637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193400,991742930,9040,9040,9040,9040,3961
|
|
20230824,193300,991742930,9040,9040,9040,9040,0
|
|
20230824,193200,991742930,9040,9040,9040,9040,0
|
|
20230824,193100,991742930,9040,9040,9040,9040,0
|
|
20230824,193000,991742930,9040,9040,9040,9040,0
|
|
20230824,192900,991742930,9040,9040,9040,9040,0
|
|
20230824,192800,991742930,9040,9040,9040,9040,0
|
|
20230824,192700,991742930,9040,9040,9040,9040,0
|
|
20230824,192600,991742930,9040,9040,9040,9040,0
|
|
20230824,192500,991742930,9040,9040,9040,9040,0
|
|
20230824,192400,991742930,9040,9040,9040,9040,0
|
|
20230824,192300,991742930,9040,9040,9040,9040,0
|
|
20230824,192200,991742930,9040,9040,9040,9040,0
|
|
20230824,192100,991742930,9040,9040,9040,9040,0
|
|
20230824,192000,991742930,9040,9040,9040,9040,0
|
|
20230824,191900,991742930,9040,9040,9040,9040,0
|
|
20230824,191800,991742930,9040,9040,9040,9040,0
|
|
20230824,191700,991742930,9040,9040,9040,9040,0
|
|
20230824,191600,991742930,9040,9040,9040,9040,0
|
|
20230824,191500,991742930,9040,9040,9040,9040,0
|
|
20230824,191400,991742930,9040,9040,9040,9040,0
|
|
20230824,191300,991742930,9040,9040,9040,9040,0
|
|
20230824,191200,991742930,9040,9040,9040,9040,0
|
|
20230824,191100,991742930,9040,9040,9040,9040,0
|
|
20230824,191000,991742930,9040,9040,9040,9040,0
|
|
20230824,190900,991742930,9040,9040,9040,9040,0
|
|
20230824,190800,991742930,9040,9040,9040,9040,0
|
|
20230824,190700,991742930,9040,9040,9040,9040,0
|
|
20230824,190600,991742930,9040,9040,9040,9040,0
|
|
20230824,190500,991742930,9040,9040,9040,9040,0
|
|
20230824,190400,991742930,9040,9040,9040,9040,3961
|
|
20230824,190300,991742930,9040,9040,9040,9040,0
|
|
20230824,190200,991742930,9040,9040,9040,9040,0
|
|
20230824,190100,991742930,9040,9040,9040,9040,0
|
|
20230824,190000,991742930,9040,9040,9040,9040,0
|
|
20230824,185900,991742930,9040,9040,9040,9040,0
|
|
20230824,185800,991742930,9040,9040,9040,9040,0
|
|
20230824,185700,991742930,9040,9040,9040,9040,0
|
|
20230824,185600,991742930,9040,9040,9040,9040,0
|
|
20230824,185500,991742930,9040,9040,9040,9040,0
|
|
20230824,185400,991742930,9040,9040,9040,9040,0
|
|
20230824,185300,991742930,9040,9040,9040,9040,0
|
|
20230824,185200,991742930,9040,9040,9040,9040,0
|
|
20230824,185100,991742930,9040,9040,9040,9040,0
|
|
20230824,185000,991742930,9040,9040,9040,9040,0
|
|
20230824,184900,991742930,9040,9040,9040,9040,0
|
|
20230824,184800,991742930,9040,9040,9040,9040,0
|
|
20230824,184700,991742930,9040,9040,9040,9040,0
|
|
20230824,184600,991742930,9040,9040,9040,9040,0
|
|
20230824,184500,991742930,9040,9040,9040,9040,0
|
|
20230824,184400,991742930,9040,9040,9040,9040,0
|
|
20230824,184300,991742930,9040,9040,9040,9040,0
|
|
20230824,184200,991742930,9040,9040,9040,9040,0
|
|
20230824,184100,991742930,9040,9040,9040,9040,0
|
|
20230824,184000,991742930,9040,9040,9040,9040,0
|
|
20230824,183900,991742930,9040,9040,9040,9040,0
|
|
20230824,183800,991742930,9040,9040,9040,9040,0
|
|
20230824,183700,991742930,9040,9040,9040,9040,0
|
|
20230824,183600,991742930,9040,9040,9040,9040,0
|
|
20230824,183500,991742930,9040,9040,9040,9040,0
|
|
20230824,183400,991742930,9040,9040,9040,9040,3961
|
|
20230824,183300,991742930,9040,9040,9040,9040,0
|
|
20230824,183200,991742930,9040,9040,9040,9040,0
|
|
20230824,183100,991742930,9040,9040,9040,9040,0
|
|
20230824,183000,991742930,9040,9040,9040,9040,0
|
|
20230824,182900,991742930,9040,9040,9040,9040,0
|
|
20230824,182800,991742930,9040,9040,9040,9040,0
|
|
20230824,182700,991742930,9040,9040,9040,9040,0
|
|
20230824,182600,991742930,9040,9040,9040,9040,0
|
|
20230824,182500,991742930,9040,9040,9040,9040,0
|
|
20230824,182400,991742930,9040,9040,9040,9040,0
|
|
20230824,182300,991742930,9040,9040,9040,9040,0
|
|
20230824,182200,991742930,9040,9040,9040,9040,0
|
|
20230824,182100,991742930,9040,9040,9040,9040,0
|
|
20230824,182000,991742930,9040,9040,9040,9040,0
|
|
20230824,181900,991742930,9040,9040,9040,9040,0
|
|
20230824,181800,991742930,9040,9040,9040,9040,0
|
|
20230824,181700,991742930,9040,9040,9040,9040,0
|
|
20230824,181600,991742930,9040,9040,9040,9040,0
|
|
20230824,181500,991742930,9040,9040,9040,9040,0
|
|
20230824,181400,991742930,9040,9040,9040,9040,0
|
|
20230824,181300,991742930,9040,9040,9040,9040,0
|
|
20230824,181200,991742930,9040,9040,9040,9040,0
|
|
20230824,181100,991742930,9040,9040,9040,9040,0
|
|
20230824,181000,991742930,9040,9040,9040,9040,0
|
|
20230824,180900,991742930,9040,9040,9040,9040,0
|
|
20230824,180800,991742930,9040,9040,9040,9040,0
|
|
20230824,180700,991742930,9040,9040,9040,9040,0
|
|
20230824,180600,991742930,9040,9040,9040,9040,0
|
|
20230824,180500,991742930,9040,9040,9040,9040,0
|
|
20230824,180400,991742930,9040,9040,9040,9040,3961
|
|
20230824,180300,991742930,9040,9040,9040,9040,0
|
|
20230824,180200,991742930,9040,9040,9040,9040,0
|
|
20230824,180100,991742930,9040,9040,9040,9040,0
|
|
20230824,180000,991742930,9040,9040,9040,9040,0
|
|
20230824,175900,991742930,9040,9040,9040,9040,0
|
|
20230824,175800,991742930,9040,9040,9040,9040,0
|
|
20230824,175700,991742930,9040,9040,9040,9040,0
|
|
20230824,175600,991742930,9040,9040,9040,9040,0
|
|
20230824,175500,991742930,9040,9040,9040,9040,0
|
|
20230824,175400,991742930,9040,9040,9040,9040,0
|
|
20230824,175300,991742930,9040,9040,9040,9040,0
|
|
20230824,175200,991742930,9040,9040,9040,9040,0
|
|
20230824,175100,991742930,9040,9040,9040,9040,0
|
|
20230824,175000,991742930,9040,9040,9040,9040,0
|
|
20230824,174900,991742930,9040,9040,9040,9040,0
|
|
20230824,174800,991742930,9040,9040,9040,9040,0
|
|
20230824,174700,991742930,9040,9040,9040,9040,0
|
|
20230824,174600,991742930,9040,9040,9040,9040,0
|
|
20230824,174500,991742930,9040,9040,9040,9040,0
|
|
20230824,174400,991742930,9040,9040,9040,9040,0
|
|
20230824,174300,991742930,9040,9040,9040,9040,0
|
|
20230824,174200,991742930,9040,9040,9040,9040,0
|
|
20230824,174100,991742930,9040,9040,9040,9040,0
|
|
20230824,174000,991742930,9040,9040,9040,9040,0
|
|
20230824,173900,991742930,9040,9040,9040,9040,0
|
|
20230824,173800,991742930,9040,9040,9040,9040,0
|
|
20230824,173700,991742930,9040,9040,9040,9040,0
|
|
20230824,173600,991742930,9040,9040,9040,9040,0
|
|
20230824,173500,991742930,9040,9040,9040,9040,0
|
|
20230824,173400,991742930,9040,9040,9040,9040,3961
|
|
20230824,173300,991742930,9040,9040,9040,9040,0
|
|
20230824,173200,991742930,9040,9040,9040,9040,0
|
|
20230824,173100,991742930,9040,9040,9040,9040,0
|
|
20230824,173000,991742930,9040,9040,9040,9040,0
|
|
20230824,172900,991742930,9040,9040,9040,9040,0
|
|
20230824,172800,991742930,9040,9040,9040,9040,0
|
|
20230824,172700,991742930,9040,9040,9040,9040,0
|
|
20230824,172600,991742930,9040,9040,9040,9040,0
|
|
20230824,172500,991742930,9040,9040,9040,9040,0
|
|
20230824,172400,991742930,9040,9040,9040,9040,0
|
|
20230824,172300,991742930,9040,9040,9040,9040,0
|
|
20230824,172200,991742930,9040,9040,9040,9040,0
|
|
20230824,172100,991742930,9040,9040,9040,9040,0
|
|
20230824,172000,991742930,9040,9040,9040,9040,0
|
|
20230824,171900,991742930,9040,9040,9040,9040,0
|
|
20230824,171800,991742930,9040,9040,9040,9040,0
|
|
20230824,171700,991742930,9040,9040,9040,9040,0
|
|
20230824,171600,991742930,9040,9040,9040,9040,0
|
|
20230824,171500,991742930,9040,9040,9040,9040,0
|
|
20230824,171400,991742930,9040,9040,9040,9040,0
|
|
20230824,171300,991742930,9040,9040,9040,9040,0
|
|
20230824,171200,991742930,9040,9040,9040,9040,0
|
|
20230824,171100,991742930,9040,9040,9040,9040,0
|
|
20230824,171000,991742930,9040,9040,9040,9040,0
|
|
20230824,170900,991742930,9040,9040,9040,9040,0
|
|
20230824,170800,991742930,9040,9040,9040,9040,0
|
|
20230824,170700,991742930,9040,9040,9040,9040,0
|
|
20230824,170600,991742930,9040,9040,9040,9040,0
|
|
20230824,170500,991742930,9040,9040,9040,9040,0
|
|
20230824,170400,991742930,9040,9040,9040,9040,3961
|
|
20230824,170300,991742930,9040,9040,9040,9040,0
|
|
20230824,170200,991742930,9040,9040,9040,9040,0
|
|
20230824,170100,991742930,9040,9040,9040,9040,0
|
|
20230824,170000,991742930,9040,9040,9040,9040,0
|
|
20230824,165900,991742930,9040,9040,9040,9040,0
|
|
20230824,165800,991742930,9040,9040,9040,9040,0
|
|
20230824,165700,991742930,9040,9040,9040,9040,0
|
|
20230824,165600,991742930,9040,9040,9040,9040,0
|
|
20230824,165500,991742930,9040,9040,9040,9040,0
|
|
20230824,165400,991742930,9040,9040,9040,9040,0
|
|
20230824,165300,991742930,9040,9040,9040,9040,0
|
|
20230824,165200,991742930,9040,9040,9040,9040,0
|
|
20230824,165100,991742930,9040,9040,9040,9040,0
|
|
20230824,165000,991742930,9040,9040,9040,9040,0
|
|
20230824,164900,991742930,9040,9040,9040,9040,0
|
|
20230824,164800,991742930,9040,9040,9040,9040,0
|
|
20230824,164700,991742930,9040,9040,9040,9040,0
|
|
20230824,164600,991742930,9040,9040,9040,9040,0
|
|
20230824,164500,991742930,9040,9040,9040,9040,0
|
|
20230824,164400,991742930,9040,9040,9040,9040,0
|
|
20230824,164300,991742930,9040,9040,9040,9040,0
|
|
20230824,164200,991742930,9040,9040,9040,9040,0
|
|
20230824,164100,991742930,9040,9040,9040,9040,0
|
|
20230824,164000,991742930,9040,9040,9040,9040,0
|
|
20230824,163900,991742930,9040,9040,9040,9040,0
|
|
20230824,163800,991742930,9040,9040,9040,9040,0
|
|
20230824,163700,991742930,9040,9040,9040,9040,0
|
|
20230824,163600,991742930,9040,9040,9040,9040,0
|
|
20230824,163500,991742930,9040,9040,9040,9040,0
|
|
20230824,163400,991742930,9040,9040,9040,9040,3961
|
|
20230824,163300,991742930,9040,9040,9040,9040,0
|
|
20230824,163200,991742930,9040,9040,9040,9040,0
|
|
20230824,163100,991742930,9040,9040,9040,9040,0
|
|
20230824,163000,991742930,9040,9040,9040,9040,0
|
|
20230824,162900,991742930,9040,9040,9040,9040,0
|
|
20230824,162800,991742930,9040,9040,9040,9040,0
|
|
20230824,162700,991742930,9040,9040,9040,9040,0
|
|
20230824,162600,991742930,9040,9040,9040,9040,0
|
|
20230824,162500,991742930,9040,9040,9040,9040,0
|
|
20230824,162400,991742930,9040,9040,9040,9040,0
|
|
20230824,162300,991742930,9040,9040,9040,9040,0
|
|
20230824,162200,991742930,9040,9040,9040,9040,0
|
|
20230824,162100,991742930,9040,9040,9040,9040,0
|
|
20230824,162000,991742930,9040,9040,9040,9040,0
|
|
20230824,161900,991742930,9040,9040,9040,9040,0
|
|
20230824,161800,991742930,9040,9040,9040,9040,0
|
|
20230824,161700,991742930,9040,9040,9040,9040,0
|
|
20230824,161600,991742930,9040,9040,9040,9040,0
|
|
20230824,161500,991742930,9040,9040,9040,9040,0
|
|
20230824,161400,991742930,9040,9040,9040,9040,0
|
|
20230824,161300,991742930,9040,9040,9040,9040,0
|
|
20230824,161200,991742930,9040,9040,9040,9040,0
|
|
20230824,161100,991742930,9040,9040,9040,9040,0
|
|
20230824,161000,991742930,9040,9040,9040,9040,0
|
|
20230824,160900,991742930,9040,9040,9040,9040,0
|
|
20230824,160800,991742930,9040,9040,9040,9040,0
|
|
20230824,160700,991742930,9040,9040,9040,9040,0
|
|
20230824,160600,991742930,9040,9040,9040,9040,0
|
|
20230824,160500,991742930,9040,9040,9040,9040,0
|
|
20230824,160400,991742930,9040,9040,9040,9040,3961
|
|
20230824,160300,991742930,9040,9040,9040,9040,0
|
|
20230824,160200,991742930,9040,9040,9040,9040,0
|
|
20230824,160100,991742930,9040,9040,9040,9040,0
|
|
20230824,160000,991742930,9040,9040,9040,9040,0
|
|
20230824,155900,991742930,9040,9040,9040,9040,0
|
|
20230824,155800,991742930,9040,9040,9040,9040,0
|
|
20230824,155700,991742930,9040,9040,9040,9040,0
|
|
20230824,155600,991742930,9040,9040,9040,9040,0
|
|
20230824,155500,991742930,9040,9040,9040,9040,0
|
|
20230824,155400,991742930,9040,9040,9040,9040,0
|
|
20230824,155300,991742930,9040,9040,9040,9040,0
|
|
20230824,155200,991742930,9040,9040,9040,9040,0
|
|
20230824,155100,991742930,9040,9040,9040,9040,0
|
|
20230824,155000,991742930,9040,9040,9040,9040,0
|
|
20230824,154900,991742930,9040,9040,9040,9040,0
|
|
20230824,154800,991742930,9040,9040,9040,9040,0
|
|
20230824,154700,991742930,9040,9040,9040,9040,0
|
|
20230824,154600,991742930,9040,9040,9040,9040,0
|
|
20230824,154500,991742930,9040,9040,9040,9040,0
|
|
20230824,154400,991742930,9040,9040,9040,9040,0
|
|
20230824,154300,991742930,9040,9040,9040,9040,0
|
|
20230824,154200,991742930,9040,9040,9040,9040,0
|
|
20230824,154100,991742930,9040,9040,9040,9040,0
|
|
20230824,154000,991742930,9040,9040,9040,9040,0
|
|
20230824,153900,991742930,9040,9040,9040,9040,0
|
|
20230824,153800,991742930,9040,9040,9040,9040,0
|
|
20230824,153700,991742930,9040,9040,9040,9040,0
|
|
20230824,153600,991742930,9040,9040,9040,9040,0
|
|
20230824,153500,991742930,9040,9040,9040,9040,0
|
|
20230824,153400,991742930,9040,9040,9040,9040,3961
|
|
20230824,153300,991742930,9040,9040,9040,9040,0
|
|
20230824,153200,991742930,9040,9040,9040,9040,0
|
|
20230824,153100,991742930,9040,9040,9040,9040,0
|
|
20230824,153000,991742930,9040,9040,9040,9040,3961
|
|
20230824,152900,955935490,9040,9040,9040,9040,0
|
|
20230824,152800,955935490,9040,9040,9040,9040,0
|
|
20230824,152700,955935490,9040,9040,9040,9040,0
|
|
20230824,152600,955935490,9040,9040,9040,9040,0
|
|
20230824,152500,955935490,9040,9040,9040,9040,0
|
|
20230824,152400,955935490,9040,9040,9040,9040,0
|
|
20230824,152300,955935490,9040,9040,9040,9040,0
|
|
20230824,152200,955935490,9040,9040,9040,9040,0
|
|
20230824,152100,955935490,9040,9040,9040,9040,0
|
|
20230824,152000,955935490,9040,9040,9040,9040,0
|
|
20230824,151900,955935490,9040,9050,9080,9040,697
|
|
20230824,151800,949630860,9080,9090,9090,9050,2147
|
|
20230824,151700,930180510,9090,9090,9090,9090,93
|
|
20230824,151600,929335140,9090,9090,9090,9090,79
|
|
20230824,151500,928617030,9090,9090,9090,9090,0
|
|
20230824,151400,928617030,9090,9090,9090,9090,20
|
|
20230824,151300,928435230,9090,9050,9090,9050,172
|
|
20230824,151200,926878490,9050,9060,9060,9050,77
|
|
20230824,151100,926181610,9050,9090,9090,9050,4002
|
|
20230824,151000,889924300,9090,9090,9090,9090,4
|
|
20230824,150900,889887940,9090,9090,9090,9090,0
|
|
20230824,150800,889887940,9090,9090,9090,9090,50
|
|
20230824,150700,889433440,9100,9100,9100,9100,0
|
|
20230824,150600,889433440,9100,9100,9100,9100,10
|
|
20230824,150500,889342440,9100,9100,9100,9100,0
|
|
20230824,150400,889342440,9100,9100,9100,9100,0
|
|
20230824,150300,889342440,9100,9090,9100,9050,8460
|
|
20230824,150200,812666470,9100,9100,9100,9100,41
|
|
20230824,150100,812293370,9100,9100,9100,9100,12
|
|
20230824,150000,812184170,9100,9100,9100,9100,10
|
|
20230824,145900,812093170,9100,9090,9100,9090,2
|
|
20230824,145800,812074980,9100,9090,9100,9080,631
|
|
20230824,145700,806345450,9100,9100,9100,9100,0
|
|
20230824,145600,806345450,9100,9100,9100,9100,0
|
|
20230824,145500,806345450,9100,9090,9100,9090,15
|
|
20230824,145400,806209090,9090,9090,9090,9090,1
|
|
20230824,145300,806200000,9100,9090,9100,9090,2
|
|
20230824,145200,806181810,9100,9110,9110,9090,2229
|
|
20230824,145100,785912040,9100,9100,9100,9100,854
|
|
20230824,145000,778140640,9100,9100,9100,9100,64
|
|
20230824,144900,777558240,9100,9100,9100,9100,525
|
|
20230824,144800,772780740,9100,9100,9100,9100,106
|
|
20230824,144700,771816140,9100,9100,9100,9100,100
|
|
20230824,144600,770906140,9100,9100,9100,9100,0
|
|
20230824,144500,770906140,9100,9100,9100,9100,0
|
|
20230824,144400,770906140,9100,9100,9100,9100,53
|
|
20230824,144300,770423840,9100,9100,9100,9100,0
|
|
20230824,144200,770423840,9100,9100,9100,9100,0
|
|
20230824,144100,770423840,9100,9100,9100,9100,0
|
|
20230824,144000,770423840,9100,9100,9100,9100,3
|
|
20230824,143900,770396540,9100,9090,9100,9090,402
|
|
20230824,143800,766742340,9100,9100,9100,9100,18
|
|
20230824,143700,766578540,9100,9100,9100,9100,46
|
|
20230824,143600,766159940,9100,9100,9100,9100,15
|
|
20230824,143500,766023440,9100,9100,9100,9100,0
|
|
20230824,143400,766023440,9100,9100,9100,9100,0
|
|
20230824,143300,766023440,9100,9100,9100,9100,0
|
|
20230824,143200,766023440,9100,9100,9100,9100,0
|
|
20230824,143100,766023440,9100,9100,9100,9100,3
|
|
20230824,143000,765996140,9090,9100,9100,9090,349
|
|
20230824,142900,762822480,9100,9080,9100,9080,2
|
|
20230824,142800,762804300,9090,9090,9090,9090,120
|
|
20230824,142700,761713500,9100,9100,9100,9100,0
|
|
20230824,142600,761713500,9100,9100,9100,9100,10
|
|
20230824,142500,761622500,9100,9100,9100,9100,0
|
|
20230824,142400,761622500,9100,9100,9100,9100,0
|
|
20230824,142300,761622500,9100,9090,9100,9090,494
|
|
20230824,142200,757131100,9090,9090,9090,9090,150
|
|
20230824,142100,755767600,9100,9100,9100,9100,0
|
|
20230824,142000,755767600,9100,9100,9100,9100,0
|
|
20230824,141900,755767600,9100,9100,9100,9100,111
|
|
20230824,141800,754757500,9100,9100,9100,9100,79
|
|
20230824,141700,754038600,9100,9100,9100,9100,230
|
|
20230824,141600,751945600,9100,9100,9100,9100,0
|
|
20230824,141500,751945600,9100,9100,9100,9100,47
|
|
20230824,141400,751517900,9090,9100,9100,9090,6
|
|
20230824,141300,751463350,9090,9090,9090,9090,30
|
|
20230824,141200,751190650,9100,9100,9100,9090,128
|
|
20230824,141100,750025900,9100,9100,9100,9100,51
|
|
20230824,141000,749561800,9100,9090,9100,9090,271
|
|
20230824,140900,747098400,9090,9090,9090,9080,188
|
|
20230824,140800,745390080,9090,9090,9090,9090,1
|
|
20230824,140700,745380990,9090,9090,9090,9090,300
|
|
20230824,140600,742653990,9090,9090,9090,9090,10
|
|
20230824,140500,742563090,9090,9080,9090,9080,178
|
|
20230824,140400,740946840,9080,9080,9080,9080,5
|
|
20230824,140300,740901440,9090,9090,9090,9090,15
|
|
20230824,140200,740765090,9090,9090,9090,9090,63
|
|
20230824,140100,740192420,9090,9080,9090,9080,110
|
|
20230824,140000,739193520,9080,9080,9080,9080,2
|
|
20230824,135900,739175360,9090,9090,9090,9090,0
|
|
20230824,135800,739175360,9090,9090,9090,9090,49
|
|
20230824,135700,738729950,9090,9090,9090,9090,20
|
|
20230824,135600,738548150,9090,9090,9090,9090,0
|
|
20230824,135500,738548150,9090,9090,9090,9090,33
|
|
20230824,135400,738248180,9090,9090,9090,9090,0
|
|
20230824,135300,738248180,9090,9090,9090,9090,0
|
|
20230824,135200,738248180,9090,9090,9090,9090,1
|
|
20230824,135100,738239090,9080,9080,9080,9080,2061
|
|
20230824,135000,719525210,9070,9080,9080,9070,1080
|
|
20230824,134900,709718830,9070,9070,9070,9070,1
|
|
20230824,134800,709709760,9080,9050,9080,9050,1479
|
|
20230824,134700,696300760,9050,9050,9060,9050,887
|
|
20230824,134600,688267050,9040,9030,9040,9030,967
|
|
20230824,134500,679530110,9030,9050,9050,9030,3462
|
|
20230824,134400,648220080,9050,9100,9100,9050,5101
|
|
20230824,134300,601979360,9090,9090,9100,9090,155
|
|
20230824,134200,600570400,9100,9100,9100,9100,1
|
|
20230824,134100,600561300,9090,9090,9090,9090,13
|
|
20230824,134000,600443130,9090,9090,9100,9090,10
|
|
20230824,133900,600352220,9090,9090,9100,9080,172
|
|
20230824,133800,598789650,9100,9100,9100,9100,2
|
|
20230824,133700,598771450,9090,9090,9090,9090,491
|
|
20230824,133600,594308260,9090,9090,9090,9090,110
|
|
20230824,133500,593308360,9100,9100,9100,9100,1
|
|
20230824,133400,593299260,9090,9090,9090,9090,309
|
|
20230824,133300,590490450,9100,9100,9100,9100,0
|
|
20230824,133200,590490450,9100,9110,9110,9100,19
|
|
20230824,133100,590317540,9100,9100,9100,9100,17
|
|
20230824,133000,590162840,9110,9100,9110,9100,38
|
|
20230824,132900,589817030,9110,9100,9110,9100,277
|
|
20230824,132800,587296290,9100,9100,9100,9100,455
|
|
20230824,132700,583155790,9100,9090,9100,9090,281
|
|
20230824,132600,580601490,9100,9110,9110,9100,65
|
|
20230824,132500,580009940,9090,9090,9090,9090,3
|
|
20230824,132400,579982670,9100,9100,9110,9100,129
|
|
20230824,132300,578808760,9110,9100,9110,9100,2
|
|
20230824,132200,578790550,9100,9110,9110,9100,44
|
|
20230824,132100,578390110,9100,9110,9110,9100,141
|
|
20230824,132000,577107000,9100,9090,9110,9090,456
|
|
20230824,131900,572960890,9110,9090,9110,9090,77
|
|
20230824,131800,572260940,9090,9100,9100,9090,2199
|
|
20230824,131700,552266760,9100,9110,9110,9100,436
|
|
20230824,131600,548298540,9120,9110,9120,9110,5
|
|
20230824,131500,548252980,9110,9110,9110,9110,96
|
|
20230824,131400,547378420,9120,9120,9120,9120,5
|
|
20230824,131300,547332820,9120,9130,9130,9120,120
|
|
20230824,131200,546238120,9130,9130,9130,9130,0
|
|
20230824,131100,546238120,9130,9120,9130,9120,99
|
|
20230824,131000,545335230,9120,9110,9120,9110,89
|
|
20230824,130900,544524430,9100,9110,9110,9100,137
|
|
20230824,130800,543277530,9100,9100,9100,9100,288
|
|
20230824,130700,540656730,9100,9110,9110,9100,200
|
|
20230824,130600,538835720,9100,9100,9100,9100,0
|
|
20230824,130500,538835720,9100,9120,9120,9100,2501
|
|
20230824,130400,516058970,9120,9130,9130,9120,10
|
|
20230824,130300,515967760,9120,9120,9120,9120,1079
|
|
20230824,130200,506127280,9110,9110,9110,9110,0
|
|
20230824,130100,506127280,9110,9120,9120,9110,52
|
|
20230824,130000,505653470,9120,9120,9120,9120,100
|
|
20230824,125900,504741470,9140,9140,9140,9140,1
|
|
20230824,125800,504732330,9140,9140,9140,9140,0
|
|
20230824,125700,504732330,9140,9140,9140,9140,0
|
|
20230824,125600,504732330,9140,9140,9140,9140,18
|
|
20230824,125500,504567810,9100,9110,9110,9100,200
|
|
20230824,125400,502747750,9110,9110,9110,9110,0
|
|
20230824,125300,502747750,9110,9130,9130,9110,791
|
|
20230824,125200,495540880,9130,9140,9140,9130,242
|
|
20230824,125100,493331400,9140,9140,9140,9140,40
|
|
20230824,125000,492965800,9140,9150,9150,9140,1300
|
|
20230824,124900,481081350,9160,9160,9160,9160,0
|
|
20230824,124800,481081350,9160,9160,9160,9160,54
|
|
20230824,124700,480586710,9160,9160,9160,9160,15
|
|
20230824,124600,480449310,9160,9160,9160,9160,0
|
|
20230824,124500,480449310,9160,9160,9160,9160,3
|
|
20230824,124400,480421830,9170,9160,9170,9160,196
|
|
20230824,124300,478626020,9160,9160,9160,9160,501
|
|
20230824,124200,474036860,9150,9150,9150,9150,0
|
|
20230824,124100,474036860,9150,9150,9150,9150,0
|
|
20230824,124000,474036860,9150,9150,9150,9150,50
|
|
20230824,123900,473579360,9150,9150,9150,9150,0
|
|
20230824,123800,473579360,9150,9150,9150,9150,0
|
|
20230824,123700,473579360,9150,9150,9150,9150,48
|
|
20230824,123600,473140160,9150,9150,9150,9150,0
|
|
20230824,123500,473140160,9150,9150,9150,9150,0
|
|
20230824,123400,473140160,9150,9150,9150,9150,0
|
|
20230824,123300,473140160,9150,9150,9150,9150,75
|
|
20230824,123200,472453910,9150,9150,9150,9150,0
|
|
20230824,123100,472453910,9150,9150,9150,9140,562
|
|
20230824,123000,467312110,9140,9140,9140,9140,0
|
|
20230824,122900,467312110,9140,9140,9140,9140,0
|
|
20230824,122800,467312110,9140,9140,9140,9140,65
|
|
20230824,122700,466718010,9150,9140,9150,9140,51
|
|
20230824,122600,466251370,9130,9130,9130,9130,1
|
|
20230824,122500,466242240,9140,9140,9140,9140,80
|
|
20230824,122400,465511040,9140,9140,9140,9140,10
|
|
20230824,122300,465419640,9130,9140,9140,9130,92
|
|
20230824,122200,464579670,9130,9130,9130,9130,0
|
|
20230824,122100,464579670,9130,9130,9130,9130,41
|
|
20230824,122000,464205340,9130,9130,9130,9130,100
|
|
20230824,121900,463292340,9130,9130,9130,9130,0
|
|
20230824,121800,463292340,9130,9130,9130,9130,0
|
|
20230824,121700,463292340,9130,9130,9130,9130,63
|
|
20230824,121600,462717150,9140,9140,9140,9140,0
|
|
20230824,121500,462717150,9140,9140,9140,9140,140
|
|
20230824,121400,461437550,9140,9140,9150,9140,14
|
|
20230824,121300,461309580,9150,9140,9150,9140,10
|
|
20230824,121200,461218170,9140,9140,9140,9140,174
|
|
20230824,121100,459627810,9150,9150,9150,9150,0
|
|
20230824,121000,459627810,9150,9150,9150,9150,0
|
|
20230824,120900,459627810,9150,9150,9150,9150,2
|
|
20230824,120800,459609510,9150,9150,9150,9150,1
|
|
20230824,120700,459600360,9120,9140,9150,9120,180
|
|
20230824,120600,457955800,9130,9130,9130,9130,219
|
|
20230824,120500,455956330,9140,9140,9140,9140,0
|
|
20230824,120400,455956330,9140,9140,9140,9140,35
|
|
20230824,120300,455636430,9140,9140,9140,9140,0
|
|
20230824,120200,455636430,9140,9140,9140,9140,10
|
|
20230824,120100,455545030,9140,9140,9140,9120,118
|
|
20230824,120000,454468270,9120,9120,9120,9120,0
|
|
20230824,115900,454468270,9120,9120,9120,9120,0
|
|
20230824,115800,454468270,9120,9130,9130,9120,52
|
|
20230824,115700,453994020,9120,9120,9120,9120,56
|
|
20230824,115600,453483300,9140,9140,9140,9140,0
|
|
20230824,115500,453483300,9140,9140,9140,9140,0
|
|
20230824,115400,453483300,9140,9140,9140,9140,0
|
|
20230824,115300,453483300,9140,9120,9140,9120,55
|
|
20230824,115200,452981680,9140,9140,9140,9140,0
|
|
20230824,115100,452981680,9140,9140,9140,9140,0
|
|
20230824,115000,452981680,9140,9140,9140,9140,0
|
|
20230824,114900,452981680,9140,9140,9140,9140,1
|
|
20230824,114800,452972540,9110,9130,9130,9110,500
|
|
20230824,114700,448413720,9140,9140,9140,9140,0
|
|
20230824,114600,448413720,9140,9140,9140,9140,20
|
|
20230824,114500,448230920,9140,9130,9140,9130,68
|
|
20230824,114400,447609600,9130,9130,9130,9130,3
|
|
20230824,114300,447582210,9130,9130,9130,9130,0
|
|
20230824,114200,447582210,9130,9130,9130,9130,0
|
|
20230824,114100,447582210,9130,9130,9130,9130,1
|
|
20230824,114000,447573080,9120,9120,9120,9120,0
|
|
20230824,113900,447573080,9120,9120,9120,9120,71
|
|
20230824,113800,446925560,9130,9130,9130,9130,0
|
|
20230824,113700,446925560,9130,9130,9130,9130,0
|
|
20230824,113600,446925560,9130,9130,9130,9130,2
|
|
20230824,113500,446907300,9120,9140,9140,9120,452
|
|
20230824,113400,442779360,9130,9130,9130,9130,16
|
|
20230824,113300,442633280,9130,9130,9130,9130,3
|
|
20230824,113200,442605890,9140,9140,9140,9140,0
|
|
20230824,113100,442605890,9140,9140,9140,9140,223
|
|
20230824,113000,440567670,9140,9130,9140,9130,56
|
|
20230824,112900,440055840,9130,9130,9130,9130,102
|
|
20230824,112800,439124580,9130,9130,9130,9130,0
|
|
20230824,112700,439124580,9130,9130,9130,9130,1
|
|
20230824,112600,439115450,9100,9110,9110,9100,116
|
|
20230824,112500,438059350,9130,9130,9130,9130,19
|
|
20230824,112400,437885880,9130,9130,9130,9130,4
|
|
20230824,112300,437849360,9130,9130,9130,9130,2
|
|
20230824,112200,437831100,9100,9110,9110,9100,67
|
|
20230824,112100,437221290,9110,9120,9120,9110,49
|
|
20230824,112000,436774890,9130,9130,9130,9130,219
|
|
20230824,111900,434775420,9110,9110,9110,9110,59
|
|
20230824,111800,434237930,9120,9120,9120,9120,59
|
|
20230824,111700,433699850,9130,9130,9130,9120,81
|
|
20230824,111600,432961000,9120,9120,9120,9120,54
|
|
20230824,111500,432468520,9140,9140,9140,9140,0
|
|
20230824,111400,432468520,9140,9140,9140,9140,0
|
|
20230824,111300,432468520,9140,9140,9140,9140,0
|
|
20230824,111200,432468520,9140,9130,9140,9130,602
|
|
20230824,111100,426968530,9130,9130,9130,9130,1
|
|
20230824,111000,426959400,9120,9120,9120,9120,375
|
|
20230824,110900,423539400,9120,9100,9120,9100,640
|
|
20230824,110800,417712330,9090,9100,9100,9090,97
|
|
20230824,110700,416830550,9100,9100,9100,9090,112
|
|
20230824,110600,415811570,9100,9120,9120,9100,1609
|
|
20230824,110500,401158750,9120,9120,9120,9120,59
|
|
20230824,110400,400620670,9120,9120,9120,9120,89
|
|
20230824,110300,399808990,9140,9140,9140,9140,0
|
|
20230824,110200,399808990,9140,9120,9140,9120,139
|
|
20230824,110100,398540130,9120,9130,9130,9120,296
|
|
20230824,110000,395838170,9150,9150,9150,9150,82
|
|
20230824,105900,395087870,9150,9150,9150,9150,30
|
|
20230824,105800,394813370,9150,9150,9150,9150,0
|
|
20230824,105700,394813370,9150,9150,9150,9150,0
|
|
20230824,105600,394813370,9150,9150,9150,9140,1209
|
|
20230824,105500,383751030,9150,9150,9150,9150,653
|
|
20230824,105400,377776080,9130,9130,9130,9130,419
|
|
20230824,105300,373950610,9130,9120,9130,9120,661
|
|
20230824,105200,367918610,9110,9120,9120,9110,2
|
|
20230824,105100,367900380,9110,9110,9110,9110,652
|
|
20230824,105000,361960660,9110,9110,9110,9100,345
|
|
20230824,104900,358818640,9100,9100,9100,9100,150
|
|
20230824,104800,357453640,9110,9100,9110,9090,1233
|
|
20230824,104700,346237650,9090,9120,9120,9090,155
|
|
20230824,104600,344826690,9090,9090,9090,9090,208
|
|
20230824,104500,342935970,9080,9090,9100,9080,216
|
|
20230824,104400,340972840,9090,9090,9090,9090,83
|
|
20230824,104300,340218370,9090,9090,9090,9090,72
|
|
20230824,104200,339563890,9080,9080,9130,9080,156
|
|
20230824,104100,338146910,9070,9080,9080,9070,137
|
|
20230824,104000,336903830,9070,9070,9070,9070,109
|
|
20230824,103900,335915200,9070,9110,9110,9060,5333
|
|
20230824,103800,287514750,9110,9120,9120,9110,411
|
|
20230824,103700,283769950,9100,9100,9100,9100,220
|
|
20230824,103600,281767950,9100,9110,9110,9100,370
|
|
20230824,103500,278400600,9110,9120,9120,9110,366
|
|
20230824,103400,275065910,9120,9140,9140,9120,555
|
|
20230824,103300,270000600,9160,9160,9160,9160,13
|
|
20230824,103200,269881520,9160,9160,9160,9160,3
|
|
20230824,103100,269854040,9160,9160,9160,9160,1
|
|
20230824,103000,269844880,9160,9150,9160,9150,221
|
|
20230824,102900,267822720,9150,9140,9150,9120,597
|
|
20230824,102800,262367510,9140,9120,9140,9120,150
|
|
20230824,102700,260997510,9140,9140,9140,9120,224
|
|
20230824,102600,258953970,9170,9120,9170,9120,707
|
|
20230824,102500,252506080,9120,9110,9120,9110,187
|
|
20230824,102400,250801490,9110,9160,9160,9100,10004
|
|
20230824,102300,159560240,9160,9160,9160,9160,112
|
|
20230824,102200,158534320,9170,9170,9170,9170,0
|
|
20230824,102100,158534320,9170,9170,9170,9170,139
|
|
20230824,102000,157259690,9180,9180,9180,9180,0
|
|
20230824,101900,157259690,9180,9180,9180,9180,265
|
|
20230824,101800,154826990,9190,9190,9190,9190,62
|
|
20230824,101700,154257210,9200,9200,9200,9200,0
|
|
20230824,101600,154257210,9200,9200,9200,9200,321
|
|
20230824,101500,151304010,9210,9210,9210,9210,32
|
|
20230824,101400,151009290,9240,9210,9240,9210,11
|
|
20230824,101300,150907950,9210,9240,9240,9210,65
|
|
20230824,101200,150309130,9240,9230,9240,9230,71
|
|
20230824,101100,149653790,9250,9230,9250,9210,72
|
|
20230824,101000,148990560,9250,9250,9250,9250,0
|
|
20230824,100900,148990560,9250,9230,9250,9220,175
|
|
20230824,100800,147375920,9230,9250,9250,9230,166
|
|
20230824,100700,145842760,9250,9250,9250,9250,0
|
|
20230824,100600,145842760,9250,9240,9250,9240,3
|
|
20230824,100500,145815030,9250,9250,9250,9250,55
|
|
20230824,100400,145306280,9250,9250,9250,9250,0
|
|
20230824,100300,145306280,9250,9250,9250,9250,0
|
|
20230824,100200,145306280,9250,9250,9250,9250,0
|
|
20230824,100100,145306280,9250,9250,9250,9250,0
|
|
20230824,100000,145306280,9250,9250,9250,9250,0
|
|
20230824,095900,145306280,9250,9250,9250,9240,789
|
|
20230824,095800,138010890,9250,9250,9250,9240,1021
|
|
20230824,095700,128566650,9250,9250,9250,9250,181
|
|
20230824,095600,126892400,9250,9250,9250,9250,59
|
|
20230824,095500,126346650,9250,9250,9250,9250,4
|
|
20230824,095400,126309650,9250,9250,9250,9250,10
|
|
20230824,095300,126217150,9250,9250,9250,9250,0
|
|
20230824,095200,126217150,9250,9250,9250,9250,1
|
|
20230824,095100,126207900,9210,9210,9210,9210,187
|
|
20230824,095000,124485630,9210,9170,9210,9170,77
|
|
20230824,094900,123779460,9210,9190,9210,9180,103
|
|
20230824,094800,122832620,9190,9190,9190,9190,60
|
|
20230824,094700,122281220,9190,9210,9210,9190,392
|
|
20230824,094600,118676470,9210,9210,9210,9210,63
|
|
20230824,094500,118096240,9220,9220,9220,9220,0
|
|
20230824,094400,118096240,9220,9250,9250,9220,59
|
|
20230824,094300,117552220,9240,9220,9240,9220,504
|
|
20230824,094200,112903920,9250,9250,9250,9250,157
|
|
20230824,094100,111451670,9210,9220,9220,9210,1203
|
|
20230824,094000,100360080,9210,9210,9210,9210,21
|
|
20230824,093900,100166670,9220,9220,9220,9220,4
|
|
20230824,093800,100129790,9220,9220,9220,9220,0
|
|
20230824,093700,100129790,9220,9220,9220,9220,0
|
|
20230824,093600,100129790,9220,9220,9220,9220,0
|
|
20230824,093500,100129790,9220,9220,9220,9220,499
|
|
20230824,093400,95529010,9220,9210,9220,9210,329
|
|
20230824,093300,92496920,9210,9210,9210,9160,48
|
|
20230824,093200,92056940,9160,9210,9210,9160,217
|
|
20230824,093100,90066630,9210,9210,9210,9210,2
|
|
20230824,093000,90048210,9200,9200,9200,9200,0
|
|
20230824,092900,90048210,9200,9210,9210,9150,1285
|
|
20230824,092800,78272840,9210,9210,9210,9160,1001
|
|
20230824,092700,69082570,9210,9210,9210,9210,48
|
|
20230824,092600,68640490,9200,9200,9200,9200,100
|
|
20230824,092500,67720490,9200,9230,9230,9200,640
|
|
20230824,092400,61829880,9200,9200,9200,9200,0
|
|
20230824,092300,61829880,9200,9200,9200,9200,0
|
|
20230824,092200,61829880,9200,9240,9270,9200,1503
|
|
20230824,092100,47988970,9250,9270,9270,9250,398
|
|
20230824,092000,44306140,9270,9280,9280,9270,287
|
|
20230824,091900,41645000,9300,9300,9300,9300,0
|
|
20230824,091800,41645000,9300,9300,9300,9300,0
|
|
20230824,091700,41645000,9300,9300,9300,9300,5
|
|
20230824,091600,41598500,9280,9300,9300,9280,13
|
|
20230824,091500,41477780,9300,9280,9300,9280,285
|
|
20230824,091400,38831780,9280,9300,9300,9280,411
|
|
20230824,091300,35012660,9280,9290,9290,9280,85
|
|
20230824,091200,34223810,9300,9300,9300,9300,251
|
|
20230824,091100,31889510,9300,9300,9300,9300,50
|
|
20230824,091000,31424510,9300,9290,9300,9280,40
|
|
20230824,090900,31053040,9280,9280,9280,9270,1107
|
|
20230824,090800,20780090,9290,9290,9290,9290,9
|
|
20230824,090700,20696480,9290,9290,9290,9290,0
|
|
20230824,090600,20696480,9290,9290,9290,9290,0
|
|
20230824,090500,20696480,9290,9290,9290,9290,1
|
|
20230824,090400,20687190,9290,9380,9390,9290,1506
|
|
20230824,090300,6669480,9390,9330,9390,9310,368
|
|
20230824,090200,3230570,9310,9310,9310,9310,0
|
|
20230824,090100,3230570,9310,9310,9310,9310,0
|
|
20230824,090000,3230570,9310,9310,9310,9310,347
|