578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183500,525355380,8400,8400,8400,8400,3715
|
|
20230908,183400,525355380,8400,8400,8400,8400,0
|
|
20230908,183300,525355380,8400,8400,8400,8400,0
|
|
20230908,183200,525355380,8400,8400,8400,8400,0
|
|
20230908,183100,525355380,8400,8400,8400,8400,0
|
|
20230908,183000,525355380,8400,8400,8400,8400,0
|
|
20230908,182900,525355380,8400,8400,8400,8400,0
|
|
20230908,182800,525355380,8400,8400,8400,8400,0
|
|
20230908,182700,525355380,8400,8400,8400,8400,0
|
|
20230908,182600,525355380,8400,8400,8400,8400,0
|
|
20230908,182500,525355380,8400,8400,8400,8400,0
|
|
20230908,182400,525355380,8400,8400,8400,8400,0
|
|
20230908,182300,525355380,8400,8400,8400,8400,0
|
|
20230908,182200,525355380,8400,8400,8400,8400,0
|
|
20230908,182100,525355380,8400,8400,8400,8400,0
|
|
20230908,182000,525355380,8400,8400,8400,8400,0
|
|
20230908,181900,525355380,8400,8400,8400,8400,0
|
|
20230908,181800,525355380,8400,8400,8400,8400,0
|
|
20230908,181700,525355380,8400,8400,8400,8400,0
|
|
20230908,181600,525355380,8400,8400,8400,8400,0
|
|
20230908,181500,525355380,8400,8400,8400,8400,0
|
|
20230908,181400,525355380,8400,8400,8400,8400,0
|
|
20230908,181300,525355380,8400,8400,8400,8400,0
|
|
20230908,181200,525355380,8400,8400,8400,8400,0
|
|
20230908,181100,525355380,8400,8400,8400,8400,0
|
|
20230908,181000,525355380,8400,8400,8400,8400,0
|
|
20230908,180900,525355380,8400,8400,8400,8400,0
|
|
20230908,180800,525355380,8400,8400,8400,8400,0
|
|
20230908,180700,525355380,8400,8400,8400,8400,0
|
|
20230908,180600,525355380,8400,8400,8400,8400,0
|
|
20230908,180500,525355380,8400,8400,8400,8400,3715
|
|
20230908,180400,525355380,8400,8400,8400,8400,0
|
|
20230908,180300,525355380,8400,8400,8400,8400,0
|
|
20230908,180200,525355380,8400,8400,8400,8400,0
|
|
20230908,180100,525355380,8400,8400,8400,8400,0
|
|
20230908,180000,525355380,8400,8400,8400,8400,0
|
|
20230908,175900,525355380,8400,8400,8400,8400,0
|
|
20230908,175800,525355380,8400,8400,8400,8400,0
|
|
20230908,175700,525355380,8400,8400,8400,8400,0
|
|
20230908,175600,525355380,8400,8400,8400,8400,0
|
|
20230908,175500,525355380,8400,8400,8400,8400,0
|
|
20230908,175400,525355380,8400,8400,8400,8400,0
|
|
20230908,175300,525355380,8400,8400,8400,8400,0
|
|
20230908,175200,525355380,8400,8400,8400,8400,0
|
|
20230908,175100,525355380,8400,8400,8400,8400,0
|
|
20230908,175000,525355380,8400,8400,8400,8400,0
|
|
20230908,174900,525355380,8400,8400,8400,8400,0
|
|
20230908,174800,525355380,8400,8400,8400,8400,0
|
|
20230908,174700,525355380,8400,8400,8400,8400,0
|
|
20230908,174600,525355380,8400,8400,8400,8400,0
|
|
20230908,174500,525355380,8400,8400,8400,8400,0
|
|
20230908,174400,525355380,8400,8400,8400,8400,0
|
|
20230908,174300,525355380,8400,8400,8400,8400,0
|
|
20230908,174200,525355380,8400,8400,8400,8400,0
|
|
20230908,174100,525355380,8400,8400,8400,8400,0
|
|
20230908,174000,525355380,8400,8400,8400,8400,0
|
|
20230908,173900,525355380,8400,8400,8400,8400,0
|
|
20230908,173800,525355380,8400,8400,8400,8400,0
|
|
20230908,173700,525355380,8400,8400,8400,8400,0
|
|
20230908,173600,525355380,8400,8400,8400,8400,0
|
|
20230908,173500,525355380,8400,8400,8400,8400,3715
|
|
20230908,173400,525355380,8400,8400,8400,8400,0
|
|
20230908,173300,525355380,8400,8400,8400,8400,0
|
|
20230908,173200,525355380,8400,8400,8400,8400,0
|
|
20230908,173100,525355380,8400,8400,8400,8400,0
|
|
20230908,173000,525355380,8400,8400,8400,8400,0
|
|
20230908,172900,525355380,8400,8400,8400,8400,0
|
|
20230908,172800,525355380,8400,8400,8400,8400,0
|
|
20230908,172700,525355380,8400,8400,8400,8400,0
|
|
20230908,172600,525355380,8400,8400,8400,8400,0
|
|
20230908,172500,525355380,8400,8400,8400,8400,0
|
|
20230908,172400,525355380,8400,8400,8400,8400,0
|
|
20230908,172300,525355380,8400,8400,8400,8400,0
|
|
20230908,172200,525355380,8400,8400,8400,8400,0
|
|
20230908,172100,525355380,8400,8400,8400,8400,0
|
|
20230908,172000,525355380,8400,8400,8400,8400,0
|
|
20230908,171900,525355380,8400,8400,8400,8400,0
|
|
20230908,171800,525355380,8400,8400,8400,8400,0
|
|
20230908,171700,525355380,8400,8400,8400,8400,0
|
|
20230908,171600,525355380,8400,8400,8400,8400,0
|
|
20230908,171500,525355380,8400,8400,8400,8400,0
|
|
20230908,171400,525355380,8400,8400,8400,8400,0
|
|
20230908,171300,525355380,8400,8400,8400,8400,0
|
|
20230908,171200,525355380,8400,8400,8400,8400,0
|
|
20230908,171100,525355380,8400,8400,8400,8400,0
|
|
20230908,171000,525355380,8400,8400,8400,8400,0
|
|
20230908,170900,525355380,8400,8400,8400,8400,0
|
|
20230908,170800,525355380,8400,8400,8400,8400,0
|
|
20230908,170700,525355380,8400,8400,8400,8400,0
|
|
20230908,170600,525355380,8400,8400,8400,8400,0
|
|
20230908,170500,525355380,8400,8400,8400,8400,3715
|
|
20230908,170400,525355380,8400,8400,8400,8400,0
|
|
20230908,170300,525355380,8400,8400,8400,8400,0
|
|
20230908,170200,525355380,8400,8400,8400,8400,0
|
|
20230908,170100,525355380,8400,8400,8400,8400,0
|
|
20230908,170000,525355380,8400,8400,8400,8400,0
|
|
20230908,165900,525355380,8400,8400,8400,8400,0
|
|
20230908,165800,525355380,8400,8400,8400,8400,0
|
|
20230908,165700,525355380,8400,8400,8400,8400,0
|
|
20230908,165600,525355380,8400,8400,8400,8400,0
|
|
20230908,165500,525355380,8400,8400,8400,8400,0
|
|
20230908,165400,525355380,8400,8400,8400,8400,0
|
|
20230908,165300,525355380,8400,8400,8400,8400,0
|
|
20230908,165200,525355380,8400,8400,8400,8400,0
|
|
20230908,165100,525355380,8400,8400,8400,8400,0
|
|
20230908,165000,525355380,8400,8400,8400,8400,0
|
|
20230908,164900,525355380,8400,8400,8400,8400,0
|
|
20230908,164800,525355380,8400,8400,8400,8400,0
|
|
20230908,164700,525355380,8400,8400,8400,8400,0
|
|
20230908,164600,525355380,8400,8400,8400,8400,0
|
|
20230908,164500,525355380,8400,8400,8400,8400,0
|
|
20230908,164400,525355380,8400,8400,8400,8400,0
|
|
20230908,164300,525355380,8400,8400,8400,8400,0
|
|
20230908,164200,525355380,8400,8400,8400,8400,0
|
|
20230908,164100,525355380,8400,8400,8400,8400,0
|
|
20230908,164000,525355380,8400,8400,8400,8400,0
|
|
20230908,163900,525355380,8400,8400,8400,8400,0
|
|
20230908,163800,525355380,8400,8400,8400,8400,0
|
|
20230908,163700,525355380,8400,8400,8400,8400,0
|
|
20230908,163600,525355380,8400,8400,8400,8400,0
|
|
20230908,163500,525355380,8400,8400,8400,8400,3715
|
|
20230908,163400,525355380,8400,8400,8400,8400,0
|
|
20230908,163300,525355380,8400,8400,8400,8400,0
|
|
20230908,163200,525355380,8400,8400,8400,8400,0
|
|
20230908,163100,525355380,8400,8400,8400,8400,0
|
|
20230908,163000,525355380,8400,8400,8400,8400,0
|
|
20230908,162900,525355380,8400,8400,8400,8400,0
|
|
20230908,162800,525355380,8400,8400,8400,8400,0
|
|
20230908,162700,525355380,8400,8400,8400,8400,0
|
|
20230908,162600,525355380,8400,8400,8400,8400,0
|
|
20230908,162500,525355380,8400,8400,8400,8400,0
|
|
20230908,162400,525355380,8400,8400,8400,8400,0
|
|
20230908,162300,525355380,8400,8400,8400,8400,0
|
|
20230908,162200,525355380,8400,8400,8400,8400,0
|
|
20230908,162100,525355380,8400,8400,8400,8400,0
|
|
20230908,162000,525355380,8400,8400,8400,8400,0
|
|
20230908,161900,525355380,8400,8400,8400,8400,0
|
|
20230908,161800,525355380,8400,8400,8400,8400,0
|
|
20230908,161700,525355380,8400,8400,8400,8400,0
|
|
20230908,161600,525355380,8400,8400,8400,8400,0
|
|
20230908,161500,525355380,8400,8400,8400,8400,0
|
|
20230908,161400,525355380,8400,8400,8400,8400,0
|
|
20230908,161300,525355380,8400,8400,8400,8400,0
|
|
20230908,161200,525355380,8400,8400,8400,8400,0
|
|
20230908,161100,525355380,8400,8400,8400,8400,0
|
|
20230908,161000,525355380,8400,8400,8400,8400,0
|
|
20230908,160900,525355380,8400,8400,8400,8400,0
|
|
20230908,160800,525355380,8400,8400,8400,8400,0
|
|
20230908,160700,525355380,8400,8400,8400,8400,0
|
|
20230908,160600,525355380,8400,8400,8400,8400,0
|
|
20230908,160500,525355380,8400,8400,8400,8400,3715
|
|
20230908,160400,525355380,8400,8400,8400,8400,0
|
|
20230908,160300,525355380,8400,8400,8400,8400,0
|
|
20230908,160200,525355380,8400,8400,8400,8400,0
|
|
20230908,160100,525355380,8400,8400,8400,8400,0
|
|
20230908,160000,525355380,8400,8400,8400,8400,0
|
|
20230908,155900,525355380,8400,8400,8400,8400,0
|
|
20230908,155800,525355380,8400,8400,8400,8400,0
|
|
20230908,155700,525355380,8400,8400,8400,8400,0
|
|
20230908,155600,525355380,8400,8400,8400,8400,0
|
|
20230908,155500,525355380,8400,8400,8400,8400,0
|
|
20230908,155400,525355380,8400,8400,8400,8400,0
|
|
20230908,155300,525355380,8400,8400,8400,8400,0
|
|
20230908,155200,525355380,8400,8400,8400,8400,0
|
|
20230908,155100,525355380,8400,8400,8400,8400,0
|
|
20230908,155000,525355380,8400,8400,8400,8400,0
|
|
20230908,154900,525355380,8400,8400,8400,8400,0
|
|
20230908,154800,525355380,8400,8400,8400,8400,0
|
|
20230908,154700,525355380,8400,8400,8400,8400,0
|
|
20230908,154600,525355380,8400,8400,8400,8400,0
|
|
20230908,154500,525355380,8400,8400,8400,8400,0
|
|
20230908,154400,525355380,8400,8400,8400,8400,0
|
|
20230908,154300,525355380,8400,8400,8400,8400,0
|
|
20230908,154200,525355380,8400,8400,8400,8400,0
|
|
20230908,154100,525355380,8400,8400,8400,8400,0
|
|
20230908,154000,525355380,8400,8400,8400,8400,0
|
|
20230908,153900,525355380,8400,8400,8400,8400,0
|
|
20230908,153800,525355380,8400,8400,8400,8400,0
|
|
20230908,153700,525355380,8400,8400,8400,8400,0
|
|
20230908,153600,525355380,8400,8400,8400,8400,0
|
|
20230908,153500,525355380,8400,8400,8400,8400,3715
|
|
20230908,153400,525355380,8400,8400,8400,8400,0
|
|
20230908,153300,525355380,8400,8400,8400,8400,0
|
|
20230908,153200,525355380,8400,8400,8400,8400,0
|
|
20230908,153100,525355380,8400,8400,8400,8400,0
|
|
20230908,153000,525355380,8400,8400,8400,8400,3715
|
|
20230908,152900,494149380,8400,8400,8400,8400,0
|
|
20230908,152800,494149380,8400,8400,8400,8400,0
|
|
20230908,152700,494149380,8400,8400,8400,8400,0
|
|
20230908,152600,494149380,8400,8400,8400,8400,0
|
|
20230908,152500,494149380,8400,8400,8400,8400,0
|
|
20230908,152400,494149380,8400,8400,8400,8400,0
|
|
20230908,152300,494149380,8400,8400,8400,8400,0
|
|
20230908,152200,494149380,8400,8400,8400,8400,0
|
|
20230908,152100,494149380,8400,8400,8400,8400,0
|
|
20230908,152000,494149380,8400,8400,8400,8400,0
|
|
20230908,151900,494149380,8400,8410,8410,8400,1709
|
|
20230908,151800,479787770,8400,8380,8400,8370,558
|
|
20230908,151700,475103360,8370,8370,8370,8370,207
|
|
20230908,151600,473370770,8370,8370,8370,8370,62
|
|
20230908,151500,472851830,8380,8380,8380,8380,10
|
|
20230908,151400,472768030,8380,8380,8380,8380,6
|
|
20230908,151300,472717750,8390,8390,8390,8390,90
|
|
20230908,151200,471962650,8390,8390,8390,8380,12
|
|
20230908,151100,471862050,8400,8400,8400,8400,0
|
|
20230908,151000,471862050,8400,8390,8400,8390,724
|
|
20230908,150900,465781890,8390,8390,8390,8390,2
|
|
20230908,150800,465765110,8390,8390,8390,8390,0
|
|
20230908,150700,465765110,8390,8390,8390,8390,0
|
|
20230908,150600,465765110,8390,8390,8390,8390,5
|
|
20230908,150500,465723160,8410,8400,8410,8400,420
|
|
20230908,150400,462195150,8400,8400,8400,8400,925
|
|
20230908,150300,454425150,8400,8390,8400,8390,1075
|
|
20230908,150200,445396200,8400,8400,8400,8400,0
|
|
20230908,150100,445396200,8400,8390,8400,8390,600
|
|
20230908,150000,440356300,8400,8380,8400,8380,1100
|
|
20230908,145900,431122210,8360,8360,8360,8360,0
|
|
20230908,145800,431122210,8360,8360,8360,8360,0
|
|
20230908,145700,431122210,8360,8360,8360,8360,0
|
|
20230908,145600,431122210,8360,8360,8360,8360,0
|
|
20230908,145500,431122210,8360,8360,8360,8360,51
|
|
20230908,145400,430695850,8380,8370,8380,8370,551
|
|
20230908,145300,426078530,8380,8370,8380,8370,27
|
|
20230908,145200,425852330,8370,8370,8370,8370,0
|
|
20230908,145100,425852330,8370,8370,8370,8370,1502
|
|
20230908,145000,413280590,8370,8370,8370,8370,0
|
|
20230908,144900,413280590,8370,8370,8370,8370,0
|
|
20230908,144800,413280590,8370,8370,8370,8370,0
|
|
20230908,144700,413280590,8370,8350,8370,8350,119
|
|
20230908,144600,412285570,8350,8350,8350,8350,6
|
|
20230908,144500,412235470,8350,8350,8350,8350,0
|
|
20230908,144400,412235470,8350,8350,8350,8350,130
|
|
20230908,144300,411149970,8350,8350,8350,8350,0
|
|
20230908,144200,411149970,8350,8350,8350,8350,0
|
|
20230908,144100,411149970,8350,8350,8350,8350,178
|
|
20230908,144000,409663670,8350,8350,8350,8350,268
|
|
20230908,143900,407425870,8350,8350,8350,8350,0
|
|
20230908,143800,407425870,8350,8350,8350,8350,12
|
|
20230908,143700,407325670,8350,8350,8350,8350,0
|
|
20230908,143600,407325670,8350,8350,8350,8350,572
|
|
20230908,143500,402549470,8340,8330,8340,8330,182
|
|
20230908,143400,401033400,8320,8320,8320,8320,0
|
|
20230908,143300,401033400,8320,8320,8320,8320,1
|
|
20230908,143200,401025080,8320,8320,8320,8320,0
|
|
20230908,143100,401025080,8320,8320,8320,8320,1202
|
|
20230908,143000,391024440,8320,8320,8320,8320,27
|
|
20230908,142900,390799800,8330,8330,8330,8330,0
|
|
20230908,142800,390799800,8330,8330,8330,8330,0
|
|
20230908,142700,390799800,8330,8330,8330,8330,0
|
|
20230908,142600,390799800,8330,8330,8330,8330,0
|
|
20230908,142500,390799800,8330,8350,8350,8330,70
|
|
20230908,142400,390216680,8350,8350,8350,8350,0
|
|
20230908,142300,390216680,8350,8350,8350,8350,0
|
|
20230908,142200,390216680,8350,8350,8350,8350,4
|
|
20230908,142100,390183280,8330,8330,8330,8330,0
|
|
20230908,142000,390183280,8330,8330,8340,8330,117
|
|
20230908,141900,389208660,8330,8330,8330,8330,0
|
|
20230908,141800,389208660,8330,8330,8330,8330,300
|
|
20230908,141700,386709660,8330,8330,8330,8330,91
|
|
20230908,141600,385951630,8330,8330,8330,8330,1
|
|
20230908,141500,385943300,8350,8350,8350,8350,0
|
|
20230908,141400,385943300,8350,8350,8350,8350,0
|
|
20230908,141300,385943300,8350,8350,8350,8350,1
|
|
20230908,141200,385934950,8320,8350,8350,8320,1004
|
|
20230908,141100,377580490,8350,8350,8350,8350,86
|
|
20230908,141000,376862390,8350,8350,8350,8350,1
|
|
20230908,140900,376854040,8340,8340,8340,8340,0
|
|
20230908,140800,376854040,8340,8320,8340,8320,2
|
|
20230908,140700,376837380,8330,8330,8330,8330,1
|
|
20230908,140600,376829050,8310,8310,8310,8310,0
|
|
20230908,140500,376829050,8310,8310,8310,8310,0
|
|
20230908,140400,376829050,8310,8310,8310,8310,0
|
|
20230908,140300,376829050,8310,8320,8320,8310,669
|
|
20230908,140200,371268170,8320,8330,8330,8320,3001
|
|
20230908,140100,346299840,8330,8330,8330,8320,452
|
|
20230908,140000,342534930,8330,8330,8330,8330,750
|
|
20230908,135900,336287430,8330,8350,8350,8330,30
|
|
20230908,135800,336037510,8330,8330,8330,8330,0
|
|
20230908,135700,336037510,8330,8330,8330,8330,0
|
|
20230908,135600,336037510,8330,8330,8330,8330,0
|
|
20230908,135500,336037510,8330,8330,8330,8330,0
|
|
20230908,135400,336037510,8330,8330,8330,8330,1
|
|
20230908,135300,336029180,8330,8330,8330,8330,50
|
|
20230908,135200,335612680,8330,8330,8330,8330,0
|
|
20230908,135100,335612680,8330,8330,8330,8330,37
|
|
20230908,135000,335304470,8330,8330,8330,8330,301
|
|
20230908,134900,332797140,8330,8330,8330,8330,50
|
|
20230908,134800,332380640,8330,8330,8330,8330,0
|
|
20230908,134700,332380640,8330,8340,8340,8330,1001
|
|
20230908,134600,324042240,8350,8350,8350,8350,0
|
|
20230908,134500,324042240,8350,8350,8350,8350,19
|
|
20230908,134400,323883590,8350,8350,8350,8350,506
|
|
20230908,134300,319658490,8350,8350,8350,8350,0
|
|
20230908,134200,319658490,8350,8350,8350,8350,0
|
|
20230908,134100,319658490,8350,8350,8350,8350,0
|
|
20230908,134000,319658490,8350,8350,8350,8350,0
|
|
20230908,133900,319658490,8350,8360,8360,8350,200
|
|
20230908,133800,317988430,8370,8370,8370,8370,5
|
|
20230908,133700,317946580,8380,8380,8380,8380,0
|
|
20230908,133600,317946580,8380,8380,8380,8380,5
|
|
20230908,133500,317904680,8390,8370,8390,8370,547
|
|
20230908,133400,313315660,8370,8370,8370,8370,1
|
|
20230908,133300,313307290,8360,8360,8360,8360,0
|
|
20230908,133200,313307290,8360,8360,8360,8360,0
|
|
20230908,133100,313307290,8360,8370,8370,8360,6
|
|
20230908,133000,313257100,8380,8380,8380,8380,8
|
|
20230908,132900,313190060,8350,8350,8350,8350,1
|
|
20230908,132800,313181710,8390,8380,8390,8380,4
|
|
20230908,132700,313148170,8370,8360,8370,8360,28
|
|
20230908,132600,312914010,8360,8360,8360,8350,4300
|
|
20230908,132500,276966510,8360,8360,8360,8360,657
|
|
20230908,132400,271473990,8360,8370,8370,8360,126
|
|
20230908,132300,270419500,8360,8360,8360,8360,0
|
|
20230908,132200,270419500,8360,8360,8360,8360,30
|
|
20230908,132100,270168700,8360,8360,8360,8360,10
|
|
20230908,132000,270085100,8350,8350,8350,8350,100
|
|
20230908,131900,269250100,8350,8350,8350,8350,2150
|
|
20230908,131800,251297600,8340,8340,8340,8340,141
|
|
20230908,131700,250121660,8330,8330,8330,8330,0
|
|
20230908,131600,250121660,8330,8330,8330,8330,1
|
|
20230908,131500,250113330,8330,8330,8330,8330,12
|
|
20230908,131400,250013370,8330,8330,8330,8330,1
|
|
20230908,131300,250005040,8350,8350,8350,8350,0
|
|
20230908,131200,250005040,8350,8350,8350,8350,0
|
|
20230908,131100,250005040,8350,8350,8350,8340,502
|
|
20230908,131000,245813350,8320,8320,8320,8320,0
|
|
20230908,130900,245813350,8320,8320,8320,8320,3
|
|
20230908,130800,245788390,8320,8320,8320,8320,0
|
|
20230908,130700,245788390,8320,8320,8320,8320,1
|
|
20230908,130600,245780070,8320,8320,8320,8320,0
|
|
20230908,130500,245780070,8320,8330,8330,8320,156
|
|
20230908,130400,244481150,8330,8330,8330,8330,0
|
|
20230908,130300,244481150,8330,8330,8330,8330,0
|
|
20230908,130200,244481150,8330,8330,8330,8330,3259
|
|
20230908,130100,217333680,8330,8330,8330,8330,250
|
|
20230908,130000,215251180,8330,8330,8330,8330,0
|
|
20230908,125900,215251180,8330,8330,8330,8330,0
|
|
20230908,125800,215251180,8330,8330,8330,8330,0
|
|
20230908,125700,215251180,8330,8350,8350,8330,1001
|
|
20230908,125600,206910250,8350,8350,8350,8350,0
|
|
20230908,125500,206910250,8350,8350,8350,8350,0
|
|
20230908,125400,206910250,8350,8340,8350,8340,2915
|
|
20230908,125300,182587310,8330,8330,8330,8330,0
|
|
20230908,125200,182587310,8330,8330,8330,8330,5
|
|
20230908,125100,182545660,8330,8330,8330,8330,0
|
|
20230908,125000,182545660,8330,8330,8330,8330,1
|
|
20230908,124900,182537330,8340,8340,8340,8340,0
|
|
20230908,124800,182537330,8340,8340,8340,8340,0
|
|
20230908,124700,182537330,8340,8340,8340,8340,85
|
|
20230908,124600,181828430,8340,8340,8340,8340,0
|
|
20230908,124500,181828430,8340,8340,8340,8340,0
|
|
20230908,124400,181828430,8340,8340,8340,8340,0
|
|
20230908,124300,181828430,8340,8340,8340,8340,1
|
|
20230908,124200,181820090,8340,8350,8350,8340,1570
|
|
20230908,124100,168723290,8340,8340,8340,8340,148
|
|
20230908,124000,167488970,8340,8340,8340,8340,0
|
|
20230908,123900,167488970,8340,8340,8340,8340,0
|
|
20230908,123800,167488970,8340,8340,8340,8340,0
|
|
20230908,123700,167488970,8340,8340,8340,8340,0
|
|
20230908,123600,167488970,8340,8340,8340,8340,0
|
|
20230908,123500,167488970,8340,8340,8340,8340,0
|
|
20230908,123400,167488970,8340,8340,8340,8340,13
|
|
20230908,123300,167380550,8350,8350,8350,8350,0
|
|
20230908,123200,167380550,8350,8350,8350,8350,23
|
|
20230908,123100,167188500,8350,8350,8350,8350,27
|
|
20230908,123000,166963050,8350,8350,8350,8350,10
|
|
20230908,122900,166879550,8340,8340,8340,8340,0
|
|
20230908,122800,166879550,8340,8340,8340,8340,0
|
|
20230908,122700,166879550,8340,8340,8340,8340,1
|
|
20230908,122600,166871210,8340,8340,8340,8340,21
|
|
20230908,122500,166696070,8340,8340,8340,8340,0
|
|
20230908,122400,166696070,8340,8340,8340,8340,0
|
|
20230908,122300,166696070,8340,8340,8340,8340,0
|
|
20230908,122200,166696070,8340,8340,8340,8340,0
|
|
20230908,122100,166696070,8340,8340,8340,8340,1
|
|
20230908,122000,166687730,8360,8360,8360,8360,1
|
|
20230908,121900,166679370,8360,8360,8360,8360,0
|
|
20230908,121800,166679370,8360,8360,8360,8360,0
|
|
20230908,121700,166679370,8360,8360,8360,8360,0
|
|
20230908,121600,166679370,8360,8360,8360,8360,0
|
|
20230908,121500,166679370,8360,8360,8360,8360,1
|
|
20230908,121400,166671010,8360,8360,8360,8360,0
|
|
20230908,121300,166671010,8360,8360,8360,8360,0
|
|
20230908,121200,166671010,8360,8360,8360,8360,0
|
|
20230908,121100,166671010,8360,8360,8360,8360,0
|
|
20230908,121000,166671010,8360,8360,8360,8360,0
|
|
20230908,120900,166671010,8360,8360,8360,8360,0
|
|
20230908,120800,166671010,8360,8360,8360,8360,0
|
|
20230908,120700,166671010,8360,8360,8360,8360,0
|
|
20230908,120600,166671010,8360,8360,8360,8360,0
|
|
20230908,120500,166671010,8360,8360,8360,8360,0
|
|
20230908,120400,166671010,8360,8360,8360,8360,0
|
|
20230908,120300,166671010,8360,8360,8360,8360,1
|
|
20230908,120200,166662650,8360,8360,8360,8360,1
|
|
20230908,120100,166654290,8340,8340,8340,8340,2
|
|
20230908,120000,166637610,8340,8340,8340,8340,6
|
|
20230908,115900,166587570,8350,8350,8350,8350,0
|
|
20230908,115800,166587570,8350,8350,8350,8350,2
|
|
20230908,115700,166570870,8350,8350,8350,8350,0
|
|
20230908,115600,166570870,8350,8350,8350,8350,4
|
|
20230908,115500,166537470,8350,8350,8350,8350,6
|
|
20230908,115400,166487370,8350,8350,8350,8350,0
|
|
20230908,115300,166487370,8350,8350,8350,8350,4
|
|
20230908,115200,166453970,8350,8350,8350,8350,5
|
|
20230908,115100,166412220,8370,8370,8370,8370,0
|
|
20230908,115000,166412220,8370,8370,8370,8370,3
|
|
20230908,114900,166387110,8350,8350,8350,8350,0
|
|
20230908,114800,166387110,8350,8350,8350,8350,173
|
|
20230908,114700,164942560,8350,8350,8350,8350,4
|
|
20230908,114600,164909160,8350,8350,8350,8350,0
|
|
20230908,114500,164909160,8350,8350,8350,8350,5
|
|
20230908,114400,164867410,8340,8350,8350,8340,404
|
|
20230908,114300,161494030,8350,8350,8350,8350,0
|
|
20230908,114200,161494030,8350,8350,8350,8350,4
|
|
20230908,114100,161460630,8380,8350,8380,8350,52
|
|
20230908,114000,161026400,8350,8350,8350,8350,4
|
|
20230908,113900,160993000,8350,8350,8350,8350,5
|
|
20230908,113800,160951250,8350,8380,8390,8350,3
|
|
20230908,113700,160926130,8350,8350,8350,8350,4
|
|
20230908,113600,160892730,8350,8350,8350,8350,104
|
|
20230908,113500,160024330,8350,8350,8350,8350,0
|
|
20230908,113400,160024330,8350,8350,8350,8350,4
|
|
20230908,113300,159990930,8350,8350,8350,8350,0
|
|
20230908,113200,159990930,8350,8350,8350,8350,5
|
|
20230908,113100,159949180,8350,8350,8350,8350,104
|
|
20230908,113000,159080780,8350,8350,8350,8350,0
|
|
20230908,112900,159080780,8350,8350,8350,8350,4
|
|
20230908,112800,159047380,8350,8350,8350,8350,4
|
|
20230908,112700,159013980,8350,8350,8350,8350,0
|
|
20230908,112600,159013980,8350,8350,8350,8350,25
|
|
20230908,112500,158805230,8350,8350,8350,8350,0
|
|
20230908,112400,158805230,8350,8350,8350,8350,4
|
|
20230908,112300,158771830,8350,8350,8350,8350,4
|
|
20230908,112200,158738430,8350,8350,8350,8350,0
|
|
20230908,112100,158738430,8350,8350,8350,8350,4
|
|
20230908,112000,158705030,8390,8370,8390,8370,5
|
|
20230908,111900,158663160,8370,8370,8370,8370,1
|
|
20230908,111800,158654790,8350,8350,8350,8350,4
|
|
20230908,111700,158621390,8350,8350,8350,8350,101
|
|
20230908,111600,157778040,8350,8370,8390,8350,26
|
|
20230908,111500,157560090,8350,8350,8350,8350,4
|
|
20230908,111400,157526690,8350,8350,8350,8350,0
|
|
20230908,111300,157526690,8350,8350,8350,8350,4
|
|
20230908,111200,157493290,8350,8350,8350,8350,100
|
|
20230908,111100,156658290,8350,8350,8350,8350,5
|
|
20230908,111000,156616540,8350,8350,8350,8350,4
|
|
20230908,110900,156583140,8350,8350,8350,8350,0
|
|
20230908,110800,156583140,8350,8350,8350,8350,4
|
|
20230908,110700,156549740,8350,8350,8350,8350,57
|
|
20230908,110600,156073790,8350,8350,8350,8350,15
|
|
20230908,110500,155948540,8350,8350,8350,8350,6
|
|
20230908,110400,155898440,8350,8350,8350,8350,0
|
|
20230908,110300,155898440,8350,8350,8350,8350,4
|
|
20230908,110200,155865040,8390,8350,8390,8350,54
|
|
20230908,110100,155412140,8390,8390,8390,8390,0
|
|
20230908,110000,155412140,8390,8400,8400,8390,493
|
|
20230908,105900,151275370,8390,8350,8390,8350,1562
|
|
20230908,105800,138175490,8350,8350,8350,8350,0
|
|
20230908,105700,138175490,8350,8350,8350,8350,5
|
|
20230908,105600,138133740,8350,8350,8350,8350,0
|
|
20230908,105500,138133740,8350,8350,8350,8350,5
|
|
20230908,105400,138091990,8350,8350,8350,8350,4
|
|
20230908,105300,138058590,8360,8360,8360,8360,2
|
|
20230908,105200,138041870,8350,8350,8350,8350,105
|
|
20230908,105100,137165120,8350,8350,8350,8350,4
|
|
20230908,105000,137131720,8350,8350,8350,8350,0
|
|
20230908,104900,137131720,8350,8350,8350,8350,105
|
|
20230908,104800,136254970,8350,8350,8350,8350,0
|
|
20230908,104700,136254970,8350,8350,8350,8350,4
|
|
20230908,104600,136221570,8350,8350,8350,8350,5
|
|
20230908,104500,136179820,8350,8350,8350,8350,0
|
|
20230908,104400,136179820,8350,8360,8360,8350,5
|
|
20230908,104300,136138060,8360,8360,8360,8360,10
|
|
20230908,104200,136054460,8360,8360,8360,8360,1
|
|
20230908,104100,136046100,8350,8350,8350,8350,4
|
|
20230908,104000,136012700,8350,8350,8350,8350,0
|
|
20230908,103900,136012700,8350,8350,8350,8350,5
|
|
20230908,103800,135970950,8350,8350,8350,8350,4
|
|
20230908,103700,135937550,8330,8330,8330,8330,0
|
|
20230908,103600,135937550,8330,8330,8330,8330,4
|
|
20230908,103500,135904230,8330,8330,8330,8330,4
|
|
20230908,103400,135870910,8330,8330,8330,8330,0
|
|
20230908,103300,135870910,8330,8330,8330,8330,25
|
|
20230908,103200,135662660,8330,8330,8330,8330,2
|
|
20230908,103100,135646000,8330,8350,8350,8330,4
|
|
20230908,103000,135612620,8380,8330,8380,8330,31
|
|
20230908,102900,135353380,8360,8360,8360,8360,0
|
|
20230908,102800,135353380,8360,8330,8360,8330,6
|
|
20230908,102700,135303360,8330,8330,8330,8330,1185
|
|
20230908,102600,125432310,8340,8340,8340,8340,238
|
|
20230908,102500,123447390,8340,8350,8360,8340,20
|
|
20230908,102400,123280280,8330,8330,8330,8330,0
|
|
20230908,102300,123280280,8330,8330,8330,8330,4
|
|
20230908,102200,123246960,8330,8330,8330,8330,154
|
|
20230908,102100,121964140,8330,8330,8330,8330,0
|
|
20230908,102000,121964140,8330,8330,8330,8330,5
|
|
20230908,101900,121922490,8330,8330,8330,8330,4
|
|
20230908,101800,121889170,8330,8330,8330,8330,0
|
|
20230908,101700,121889170,8330,8330,8330,8330,4
|
|
20230908,101600,121855850,8330,8330,8330,8330,0
|
|
20230908,101500,121855850,8330,8330,8330,8330,4
|
|
20230908,101400,121822530,8330,8330,8330,8330,5
|
|
20230908,101300,121780880,8350,8330,8350,8330,720
|
|
20230908,101200,115771280,8320,8320,8320,8320,4
|
|
20230908,101100,115738000,8330,8330,8330,8330,27
|
|
20230908,101000,115513090,8330,8330,8330,8330,0
|
|
20230908,100900,115513090,8330,8330,8330,8330,4
|
|
20230908,100800,115479770,8340,8340,8340,8340,3
|
|
20230908,100700,115454750,8330,8330,8330,8330,5
|
|
20230908,100600,115413100,8330,8330,8330,8330,4
|
|
20230908,100500,115379780,8330,8330,8330,8330,2
|
|
20230908,100400,115363120,8330,8330,8330,8330,4
|
|
20230908,100300,115329800,8330,8330,8330,8330,27
|
|
20230908,100200,115104890,8330,8330,8330,8330,0
|
|
20230908,100100,115104890,8330,8340,8340,8330,355
|
|
20230908,100000,112144240,8340,8340,8340,8330,321
|
|
20230908,095900,109468110,8340,8340,8340,8340,5
|
|
20230908,095800,109426410,8340,8340,8340,8340,4
|
|
20230908,095700,109393050,8340,8340,8340,8340,0
|
|
20230908,095600,109393050,8340,8360,8360,8340,15
|
|
20230908,095500,109267730,8330,8330,8330,8330,4
|
|
20230908,095400,109234410,8360,8360,8360,8360,1
|
|
20230908,095300,109226050,8330,8330,8330,8330,5
|
|
20230908,095200,109184400,8360,8330,8360,8330,4
|
|
20230908,095100,109151050,8330,8330,8330,8330,4
|
|
20230908,095000,109117730,8340,8340,8340,8340,1042
|
|
20230908,094900,100427450,8340,8340,8340,8340,0
|
|
20230908,094800,100427450,8340,8350,8350,8340,348
|
|
20230908,094700,97521690,8360,8360,8360,8350,473
|
|
20230908,094600,93570660,8400,8400,8400,8400,2
|
|
20230908,094500,93553860,8400,8360,8400,8360,12
|
|
20230908,094400,93453500,8360,8360,8360,8360,0
|
|
20230908,094300,93453500,8360,8360,8360,8360,5
|
|
20230908,094200,93411700,8360,8360,8360,8360,5
|
|
20230908,094100,93369900,8360,8360,8360,8360,36
|
|
20230908,094000,93068940,8360,8370,8370,8360,161
|
|
20230908,093900,91721420,8370,8400,8400,8370,210
|
|
20230908,093800,89963630,8410,8400,8410,8400,131
|
|
20230908,093700,88862520,8400,8360,8400,8360,152
|
|
20230908,093600,87590330,8370,8370,8370,8370,119
|
|
20230908,093500,86594300,8360,8380,8420,8360,298
|
|
20230908,093400,84097230,8380,8420,8420,8380,307
|
|
20230908,093300,81524450,8420,8420,8420,8420,2
|
|
20230908,093200,81507610,8380,8390,8430,8380,3106
|
|
20230908,093100,55350600,8420,8410,8420,8390,1297
|
|
20230908,093000,44431030,8400,8380,8410,8380,511
|
|
20230908,092900,40140350,8390,8380,8390,8350,508
|
|
20230908,092800,35883390,8370,8330,8370,8330,282
|
|
20230908,092700,33527050,8320,8350,8350,8320,521
|
|
20230908,092600,29176850,8350,8350,8350,8350,4
|
|
20230908,092500,29143450,8380,8350,8380,8350,187
|
|
20230908,092400,27580860,8350,8340,8350,8320,719
|
|
20230908,092300,21577980,8340,8340,8340,8320,94
|
|
20230908,092200,20795280,8330,8330,8330,8330,50
|
|
20230908,092100,20378780,8320,8320,8320,8320,5
|
|
20230908,092000,20337180,8310,8310,8310,8310,0
|
|
20230908,091900,20337180,8310,8310,8310,8310,12
|
|
20230908,091800,20237460,8310,8310,8310,8310,33
|
|
20230908,091700,19963230,8300,8300,8300,8300,0
|
|
20230908,091600,19963230,8300,8300,8300,8300,0
|
|
20230908,091500,19963230,8300,8300,8300,8300,0
|
|
20230908,091400,19963230,8300,8300,8300,8300,244
|
|
20230908,091300,17938030,8350,8350,8350,8350,0
|
|
20230908,091200,17938030,8350,8350,8350,8350,500
|
|
20230908,091100,13763030,8350,8350,8350,8350,5
|
|
20230908,091000,13721280,8350,8350,8350,8350,2
|
|
20230908,090900,13704580,8350,8340,8350,8340,300
|
|
20230908,090800,11199600,8300,8300,8300,8300,0
|
|
20230908,090700,11199600,8300,8320,8320,8300,4
|
|
20230908,090600,11166380,8330,8320,8330,8320,171
|
|
20230908,090500,9741960,8320,8300,8320,8300,458
|
|
20230908,090400,5933400,8300,8300,8300,8300,0
|
|
20230908,090300,5933400,8300,8300,8300,8300,99
|
|
20230908,090200,5111700,8290,8300,8320,8290,217
|
|
20230908,090100,3311700,8300,8300,8300,8300,98
|
|
20230908,090000,2498300,8300,8300,8300,8300,301
|