578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,766307780,8300,8300,8300,8300,1436
|
|
20230907,183400,766307780,8300,8300,8300,8300,0
|
|
20230907,183300,766307780,8300,8300,8300,8300,0
|
|
20230907,183200,766307780,8300,8300,8300,8300,0
|
|
20230907,183100,766307780,8300,8300,8300,8300,0
|
|
20230907,183000,766307780,8300,8300,8300,8300,0
|
|
20230907,182900,766307780,8300,8300,8300,8300,0
|
|
20230907,182800,766307780,8300,8300,8300,8300,0
|
|
20230907,182700,766307780,8300,8300,8300,8300,0
|
|
20230907,182600,766307780,8300,8300,8300,8300,0
|
|
20230907,182500,766307780,8300,8300,8300,8300,0
|
|
20230907,182400,766307780,8300,8300,8300,8300,0
|
|
20230907,182300,766307780,8300,8300,8300,8300,0
|
|
20230907,182200,766307780,8300,8300,8300,8300,0
|
|
20230907,182100,766307780,8300,8300,8300,8300,0
|
|
20230907,182000,766307780,8300,8300,8300,8300,0
|
|
20230907,181900,766307780,8300,8300,8300,8300,0
|
|
20230907,181800,766307780,8300,8300,8300,8300,0
|
|
20230907,181700,766307780,8300,8300,8300,8300,0
|
|
20230907,181600,766307780,8300,8300,8300,8300,0
|
|
20230907,181500,766307780,8300,8300,8300,8300,0
|
|
20230907,181400,766307780,8300,8300,8300,8300,0
|
|
20230907,181300,766307780,8300,8300,8300,8300,0
|
|
20230907,181200,766307780,8300,8300,8300,8300,0
|
|
20230907,181100,766307780,8300,8300,8300,8300,0
|
|
20230907,181000,766307780,8300,8300,8300,8300,0
|
|
20230907,180900,766307780,8300,8300,8300,8300,0
|
|
20230907,180800,766307780,8300,8300,8300,8300,0
|
|
20230907,180700,766307780,8300,8300,8300,8300,0
|
|
20230907,180600,766307780,8300,8300,8300,8300,0
|
|
20230907,180500,766307780,8300,8300,8300,8300,1436
|
|
20230907,180400,766307780,8300,8300,8300,8300,0
|
|
20230907,180300,766307780,8300,8300,8300,8300,0
|
|
20230907,180200,766307780,8300,8300,8300,8300,0
|
|
20230907,180100,766307780,8300,8300,8300,8300,0
|
|
20230907,180000,766307780,8300,8300,8300,8300,0
|
|
20230907,175900,766307780,8300,8300,8300,8300,0
|
|
20230907,175800,766307780,8300,8300,8300,8300,0
|
|
20230907,175700,766307780,8300,8300,8300,8300,0
|
|
20230907,175600,766307780,8300,8300,8300,8300,0
|
|
20230907,175500,766307780,8300,8300,8300,8300,0
|
|
20230907,175400,766307780,8300,8300,8300,8300,0
|
|
20230907,175300,766307780,8300,8300,8300,8300,0
|
|
20230907,175200,766307780,8300,8300,8300,8300,0
|
|
20230907,175100,766307780,8300,8300,8300,8300,0
|
|
20230907,175000,766307780,8300,8300,8300,8300,0
|
|
20230907,174900,766307780,8300,8300,8300,8300,0
|
|
20230907,174800,766307780,8300,8300,8300,8300,0
|
|
20230907,174700,766307780,8300,8300,8300,8300,0
|
|
20230907,174600,766307780,8300,8300,8300,8300,0
|
|
20230907,174500,766307780,8300,8300,8300,8300,0
|
|
20230907,174400,766307780,8300,8300,8300,8300,0
|
|
20230907,174300,766307780,8300,8300,8300,8300,0
|
|
20230907,174200,766307780,8300,8300,8300,8300,0
|
|
20230907,174100,766307780,8300,8300,8300,8300,0
|
|
20230907,174000,766307780,8300,8300,8300,8300,0
|
|
20230907,173900,766307780,8300,8300,8300,8300,0
|
|
20230907,173800,766307780,8300,8300,8300,8300,0
|
|
20230907,173700,766307780,8300,8300,8300,8300,0
|
|
20230907,173600,766307780,8300,8300,8300,8300,0
|
|
20230907,173500,766307780,8300,8300,8300,8300,1436
|
|
20230907,173400,766307780,8300,8300,8300,8300,0
|
|
20230907,173300,766307780,8300,8300,8300,8300,0
|
|
20230907,173200,766307780,8300,8300,8300,8300,0
|
|
20230907,173100,766307780,8300,8300,8300,8300,0
|
|
20230907,173000,766307780,8300,8300,8300,8300,0
|
|
20230907,172900,766307780,8300,8300,8300,8300,0
|
|
20230907,172800,766307780,8300,8300,8300,8300,0
|
|
20230907,172700,766307780,8300,8300,8300,8300,0
|
|
20230907,172600,766307780,8300,8300,8300,8300,0
|
|
20230907,172500,766307780,8300,8300,8300,8300,0
|
|
20230907,172400,766307780,8300,8300,8300,8300,0
|
|
20230907,172300,766307780,8300,8300,8300,8300,0
|
|
20230907,172200,766307780,8300,8300,8300,8300,0
|
|
20230907,172100,766307780,8300,8300,8300,8300,0
|
|
20230907,172000,766307780,8300,8300,8300,8300,0
|
|
20230907,171900,766307780,8300,8300,8300,8300,0
|
|
20230907,171800,766307780,8300,8300,8300,8300,0
|
|
20230907,171700,766307780,8300,8300,8300,8300,0
|
|
20230907,171600,766307780,8300,8300,8300,8300,0
|
|
20230907,171500,766307780,8300,8300,8300,8300,0
|
|
20230907,171400,766307780,8300,8300,8300,8300,0
|
|
20230907,171300,766307780,8300,8300,8300,8300,0
|
|
20230907,171200,766307780,8300,8300,8300,8300,0
|
|
20230907,171100,766307780,8300,8300,8300,8300,0
|
|
20230907,171000,766307780,8300,8300,8300,8300,0
|
|
20230907,170900,766307780,8300,8300,8300,8300,0
|
|
20230907,170800,766307780,8300,8300,8300,8300,0
|
|
20230907,170700,766307780,8300,8300,8300,8300,0
|
|
20230907,170600,766307780,8300,8300,8300,8300,0
|
|
20230907,170500,766307780,8300,8300,8300,8300,1436
|
|
20230907,170400,766307780,8300,8300,8300,8300,0
|
|
20230907,170300,766307780,8300,8300,8300,8300,0
|
|
20230907,170200,766307780,8300,8300,8300,8300,0
|
|
20230907,170100,766307780,8300,8300,8300,8300,0
|
|
20230907,170000,766307780,8300,8300,8300,8300,0
|
|
20230907,165900,766307780,8300,8300,8300,8300,0
|
|
20230907,165800,766307780,8300,8300,8300,8300,0
|
|
20230907,165700,766307780,8300,8300,8300,8300,0
|
|
20230907,165600,766307780,8300,8300,8300,8300,0
|
|
20230907,165500,766307780,8300,8300,8300,8300,0
|
|
20230907,165400,766307780,8300,8300,8300,8300,0
|
|
20230907,165300,766307780,8300,8300,8300,8300,0
|
|
20230907,165200,766307780,8300,8300,8300,8300,0
|
|
20230907,165100,766307780,8300,8300,8300,8300,0
|
|
20230907,165000,766307780,8300,8300,8300,8300,0
|
|
20230907,164900,766307780,8300,8300,8300,8300,0
|
|
20230907,164800,766307780,8300,8300,8300,8300,0
|
|
20230907,164700,766307780,8300,8300,8300,8300,0
|
|
20230907,164600,766307780,8300,8300,8300,8300,0
|
|
20230907,164500,766307780,8300,8300,8300,8300,0
|
|
20230907,164400,766307780,8300,8300,8300,8300,0
|
|
20230907,164300,766307780,8300,8300,8300,8300,0
|
|
20230907,164200,766307780,8300,8300,8300,8300,0
|
|
20230907,164100,766307780,8300,8300,8300,8300,0
|
|
20230907,164000,766307780,8300,8300,8300,8300,0
|
|
20230907,163900,766307780,8300,8300,8300,8300,0
|
|
20230907,163800,766307780,8300,8300,8300,8300,0
|
|
20230907,163700,766307780,8300,8300,8300,8300,0
|
|
20230907,163600,766307780,8300,8300,8300,8300,0
|
|
20230907,163500,766307780,8300,8300,8300,8300,1436
|
|
20230907,163400,766307780,8300,8300,8300,8300,0
|
|
20230907,163300,766307780,8300,8300,8300,8300,0
|
|
20230907,163200,766307780,8300,8300,8300,8300,0
|
|
20230907,163100,766307780,8300,8300,8300,8300,0
|
|
20230907,163000,766307780,8300,8300,8300,8300,0
|
|
20230907,162900,766307780,8300,8300,8300,8300,0
|
|
20230907,162800,766307780,8300,8300,8300,8300,0
|
|
20230907,162700,766307780,8300,8300,8300,8300,0
|
|
20230907,162600,766307780,8300,8300,8300,8300,0
|
|
20230907,162500,766307780,8300,8300,8300,8300,0
|
|
20230907,162400,766307780,8300,8300,8300,8300,0
|
|
20230907,162300,766307780,8300,8300,8300,8300,0
|
|
20230907,162200,766307780,8300,8300,8300,8300,0
|
|
20230907,162100,766307780,8300,8300,8300,8300,0
|
|
20230907,162000,766307780,8300,8300,8300,8300,0
|
|
20230907,161900,766307780,8300,8300,8300,8300,0
|
|
20230907,161800,766307780,8300,8300,8300,8300,0
|
|
20230907,161700,766307780,8300,8300,8300,8300,0
|
|
20230907,161600,766307780,8300,8300,8300,8300,0
|
|
20230907,161500,766307780,8300,8300,8300,8300,0
|
|
20230907,161400,766307780,8300,8300,8300,8300,0
|
|
20230907,161300,766307780,8300,8300,8300,8300,0
|
|
20230907,161200,766307780,8300,8300,8300,8300,0
|
|
20230907,161100,766307780,8300,8300,8300,8300,0
|
|
20230907,161000,766307780,8300,8300,8300,8300,0
|
|
20230907,160900,766307780,8300,8300,8300,8300,0
|
|
20230907,160800,766307780,8300,8300,8300,8300,0
|
|
20230907,160700,766307780,8300,8300,8300,8300,0
|
|
20230907,160600,766307780,8300,8300,8300,8300,0
|
|
20230907,160500,766307780,8300,8300,8300,8300,1436
|
|
20230907,160400,766307780,8300,8300,8300,8300,0
|
|
20230907,160300,766307780,8300,8300,8300,8300,0
|
|
20230907,160200,766307780,8300,8300,8300,8300,0
|
|
20230907,160100,766307780,8300,8300,8300,8300,0
|
|
20230907,160000,766307780,8300,8300,8300,8300,0
|
|
20230907,155900,766307780,8300,8300,8300,8300,0
|
|
20230907,155800,766307780,8300,8300,8300,8300,0
|
|
20230907,155700,766307780,8300,8300,8300,8300,0
|
|
20230907,155600,766307780,8300,8300,8300,8300,0
|
|
20230907,155500,766307780,8300,8300,8300,8300,0
|
|
20230907,155400,766307780,8300,8300,8300,8300,0
|
|
20230907,155300,766307780,8300,8300,8300,8300,0
|
|
20230907,155200,766307780,8300,8300,8300,8300,0
|
|
20230907,155100,766307780,8300,8300,8300,8300,0
|
|
20230907,155000,766307780,8300,8300,8300,8300,0
|
|
20230907,154900,766307780,8300,8300,8300,8300,0
|
|
20230907,154800,766307780,8300,8300,8300,8300,0
|
|
20230907,154700,766307780,8300,8300,8300,8300,0
|
|
20230907,154600,766307780,8300,8300,8300,8300,0
|
|
20230907,154500,766307780,8300,8300,8300,8300,0
|
|
20230907,154400,766307780,8300,8300,8300,8300,0
|
|
20230907,154300,766307780,8300,8300,8300,8300,0
|
|
20230907,154200,766307780,8300,8300,8300,8300,0
|
|
20230907,154100,766307780,8300,8300,8300,8300,0
|
|
20230907,154000,766307780,8300,8300,8300,8300,0
|
|
20230907,153900,766307780,8300,8300,8300,8300,0
|
|
20230907,153800,766307780,8300,8300,8300,8300,0
|
|
20230907,153700,766307780,8300,8300,8300,8300,0
|
|
20230907,153600,766307780,8300,8300,8300,8300,0
|
|
20230907,153500,766307780,8300,8300,8300,8300,1436
|
|
20230907,153400,766307780,8300,8300,8300,8300,0
|
|
20230907,153300,766307780,8300,8300,8300,8300,0
|
|
20230907,153200,766307780,8300,8300,8300,8300,0
|
|
20230907,153100,766307780,8300,8300,8300,8300,0
|
|
20230907,153000,766307780,8300,8300,8300,8300,1436
|
|
20230907,152900,754388980,8330,8330,8330,8330,0
|
|
20230907,152800,754388980,8330,8330,8330,8330,0
|
|
20230907,152700,754388980,8330,8330,8330,8330,0
|
|
20230907,152600,754388980,8330,8330,8330,8330,0
|
|
20230907,152500,754388980,8330,8330,8330,8330,0
|
|
20230907,152400,754388980,8330,8330,8330,8330,0
|
|
20230907,152300,754388980,8330,8330,8330,8330,0
|
|
20230907,152200,754388980,8330,8330,8330,8330,0
|
|
20230907,152100,754388980,8330,8330,8330,8330,0
|
|
20230907,152000,754388980,8330,8330,8330,8330,0
|
|
20230907,151900,754388980,8330,8340,8340,8300,1989
|
|
20230907,151800,737879940,8340,8340,8340,8340,308
|
|
20230907,151700,735311220,8340,8340,8340,8340,121
|
|
20230907,151600,734302080,8340,8310,8340,8300,1899
|
|
20230907,151500,718538290,8310,8310,8310,8310,0
|
|
20230907,151400,718538290,8310,8310,8310,8310,0
|
|
20230907,151300,718538290,8310,8310,8310,8310,100
|
|
20230907,151200,717707290,8310,8320,8320,8310,550
|
|
20230907,151100,713135500,8340,8340,8340,8340,150
|
|
20230907,151000,711884500,8350,8350,8350,8350,0
|
|
20230907,150900,711884500,8350,8340,8350,8340,400
|
|
20230907,150800,708545590,8340,8340,8340,8340,20
|
|
20230907,150700,708378790,8350,8350,8350,8350,1
|
|
20230907,150600,708370440,8290,8350,8350,8290,11737
|
|
20230907,150500,610837170,8360,8360,8360,8360,0
|
|
20230907,150400,610837170,8360,8360,8360,8360,51
|
|
20230907,150300,610410810,8350,8350,8350,8350,1
|
|
20230907,150200,610402460,8350,8350,8350,8350,0
|
|
20230907,150100,610402460,8350,8350,8350,8350,6
|
|
20230907,150000,610352360,8350,8350,8350,8350,30
|
|
20230907,145900,610101860,8350,8350,8350,8350,0
|
|
20230907,145800,610101860,8350,8360,8360,8350,1302
|
|
20230907,145700,599229560,8360,8370,8370,8360,2
|
|
20230907,145600,599212830,8370,8370,8370,8370,1
|
|
20230907,145500,599204460,8360,8360,8360,8360,0
|
|
20230907,145400,599204460,8360,8360,8360,8360,280
|
|
20230907,145300,596863660,8370,8370,8370,8370,10
|
|
20230907,145200,596779960,8380,8380,8380,8380,0
|
|
20230907,145100,596779960,8380,8380,8380,8380,1
|
|
20230907,145000,596771580,8390,8390,8390,8390,2
|
|
20230907,144900,596754800,8390,8390,8390,8390,18
|
|
20230907,144800,596603780,8390,8370,8390,8360,1052
|
|
20230907,144700,587793590,8370,8350,8370,8350,120
|
|
20230907,144600,586791410,8350,8370,8370,8350,1615
|
|
20230907,144500,573306140,8380,8380,8380,8380,0
|
|
20230907,144400,573306140,8380,8380,8380,8380,0
|
|
20230907,144300,573306140,8380,8380,8380,8380,0
|
|
20230907,144200,573306140,8380,8380,8380,8380,0
|
|
20230907,144100,573306140,8380,8380,8380,8380,0
|
|
20230907,144000,573306140,8380,8350,8380,8350,10
|
|
20230907,143900,573222610,8350,8350,8350,8350,41
|
|
20230907,143800,572880260,8340,8340,8340,8340,1
|
|
20230907,143700,572871920,8340,8340,8340,8340,1
|
|
20230907,143600,572863580,8330,8330,8330,8330,0
|
|
20230907,143500,572863580,8330,8330,8330,8330,0
|
|
20230907,143400,572863580,8330,8330,8330,8330,0
|
|
20230907,143300,572863580,8330,8330,8330,8330,0
|
|
20230907,143200,572863580,8330,8340,8340,8330,11
|
|
20230907,143100,572771940,8380,8340,8380,8340,109
|
|
20230907,143000,571858880,8340,8370,8390,8340,1898
|
|
20230907,142900,556029340,8400,8400,8400,8400,0
|
|
20230907,142800,556029340,8400,8400,8400,8400,0
|
|
20230907,142700,556029340,8400,8400,8400,8400,0
|
|
20230907,142600,556029340,8400,8400,8400,8400,0
|
|
20230907,142500,556029340,8400,8360,8400,8360,3897
|
|
20230907,142400,523331830,8360,8360,8360,8360,0
|
|
20230907,142300,523331830,8360,8360,8360,8360,3
|
|
20230907,142200,523306750,8360,8360,8360,8360,0
|
|
20230907,142100,523306750,8360,8360,8360,8360,1
|
|
20230907,142000,523298390,8330,8330,8330,8330,0
|
|
20230907,141900,523298390,8330,8330,8330,8330,0
|
|
20230907,141800,523298390,8330,8330,8330,8330,0
|
|
20230907,141700,523298390,8330,8330,8330,8330,0
|
|
20230907,141600,523298390,8330,8330,8330,8330,1
|
|
20230907,141500,523290060,8360,8360,8360,8360,0
|
|
20230907,141400,523290060,8360,8360,8360,8360,0
|
|
20230907,141300,523290060,8360,8360,8360,8360,0
|
|
20230907,141200,523290060,8360,8320,8360,8320,1973
|
|
20230907,141100,506844600,8320,8320,8320,8320,0
|
|
20230907,141000,506844600,8320,8320,8320,8320,0
|
|
20230907,140900,506844600,8320,8320,8320,8320,309
|
|
20230907,140800,504273720,8320,8320,8320,8320,0
|
|
20230907,140700,504273720,8320,8320,8320,8320,1
|
|
20230907,140600,504265400,8320,8320,8320,8320,31
|
|
20230907,140500,504007480,8330,8330,8330,8330,8
|
|
20230907,140400,503940840,8330,8330,8330,8330,161
|
|
20230907,140300,502599710,8330,8330,8330,8330,672
|
|
20230907,140200,497001950,8350,8350,8350,8350,0
|
|
20230907,140100,497001950,8350,8350,8350,8350,0
|
|
20230907,140000,497001950,8350,8350,8350,8350,3
|
|
20230907,135900,496976900,8360,8360,8360,8360,0
|
|
20230907,135800,496976900,8360,8360,8360,8360,0
|
|
20230907,135700,496976900,8360,8360,8360,8360,0
|
|
20230907,135600,496976900,8360,8360,8360,8360,0
|
|
20230907,135500,496976900,8360,8330,8360,8330,610
|
|
20230907,135400,491895300,8330,8330,8330,8330,182
|
|
20230907,135300,490379240,8330,8330,8330,8330,0
|
|
20230907,135200,490379240,8330,8330,8330,8330,400
|
|
20230907,135100,487047240,8350,8350,8350,8350,25
|
|
20230907,135000,486838490,8350,8350,8350,8350,10
|
|
20230907,134900,486754990,8350,8350,8350,8350,60
|
|
20230907,134800,486253990,8350,8350,8350,8350,30
|
|
20230907,134700,486003490,8350,8350,8350,8350,20
|
|
20230907,134600,485836490,8350,8350,8350,8350,40
|
|
20230907,134500,485502490,8350,8350,8350,8350,100
|
|
20230907,134400,484667490,8350,8350,8350,8350,0
|
|
20230907,134300,484667490,8350,8350,8350,8350,65
|
|
20230907,134200,484124740,8350,8350,8350,8350,44
|
|
20230907,134100,483757340,8320,8350,8350,8320,53
|
|
20230907,134000,483315570,8360,8350,8360,8350,67
|
|
20230907,133900,482756020,8350,8350,8350,8350,361
|
|
20230907,133800,479741670,8350,8350,8350,8350,90
|
|
20230907,133700,478990170,8320,8330,8330,8320,61
|
|
20230907,133600,478482440,8350,8350,8350,8350,0
|
|
20230907,133500,478482440,8350,8350,8350,8350,0
|
|
20230907,133400,478482440,8350,8350,8350,8350,1
|
|
20230907,133300,478474090,8350,8350,8350,8350,0
|
|
20230907,133200,478474090,8350,8350,8350,8350,1
|
|
20230907,133100,478465740,8320,8320,8320,8320,0
|
|
20230907,133000,478465740,8320,8330,8330,8320,139
|
|
20230907,132900,477308610,8330,8350,8350,8330,243
|
|
20230907,132800,475280620,8350,8350,8350,8350,331
|
|
20230907,132700,472516770,8350,8350,8350,8350,500
|
|
20230907,132600,468341770,8350,8350,8350,8350,0
|
|
20230907,132500,468341770,8350,8350,8350,8350,500
|
|
20230907,132400,464166770,8350,8350,8350,8350,0
|
|
20230907,132300,464166770,8350,8350,8350,8350,0
|
|
20230907,132200,464166770,8350,8350,8350,8350,0
|
|
20230907,132100,464166770,8350,8350,8350,8350,0
|
|
20230907,132000,464166770,8350,8350,8350,8350,0
|
|
20230907,131900,464166770,8350,8350,8350,8350,0
|
|
20230907,131800,464166770,8350,8350,8350,8350,0
|
|
20230907,131700,464166770,8350,8340,8350,8340,995
|
|
20230907,131600,455863340,8330,8330,8330,8330,0
|
|
20230907,131500,455863340,8330,8330,8330,8330,7
|
|
20230907,131400,455805030,8320,8320,8320,8320,0
|
|
20230907,131300,455805030,8320,8320,8320,8320,0
|
|
20230907,131200,455805030,8320,8320,8320,8320,0
|
|
20230907,131100,455805030,8320,8320,8320,8320,12
|
|
20230907,131000,455705190,8330,8330,8330,8330,3
|
|
20230907,130900,455680200,8330,8330,8330,8330,0
|
|
20230907,130800,455680200,8330,8330,8330,8330,753
|
|
20230907,130700,449407710,8330,8330,8330,8330,0
|
|
20230907,130600,449407710,8330,8330,8330,8330,0
|
|
20230907,130500,449407710,8330,8330,8330,8330,0
|
|
20230907,130400,449407710,8330,8330,8330,8330,27
|
|
20230907,130300,449182800,8330,8330,8330,8330,0
|
|
20230907,130200,449182800,8330,8330,8330,8330,0
|
|
20230907,130100,449182800,8330,8330,8330,8330,0
|
|
20230907,130000,449182800,8330,8330,8330,8330,129
|
|
20230907,125900,448108230,8340,8340,8340,8340,0
|
|
20230907,125800,448108230,8340,8340,8340,8340,100
|
|
20230907,125700,447274230,8340,8340,8340,8340,10
|
|
20230907,125600,447190830,8330,8330,8330,8330,0
|
|
20230907,125500,447190830,8330,8330,8330,8330,0
|
|
20230907,125400,447190830,8330,8330,8330,8330,547
|
|
20230907,125300,442634320,8330,8330,8330,8330,0
|
|
20230907,125200,442634320,8330,8330,8330,8330,0
|
|
20230907,125100,442634320,8330,8330,8330,8330,50
|
|
20230907,125000,442217820,8330,8330,8330,8330,113
|
|
20230907,124900,441276530,8340,8340,8340,8340,0
|
|
20230907,124800,441276530,8340,8320,8340,8320,147
|
|
20230907,124700,440053330,8310,8310,8310,8310,0
|
|
20230907,124600,440053330,8310,8310,8310,8310,165
|
|
20230907,124500,438682180,8320,8320,8320,8320,0
|
|
20230907,124400,438682180,8320,8320,8320,8320,100
|
|
20230907,124300,437850180,8320,8320,8320,8320,0
|
|
20230907,124200,437850180,8320,8320,8320,8320,123
|
|
20230907,124100,436826820,8320,8320,8320,8320,3
|
|
20230907,124000,436801860,8310,8310,8310,8310,0
|
|
20230907,123900,436801860,8310,8310,8310,8310,0
|
|
20230907,123800,436801860,8310,8310,8310,8310,0
|
|
20230907,123700,436801860,8310,8310,8310,8310,0
|
|
20230907,123600,436801860,8310,8310,8310,8310,0
|
|
20230907,123500,436801860,8310,8310,8310,8310,0
|
|
20230907,123400,436801860,8310,8310,8310,8310,0
|
|
20230907,123300,436801860,8310,8310,8310,8310,0
|
|
20230907,123200,436801860,8310,8310,8310,8310,0
|
|
20230907,123100,436801860,8310,8310,8310,8310,0
|
|
20230907,123000,436801860,8310,8310,8310,8310,0
|
|
20230907,122900,436801860,8310,8310,8310,8310,20
|
|
20230907,122800,436635660,8310,8310,8310,8310,0
|
|
20230907,122700,436635660,8310,8310,8310,8310,0
|
|
20230907,122600,436635660,8310,8310,8310,8310,0
|
|
20230907,122500,436635660,8310,8310,8310,8310,0
|
|
20230907,122400,436635660,8310,8310,8310,8310,0
|
|
20230907,122300,436635660,8310,8310,8310,8310,0
|
|
20230907,122200,436635660,8310,8310,8310,8310,857
|
|
20230907,122100,429513990,8310,8310,8310,8310,363
|
|
20230907,122000,426497460,8310,8310,8310,8310,20
|
|
20230907,121900,426331260,8310,8310,8310,8310,233
|
|
20230907,121800,424395030,8310,8310,8310,8310,0
|
|
20230907,121700,424395030,8310,8310,8310,8310,144
|
|
20230907,121600,423198390,8320,8320,8320,8320,0
|
|
20230907,121500,423198390,8320,8320,8320,8320,0
|
|
20230907,121400,423198390,8320,8320,8320,8320,11
|
|
20230907,121300,423106870,8320,8320,8320,8320,0
|
|
20230907,121200,423106870,8320,8320,8320,8320,0
|
|
20230907,121100,423106870,8320,8320,8320,8320,6
|
|
20230907,121000,423056950,8310,8310,8310,8310,0
|
|
20230907,120900,423056950,8310,8310,8310,8310,786
|
|
20230907,120800,416525290,8320,8320,8320,8320,1
|
|
20230907,120700,416516970,8320,8330,8330,8320,484
|
|
20230907,120600,412490080,8330,8330,8330,8330,0
|
|
20230907,120500,412490080,8330,8330,8330,8330,0
|
|
20230907,120400,412490080,8330,8330,8330,8330,0
|
|
20230907,120300,412490080,8330,8330,8330,8330,0
|
|
20230907,120200,412490080,8330,8330,8330,8330,0
|
|
20230907,120100,412490080,8330,8330,8330,8330,0
|
|
20230907,120000,412490080,8330,8330,8330,8330,6
|
|
20230907,115900,412440100,8330,8330,8330,8330,7
|
|
20230907,115800,412381790,8330,8330,8330,8330,0
|
|
20230907,115700,412381790,8330,8330,8330,8330,0
|
|
20230907,115600,412381790,8330,8330,8330,8330,1
|
|
20230907,115500,412373460,8330,8330,8330,8330,1
|
|
20230907,115400,412365130,8320,8320,8320,8320,0
|
|
20230907,115300,412365130,8320,8320,8320,8320,0
|
|
20230907,115200,412365130,8320,8320,8320,8320,0
|
|
20230907,115100,412365130,8320,8320,8320,8320,0
|
|
20230907,115000,412365130,8320,8320,8320,8320,0
|
|
20230907,114900,412365130,8320,8340,8340,8320,42
|
|
20230907,114800,412015450,8340,8340,8340,8340,30
|
|
20230907,114700,411765250,8340,8340,8340,8340,0
|
|
20230907,114600,411765250,8340,8340,8340,8340,0
|
|
20230907,114500,411765250,8340,8340,8340,8340,0
|
|
20230907,114400,411765250,8340,8340,8340,8340,0
|
|
20230907,114300,411765250,8340,8340,8340,8340,0
|
|
20230907,114200,411765250,8340,8340,8340,8340,0
|
|
20230907,114100,411765250,8340,8340,8340,8340,0
|
|
20230907,114000,411765250,8340,8320,8340,8320,23
|
|
20230907,113900,411573630,8320,8320,8320,8320,0
|
|
20230907,113800,411573630,8320,8320,8320,8320,0
|
|
20230907,113700,411573630,8320,8320,8320,8320,500
|
|
20230907,113600,407413630,8320,8320,8320,8320,0
|
|
20230907,113500,407413630,8320,8320,8320,8320,0
|
|
20230907,113400,407413630,8320,8320,8320,8320,0
|
|
20230907,113300,407413630,8320,8320,8320,8320,79
|
|
20230907,113200,406756350,8340,8340,8340,8340,0
|
|
20230907,113100,406756350,8340,8340,8340,8340,6
|
|
20230907,113000,406706310,8320,8320,8320,8320,0
|
|
20230907,112900,406706310,8320,8320,8320,8320,0
|
|
20230907,112800,406706310,8320,8320,8320,8320,18
|
|
20230907,112700,406556550,8330,8330,8330,8330,0
|
|
20230907,112600,406556550,8330,8340,8340,8330,152
|
|
20230907,112500,405290290,8340,8340,8340,8340,0
|
|
20230907,112400,405290290,8340,8340,8340,8340,0
|
|
20230907,112300,405290290,8340,8340,8340,8340,0
|
|
20230907,112200,405290290,8340,8340,8340,8340,0
|
|
20230907,112100,405290290,8340,8330,8340,8330,218
|
|
20230907,112000,403472570,8330,8330,8330,8330,4
|
|
20230907,111900,403439250,8330,8330,8330,8330,492
|
|
20230907,111800,399340890,8330,8330,8330,8330,0
|
|
20230907,111700,399340890,8330,8330,8330,8330,2
|
|
20230907,111600,399324230,8330,8330,8330,8330,2
|
|
20230907,111500,399307570,8320,8320,8320,8320,49
|
|
20230907,111400,398899890,8320,8320,8320,8320,365
|
|
20230907,111300,395863090,8320,8330,8330,8320,350
|
|
20230907,111200,392950590,8330,8330,8330,8330,26
|
|
20230907,111100,392734010,8330,8330,8330,8330,0
|
|
20230907,111000,392734010,8330,8330,8330,8330,320
|
|
20230907,110900,390068410,8330,8330,8330,8330,5
|
|
20230907,110800,390026760,8330,8330,8330,8330,0
|
|
20230907,110700,390026760,8330,8330,8330,8320,881
|
|
20230907,110600,382688440,8320,8320,8320,8320,10
|
|
20230907,110500,382605240,8320,8320,8320,8320,0
|
|
20230907,110400,382605240,8320,8320,8320,8320,5
|
|
20230907,110300,382563640,8320,8320,8320,8320,0
|
|
20230907,110200,382563640,8320,8320,8320,8320,0
|
|
20230907,110100,382563640,8320,8320,8320,8320,37
|
|
20230907,110000,382255800,8330,8330,8330,8330,0
|
|
20230907,105900,382255800,8330,8320,8330,8320,6
|
|
20230907,105800,382205870,8320,8320,8330,8320,46
|
|
20230907,105700,381823140,8320,8320,8320,8320,65
|
|
20230907,105600,381282340,8320,8320,8320,8320,307
|
|
20230907,105500,378728100,8320,8330,8330,8320,245
|
|
20230907,105400,376689100,8330,8330,8330,8330,225
|
|
20230907,105300,374814850,8330,8330,8330,8330,13
|
|
20230907,105200,374706560,8330,8320,8330,8320,9
|
|
20230907,105100,374631660,8320,8320,8320,8320,664
|
|
20230907,105000,369107180,8320,8330,8330,8320,74
|
|
20230907,104900,368491150,8330,8330,8330,8330,447
|
|
20230907,104800,364767640,8320,8320,8320,8320,0
|
|
20230907,104700,364767640,8320,8320,8320,8320,0
|
|
20230907,104600,364767640,8320,8320,8320,8320,0
|
|
20230907,104500,364767640,8320,8320,8320,8320,13
|
|
20230907,104400,364659480,8310,8320,8320,8310,579
|
|
20230907,104300,359842420,8320,8320,8320,8320,128
|
|
20230907,104200,358777460,8330,8330,8330,8330,1
|
|
20230907,104100,358769130,8310,8310,8310,8310,0
|
|
20230907,104000,358769130,8310,8320,8320,8310,533
|
|
20230907,103900,354336900,8310,8310,8310,8310,70
|
|
20230907,103800,353755200,8300,8300,8300,8300,0
|
|
20230907,103700,353755200,8300,8300,8300,8300,131
|
|
20230907,103600,352667900,8300,8300,8300,8300,15
|
|
20230907,103500,352543400,8300,8300,8300,8300,200
|
|
20230907,103400,350883400,8300,8300,8300,8300,210
|
|
20230907,103300,349140400,8300,8310,8310,8300,1650
|
|
20230907,103200,335445390,8330,8330,8330,8330,0
|
|
20230907,103100,335445390,8330,8330,8330,8330,2
|
|
20230907,103000,335428730,8300,8300,8300,8300,200
|
|
20230907,102900,333768730,8310,8310,8310,8310,8
|
|
20230907,102800,333702250,8300,8300,8300,8300,284
|
|
20230907,102700,331345050,8300,8300,8300,8300,0
|
|
20230907,102600,331345050,8300,8300,8300,8300,0
|
|
20230907,102500,331345050,8300,8300,8300,8300,5
|
|
20230907,102400,331303550,8300,8300,8300,8300,873
|
|
20230907,102300,324057650,8300,8300,8300,8300,0
|
|
20230907,102200,324057650,8300,8310,8310,8300,69
|
|
20230907,102100,323484940,8310,8310,8310,8310,4
|
|
20230907,102000,323451700,8310,8310,8310,8310,357
|
|
20230907,101900,320485030,8310,8310,8310,8310,33
|
|
20230907,101800,320210800,8310,8320,8320,8310,116
|
|
20230907,101700,319245840,8330,8330,8330,8330,0
|
|
20230907,101600,319245840,8330,8330,8330,8330,2
|
|
20230907,101500,319229180,8340,8340,8340,8340,0
|
|
20230907,101400,319229180,8340,8340,8340,8340,0
|
|
20230907,101300,319229180,8340,8340,8340,8340,4
|
|
20230907,101200,319195820,8340,8340,8340,8340,6
|
|
20230907,101100,319145780,8340,8340,8340,8340,3
|
|
20230907,101000,319120760,8340,8340,8340,8340,0
|
|
20230907,100900,319120760,8340,8340,8340,8340,0
|
|
20230907,100800,319120760,8340,8340,8340,8340,0
|
|
20230907,100700,319120760,8340,8340,8340,8340,52
|
|
20230907,100600,318687080,8340,8340,8340,8340,0
|
|
20230907,100500,318687080,8340,8340,8340,8340,1
|
|
20230907,100400,318678740,8340,8340,8340,8340,99
|
|
20230907,100300,317853080,8340,8340,8340,8340,50
|
|
20230907,100200,317436080,8310,8310,8310,8310,6
|
|
20230907,100100,317386220,8300,8300,8310,8300,664
|
|
20230907,100000,311875010,8310,8310,8310,8310,0
|
|
20230907,095900,311875010,8310,8310,8310,8310,200
|
|
20230907,095800,310213010,8300,8300,8310,8290,2473
|
|
20230907,095700,289687110,8300,8310,8310,8300,405
|
|
20230907,095600,286323710,8310,8310,8310,8310,60
|
|
20230907,095500,285825110,8310,8310,8310,8310,65
|
|
20230907,095400,285284960,8300,8310,8310,8300,1591
|
|
20230907,095300,272063760,8310,8320,8320,8310,299
|
|
20230907,095200,269578970,8320,8320,8320,8320,2627
|
|
20230907,095100,247722330,8320,8320,8320,8320,92
|
|
20230907,095000,246956890,8320,8330,8330,8320,305
|
|
20230907,094900,244418240,8330,8330,8330,8330,288
|
|
20230907,094800,242019200,8330,8330,8330,8330,218
|
|
20230907,094700,240203260,8330,8330,8330,8330,890
|
|
20230907,094600,232789560,8330,8330,8330,8330,0
|
|
20230907,094500,232789560,8330,8320,8330,8320,354
|
|
20230907,094400,229844250,8320,8310,8320,8310,313
|
|
20230907,094300,227242830,8320,8320,8320,8320,1
|
|
20230907,094200,227234510,8320,8320,8320,8320,20
|
|
20230907,094100,227068110,8320,8320,8320,8320,232
|
|
20230907,094000,225137870,8330,8330,8330,8330,0
|
|
20230907,093900,225137870,8330,8330,8330,8330,200
|
|
20230907,093800,223471870,8300,8300,8300,8300,1046
|
|
20230907,093700,214790070,8300,8300,8300,8300,854
|
|
20230907,093600,207701870,8300,8300,8300,8300,110
|
|
20230907,093500,206788870,8330,8330,8330,8330,3
|
|
20230907,093400,206763880,8300,8330,8330,8300,2
|
|
20230907,093300,206747250,8330,8300,8330,8300,152
|
|
20230907,093200,205485620,8330,8330,8330,8300,80
|
|
20230907,093100,204819790,8300,8290,8340,8290,64
|
|
20230907,093000,204288530,8290,8300,8340,8290,1641
|
|
20230907,092900,190673220,8300,8320,8330,8300,1120
|
|
20230907,092800,181368860,8310,8310,8310,8310,33
|
|
20230907,092700,181094630,8310,8310,8310,8310,11
|
|
20230907,092600,181003220,8310,8330,8330,8310,218
|
|
20230907,092500,179191580,8350,8320,8350,8320,204
|
|
20230907,092400,177488210,8320,8330,8330,8320,103
|
|
20230907,092300,176631220,8310,8310,8310,8310,0
|
|
20230907,092200,176631220,8310,8330,8330,8310,1060
|
|
20230907,092100,167820000,8330,8330,8330,8330,0
|
|
20230907,092000,167820000,8330,8330,8330,8330,43
|
|
20230907,091900,167461810,8330,8330,8330,8330,105
|
|
20230907,091800,166587160,8330,8320,8330,8310,1186
|
|
20230907,091700,156727840,8330,8320,8330,8320,377
|
|
20230907,091600,153590630,8320,8370,8370,8310,125
|
|
20230907,091500,152549270,8370,8320,8370,8310,1293
|
|
20230907,091400,141799540,8320,8320,8320,8320,48
|
|
20230907,091300,141400180,8330,8330,8330,8330,2
|
|
20230907,091200,141383520,8330,8320,8330,8320,81
|
|
20230907,091100,140709590,8320,8320,8320,8320,399
|
|
20230907,091000,137389910,8320,8340,8340,8320,1507
|
|
20230907,090900,124835760,8340,8370,8370,8340,362
|
|
20230907,090800,121814220,8370,8370,8370,8370,70
|
|
20230907,090700,121228320,8370,8350,8370,8350,67
|
|
20230907,090600,120668330,8330,8330,8330,8330,0
|
|
20230907,090500,120668330,8330,8380,8380,8330,1301
|
|
20230907,090400,109824600,8380,8340,8380,8340,412
|
|
20230907,090300,106379620,8370,8360,8370,8360,170
|
|
20230907,090200,104957620,8360,8320,8360,8320,1473
|
|
20230907,090100,92688170,8320,8270,8330,8270,451
|
|
20230907,090000,88946080,8280,8400,8400,8250,10506
|