410876330,6300,6310,6310,6300,127
|
|
20230908,132200,410076080,6300,6300,6300,6300,188
|
|
20230908,132100,408891680,6290,6290,6300,6290,879
|
|
20230908,132000,403362670,6290,6290,6290,6290,8
|
|
20230908,131900,403312350,6290,6300,6300,6290,111
|
|
20230908,131800,402614050,6300,6300,6300,6300,3
|
|
20230908,131700,402595150,6290,6300,6300,6290,289
|
|
20230908,131600,400774460,6310,6310,6310,6310,0
|
|
20230908,131500,400774460,6310,6310,6310,6310,5
|
|
20230908,131400,400742910,6310,6310,6310,6310,16
|
|
20230908,131300,400641950,6310,6310,6310,6310,5
|
|
20230908,131200,400610400,6310,6310,6310,6310,12
|
|
20230908,131100,400534680,6300,6300,6300,6300,148
|
|
20230908,131000,399602280,6310,6310,6310,6310,0
|
|
20230908,130900,399602280,6310,6310,6310,6310,2
|
|
20230908,130800,399589660,6310,6310,6310,6310,0
|
|
20230908,130700,399589660,6310,6310,6310,6310,2
|
|
20230908,130600,399577040,6320,6320,6320,6320,0
|
|
20230908,130500,399577040,6320,6320,6320,6320,0
|
|
20230908,130400,399577040,6320,6320,6320,6320,0
|
|
20230908,130300,399577040,6320,6320,6320,6320,0
|
|
20230908,130200,399577040,6320,6320,6320,6320,1
|
|
20230908,130100,399570720,6320,6290,6320,6290,44
|
|
20230908,130000,399293930,6280,6290,6290,6280,121
|
|
20230908,125900,398534040,6280,6280,6280,6280,1444
|
|
20230908,125800,389465720,6290,6290,6290,6290,138
|
|
20230908,125700,388597700,6290,6290,6290,6290,0
|
|
20230908,125600,388597700,6290,6290,6290,6290,201
|
|
20230908,125500,387333410,6290,6310,6310,6290,1452
|
|
20230908,125400,378197370,6320,6300,6320,6300,55
|
|
20230908,125300,377850770,6310,6310,6310,6310,0
|
|
20230908,125200,377850770,6310,6310,6310,6310,40
|
|
20230908,125100,377598370,6310,6310,6310,6310,10
|
|
20230908,125000,377535270,6310,6310,6310,6310,1
|
|
20230908,124900,377528960,6290,6290,6290,6290,0
|
|
20230908,124800,377528960,6290,6290,6290,6290,121
|
|
20230908,124700,376767870,6310,6310,6310,6310,100
|
|
20230908,124600,376136870,6310,6290,6310,6290,101
|
|
20230908,124500,375501560,6320,6320,6320,6320,0
|
|
20230908,124400,375501560,6320,6290,6320,6290,4
|
|
20230908,124300,375476370,6320,6320,6320,6290,105
|
|
20230908,124200,374815850,6290,6300,6300,6290,75
|
|
20230908,124100,374343600,6320,6320,6320,6320,15
|
|
20230908,124000,374248800,6320,6320,6320,6320,0
|
|
20230908,123900,374248800,6320,6320,6320,6320,0
|
|
20230908,123800,374248800,6320,6290,6320,6290,51
|
|
20230908,123700,373927980,6290,6290,6290,6290,0
|
|
20230908,123600,373927980,6290,6290,6290,6290,52
|
|
20230908,123500,373600900,6290,6290,6290,6290,0
|
|
20230908,123400,373600900,6290,6290,6290,6290,27
|
|
20230908,123300,373431070,6290,6290,6290,6290,80
|
|
20230908,123200,372927870,6290,6290,6290,6280,111
|
|
20230908,123100,372230770,6290,6290,6290,6290,1
|
|
20230908,123000,372224480,6290,6290,6290,6290,0
|
|
20230908,122900,372224480,6290,6310,6310,6290,2410
|
|
20230908,122800,357050090,6320,6320,6320,6320,0
|
|
20230908,122700,357050090,6320,6320,6320,6320,10
|
|
20230908,122600,356986890,6320,6310,6320,6310,53
|
|
20230908,122500,356652260,6310,6300,6310,6300,25
|
|
20230908,122400,356494560,6300,6310,6310,6300,25
|
|
20230908,122300,356337010,6310,6310,6310,6310,226
|
|
20230908,122200,354910950,6310,6330,6330,6310,122
|
|
20230908,122100,354140930,6320,6320,6320,6320,50
|
|
20230908,122000,353824930,6310,6310,6310,6310,302
|
|
20230908,121900,351919310,6300,6300,6300,6300,25
|
|
20230908,121800,351761810,6290,6290,6300,6290,792
|
|
20230908,121700,346779730,6300,6300,6300,6300,552
|
|
20230908,121600,343302130,6300,6300,6300,6300,30
|
|
20230908,121500,343113130,6300,6300,6300,6300,22
|
|
20230908,121400,342974530,6300,6290,6300,6290,13
|
|
20230908,121300,342892640,6290,6290,6290,6290,0
|
|
20230908,121200,342892640,6290,6300,6300,6290,299
|
|
20230908,121100,341010700,6300,6300,6300,6300,100
|
|
20230908,121000,340380700,6300,6300,6300,6300,281
|
|
20230908,120900,338610400,6300,6300,6300,6300,6
|
|
20230908,120800,338572600,6300,6300,6300,6300,47
|
|
20230908,120700,338276500,6300,6300,6300,6300,531
|
|
20230908,120600,334931200,6300,6300,6300,6300,469
|
|
20230908,120500,331976500,6300,6310,6310,6300,398
|
|
20230908,120400,329467120,6310,6310,6310,6310,561
|
|
20230908,120300,325927210,6310,6310,6310,6310,400
|
|
20230908,120200,323403210,6310,6310,6310,6310,0
|
|
20230908,120100,323403210,6310,6310,6310,6310,35
|
|
20230908,120000,323182360,6320,6320,6320,6320,0
|
|
20230908,115900,323182360,6320,6320,6320,6320,0
|
|
20230908,115800,323182360,6320,6320,6320,6320,0
|
|
20230908,115700,323182360,6320,6320,6320,6320,529
|
|
20230908,115600,319839080,6330,6330,6330,6330,0
|
|
20230908,115500,319839080,6330,6330,6330,6330,0
|
|
20230908,115400,319839080,6330,6330,6330,6330,195
|
|
20230908,115300,318604730,6340,6340,6340,6340,0
|
|
20230908,115200,318604730,6340,6340,6340,6340,1
|
|
20230908,115100,318598390,6320,6320,6320,6320,0
|
|
20230908,115000,318598390,6320,6320,6320,6320,0
|
|
20230908,114900,318598390,6320,6320,6320,6320,0
|
|
20230908,114800,318598390,6320,6320,6320,6320,0
|
|
20230908,114700,318598390,6320,6320,6320,6320,0
|
|
20230908,114600,318598390,6320,6320,6320,6320,0
|
|
20230908,114500,318598390,6320,6320,6320,6320,0
|
|
20230908,114400,318598390,6320,6320,6320,6320,0
|
|
20230908,114300,318598390,6320,6340,6340,6320,7
|
|
20230908,114200,318554030,6330,6330,6330,6330,104
|
|
20230908,114100,317895710,6340,6340,6340,6340,0
|
|
20230908,114000,317895710,6340,6340,6340,6340,0
|
|
20230908,113900,317895710,6340,6340,6340,6340,4
|
|
20230908,113800,317870350,6330,6330,6330,6330,0
|
|
20230908,113700,317870350,6330,6330,6330,6330,9
|
|
20230908,113600,317813380,6340,6340,6340,6340,0
|
|
20230908,113500,317813380,6340,6340,6340,6340,5
|
|
20230908,113400,317781680,6330,6330,6330,6330,109
|
|
20230908,113300,317091710,6330,6330,6330,6320,258
|
|
20230908,113200,315460730,6330,6330,6330,6330,0
|
|
20230908,113100,315460730,6330,6330,6330,6330,0
|
|
20230908,113000,315460730,6330,6330,6330,6330,50
|
|
20230908,112900,315144230,6330,6330,6330,6330,2
|
|
20230908,112800,315131570,6330,6340,6340,6330,29
|
|
20230908,112700,314947990,6340,6340,6340,6340,0
|
|
20230908,112600,314947990,6340,6330,6340,6330,40
|
|
20230908,112500,314694400,6340,6340,6340,6340,0
|
|
20230908,112400,314694400,6340,6340,6340,6340,3
|
|
20230908,112300,314675380,6340,6340,6340,6340,1
|
|
20230908,112200,314669040,6310,6310,6310,6310,1
|
|
20230908,112100,314662730,6320,6320,6320,6320,0
|
|
20230908,112000,314662730,6320,6340,6340,6320,23
|
|
20230908,111900,314517350,6320,6320,6320,6320,0
|
|
20230908,111800,314517350,6320,6320,6320,6320,2
|
|
20230908,111700,314504710,6330,6330,6330,6330,2
|
|
20230908,111600,314492050,6330,6330,6330,6330,0
|
|
20230908,111500,314492050,6330,6330,6330,6330,10
|
|
20230908,111400,314428750,6340,6340,6340,6340,0
|
|
20230908,111300,314428750,6340,6340,6340,6340,0
|
|
20230908,111200,314428750,6340,6340,6340,6340,0
|
|
20230908,111100,314428750,6340,6340,6340,6340,1
|
|
20230908,111000,314422410,6300,6300,6300,6300,0
|
|
20230908,110900,314422410,6300,6310,6310,6300,29
|
|
20230908,110800,314239610,6300,6300,6300,6300,0
|
|
20230908,110700,314239610,6300,6300,6300,6300,0
|
|
20230908,110600,314239610,6300,6300,6300,6300,1480
|
|
20230908,110500,304915610,6310,6310,6310,6310,222
|
|
20230908,110400,303514790,6320,6330,6330,6320,1036
|
|
20230908,110300,296967250,6340,6340,6340,6340,0
|
|
20230908,110200,296967250,6340,6340,6340,6340,0
|
|
20230908,110100,296967250,6340,6340,6340,6340,0
|
|
20230908,110000,296967250,6340,6340,6340,6340,0
|
|
20230908,105900,296967250,6340,6320,6340,6320,33
|
|
20230908,105800,296758330,6320,6320,6320,6320,0
|
|
20230908,105700,296758330,6320,6320,6320,6320,60
|
|
20230908,105600,296379130,6320,6320,6320,6320,84
|
|
20230908,105500,295848250,6320,6320,6320,6320,1
|
|
20230908,105400,295841930,6320,6320,6320,6320,0
|
|
20230908,105300,295841930,6320,6320,6320,6320,30
|
|
20230908,105200,295652330,6320,6320,6320,6320,0
|
|
20230908,105100,295652330,6320,6320,6320,6320,70
|
|
20230908,105000,295209930,6320,6320,6320,6320,0
|
|
20230908,104900,295209930,6320,6320,6320,6320,0
|
|
20230908,104800,295209930,6320,6320,6320,6320,0
|
|
20230908,104700,295209930,6320,6320,6320,6320,0
|
|
20230908,104600,295209930,6320,6330,6330,6320,345
|
|
20230908,104500,293026130,6340,6340,6340,6340,0
|
|
20230908,104400,293026130,6340,6340,6340,6330,404
|
|
20230908,104300,290467760,6340,6340,6340,6340,0
|
|
20230908,104200,290467760,6340,6330,6340,6330,86
|
|
20230908,104100,289922870,6330,6330,6330,6330,0
|
|
20230908,104000,289922870,6330,6330,6330,6330,19
|
|
20230908,103900,289802600,6330,6340,6340,6330,101
|
|
20230908,103800,289163260,6340,6340,6340,6340,100
|
|
20230908,103700,288529260,6330,6330,6330,6330,49
|
|
20230908,103600,288219090,6330,6330,6330,6330,1
|
|
20230908,103500,288212760,6330,6320,6330,6320,679
|
|
20230908,103400,283919930,6290,6300,6300,6290,180
|
|
20230908,103300,282786520,6280,6280,6280,6280,0
|
|
20230908,103200,282786520,6280,6280,6280,6280,0
|
|
20230908,103100,282786520,6280,6300,6320,6280,1355
|
|
20230908,103000,274274590,6320,6320,6320,6320,5
|
|
20230908,102900,274242990,6320,6320,6320,6320,5
|
|
20230908,102800,274211390,6300,6320,6320,6300,51
|
|
20230908,102700,273889700,6320,6320,6320,6320,50
|
|
20230908,102600,273573700,6320,6320,6320,6320,1
|
|
20230908,102500,273567380,6300,6300,6300,6300,50
|
|
20230908,102400,273252380,6300,6300,6300,6290,408
|
|
20230908,102300,270684750,6300,6300,6300,6300,1165
|
|
20230908,102200,263345250,6300,6300,6300,6300,102
|
|
20230908,102100,262702650,6290,6290,6290,6290,0
|
|
20230908,102000,262702650,6290,6290,6290,6290,12
|
|
20230908,101900,262627170,6290,6290,6290,6290,0
|
|
20230908,101800,262627170,6290,6290,6290,6290,0
|
|
20230908,101700,262627170,6290,6320,6320,6280,212
|
|
20230908,101600,261294260,6340,6340,6340,6330,122
|
|
20230908,101500,260520890,6340,6340,6340,6340,66
|
|
20230908,101400,260102450,6300,6300,6300,6280,3656
|
|
20230908,101300,237071650,6300,6300,6300,6280,794
|
|
20230908,101200,232073450,6300,6310,6310,6290,3308
|
|
20230908,101100,211232630,6340,6340,6340,6340,119
|
|
20230908,101000,210478170,6350,6350,6350,6350,200
|
|
20230908,100900,209208170,6340,6340,6340,6340,513
|
|
20230908,100800,205955750,6340,6300,6340,6300,518
|
|
20230908,100700,202683630,6310,6310,6310,6300,36
|
|
20230908,100600,202456630,6300,6330,6340,6300,3845
|
|
20230908,100500,178175670,6340,6330,6340,6330,216
|
|
20230908,100400,176808380,6330,6330,6330,6330,21
|
|
20230908,100300,176675450,6330,6330,6330,6330,522
|
|
20230908,100200,173371190,6330,6330,6330,6330,500
|
|
20230908,100100,170206190,6330,6330,6330,6330,0
|
|
20230908,100000,170206190,6330,6350,6350,6330,302
|
|
20230908,095900,168294470,6350,6340,6350,6330,580
|
|
20230908,095800,164622740,6340,6350,6350,6340,79
|
|
20230908,095700,164121130,6350,6330,6350,6330,198
|
|
20230908,095600,162867690,6360,6330,6360,6330,1303
|
|
20230908,095500,154619640,6330,6330,6330,6330,100
|
|
20230908,095400,153986640,6370,6320,6370,6320,855
|
|
20230908,095300,148574300,6330,6340,6340,6330,530
|
|
20230908,095200,145215730,6340,6340,6340,6340,100
|
|
20230908,095100,144581730,6340,6340,6340,6340,648
|
|
20230908,095000,140473410,6340,6350,6350,6340,1656
|
|
20230908,094900,129972680,6340,6390,6390,6340,1271
|
|
20230908,094800,121890380,6400,6400,6400,6390,18
|
|
20230908,094700,121775250,6390,6400,6400,6390,618
|
|
20230908,094600,117826070,6400,6400,6400,6400,4
|
|
20230908,094500,117800470,6400,6400,6400,6400,37
|
|
20230908,094400,117563670,6410,6400,6410,6400,310
|
|
20230908,094300,115579570,6390,6410,6410,6390,903
|
|
20230908,094200,109809370,6400,6400,6400,6400,0
|
|
20230908,094100,109809370,6400,6400,6400,6400,0
|
|
20230908,094000,109809370,6400,6400,6400,6400,5
|
|
20230908,093900,109777370,6420,6410,6420,6360,1001
|
|
20230908,093800,103394290,6420,6420,6420,6420,140
|
|
20230908,093700,102495490,6420,6420,6420,6420,21
|
|
20230908,093600,102360670,6430,6420,6430,6420,311
|
|
20230908,093500,100363950,6420,6430,6430,6410,641
|
|
20230908,093400,96249860,6420,6410,6420,6410,301
|
|
20230908,093300,94317450,6430,6420,6430,6420,133
|
|
20230908,093200,93463580,6420,6420,6420,6420,110
|
|
20230908,093100,92757380,6420,6420,6420,6420,67
|
|
20230908,093000,92327240,6420,6420,6420,6390,1003
|
|
20230908,092900,85898540,6420,6420,6430,6420,312
|
|
20230908,092800,83895490,6420,6380,6420,6380,250
|
|
20230908,092700,82296490,6380,6380,6380,6370,375
|
|
20230908,092600,79906940,6380,6380,6380,6380,35
|
|
20230908,092500,79683640,6380,6380,6380,6380,220
|
|
20230908,092400,78280040,6380,6380,6380,6380,20
|
|
20230908,092300,78152440,6380,6380,6380,6380,66
|
|
20230908,092200,77731360,6380,6390,6390,6370,817
|
|
20230908,092100,72511000,6390,6390,6390,6390,0
|
|
20230908,092000,72511000,6390,6390,6390,6390,35
|
|
20230908,091900,72287350,6350,6350,6350,6350,52
|
|
20230908,091800,71957150,6390,6390,6390,6390,1
|
|
20230908,091700,71950760,6390,6390,6390,6350,268
|
|
20230908,091600,70248740,6340,6340,6340,6340,214
|
|
20230908,091500,68891980,6340,6340,6340,6340,0
|
|
20230908,091400,68891980,6340,6340,6340,6340,0
|
|
20230908,091300,68891980,6340,6390,6390,6340,1864
|
|
20230908,091200,57041570,6370,6380,6380,6360,1252
|
|
20230908,091100,49069330,6390,6370,6390,6370,3
|
|
20230908,091000,49050200,6370,6370,6370,6370,120
|
|
20230908,090900,48285800,6370,6370,6370,6370,150
|
|
20230908,090800,47330300,6390,6390,6390,6390,21
|
|
20230908,090700,47196110,6400,6400,6400,6400,103
|
|
20230908,090600,46536910,6400,6400,6400,6400,0
|
|
20230908,090500,46536910,6400,6390,6400,6390,365
|
|
20230908,090400,44204540,6400,6350,6400,6350,2
|
|
20230908,090300,44191790,6340,6350,6370,6340,2418
|
|
20230908,090200,28846330,6350,6390,6390,6350,770
|
|
20230908,090100,23940960,6390,6400,6400,6390,963
|
|
20230908,090000,17779220,6400,6430,6430,6400,2569
|