578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183500,518315040,8310,8310,8310,8310,1185
|
|
20230905,183400,518315040,8310,8310,8310,8310,0
|
|
20230905,183300,518315040,8310,8310,8310,8310,0
|
|
20230905,183200,518315040,8310,8310,8310,8310,0
|
|
20230905,183100,518315040,8310,8310,8310,8310,0
|
|
20230905,183000,518315040,8310,8310,8310,8310,0
|
|
20230905,182900,518315040,8310,8310,8310,8310,0
|
|
20230905,182800,518315040,8310,8310,8310,8310,0
|
|
20230905,182700,518315040,8310,8310,8310,8310,0
|
|
20230905,182600,518315040,8310,8310,8310,8310,0
|
|
20230905,182500,518315040,8310,8310,8310,8310,0
|
|
20230905,182400,518315040,8310,8310,8310,8310,0
|
|
20230905,182300,518315040,8310,8310,8310,8310,0
|
|
20230905,182200,518315040,8310,8310,8310,8310,0
|
|
20230905,182100,518315040,8310,8310,8310,8310,0
|
|
20230905,182000,518315040,8310,8310,8310,8310,0
|
|
20230905,181900,518315040,8310,8310,8310,8310,0
|
|
20230905,181800,518315040,8310,8310,8310,8310,0
|
|
20230905,181700,518315040,8310,8310,8310,8310,0
|
|
20230905,181600,518315040,8310,8310,8310,8310,0
|
|
20230905,181500,518315040,8310,8310,8310,8310,0
|
|
20230905,181400,518315040,8310,8310,8310,8310,0
|
|
20230905,181300,518315040,8310,8310,8310,8310,0
|
|
20230905,181200,518315040,8310,8310,8310,8310,0
|
|
20230905,181100,518315040,8310,8310,8310,8310,0
|
|
20230905,181000,518315040,8310,8310,8310,8310,0
|
|
20230905,180900,518315040,8310,8310,8310,8310,0
|
|
20230905,180800,518315040,8310,8310,8310,8310,0
|
|
20230905,180700,518315040,8310,8310,8310,8310,0
|
|
20230905,180600,518315040,8310,8310,8310,8310,0
|
|
20230905,180500,518315040,8310,8310,8310,8310,1185
|
|
20230905,180400,518315040,8310,8310,8310,8310,0
|
|
20230905,180300,518315040,8310,8310,8310,8310,0
|
|
20230905,180200,518315040,8310,8310,8310,8310,0
|
|
20230905,180100,518315040,8310,8310,8310,8310,0
|
|
20230905,180000,518315040,8310,8310,8310,8310,0
|
|
20230905,175900,518315040,8310,8310,8310,8310,0
|
|
20230905,175800,518315040,8310,8310,8310,8310,0
|
|
20230905,175700,518315040,8310,8310,8310,8310,0
|
|
20230905,175600,518315040,8310,8310,8310,8310,0
|
|
20230905,175500,518315040,8310,8310,8310,8310,0
|
|
20230905,175400,518315040,8310,8310,8310,8310,0
|
|
20230905,175300,518315040,8310,8310,8310,8310,0
|
|
20230905,175200,518315040,8310,8310,8310,8310,0
|
|
20230905,175100,518315040,8310,8310,8310,8310,0
|
|
20230905,175000,518315040,8310,8310,8310,8310,0
|
|
20230905,174900,518315040,8310,8310,8310,8310,0
|
|
20230905,174800,518315040,8310,8310,8310,8310,0
|
|
20230905,174700,518315040,8310,8310,8310,8310,0
|
|
20230905,174600,518315040,8310,8310,8310,8310,0
|
|
20230905,174500,518315040,8310,8310,8310,8310,0
|
|
20230905,174400,518315040,8310,8310,8310,8310,0
|
|
20230905,174300,518315040,8310,8310,8310,8310,0
|
|
20230905,174200,518315040,8310,8310,8310,8310,0
|
|
20230905,174100,518315040,8310,8310,8310,8310,0
|
|
20230905,174000,518315040,8310,8310,8310,8310,0
|
|
20230905,173900,518315040,8310,8310,8310,8310,0
|
|
20230905,173800,518315040,8310,8310,8310,8310,0
|
|
20230905,173700,518315040,8310,8310,8310,8310,0
|
|
20230905,173600,518315040,8310,8310,8310,8310,0
|
|
20230905,173500,518315040,8310,8310,8310,8310,1185
|
|
20230905,173400,518315040,8310,8310,8310,8310,0
|
|
20230905,173300,518315040,8310,8310,8310,8310,0
|
|
20230905,173200,518315040,8310,8310,8310,8310,0
|
|
20230905,173100,518315040,8310,8310,8310,8310,0
|
|
20230905,173000,518315040,8310,8310,8310,8310,0
|
|
20230905,172900,518315040,8310,8310,8310,8310,0
|
|
20230905,172800,518315040,8310,8310,8310,8310,0
|
|
20230905,172700,518315040,8310,8310,8310,8310,0
|
|
20230905,172600,518315040,8310,8310,8310,8310,0
|
|
20230905,172500,518315040,8310,8310,8310,8310,0
|
|
20230905,172400,518315040,8310,8310,8310,8310,0
|
|
20230905,172300,518315040,8310,8310,8310,8310,0
|
|
20230905,172200,518315040,8310,8310,8310,8310,0
|
|
20230905,172100,518315040,8310,8310,8310,8310,0
|
|
20230905,172000,518315040,8310,8310,8310,8310,0
|
|
20230905,171900,518315040,8310,8310,8310,8310,0
|
|
20230905,171800,518315040,8310,8310,8310,8310,0
|
|
20230905,171700,518315040,8310,8310,8310,8310,0
|
|
20230905,171600,518315040,8310,8310,8310,8310,0
|
|
20230905,171500,518315040,8310,8310,8310,8310,0
|
|
20230905,171400,518315040,8310,8310,8310,8310,0
|
|
20230905,171300,518315040,8310,8310,8310,8310,0
|
|
20230905,171200,518315040,8310,8310,8310,8310,0
|
|
20230905,171100,518315040,8310,8310,8310,8310,0
|
|
20230905,171000,518315040,8310,8310,8310,8310,0
|
|
20230905,170900,518315040,8310,8310,8310,8310,0
|
|
20230905,170800,518315040,8310,8310,8310,8310,0
|
|
20230905,170700,518315040,8310,8310,8310,8310,0
|
|
20230905,170600,518315040,8310,8310,8310,8310,0
|
|
20230905,170500,518315040,8310,8310,8310,8310,1185
|
|
20230905,170400,518315040,8310,8310,8310,8310,0
|
|
20230905,170300,518315040,8310,8310,8310,8310,0
|
|
20230905,170200,518315040,8310,8310,8310,8310,0
|
|
20230905,170100,518315040,8310,8310,8310,8310,0
|
|
20230905,170000,518315040,8310,8310,8310,8310,0
|
|
20230905,165900,518315040,8310,8310,8310,8310,0
|
|
20230905,165800,518315040,8310,8310,8310,8310,0
|
|
20230905,165700,518315040,8310,8310,8310,8310,0
|
|
20230905,165600,518315040,8310,8310,8310,8310,0
|
|
20230905,165500,518315040,8310,8310,8310,8310,0
|
|
20230905,165400,518315040,8310,8310,8310,8310,0
|
|
20230905,165300,518315040,8310,8310,8310,8310,0
|
|
20230905,165200,518315040,8310,8310,8310,8310,0
|
|
20230905,165100,518315040,8310,8310,8310,8310,0
|
|
20230905,165000,518315040,8310,8310,8310,8310,0
|
|
20230905,164900,518315040,8310,8310,8310,8310,0
|
|
20230905,164800,518315040,8310,8310,8310,8310,0
|
|
20230905,164700,518315040,8310,8310,8310,8310,0
|
|
20230905,164600,518315040,8310,8310,8310,8310,0
|
|
20230905,164500,518315040,8310,8310,8310,8310,0
|
|
20230905,164400,518315040,8310,8310,8310,8310,0
|
|
20230905,164300,518315040,8310,8310,8310,8310,0
|
|
20230905,164200,518315040,8310,8310,8310,8310,0
|
|
20230905,164100,518315040,8310,8310,8310,8310,0
|
|
20230905,164000,518315040,8310,8310,8310,8310,0
|
|
20230905,163900,518315040,8310,8310,8310,8310,0
|
|
20230905,163800,518315040,8310,8310,8310,8310,0
|
|
20230905,163700,518315040,8310,8310,8310,8310,0
|
|
20230905,163600,518315040,8310,8310,8310,8310,0
|
|
20230905,163500,518315040,8310,8310,8310,8310,1185
|
|
20230905,163400,518315040,8310,8310,8310,8310,0
|
|
20230905,163300,518315040,8310,8310,8310,8310,0
|
|
20230905,163200,518315040,8310,8310,8310,8310,0
|
|
20230905,163100,518315040,8310,8310,8310,8310,0
|
|
20230905,163000,518315040,8310,8310,8310,8310,0
|
|
20230905,162900,518315040,8310,8310,8310,8310,0
|
|
20230905,162800,518315040,8310,8310,8310,8310,0
|
|
20230905,162700,518315040,8310,8310,8310,8310,0
|
|
20230905,162600,518315040,8310,8310,8310,8310,0
|
|
20230905,162500,518315040,8310,8310,8310,8310,0
|
|
20230905,162400,518315040,8310,8310,8310,8310,0
|
|
20230905,162300,518315040,8310,8310,8310,8310,0
|
|
20230905,162200,518315040,8310,8310,8310,8310,0
|
|
20230905,162100,518315040,8310,8310,8310,8310,0
|
|
20230905,162000,518315040,8310,8310,8310,8310,0
|
|
20230905,161900,518315040,8310,8310,8310,8310,0
|
|
20230905,161800,518315040,8310,8310,8310,8310,0
|
|
20230905,161700,518315040,8310,8310,8310,8310,0
|
|
20230905,161600,518315040,8310,8310,8310,8310,0
|
|
20230905,161500,518315040,8310,8310,8310,8310,0
|
|
20230905,161400,518315040,8310,8310,8310,8310,0
|
|
20230905,161300,518315040,8310,8310,8310,8310,0
|
|
20230905,161200,518315040,8310,8310,8310,8310,0
|
|
20230905,161100,518315040,8310,8310,8310,8310,0
|
|
20230905,161000,518315040,8310,8310,8310,8310,0
|
|
20230905,160900,518315040,8310,8310,8310,8310,0
|
|
20230905,160800,518315040,8310,8310,8310,8310,0
|
|
20230905,160700,518315040,8310,8310,8310,8310,0
|
|
20230905,160600,518315040,8310,8310,8310,8310,0
|
|
20230905,160500,518315040,8310,8310,8310,8310,1185
|
|
20230905,160400,518315040,8310,8310,8310,8310,0
|
|
20230905,160300,518315040,8310,8310,8310,8310,0
|
|
20230905,160200,518315040,8310,8310,8310,8310,0
|
|
20230905,160100,518315040,8310,8310,8310,8310,0
|
|
20230905,160000,518315040,8310,8310,8310,8310,0
|
|
20230905,155900,518315040,8310,8310,8310,8310,0
|
|
20230905,155800,518315040,8310,8310,8310,8310,0
|
|
20230905,155700,518315040,8310,8310,8310,8310,0
|
|
20230905,155600,518315040,8310,8310,8310,8310,0
|
|
20230905,155500,518315040,8310,8310,8310,8310,0
|
|
20230905,155400,518315040,8310,8310,8310,8310,0
|
|
20230905,155300,518315040,8310,8310,8310,8310,0
|
|
20230905,155200,518315040,8310,8310,8310,8310,0
|
|
20230905,155100,518315040,8310,8310,8310,8310,0
|
|
20230905,155000,518315040,8310,8310,8310,8310,0
|
|
20230905,154900,518315040,8310,8310,8310,8310,0
|
|
20230905,154800,518315040,8310,8310,8310,8310,0
|
|
20230905,154700,518315040,8310,8310,8310,8310,0
|
|
20230905,154600,518315040,8310,8310,8310,8310,0
|
|
20230905,154500,518315040,8310,8310,8310,8310,0
|
|
20230905,154400,518315040,8310,8310,8310,8310,0
|
|
20230905,154300,518315040,8310,8310,8310,8310,0
|
|
20230905,154200,518315040,8310,8310,8310,8310,0
|
|
20230905,154100,518315040,8310,8310,8310,8310,0
|
|
20230905,154000,518315040,8310,8310,8310,8310,0
|
|
20230905,153900,518315040,8310,8310,8310,8310,0
|
|
20230905,153800,518315040,8310,8310,8310,8310,0
|
|
20230905,153700,518315040,8310,8310,8310,8310,0
|
|
20230905,153600,518315040,8310,8310,8310,8310,0
|
|
20230905,153500,518315040,8310,8310,8310,8310,1185
|
|
20230905,153400,518315040,8310,8310,8310,8310,0
|
|
20230905,153300,518315040,8310,8310,8310,8310,0
|
|
20230905,153200,518315040,8310,8310,8310,8310,0
|
|
20230905,153100,518315040,8310,8310,8310,8310,0
|
|
20230905,153000,518315040,8310,8310,8310,8310,1185
|
|
20230905,152900,508467690,8320,8320,8320,8320,0
|
|
20230905,152800,508467690,8320,8320,8320,8320,0
|
|
20230905,152700,508467690,8320,8320,8320,8320,0
|
|
20230905,152600,508467690,8320,8320,8320,8320,0
|
|
20230905,152500,508467690,8320,8320,8320,8320,0
|
|
20230905,152400,508467690,8320,8320,8320,8320,0
|
|
20230905,152300,508467690,8320,8320,8320,8320,0
|
|
20230905,152200,508467690,8320,8320,8320,8320,0
|
|
20230905,152100,508467690,8320,8320,8320,8320,0
|
|
20230905,152000,508467690,8320,8320,8320,8320,0
|
|
20230905,151900,508467690,8320,8310,8320,8310,65
|
|
20230905,151800,507927530,8320,8320,8320,8320,2
|
|
20230905,151700,507910890,8320,8320,8320,8320,2
|
|
20230905,151600,507894250,8320,8320,8320,8320,123
|
|
20230905,151500,506870890,8320,8310,8320,8310,631
|
|
20230905,151400,501627200,8320,8320,8320,8320,1
|
|
20230905,151300,501618880,8320,8320,8320,8320,1
|
|
20230905,151200,501610560,8320,8320,8320,8300,54
|
|
20230905,151100,501162320,8310,8310,8310,8310,751
|
|
20230905,151000,494921510,8310,8310,8310,8310,2
|
|
20230905,150900,494904890,8310,8310,8310,8310,3
|
|
20230905,150800,494879960,8290,8290,8290,8290,14
|
|
20230905,150700,494763900,8310,8290,8310,8290,1799
|
|
20230905,150600,479850150,8290,8310,8310,8290,101
|
|
20230905,150500,479012840,8320,8320,8320,8320,1
|
|
20230905,150400,479004520,8320,8290,8320,8290,12
|
|
20230905,150300,478904980,8290,8320,8320,8290,650
|
|
20230905,150200,473513140,8320,8350,8350,8320,324
|
|
20230905,150100,470817290,8350,8350,8360,8350,12
|
|
20230905,150000,470717080,8370,8370,8370,8370,2
|
|
20230905,145900,470700340,8370,8370,8370,8370,1
|
|
20230905,145800,470691970,8350,8350,8350,8350,10
|
|
20230905,145700,470608470,8370,8370,8370,8320,118
|
|
20230905,145600,469626610,8370,8370,8370,8370,2
|
|
20230905,145500,469609870,8370,8370,8380,8370,4
|
|
20230905,145400,469576380,8370,8350,8370,8350,778
|
|
20230905,145300,463072400,8350,8350,8350,8350,1
|
|
20230905,145200,463064050,8350,8350,8350,8350,1
|
|
20230905,145100,463055700,8300,8360,8360,8300,24
|
|
20230905,145000,462856240,8360,8360,8360,8360,2
|
|
20230905,144900,462839520,8360,8320,8360,8320,1007
|
|
20230905,144800,454451110,8320,8320,8320,8320,0
|
|
20230905,144700,454451110,8320,8300,8320,8300,42
|
|
20230905,144600,454102470,8300,8300,8300,8300,1775
|
|
20230905,144500,439369970,8300,8320,8320,8300,557
|
|
20230905,144400,434746790,8320,8310,8320,8300,119
|
|
20230905,144300,433757800,8310,8320,8330,8310,7
|
|
20230905,144200,433699580,8330,8330,8330,8330,1
|
|
20230905,144100,433691250,8330,8330,8330,8330,1
|
|
20230905,144000,433682920,8330,8330,8330,8330,2
|
|
20230905,143900,433666260,8330,8330,8330,8330,6
|
|
20230905,143800,433616280,8300,8330,8330,8300,2104
|
|
20230905,143700,416129650,8340,8340,8340,8340,102
|
|
20230905,143600,415278970,8340,8340,8340,8340,1
|
|
20230905,143500,415270630,8340,8340,8340,8340,0
|
|
20230905,143400,415270630,8340,8330,8340,8330,3
|
|
20230905,143300,415245620,8340,8340,8340,8340,2
|
|
20230905,143200,415228940,8340,8340,8340,8340,1
|
|
20230905,143100,415220600,8340,8340,8340,8340,1
|
|
20230905,143000,415212260,8340,8340,8340,8340,1
|
|
20230905,142900,415203920,8340,8340,8340,8340,1
|
|
20230905,142800,415195580,8340,8340,8340,8340,1
|
|
20230905,142700,415187240,8340,8340,8340,8340,2
|
|
20230905,142600,415170560,8340,8340,8340,8340,11
|
|
20230905,142500,415078820,8340,8340,8340,8340,1
|
|
20230905,142400,415070480,8340,8340,8340,8340,1
|
|
20230905,142300,415062140,8340,8320,8340,8320,52
|
|
20230905,142200,414629480,8340,8340,8340,8340,3
|
|
20230905,142100,414604460,8340,8340,8340,8340,1
|
|
20230905,142000,414596120,8340,8340,8340,8330,5
|
|
20230905,141900,414554450,8340,8340,8340,8340,2
|
|
20230905,141800,414537770,8340,8340,8340,8340,111
|
|
20230905,141700,413612030,8340,8340,8340,8340,12
|
|
20230905,141600,413511950,8340,8340,8340,8340,1
|
|
20230905,141500,413503610,8340,8340,8340,8340,0
|
|
20230905,141400,413503610,8340,8340,8340,8340,2
|
|
20230905,141300,413486930,8340,8340,8340,8340,1
|
|
20230905,141200,413478590,8330,8330,8330,8330,1
|
|
20230905,141100,413470260,8330,8340,8340,8330,967
|
|
20230905,141000,405415140,8340,8340,8340,8330,9
|
|
20230905,140900,405340090,8340,8330,8340,8330,2
|
|
20230905,140800,405323420,8340,8330,8340,8330,36
|
|
20230905,140700,405023520,8340,8340,8340,8340,2
|
|
20230905,140600,405006840,8340,8330,8340,8330,2
|
|
20230905,140500,404990170,8340,8340,8340,8340,100
|
|
20230905,140400,404156170,8340,8340,8340,8340,2
|
|
20230905,140300,404139490,8340,8340,8340,8340,1
|
|
20230905,140200,404131150,8330,8340,8340,8330,405
|
|
20230905,140100,400753590,8340,8340,8340,8340,1
|
|
20230905,140000,400745250,8340,8340,8340,8340,6
|
|
20230905,135900,400695210,8340,8340,8340,8340,1
|
|
20230905,135800,400686870,8340,8330,8340,8330,2
|
|
20230905,135700,400670200,8340,8340,8340,8330,21
|
|
20230905,135600,400495120,8340,8330,8340,8330,14
|
|
20230905,135500,400378440,8350,8350,8350,8340,194
|
|
20230905,135400,398760460,8350,8340,8350,8340,30
|
|
20230905,135300,398510250,8340,8340,8340,8340,102
|
|
20230905,135200,397659570,8340,8340,8340,8340,0
|
|
20230905,135100,397659570,8340,8340,8340,8340,7
|
|
20230905,135000,397601190,8340,8340,8340,8340,1
|
|
20230905,134900,397592850,8340,8340,8340,8340,1
|
|
20230905,134800,397584510,8340,8340,8340,8340,1
|
|
20230905,134700,397576170,8340,8340,8340,8340,12
|
|
20230905,134600,397476090,8340,8340,8340,8330,53
|
|
20230905,134500,397034090,8340,8350,8350,8340,12
|
|
20230905,134400,396934000,8350,8360,8360,8350,12
|
|
20230905,134300,396833690,8330,8360,8360,8330,322
|
|
20230905,134200,394150780,8360,8360,8360,8360,0
|
|
20230905,134100,394150780,8360,8360,8360,8360,2
|
|
20230905,134000,394134060,8370,8370,8370,8370,1
|
|
20230905,133900,394125690,8360,8360,8360,8360,316
|
|
20230905,133800,391483930,8360,8360,8360,8360,6
|
|
20230905,133700,391433770,8360,8330,8360,8330,294
|
|
20230905,133600,388984670,8330,8330,8330,8330,151
|
|
20230905,133500,387726840,8330,8330,8330,8330,1
|
|
20230905,133400,387718510,8320,8320,8330,8320,104
|
|
20230905,133300,386853130,8320,8320,8320,8320,26
|
|
20230905,133200,386636810,8320,8320,8320,8320,285
|
|
20230905,133100,384265610,8320,8320,8320,8310,147
|
|
20230905,133000,383042770,8320,8320,8320,8320,1
|
|
20230905,132900,383034450,8320,8320,8320,8320,21
|
|
20230905,132800,382859730,8320,8320,8320,8320,1
|
|
20230905,132700,382851410,8320,8320,8320,8320,51
|
|
20230905,132600,382427090,8320,8320,8320,8320,1
|
|
20230905,132500,382418770,8320,8320,8320,8320,1
|
|
20230905,132400,382410450,8320,8320,8320,8320,2
|
|
20230905,132300,382393810,8320,8320,8320,8320,60
|
|
20230905,132200,381894610,8320,8320,8320,8320,1
|
|
20230905,132100,381886290,8320,8320,8320,8320,2
|
|
20230905,132000,381869650,8320,8320,8320,8320,1
|
|
20230905,131900,381861330,8310,8320,8320,8310,6
|
|
20230905,131800,381811460,8320,8320,8320,8320,301
|
|
20230905,131700,379307140,8320,8320,8320,8320,1
|
|
20230905,131600,379298820,8320,8320,8320,8320,1
|
|
20230905,131500,379290500,8320,8320,8320,8320,5
|
|
20230905,131400,379248900,8320,8320,8320,8320,2
|
|
20230905,131300,379232260,8320,8320,8320,8320,0
|
|
20230905,131200,379232260,8320,8320,8320,8320,1
|
|
20230905,131100,379223940,8320,8320,8320,8320,127
|
|
20230905,131000,378167300,8320,8320,8320,8320,1
|
|
20230905,130900,378158980,8320,8320,8320,8320,0
|
|
20230905,130800,378158980,8320,8320,8320,8320,1051
|
|
20230905,130700,369414660,8320,8320,8320,8320,11
|
|
20230905,130600,369323140,8320,8320,8320,8320,2
|
|
20230905,130500,369306500,8320,8320,8320,8320,1
|
|
20230905,130400,369298180,8320,8320,8320,8320,11
|
|
20230905,130300,369206660,8320,8320,8320,8320,1
|
|
20230905,130200,369198340,8320,8320,8320,8320,1
|
|
20230905,130100,369190020,8320,8320,8320,8320,2
|
|
20230905,130000,369173380,8320,8320,8320,8320,2
|
|
20230905,125900,369156740,8310,8310,8310,8310,217
|
|
20230905,125800,367353470,8320,8320,8320,8310,133
|
|
20230905,125700,366247820,8320,8320,8320,8320,1
|
|
20230905,125600,366239500,8320,8320,8320,8320,1
|
|
20230905,125500,366231180,8300,8320,8320,8300,11
|
|
20230905,125400,366139860,8320,8310,8320,8310,23
|
|
20230905,125300,365948720,8320,8320,8320,8320,1
|
|
20230905,125200,365940400,8320,8310,8320,8310,69
|
|
20230905,125100,365366960,8320,8320,8320,8320,2
|
|
20230905,125000,365350320,8310,8310,8310,8310,102
|
|
20230905,124900,364502700,8320,8320,8320,8320,1
|
|
20230905,124800,364494380,8320,8320,8320,8320,2
|
|
20230905,124700,364477740,8310,8310,8320,8310,114
|
|
20230905,124600,363530390,8310,8310,8310,8310,122
|
|
20230905,124500,362516570,8320,8310,8320,8300,383
|
|
20230905,124400,359337630,8310,8310,8310,8300,878
|
|
20230905,124300,352050200,8320,8320,8320,8320,1
|
|
20230905,124200,352041880,8310,8320,8320,8310,11
|
|
20230905,124100,351950460,8310,8310,8320,8310,108
|
|
20230905,124000,351052920,8310,8310,8310,8310,101
|
|
20230905,123900,350213610,8310,8320,8320,8310,13
|
|
20230905,123800,350105520,8320,8320,8320,8320,2
|
|
20230905,123700,350088880,8320,8320,8320,8300,5
|
|
20230905,123600,350047300,8320,8320,8320,8320,4
|
|
20230905,123500,350014020,8320,8320,8320,8320,1
|
|
20230905,123400,350005700,8320,8310,8320,8310,268
|
|
20230905,123300,347778610,8320,8320,8320,8320,11
|
|
20230905,123200,347687090,8320,8320,8320,8320,7
|
|
20230905,123100,347628850,8320,8320,8320,8320,105
|
|
20230905,123000,346755250,8320,8320,8320,8320,3
|
|
20230905,122900,346730290,8320,8310,8320,8310,3
|
|
20230905,122800,346705350,8320,8320,8320,8310,5
|
|
20230905,122700,346663780,8310,8310,8310,8310,245
|
|
20230905,122600,344627830,8310,8310,8310,8310,0
|
|
20230905,122500,344627830,8310,8320,8320,8310,3
|
|
20230905,122400,344602880,8320,8320,8320,8320,2
|
|
20230905,122300,344586240,8320,8320,8320,8320,1
|
|
20230905,122200,344577920,8320,8320,8320,8320,1
|
|
20230905,122100,344569600,8320,8320,8320,8320,1
|
|
20230905,122000,344561280,8320,8320,8320,8320,1
|
|
20230905,121900,344552960,8320,8320,8320,8320,1
|
|
20230905,121800,344544640,8320,8320,8320,8320,2
|
|
20230905,121700,344528000,8310,8310,8310,8310,860
|
|
20230905,121600,337381400,8310,8320,8320,8310,301
|
|
20230905,121500,334878080,8320,8320,8320,8320,3
|
|
20230905,121400,334853120,8320,8320,8320,8320,1
|
|
20230905,121300,334844800,8320,8320,8320,8320,12
|
|
20230905,121200,334744960,8320,8320,8320,8320,1
|
|
20230905,121100,334736640,8320,8320,8320,8320,1
|
|
20230905,121000,334728320,8320,8320,8320,8320,102
|
|
20230905,120900,333879680,8320,8320,8320,8320,1
|
|
20230905,120800,333871360,8320,8320,8320,8320,10
|
|
20230905,120700,333788160,8320,8320,8320,8320,20
|
|
20230905,120600,333621760,8320,8310,8320,8310,20
|
|
20230905,120500,333455540,8320,8320,8320,8320,2
|
|
20230905,120400,333438900,8320,8320,8320,8320,6
|
|
20230905,120300,333388980,8310,8320,8320,8310,100
|
|
20230905,120200,332557920,8320,8320,8320,8320,8
|
|
20230905,120100,332491360,8330,8330,8330,8330,1
|
|
20230905,120000,332483030,8330,8330,8330,8330,1
|
|
20230905,115900,332474700,8330,8320,8330,8310,812
|
|
20230905,115800,325713850,8320,8320,8320,8320,2
|
|
20230905,115700,325697210,8320,8320,8320,8320,0
|
|
20230905,115600,325697210,8320,8320,8320,8320,2
|
|
20230905,115500,325680570,8320,8310,8320,8310,3
|
|
20230905,115400,325655620,8320,8310,8320,8310,101
|
|
20230905,115300,324816300,8320,8320,8320,8320,1
|
|
20230905,115200,324807980,8320,8320,8320,8320,1
|
|
20230905,115100,324799660,8320,8320,8330,8320,12
|
|
20230905,115000,324699810,8320,8320,8320,8320,1
|
|
20230905,114900,324691490,8320,8330,8330,8320,19
|
|
20230905,114800,324533240,8330,8330,8330,8330,12
|
|
20230905,114700,324433280,8330,8330,8330,8330,0
|
|
20230905,114600,324433280,8330,8330,8330,8330,1
|
|
20230905,114500,324424950,8310,8310,8310,8310,924
|
|
20230905,114400,316746510,8310,8310,8310,8310,10
|
|
20230905,114300,316663410,8310,8300,8310,8300,301
|
|
20230905,114200,314165100,8310,8310,8310,8310,57
|
|
20230905,114100,313691430,8310,8310,8310,8310,323
|
|
20230905,114000,311007300,8300,8300,8300,8300,286
|
|
20230905,113900,308633500,8300,8300,8300,8300,1180
|
|
20230905,113800,298839500,8310,8310,8310,8310,0
|
|
20230905,113700,298839500,8310,8310,8310,8310,0
|
|
20230905,113600,298839500,8310,8310,8310,8310,10
|
|
20230905,113500,298756400,8310,8310,8310,8310,1
|
|
20230905,113400,298748090,8310,8310,8310,8300,1017
|
|
20230905,113300,290306820,8310,8310,8310,8310,20
|
|
20230905,113200,290140620,8310,8310,8310,8310,105
|
|
20230905,113100,289268070,8310,8310,8310,8310,2406
|
|
20230905,113000,269274210,8310,8310,8310,8310,0
|
|
20230905,112900,269274210,8310,8320,8330,8310,1002
|
|
20230905,112800,260942250,8330,8320,8330,8320,688
|
|
20230905,112700,255217990,8330,8330,8330,8330,0
|
|
20230905,112600,255217990,8330,8330,8330,8330,10
|
|
20230905,112500,255134690,8340,8330,8340,8320,20
|
|
20230905,112400,254968010,8330,8330,8330,8330,10
|
|
20230905,112300,254884710,8340,8330,8340,8330,167
|
|
20230905,112200,253493590,8330,8320,8330,8320,202
|
|
20230905,112100,251810940,8320,8330,8330,8320,3
|
|
20230905,112000,251785960,8330,8330,8330,8330,219
|
|
20230905,111900,249961690,8330,8330,8330,8330,952
|
|
20230905,111800,242031530,8340,8340,8340,8340,0
|
|
20230905,111700,242031530,8340,8340,8340,8340,0
|
|
20230905,111600,242031530,8340,8340,8340,8340,22
|
|
20230905,111500,241848050,8330,8330,8330,8330,315
|
|
20230905,111400,239224100,8330,8340,8340,8330,426
|
|
20230905,111300,235672260,8350,8350,8350,8350,14
|
|
20230905,111200,235555360,8350,8350,8350,8350,0
|
|
20230905,111100,235555360,8350,8350,8350,8350,3
|
|
20230905,111000,235530310,8370,8370,8370,8370,0
|
|
20230905,110900,235530310,8370,8370,8370,8370,100
|
|
20230905,110800,234693310,8370,8370,8370,8370,0
|
|
20230905,110700,234693310,8370,8370,8370,8370,0
|
|
20230905,110600,234693310,8370,8370,8370,8370,0
|
|
20230905,110500,234693310,8370,8370,8370,8370,0
|
|
20230905,110400,234693310,8370,8370,8370,8370,0
|
|
20230905,110300,234693310,8370,8370,8370,8370,10
|
|
20230905,110200,234609610,8370,8370,8370,8370,0
|
|
20230905,110100,234609610,8370,8340,8370,8340,5
|
|
20230905,110000,234567880,8340,8340,8340,8340,105
|
|
20230905,105900,233692180,8370,8340,8370,8340,174
|
|
20230905,105800,232240990,8370,8370,8370,8370,0
|
|
20230905,105700,232240990,8370,8370,8370,8370,0
|
|
20230905,105600,232240990,8370,8370,8370,8370,0
|
|
20230905,105500,232240990,8370,8370,8370,8340,344
|
|
20230905,105400,229371960,8370,8370,8370,8370,0
|
|
20230905,105300,229371960,8370,8370,8370,8370,11
|
|
20230905,105200,229279890,8380,8380,8380,8380,0
|
|
20230905,105100,229279890,8380,8380,8380,8380,0
|
|
20230905,105000,229279890,8380,8380,8380,8380,0
|
|
20230905,104900,229279890,8380,8340,8380,8340,426
|
|
20230905,104800,225726670,8340,8340,8340,8340,711
|
|
20230905,104700,219796930,8340,8340,8340,8340,1
|
|
20230905,104600,219788590,8350,8350,8350,8350,4
|
|
20230905,104500,219755190,8350,8350,8350,8350,546
|
|
20230905,104400,215196090,8350,8350,8350,8350,150
|
|
20230905,104300,213943590,8350,8370,8370,8350,60
|
|
20230905,104200,213442510,8380,8370,8380,8370,18
|
|
20230905,104100,213291800,8370,8370,8370,8370,42
|
|
20230905,104000,212940260,8360,8360,8360,8360,81
|
|
20230905,103900,212263100,8380,8360,8380,8360,124
|
|
20230905,103800,211224080,8360,8360,8360,8360,0
|
|
20230905,103700,211224080,8360,8360,8360,8360,0
|
|
20230905,103600,211224080,8360,8360,8360,8360,0
|
|
20230905,103500,211224080,8360,8360,8360,8360,10
|
|
20230905,103400,211140480,8350,8350,8350,8350,0
|
|
20230905,103300,211140480,8350,8370,8370,8350,60
|
|
20230905,103200,210638810,8390,8390,8390,8390,50
|
|
20230905,103100,210219310,8390,8390,8390,8390,1000
|
|
20230905,103000,201829310,8390,8390,8390,8390,100
|
|
20230905,102900,200990310,8390,8390,8390,8390,0
|
|
20230905,102800,200990310,8390,8390,8390,8390,0
|
|
20230905,102700,200990310,8390,8390,8390,8390,9
|
|
20230905,102600,200914800,8390,8390,8390,8390,0
|
|
20230905,102500,200914800,8390,8390,8390,8390,0
|
|
20230905,102400,200914800,8390,8390,8390,8390,2
|
|
20230905,102300,200898020,8390,8350,8390,8350,13
|
|
20230905,102200,200789160,8350,8350,8350,8350,0
|
|
20230905,102100,200789160,8350,8350,8350,8350,56
|
|
20230905,102000,200321560,8350,8350,8350,8350,254
|
|
20230905,101900,198200660,8350,8350,8350,8350,87
|
|
20230905,101800,197474210,8350,8350,8350,8350,206
|
|
20230905,101700,195754110,8350,8350,8350,8350,0
|
|
20230905,101600,195754110,8350,8350,8350,8350,3
|
|
20230905,101500,195729060,8350,8350,8350,8350,0
|
|
20230905,101400,195729060,8350,8350,8350,8350,0
|
|
20230905,101300,195729060,8350,8360,8360,8350,545
|
|
20230905,101200,191178010,8370,8370,8370,8370,0
|
|
20230905,101100,191178010,8370,8370,8370,8370,0
|
|
20230905,101000,191178010,8370,8360,8370,8350,1982
|
|
20230905,100900,174593750,8360,8360,8360,8360,9
|
|
20230905,100800,174518510,8350,8360,8360,8350,214
|
|
20230905,100700,172731550,8360,8350,8360,8350,502
|
|
20230905,100600,168539840,8350,8350,8350,8350,0
|
|
20230905,100500,168539840,8350,8350,8350,8350,100
|
|
20230905,100400,167704840,8360,8360,8360,8360,145
|
|
20230905,100300,166492640,8380,8380,8380,8380,0
|
|
20230905,100200,166492640,8380,8360,8380,8360,102
|
|
20230905,100100,165639880,8360,8360,8360,8360,800
|
|
20230905,100000,158951880,8360,8390,8390,8360,12
|
|
20230905,095900,158851500,8390,8390,8390,8390,0
|
|
20230905,095800,158851500,8390,8390,8390,8390,0
|
|
20230905,095700,158851500,8390,8390,8390,8390,0
|
|
20230905,095600,158851500,8390,8390,8390,8390,0
|
|
20230905,095500,158851500,8390,8390,8390,8390,0
|
|
20230905,095400,158851500,8390,8390,8390,8390,0
|
|
20230905,095300,158851500,8390,8390,8390,8390,0
|
|
20230905,095200,158851500,8390,8390,8390,8390,4
|
|
20230905,095100,158817940,8390,8390,8390,8390,2
|
|
20230905,095000,158801160,8360,8360,8360,8360,1
|
|
20230905,094900,158792800,8360,8370,8370,8360,9
|
|
20230905,094800,158717520,8360,8370,8370,8360,100
|
|
20230905,094700,157881480,8390,8390,8390,8390,248
|
|
20230905,094600,155800760,8390,8370,8390,8370,5
|
|
20230905,094500,155758870,8390,8390,8390,8390,0
|
|
20230905,094400,155758870,8390,8380,8390,8380,111
|
|
20230905,094300,154828680,8380,8380,8380,8380,11
|
|
20230905,094200,154736500,8360,8380,8390,8360,361
|
|
20230905,094100,151718460,8390,8390,8390,8390,1
|
|
20230905,094000,151710070,8380,8370,8380,8370,189
|
|
20230905,093900,150127540,8370,8370,8370,8370,0
|
|
20230905,093800,150127540,8370,8390,8400,8370,115
|
|
20230905,093700,149162110,8380,8370,8380,8370,35
|
|
20230905,093600,148869140,8380,8380,8380,8380,113
|
|
20230905,093500,147922200,8380,8380,8380,8380,10
|
|
20230905,093400,147838400,8380,8370,8380,8350,3060
|
|
20230905,093300,122270390,8390,8390,8390,8390,4
|
|
20230905,093200,122236830,8400,8370,8400,8370,3
|
|
20230905,093100,122211690,8370,8390,8390,8370,700
|
|
20230905,093000,116351840,8400,8400,8400,8400,137
|
|
20230905,092900,115201040,8410,8400,8410,8400,130
|
|
20230905,092800,114109030,8400,8400,8400,8400,0
|
|
20230905,092700,114109030,8400,8400,8400,8400,0
|
|
20230905,092600,114109030,8400,8400,8400,8400,45
|
|
20230905,092500,113731030,8400,8380,8400,8380,52
|
|
20230905,092400,113294270,8380,8390,8390,8380,2
|
|
20230905,092300,113277500,8380,8380,8380,8380,0
|
|
20230905,092200,113277500,8380,8380,8380,8380,77
|
|
20230905,092100,112632240,8380,8390,8430,8380,522
|
|
20230905,092000,108252960,8380,8380,8380,8380,10
|
|
20230905,091900,108169160,8380,8380,8380,8380,1
|
|
20230905,091800,108160780,8370,8390,8390,8370,297
|
|
20230905,091700,105674260,8380,8380,8390,8370,155
|
|
20230905,091600,104375140,8370,8390,8390,8370,1556
|
|
20230905,091500,91326590,8390,8400,8400,8390,169
|
|
20230905,091400,89908410,8420,8420,8420,8420,1
|
|
20230905,091300,89899990,8430,8430,8430,8430,0
|
|
20230905,091200,89899990,8430,8430,8430,8430,426
|
|
20230905,091100,86308810,8410,8410,8410,8410,43
|
|
20230905,091000,85947180,8410,8410,8410,8410,29
|
|
20230905,090900,85703290,8430,8430,8430,8430,0
|
|
20230905,090800,85703290,8430,8390,8430,8390,405
|
|
20230905,090700,82305300,8390,8410,8410,8390,1327
|
|
20230905,090600,71152110,8410,8420,8420,8410,294
|
|
20230905,090500,68679330,8410,8420,8420,8410,744
|
|
20230905,090400,62421450,8420,8420,8420,8420,76
|
|
20230905,090300,61781530,8440,8430,8440,8430,13
|
|
20230905,090200,61671870,8440,8450,8450,8440,730
|
|
20230905,090100,55503380,8450,8470,8470,8450,471
|
|
20230905,090000,51522420,8470,8490,8500,8470,6070
|