578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,183400,2149939620,8450,8450,8450,8450,0
|
|
20230906,183300,2149939620,8450,8450,8450,8450,0
|
|
20230906,183200,2149939620,8450,8450,8450,8450,0
|
|
20230906,183100,2149939620,8450,8450,8450,8450,0
|
|
20230906,183000,2149939620,8450,8450,8450,8450,0
|
|
20230906,182900,2149939620,8450,8450,8450,8450,0
|
|
20230906,182800,2149939620,8450,8450,8450,8450,0
|
|
20230906,182700,2149939620,8450,8450,8450,8450,0
|
|
20230906,182600,2149939620,8450,8450,8450,8450,0
|
|
20230906,182500,2149939620,8450,8450,8450,8450,0
|
|
20230906,182400,2149939620,8450,8450,8450,8450,0
|
|
20230906,182300,2149939620,8450,8450,8450,8450,0
|
|
20230906,182200,2149939620,8450,8450,8450,8450,0
|
|
20230906,182100,2149939620,8450,8450,8450,8450,0
|
|
20230906,182000,2149939620,8450,8450,8450,8450,0
|
|
20230906,181900,2149939620,8450,8450,8450,8450,0
|
|
20230906,181800,2149939620,8450,8450,8450,8450,0
|
|
20230906,181700,2149939620,8450,8450,8450,8450,0
|
|
20230906,181600,2149939620,8450,8450,8450,8450,0
|
|
20230906,181500,2149939620,8450,8450,8450,8450,0
|
|
20230906,181400,2149939620,8450,8450,8450,8450,0
|
|
20230906,181300,2149939620,8450,8450,8450,8450,0
|
|
20230906,181200,2149939620,8450,8450,8450,8450,0
|
|
20230906,181100,2149939620,8450,8450,8450,8450,0
|
|
20230906,181000,2149939620,8450,8450,8450,8450,0
|
|
20230906,180900,2149939620,8450,8450,8450,8450,0
|
|
20230906,180800,2149939620,8450,8450,8450,8450,0
|
|
20230906,180700,2149939620,8450,8450,8450,8450,0
|
|
20230906,180600,2149939620,8450,8450,8450,8450,0
|
|
20230906,180500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,180400,2149939620,8450,8450,8450,8450,0
|
|
20230906,180300,2149939620,8450,8450,8450,8450,0
|
|
20230906,180200,2149939620,8450,8450,8450,8450,0
|
|
20230906,180100,2149939620,8450,8450,8450,8450,0
|
|
20230906,180000,2149939620,8450,8450,8450,8450,0
|
|
20230906,175900,2149939620,8450,8450,8450,8450,0
|
|
20230906,175800,2149939620,8450,8450,8450,8450,0
|
|
20230906,175700,2149939620,8450,8450,8450,8450,0
|
|
20230906,175600,2149939620,8450,8450,8450,8450,0
|
|
20230906,175500,2149939620,8450,8450,8450,8450,0
|
|
20230906,175400,2149939620,8450,8450,8450,8450,0
|
|
20230906,175300,2149939620,8450,8450,8450,8450,0
|
|
20230906,175200,2149939620,8450,8450,8450,8450,0
|
|
20230906,175100,2149939620,8450,8450,8450,8450,0
|
|
20230906,175000,2149939620,8450,8450,8450,8450,0
|
|
20230906,174900,2149939620,8450,8450,8450,8450,0
|
|
20230906,174800,2149939620,8450,8450,8450,8450,0
|
|
20230906,174700,2149939620,8450,8450,8450,8450,0
|
|
20230906,174600,2149939620,8450,8450,8450,8450,0
|
|
20230906,174500,2149939620,8450,8450,8450,8450,0
|
|
20230906,174400,2149939620,8450,8450,8450,8450,0
|
|
20230906,174300,2149939620,8450,8450,8450,8450,0
|
|
20230906,174200,2149939620,8450,8450,8450,8450,0
|
|
20230906,174100,2149939620,8450,8450,8450,8450,0
|
|
20230906,174000,2149939620,8450,8450,8450,8450,0
|
|
20230906,173900,2149939620,8450,8450,8450,8450,0
|
|
20230906,173800,2149939620,8450,8450,8450,8450,0
|
|
20230906,173700,2149939620,8450,8450,8450,8450,0
|
|
20230906,173600,2149939620,8450,8450,8450,8450,0
|
|
20230906,173500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,173400,2149939620,8450,8450,8450,8450,0
|
|
20230906,173300,2149939620,8450,8450,8450,8450,0
|
|
20230906,173200,2149939620,8450,8450,8450,8450,0
|
|
20230906,173100,2149939620,8450,8450,8450,8450,0
|
|
20230906,173000,2149939620,8450,8450,8450,8450,0
|
|
20230906,172900,2149939620,8450,8450,8450,8450,0
|
|
20230906,172800,2149939620,8450,8450,8450,8450,0
|
|
20230906,172700,2149939620,8450,8450,8450,8450,0
|
|
20230906,172600,2149939620,8450,8450,8450,8450,0
|
|
20230906,172500,2149939620,8450,8450,8450,8450,0
|
|
20230906,172400,2149939620,8450,8450,8450,8450,0
|
|
20230906,172300,2149939620,8450,8450,8450,8450,0
|
|
20230906,172200,2149939620,8450,8450,8450,8450,0
|
|
20230906,172100,2149939620,8450,8450,8450,8450,0
|
|
20230906,172000,2149939620,8450,8450,8450,8450,0
|
|
20230906,171900,2149939620,8450,8450,8450,8450,0
|
|
20230906,171800,2149939620,8450,8450,8450,8450,0
|
|
20230906,171700,2149939620,8450,8450,8450,8450,0
|
|
20230906,171600,2149939620,8450,8450,8450,8450,0
|
|
20230906,171500,2149939620,8450,8450,8450,8450,0
|
|
20230906,171400,2149939620,8450,8450,8450,8450,0
|
|
20230906,171300,2149939620,8450,8450,8450,8450,0
|
|
20230906,171200,2149939620,8450,8450,8450,8450,0
|
|
20230906,171100,2149939620,8450,8450,8450,8450,0
|
|
20230906,171000,2149939620,8450,8450,8450,8450,0
|
|
20230906,170900,2149939620,8450,8450,8450,8450,0
|
|
20230906,170800,2149939620,8450,8450,8450,8450,0
|
|
20230906,170700,2149939620,8450,8450,8450,8450,0
|
|
20230906,170600,2149939620,8450,8450,8450,8450,0
|
|
20230906,170500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,170400,2149939620,8450,8450,8450,8450,0
|
|
20230906,170300,2149939620,8450,8450,8450,8450,0
|
|
20230906,170200,2149939620,8450,8450,8450,8450,0
|
|
20230906,170100,2149939620,8450,8450,8450,8450,0
|
|
20230906,170000,2149939620,8450,8450,8450,8450,0
|
|
20230906,165900,2149939620,8450,8450,8450,8450,0
|
|
20230906,165800,2149939620,8450,8450,8450,8450,0
|
|
20230906,165700,2149939620,8450,8450,8450,8450,0
|
|
20230906,165600,2149939620,8450,8450,8450,8450,0
|
|
20230906,165500,2149939620,8450,8450,8450,8450,0
|
|
20230906,165400,2149939620,8450,8450,8450,8450,0
|
|
20230906,165300,2149939620,8450,8450,8450,8450,0
|
|
20230906,165200,2149939620,8450,8450,8450,8450,0
|
|
20230906,165100,2149939620,8450,8450,8450,8450,0
|
|
20230906,165000,2149939620,8450,8450,8450,8450,0
|
|
20230906,164900,2149939620,8450,8450,8450,8450,0
|
|
20230906,164800,2149939620,8450,8450,8450,8450,0
|
|
20230906,164700,2149939620,8450,8450,8450,8450,0
|
|
20230906,164600,2149939620,8450,8450,8450,8450,0
|
|
20230906,164500,2149939620,8450,8450,8450,8450,0
|
|
20230906,164400,2149939620,8450,8450,8450,8450,0
|
|
20230906,164300,2149939620,8450,8450,8450,8450,0
|
|
20230906,164200,2149939620,8450,8450,8450,8450,0
|
|
20230906,164100,2149939620,8450,8450,8450,8450,0
|
|
20230906,164000,2149939620,8450,8450,8450,8450,0
|
|
20230906,163900,2149939620,8450,8450,8450,8450,0
|
|
20230906,163800,2149939620,8450,8450,8450,8450,0
|
|
20230906,163700,2149939620,8450,8450,8450,8450,0
|
|
20230906,163600,2149939620,8450,8450,8450,8450,0
|
|
20230906,163500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,163400,2149939620,8450,8450,8450,8450,0
|
|
20230906,163300,2149939620,8450,8450,8450,8450,0
|
|
20230906,163200,2149939620,8450,8450,8450,8450,0
|
|
20230906,163100,2149939620,8450,8450,8450,8450,0
|
|
20230906,163000,2149939620,8450,8450,8450,8450,0
|
|
20230906,162900,2149939620,8450,8450,8450,8450,0
|
|
20230906,162800,2149939620,8450,8450,8450,8450,0
|
|
20230906,162700,2149939620,8450,8450,8450,8450,0
|
|
20230906,162600,2149939620,8450,8450,8450,8450,0
|
|
20230906,162500,2149939620,8450,8450,8450,8450,0
|
|
20230906,162400,2149939620,8450,8450,8450,8450,0
|
|
20230906,162300,2149939620,8450,8450,8450,8450,0
|
|
20230906,162200,2149939620,8450,8450,8450,8450,0
|
|
20230906,162100,2149939620,8450,8450,8450,8450,0
|
|
20230906,162000,2149939620,8450,8450,8450,8450,0
|
|
20230906,161900,2149939620,8450,8450,8450,8450,0
|
|
20230906,161800,2149939620,8450,8450,8450,8450,0
|
|
20230906,161700,2149939620,8450,8450,8450,8450,0
|
|
20230906,161600,2149939620,8450,8450,8450,8450,0
|
|
20230906,161500,2149939620,8450,8450,8450,8450,0
|
|
20230906,161400,2149939620,8450,8450,8450,8450,0
|
|
20230906,161300,2149939620,8450,8450,8450,8450,0
|
|
20230906,161200,2149939620,8450,8450,8450,8450,0
|
|
20230906,161100,2149939620,8450,8450,8450,8450,0
|
|
20230906,161000,2149939620,8450,8450,8450,8450,0
|
|
20230906,160900,2149939620,8450,8450,8450,8450,0
|
|
20230906,160800,2149939620,8450,8450,8450,8450,0
|
|
20230906,160700,2149939620,8450,8450,8450,8450,0
|
|
20230906,160600,2149939620,8450,8450,8450,8450,0
|
|
20230906,160500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,160400,2149939620,8450,8450,8450,8450,0
|
|
20230906,160300,2149939620,8450,8450,8450,8450,0
|
|
20230906,160200,2149939620,8450,8450,8450,8450,0
|
|
20230906,160100,2149939620,8450,8450,8450,8450,0
|
|
20230906,160000,2149939620,8450,8450,8450,8450,0
|
|
20230906,155900,2149939620,8450,8450,8450,8450,0
|
|
20230906,155800,2149939620,8450,8450,8450,8450,0
|
|
20230906,155700,2149939620,8450,8450,8450,8450,0
|
|
20230906,155600,2149939620,8450,8450,8450,8450,0
|
|
20230906,155500,2149939620,8450,8450,8450,8450,0
|
|
20230906,155400,2149939620,8450,8450,8450,8450,0
|
|
20230906,155300,2149939620,8450,8450,8450,8450,0
|
|
20230906,155200,2149939620,8450,8450,8450,8450,0
|
|
20230906,155100,2149939620,8450,8450,8450,8450,0
|
|
20230906,155000,2149939620,8450,8450,8450,8450,0
|
|
20230906,154900,2149939620,8450,8450,8450,8450,0
|
|
20230906,154800,2149939620,8450,8450,8450,8450,0
|
|
20230906,154700,2149939620,8450,8450,8450,8450,0
|
|
20230906,154600,2149939620,8450,8450,8450,8450,0
|
|
20230906,154500,2149939620,8450,8450,8450,8450,0
|
|
20230906,154400,2149939620,8450,8450,8450,8450,0
|
|
20230906,154300,2149939620,8450,8450,8450,8450,0
|
|
20230906,154200,2149939620,8450,8450,8450,8450,0
|
|
20230906,154100,2149939620,8450,8450,8450,8450,0
|
|
20230906,154000,2149939620,8450,8450,8450,8450,0
|
|
20230906,153900,2149939620,8450,8450,8450,8450,0
|
|
20230906,153800,2149939620,8450,8450,8450,8450,0
|
|
20230906,153700,2149939620,8450,8450,8450,8450,0
|
|
20230906,153600,2149939620,8450,8450,8450,8450,0
|
|
20230906,153500,2149939620,8450,8450,8450,8450,5848
|
|
20230906,153400,2149939620,8450,8450,8450,8450,0
|
|
20230906,153300,2149939620,8450,8450,8450,8450,0
|
|
20230906,153200,2149939620,8450,8450,8450,8450,0
|
|
20230906,153100,2149939620,8450,8450,8450,8450,0
|
|
20230906,153000,2149939620,8450,8450,8450,8450,5848
|
|
20230906,152900,2100524020,8460,8460,8460,8460,0
|
|
20230906,152800,2100524020,8460,8460,8460,8460,0
|
|
20230906,152700,2100524020,8460,8460,8460,8460,0
|
|
20230906,152600,2100524020,8460,8460,8460,8460,0
|
|
20230906,152500,2100524020,8460,8460,8460,8460,0
|
|
20230906,152400,2100524020,8460,8460,8460,8460,0
|
|
20230906,152300,2100524020,8460,8460,8460,8460,0
|
|
20230906,152200,2100524020,8460,8460,8460,8460,0
|
|
20230906,152100,2100524020,8460,8460,8460,8460,0
|
|
20230906,152000,2100524020,8460,8460,8460,8460,0
|
|
20230906,151900,2100524020,8460,8410,8460,8400,412
|
|
20230906,151800,2097057440,8410,8360,8410,8360,4593
|
|
20230906,151700,2058554100,8350,8370,8380,8350,1731
|
|
20230906,151600,2044071760,8370,8380,8380,8360,289
|
|
20230906,151500,2041652710,8370,8370,8370,8370,517
|
|
20230906,151400,2037325420,8370,8370,8370,8360,325
|
|
20230906,151300,2034605420,8370,8380,8380,8360,389
|
|
20230906,151200,2031349980,8370,8380,8380,8370,622
|
|
20230906,151100,2026139620,8380,8370,8400,8360,320
|
|
20230906,151000,2023463820,8410,8410,8420,8360,1084
|
|
20230906,150900,2014370830,8410,8470,8480,8410,1072
|
|
20230906,150800,2005345310,8470,8360,8500,8360,4155
|
|
20230906,150700,1970292030,8380,8390,8390,8350,1301
|
|
20230906,150600,1959415610,8350,8450,8460,8350,4974
|
|
20230906,150500,1917498330,8460,8410,8460,8410,3916
|
|
20230906,150400,1884447040,8410,8380,8440,8370,4802
|
|
20230906,150300,1844071390,8380,8420,8420,8300,20364
|
|
20230906,150200,1674079570,8430,8490,8490,8400,7095
|
|
20230906,150100,1614204820,8500,8610,8620,8440,19907
|
|
20230906,150000,1444920790,8610,8730,8740,8610,23450
|
|
20230906,145900,1241635950,8740,8470,8790,8430,68245
|
|
20230906,145800,653054030,8470,8340,8470,8340,7808
|
|
20230906,145700,587339590,8310,8310,8310,8310,0
|
|
20230906,145600,587339590,8310,8310,8310,8310,10
|
|
20230906,145500,587256490,8300,8300,8300,8300,2
|
|
20230906,145400,587239890,8310,8320,8320,8310,1082
|
|
20230906,145300,578248170,8320,8320,8320,8320,0
|
|
20230906,145200,578248170,8320,8320,8320,8320,19
|
|
20230906,145100,578090090,8320,8320,8320,8320,0
|
|
20230906,145000,578090090,8320,8320,8320,8320,0
|
|
20230906,144900,578090090,8320,8320,8320,8320,494
|
|
20230906,144800,573980010,8340,8340,8340,8340,0
|
|
20230906,144700,573980010,8340,8340,8340,8340,3
|
|
20230906,144600,573954990,8350,8350,8350,8350,0
|
|
20230906,144500,573954990,8350,8340,8350,8340,4014
|
|
20230906,144400,540478200,8340,8330,8340,8330,870
|
|
20230906,144300,533231070,8330,8320,8330,8320,518
|
|
20230906,144200,528921300,8310,8310,8310,8310,1
|
|
20230906,144100,528912990,8320,8310,8320,8310,401
|
|
20230906,144000,525580670,8310,8310,8310,8310,22
|
|
20230906,143900,525397850,8300,8300,8300,8300,500
|
|
20230906,143800,521247850,8310,8310,8310,8310,110
|
|
20230906,143700,520333750,8320,8320,8320,8320,0
|
|
20230906,143600,520333750,8320,8320,8320,8320,2
|
|
20230906,143500,520317110,8300,8300,8300,8300,0
|
|
20230906,143400,520317110,8300,8310,8310,8300,65
|
|
20230906,143300,519777450,8300,8320,8320,8300,502
|
|
20230906,143200,515610810,8320,8320,8320,8320,0
|
|
20230906,143100,515610810,8320,8320,8320,8320,1
|
|
20230906,143000,515602490,8300,8310,8310,8300,224
|
|
20230906,142900,513743000,8310,8310,8310,8310,22
|
|
20230906,142800,513560180,8310,8310,8310,8310,1363
|
|
20230906,142700,502233650,8310,8320,8320,8310,11
|
|
20230906,142600,502142140,8310,8310,8310,8310,0
|
|
20230906,142500,502142140,8310,8310,8310,8310,0
|
|
20230906,142400,502142140,8310,8310,8310,8310,100
|
|
20230906,142300,501311140,8310,8310,8310,8310,0
|
|
20230906,142200,501311140,8310,8310,8310,8310,0
|
|
20230906,142100,501311140,8310,8310,8310,8310,0
|
|
20230906,142000,501311140,8310,8310,8310,8310,10
|
|
20230906,141900,501228040,8310,8310,8310,8310,0
|
|
20230906,141800,501228040,8310,8310,8310,8310,0
|
|
20230906,141700,501228040,8310,8310,8310,8310,20
|
|
20230906,141600,501061840,8320,8320,8320,8320,1
|
|
20230906,141500,501053520,8310,8310,8310,8310,0
|
|
20230906,141400,501053520,8310,8310,8310,8310,0
|
|
20230906,141300,501053520,8310,8310,8310,8310,0
|
|
20230906,141200,501053520,8310,8310,8310,8310,20
|
|
20230906,141100,500887320,8310,8310,8310,8310,0
|
|
20230906,141000,500887320,8310,8310,8310,8310,0
|
|
20230906,140900,500887320,8310,8310,8310,8310,60
|
|
20230906,140800,500388720,8310,8310,8310,8310,6
|
|
20230906,140700,500338860,8310,8310,8310,8310,112
|
|
20230906,140600,499408140,8310,8310,8310,8310,0
|
|
20230906,140500,499408140,8310,8310,8310,8310,363
|
|
20230906,140400,496391610,8320,8320,8320,8320,0
|
|
20230906,140300,496391610,8320,8320,8320,8320,0
|
|
20230906,140200,496391610,8320,8320,8320,8320,0
|
|
20230906,140100,496391610,8320,8320,8320,8320,0
|
|
20230906,140000,496391610,8320,8320,8320,8320,0
|
|
20230906,135900,496391610,8320,8320,8320,8320,0
|
|
20230906,135800,496391610,8320,8320,8320,8320,0
|
|
20230906,135700,496391610,8320,8320,8320,8320,367
|
|
20230906,135600,493338170,8320,8320,8320,8320,14
|
|
20230906,135500,493221690,8320,8320,8320,8320,0
|
|
20230906,135400,493221690,8320,8320,8320,8320,0
|
|
20230906,135300,493221690,8320,8320,8320,8320,0
|
|
20230906,135200,493221690,8320,8320,8320,8320,0
|
|
20230906,135100,493221690,8320,8320,8320,8320,102
|
|
20230906,135000,492373050,8330,8330,8330,8330,0
|
|
20230906,134900,492373050,8330,8330,8330,8330,0
|
|
20230906,134800,492373050,8330,8330,8330,8330,0
|
|
20230906,134700,492373050,8330,8330,8330,8330,0
|
|
20230906,134600,492373050,8330,8330,8330,8330,1
|
|
20230906,134500,492364720,8320,8320,8320,8320,10
|
|
20230906,134400,492281520,8320,8310,8320,8310,293
|
|
20230906,134300,489846660,8310,8310,8310,8310,67
|
|
20230906,134200,489289890,8310,8310,8310,8310,0
|
|
20230906,134100,489289890,8310,8310,8310,8310,99
|
|
20230906,134000,488467200,8320,8320,8320,8320,10
|
|
20230906,133900,488384000,8320,8320,8320,8320,64
|
|
20230906,133800,487851520,8330,8330,8330,8330,41
|
|
20230906,133700,487509990,8330,8330,8330,8330,0
|
|
20230906,133600,487509990,8330,8330,8330,8330,0
|
|
20230906,133500,487509990,8330,8330,8330,8330,0
|
|
20230906,133400,487509990,8330,8330,8330,8330,0
|
|
20230906,133300,487509990,8330,8330,8330,8330,0
|
|
20230906,133200,487509990,8330,8330,8330,8330,0
|
|
20230906,133100,487509990,8330,8320,8330,8320,600
|
|
20230906,133000,482516990,8330,8330,8330,8330,250
|
|
20230906,132900,480434490,8330,8330,8330,8330,0
|
|
20230906,132800,480434490,8330,8330,8330,8330,0
|
|
20230906,132700,480434490,8330,8330,8330,8330,0
|
|
20230906,132600,480434490,8330,8330,8330,8330,0
|
|
20230906,132500,480434490,8330,8330,8330,8330,500
|
|
20230906,132400,476269490,8330,8330,8330,8330,0
|
|
20230906,132300,476269490,8330,8330,8330,8330,0
|
|
20230906,132200,476269490,8330,8330,8330,8330,0
|
|
20230906,132100,476269490,8330,8330,8330,8330,5
|
|
20230906,132000,476227840,8330,8330,8330,8330,0
|
|
20230906,131900,476227840,8330,8330,8330,8330,0
|
|
20230906,131800,476227840,8330,8330,8330,8330,0
|
|
20230906,131700,476227840,8330,8310,8330,8310,2201
|
|
20230906,131600,457937510,8320,8320,8320,8320,1056
|
|
20230906,131500,449151590,8320,8320,8320,8320,648
|
|
20230906,131400,443760230,8320,8320,8320,8320,202
|
|
20230906,131300,442079590,8330,8330,8330,8330,0
|
|
20230906,131200,442079590,8330,8330,8330,8330,0
|
|
20230906,131100,442079590,8330,8330,8330,8330,18
|
|
20230906,131000,441929650,8330,8330,8330,8330,0
|
|
20230906,130900,441929650,8330,8330,8330,8330,91
|
|
20230906,130800,441171620,8330,8330,8330,8330,0
|
|
20230906,130700,441171620,8330,8330,8330,8330,0
|
|
20230906,130600,441171620,8330,8330,8330,8330,0
|
|
20230906,130500,441171620,8330,8330,8330,8330,0
|
|
20230906,130400,441171620,8330,8330,8330,8330,0
|
|
20230906,130300,441171620,8330,8330,8330,8330,0
|
|
20230906,130200,441171620,8330,8330,8330,8330,3
|
|
20230906,130100,441146630,8330,8330,8330,8330,0
|
|
20230906,130000,441146630,8330,8330,8330,8330,0
|
|
20230906,125900,441146630,8330,8330,8330,8330,0
|
|
20230906,125800,441146630,8330,8330,8330,8330,0
|
|
20230906,125700,441146630,8330,8330,8330,8330,0
|
|
20230906,125600,441146630,8330,8330,8330,8330,0
|
|
20230906,125500,441146630,8330,8330,8330,8330,0
|
|
20230906,125400,441146630,8330,8330,8330,8330,0
|
|
20230906,125300,441146630,8330,8330,8330,8330,1000
|
|
20230906,125200,432816630,8330,8330,8330,8330,28
|
|
20230906,125100,432583390,8330,8330,8330,8330,32
|
|
20230906,125000,432316830,8330,8330,8330,8330,0
|
|
20230906,124900,432316830,8330,8330,8330,8330,200
|
|
20230906,124800,430650830,8330,8330,8330,8330,0
|
|
20230906,124700,430650830,8330,8330,8330,8330,0
|
|
20230906,124600,430650830,8330,8330,8330,8330,200
|
|
20230906,124500,428984830,8330,8330,8330,8330,0
|
|
20230906,124400,428984830,8330,8330,8330,8330,385
|
|
20230906,124300,425777780,8330,8330,8330,8330,0
|
|
20230906,124200,425777780,8330,8330,8330,8330,1715
|
|
20230906,124100,411491830,8330,8320,8330,8320,41
|
|
20230906,124000,411150470,8320,8320,8320,8320,0
|
|
20230906,123900,411150470,8320,8320,8320,8320,0
|
|
20230906,123800,411150470,8320,8320,8320,8320,6
|
|
20230906,123700,411100550,8320,8320,8320,8320,610
|
|
20230906,123600,406025350,8330,8330,8330,8330,2
|
|
20230906,123500,406008690,8330,8330,8330,8330,100
|
|
20230906,123400,405175690,8330,8330,8330,8330,1
|
|
20230906,123300,405167360,8320,8320,8320,8320,0
|
|
20230906,123200,405167360,8320,8320,8320,8320,1
|
|
20230906,123100,405159040,8330,8330,8330,8330,171
|
|
20230906,123000,403734610,8330,8330,8330,8330,0
|
|
20230906,122900,403734610,8330,8330,8330,8330,108
|
|
20230906,122800,402834970,8320,8320,8320,8320,0
|
|
20230906,122700,402834970,8320,8320,8320,8320,0
|
|
20230906,122600,402834970,8320,8320,8320,8320,106
|
|
20230906,122500,401953050,8330,8330,8330,8330,0
|
|
20230906,122400,401953050,8330,8330,8330,8330,0
|
|
20230906,122300,401953050,8330,8330,8330,8330,3
|
|
20230906,122200,401928060,8320,8320,8320,8320,50
|
|
20230906,122100,401512060,8320,8320,8320,8320,449
|
|
20230906,122000,397776380,8330,8330,8330,8330,290
|
|
20230906,121900,395360680,8330,8330,8330,8330,11
|
|
20230906,121800,395269050,8320,8320,8320,8320,300
|
|
20230906,121700,392773050,8330,8330,8330,8330,0
|
|
20230906,121600,392773050,8330,8330,8330,8330,22
|
|
20230906,121500,392589790,8320,8320,8320,8320,110
|
|
20230906,121400,391674590,8330,8330,8330,8330,0
|
|
20230906,121300,391674590,8330,8330,8330,8330,2
|
|
20230906,121200,391657930,8330,8330,8330,8330,0
|
|
20230906,121100,391657930,8330,8330,8330,8330,0
|
|
20230906,121000,391657930,8330,8330,8330,8330,174
|
|
20230906,120900,390208510,8330,8330,8330,8330,172
|
|
20230906,120800,388775750,8330,8340,8340,8330,552
|
|
20230906,120700,384172220,8340,8340,8340,8340,100
|
|
20230906,120600,383338220,8370,8350,8370,8350,100
|
|
20230906,120500,382502160,8350,8340,8350,8340,101
|
|
20230906,120400,381659810,8350,8350,8350,8350,0
|
|
20230906,120300,381659810,8350,8340,8350,8340,23
|
|
20230906,120200,381467980,8350,8350,8350,8350,0
|
|
20230906,120100,381467980,8350,8350,8350,8350,0
|
|
20230906,120000,381467980,8350,8350,8350,8350,0
|
|
20230906,115900,381467980,8350,8340,8350,8340,22
|
|
20230906,115800,381284490,8340,8340,8340,8340,0
|
|
20230906,115700,381284490,8340,8340,8340,8340,0
|
|
20230906,115600,381284490,8340,8340,8340,8340,0
|
|
20230906,115500,381284490,8340,8340,8340,8340,1
|
|
20230906,115400,381276150,8350,8350,8350,8350,201
|
|
20230906,115300,379597800,8350,8350,8350,8350,11
|
|
20230906,115200,379505950,8340,8340,8340,8340,0
|
|
20230906,115100,379505950,8340,8340,8340,8340,15
|
|
20230906,115000,379380850,8350,8350,8350,8350,1
|
|
20230906,114900,379372500,8340,8340,8340,8340,0
|
|
20230906,114800,379372500,8340,8340,8340,8340,0
|
|
20230906,114700,379372500,8340,8340,8340,8340,0
|
|
20230906,114600,379372500,8340,8340,8340,8340,0
|
|
20230906,114500,379372500,8340,8340,8340,8340,0
|
|
20230906,114400,379372500,8340,8340,8340,8340,0
|
|
20230906,114300,379372500,8340,8340,8340,8340,1
|
|
20230906,114200,379364160,8350,8350,8350,8350,0
|
|
20230906,114100,379364160,8350,8350,8350,8350,1
|
|
20230906,114000,379355810,8350,8350,8350,8350,60
|
|
20230906,113900,378854810,8350,8350,8350,8350,0
|
|
20230906,113800,378854810,8350,8350,8350,8350,23
|
|
20230906,113700,378662760,8350,8350,8350,8350,50
|
|
20230906,113600,378245260,8350,8350,8350,8350,0
|
|
20230906,113500,378245260,8350,8350,8350,8350,0
|
|
20230906,113400,378245260,8350,8350,8350,8350,10
|
|
20230906,113300,378161760,8350,8350,8350,8350,0
|
|
20230906,113200,378161760,8350,8350,8350,8350,10
|
|
20230906,113100,378078260,8350,8350,8350,8350,36
|
|
20230906,113000,377777660,8350,8350,8350,8350,124
|
|
20230906,112900,376742260,8360,8360,8360,8360,0
|
|
20230906,112800,376742260,8360,8360,8360,8360,0
|
|
20230906,112700,376742260,8360,8350,8360,8350,62
|
|
20230906,112600,376224040,8330,8330,8330,8330,0
|
|
20230906,112500,376224040,8330,8330,8330,8330,0
|
|
20230906,112400,376224040,8330,8330,8330,8330,0
|
|
20230906,112300,376224040,8330,8330,8330,8330,29
|
|
20230906,112200,375982470,8330,8330,8330,8330,89
|
|
20230906,112100,375241100,8330,8330,8330,8330,65
|
|
20230906,112000,374699650,8340,8340,8340,8340,1
|
|
20230906,111900,374691310,8340,8340,8340,8340,28
|
|
20230906,111800,374457790,8350,8350,8350,8350,2
|
|
20230906,111700,374441090,8360,8360,8360,8360,0
|
|
20230906,111600,374441090,8360,8360,8360,8360,2
|
|
20230906,111500,374424370,8370,8370,8370,8370,0
|
|
20230906,111400,374424370,8370,8370,8370,8370,0
|
|
20230906,111300,374424370,8370,8370,8370,8370,0
|
|
20230906,111200,374424370,8370,8370,8370,8370,0
|
|
20230906,111100,374424370,8370,8370,8370,8370,0
|
|
20230906,111000,374424370,8370,8370,8370,8370,0
|
|
20230906,110900,374424370,8370,8370,8370,8370,0
|
|
20230906,110800,374424370,8370,8370,8370,8370,0
|
|
20230906,110700,374424370,8370,8370,8370,8370,1
|
|
20230906,110600,374416000,8360,8360,8360,8360,0
|
|
20230906,110500,374416000,8360,8360,8360,8360,23
|
|
20230906,110400,374223720,8370,8370,8370,8370,0
|
|
20230906,110300,374223720,8370,8370,8370,8370,0
|
|
20230906,110200,374223720,8370,8370,8370,8370,0
|
|
20230906,110100,374223720,8370,8370,8370,8370,0
|
|
20230906,110000,374223720,8370,8370,8370,8370,1
|
|
20230906,105900,374215350,8370,8370,8370,8370,1
|
|
20230906,105800,374206980,8320,8330,8330,8320,289
|
|
20230906,105700,371801500,8320,8320,8320,8320,0
|
|
20230906,105600,371801500,8320,8320,8320,8320,0
|
|
20230906,105500,371801500,8320,8330,8330,8320,356
|
|
20230906,105400,368837230,8340,8340,8340,8340,37
|
|
20230906,105300,368528650,8340,8340,8340,8340,0
|
|
20230906,105200,368528650,8340,8340,8340,8340,10
|
|
20230906,105100,368445250,8370,8360,8370,8360,91
|
|
20230906,105000,367683600,8340,8340,8340,8340,0
|
|
20230906,104900,367683600,8340,8340,8340,8340,0
|
|
20230906,104800,367683600,8340,8340,8340,8340,10
|
|
20230906,104700,367600200,8340,8340,8340,8340,0
|
|
20230906,104600,367600200,8340,8340,8340,8340,0
|
|
20230906,104500,367600200,8340,8340,8340,8340,0
|
|
20230906,104400,367600200,8340,8340,8340,8340,27
|
|
20230906,104300,367375020,8340,8340,8340,8340,80
|
|
20230906,104200,366707820,8340,8350,8360,8340,201
|
|
20230906,104100,365030370,8350,8350,8350,8350,352
|
|
20230906,104000,362091170,8350,8350,8350,8350,0
|
|
20230906,103900,362091170,8350,8350,8350,8350,1
|
|
20230906,103800,362082820,8350,8350,8350,8350,21
|
|
20230906,103700,361907470,8360,8360,8360,8360,36
|
|
20230906,103600,361606510,8370,8340,8370,8340,6
|
|
20230906,103500,361556440,8340,8340,8340,8340,0
|
|
20230906,103400,361556440,8340,8370,8370,8340,4
|
|
20230906,103300,361522990,8370,8370,8370,8370,0
|
|
20230906,103200,361522990,8370,8370,8370,8370,0
|
|
20230906,103100,361522990,8370,8370,8370,8370,59
|
|
20230906,103000,361029160,8340,8340,8340,8340,0
|
|
20230906,102900,361029160,8340,8340,8340,8340,0
|
|
20230906,102800,361029160,8340,8340,8340,8340,0
|
|
20230906,102700,361029160,8340,8340,8340,8340,0
|
|
20230906,102600,361029160,8340,8340,8340,8340,82
|
|
20230906,102500,360345280,8340,8350,8350,8340,54
|
|
20230906,102400,359894910,8370,8350,8370,8350,2
|
|
20230906,102300,359878190,8350,8350,8350,8350,120
|
|
20230906,102200,358876190,8340,8340,8340,8340,0
|
|
20230906,102100,358876190,8340,8340,8340,8340,5
|
|
20230906,102000,358834490,8340,8340,8340,8340,258
|
|
20230906,101900,356682770,8370,8370,8370,8370,6
|
|
20230906,101800,356632550,8370,8370,8370,8370,0
|
|
20230906,101700,356632550,8370,8350,8370,8340,9
|
|
20230906,101600,356557450,8370,8370,8370,8370,0
|
|
20230906,101500,356557450,8370,8370,8370,8370,0
|
|
20230906,101400,356557450,8370,8370,8370,8370,0
|
|
20230906,101300,356557450,8370,8370,8370,8370,1
|
|
20230906,101200,356549080,8340,8340,8340,8340,50
|
|
20230906,101100,356132080,8340,8340,8340,8340,14
|
|
20230906,101000,356015320,8340,8340,8340,8340,0
|
|
20230906,100900,356015320,8340,8350,8350,8340,10
|
|
20230906,100800,355931900,8370,8370,8370,8370,2
|
|
20230906,100700,355915160,8370,8370,8370,8370,2
|
|
20230906,100600,355898420,8370,8370,8370,8370,1
|
|
20230906,100500,355890050,8320,8320,8320,8320,0
|
|
20230906,100400,355890050,8320,8320,8320,8320,3
|
|
20230906,100300,355865090,8310,8330,8330,8310,230
|
|
20230906,100200,353952790,8320,8340,8340,8310,4642
|
|
20230906,100100,315352760,8340,8350,8350,8340,215
|
|
20230906,100000,313559190,8340,8340,8340,8340,0
|
|
20230906,095900,313559190,8340,8340,8340,8340,10
|
|
20230906,095800,313475790,8340,8350,8390,8340,209
|
|
20230906,095700,311731010,8360,8380,8380,8360,23
|
|
20230906,095600,311538450,8380,8380,8380,8380,0
|
|
20230906,095500,311538450,8380,8380,8380,8380,0
|
|
20230906,095400,311538450,8380,8380,8380,8380,0
|
|
20230906,095300,311538450,8380,8360,8380,8360,49
|
|
20230906,095200,311128790,8360,8360,8360,8360,7
|
|
20230906,095100,311070270,8360,8360,8360,8360,0
|
|
20230906,095000,311070270,8360,8360,8360,8360,130
|
|
20230906,094900,309983470,8360,8360,8360,8360,1
|
|
20230906,094800,309975110,8390,8390,8390,8390,1
|
|
20230906,094700,309966720,8390,8390,8390,8390,60
|
|
20230906,094600,309463320,8390,8390,8390,8390,0
|
|
20230906,094500,309463320,8390,8390,8390,8390,0
|
|
20230906,094400,309463320,8390,8370,8390,8350,302
|
|
20230906,094300,306939540,8370,8370,8370,8370,0
|
|
20230906,094200,306939540,8370,8380,8390,8360,602
|
|
20230906,094100,301901310,8390,8390,8390,8370,5022
|
|
20230906,094000,259861970,8380,8390,8390,8380,61
|
|
20230906,093900,259350780,8390,8390,8390,8390,34
|
|
20230906,093800,259065520,8390,8420,8420,8390,329
|
|
20230906,093700,256304310,8410,8420,8420,8410,126
|
|
20230906,093600,255244620,8410,8420,8420,8410,14
|
|
20230906,093500,255126780,8430,8430,8430,8420,110
|
|
20230906,093400,254199680,8430,8420,8430,8420,70
|
|
20230906,093300,253610240,8420,8420,8420,8420,7
|
|
20230906,093200,253551300,8420,8420,8420,8420,7
|
|
20230906,093100,253492360,8420,8420,8420,8420,6
|
|
20230906,093000,253441840,8420,8390,8420,8390,31
|
|
20230906,092900,253181720,8380,8390,8390,8380,300
|
|
20230906,092800,250665310,8390,8400,8400,8390,700
|
|
20230906,092700,244790690,8420,8420,8440,8420,577
|
|
20230906,092600,239928930,8420,8410,8420,8410,391
|
|
20230906,092500,236637250,8400,8400,8400,8400,68
|
|
20230906,092400,236066050,8400,8400,8400,8400,21
|
|
20230906,092300,235889650,8400,8420,8420,8400,268
|
|
20230906,092200,233636380,8420,8410,8420,8400,13
|
|
20230906,092100,233527060,8420,8400,8420,8400,2
|
|
20230906,092000,233510240,8400,8420,8420,8400,109
|
|
20230906,091900,232594600,8420,8410,8420,8380,4241
|
|
20230906,091800,197021310,8420,8420,8420,8420,0
|
|
20230906,091700,197021310,8420,8440,8440,8420,570
|
|
20230906,091600,192221010,8440,8440,8450,8440,183
|
|
20230906,091500,190675170,8430,8410,8430,8410,398
|
|
20230906,091400,187322570,8430,8420,8440,8420,509
|
|
20230906,091300,183033080,8400,8430,8430,8400,586
|
|
20230906,091200,178103630,8430,8440,8440,8430,160
|
|
20230906,091100,176754330,8440,8440,8440,8440,2
|
|
20230906,091000,176737450,8440,8430,8440,8420,429
|
|
20230906,090900,173119900,8440,8450,8450,8440,431
|
|
20230906,090800,169482200,8450,8460,8510,8440,4538
|
|
20230906,090700,130976340,8510,8440,8510,8440,8181
|
|
20230906,090600,61672530,8430,8430,8440,8420,2545
|
|
20230906,090500,40209780,8450,8450,8450,8440,315
|
|
20230906,090400,37549290,8390,8370,8460,8360,1534
|
|
20230906,090300,24636530,8360,8310,8360,8310,190
|
|
20230906,090200,23055630,8310,8310,8310,8310,0
|
|
20230906,090100,23055630,8310,8320,8320,8310,1964
|
|
20230906,090000,6722810,8320,8310,8320,8310,267
|