579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,961977580,8280,8280,8280,8280,4005
|
|
20230922,183500,961977580,8280,8280,8280,8280,0
|
|
20230922,183400,961977580,8280,8280,8280,8280,0
|
|
20230922,183300,961977580,8280,8280,8280,8280,0
|
|
20230922,183200,961977580,8280,8280,8280,8280,0
|
|
20230922,183100,961977580,8280,8280,8280,8280,0
|
|
20230922,183000,961977580,8280,8280,8280,8280,0
|
|
20230922,182900,961977580,8280,8280,8280,8280,0
|
|
20230922,182800,961977580,8280,8280,8280,8280,0
|
|
20230922,182700,961977580,8280,8280,8280,8280,0
|
|
20230922,182600,961977580,8280,8280,8280,8280,0
|
|
20230922,182500,961977580,8280,8280,8280,8280,0
|
|
20230922,182400,961977580,8280,8280,8280,8280,0
|
|
20230922,182300,961977580,8280,8280,8280,8280,0
|
|
20230922,182200,961977580,8280,8280,8280,8280,0
|
|
20230922,182100,961977580,8280,8280,8280,8280,0
|
|
20230922,182000,961977580,8280,8280,8280,8280,0
|
|
20230922,181900,961977580,8280,8280,8280,8280,0
|
|
20230922,181800,961977580,8280,8280,8280,8280,0
|
|
20230922,181700,961977580,8280,8280,8280,8280,0
|
|
20230922,181600,961977580,8280,8280,8280,8280,0
|
|
20230922,181500,961977580,8280,8280,8280,8280,0
|
|
20230922,181400,961977580,8280,8280,8280,8280,0
|
|
20230922,181300,961977580,8280,8280,8280,8280,0
|
|
20230922,181200,961977580,8280,8280,8280,8280,0
|
|
20230922,181100,961977580,8280,8280,8280,8280,0
|
|
20230922,181000,961977580,8280,8280,8280,8280,0
|
|
20230922,180900,961977580,8280,8280,8280,8280,0
|
|
20230922,180800,961977580,8280,8280,8280,8280,0
|
|
20230922,180700,961977580,8280,8280,8280,8280,0
|
|
20230922,180600,961977580,8280,8280,8280,8280,4005
|
|
20230922,180500,961977580,8280,8280,8280,8280,0
|
|
20230922,180400,961977580,8280,8280,8280,8280,0
|
|
20230922,180300,961977580,8280,8280,8280,8280,0
|
|
20230922,180200,961977580,8280,8280,8280,8280,0
|
|
20230922,180100,961977580,8280,8280,8280,8280,0
|
|
20230922,180000,961977580,8280,8280,8280,8280,0
|
|
20230922,175900,961977580,8280,8280,8280,8280,0
|
|
20230922,175800,961977580,8280,8280,8280,8280,0
|
|
20230922,175700,961977580,8280,8280,8280,8280,0
|
|
20230922,175600,961977580,8280,8280,8280,8280,0
|
|
20230922,175500,961977580,8280,8280,8280,8280,0
|
|
20230922,175400,961977580,8280,8280,8280,8280,0
|
|
20230922,175300,961977580,8280,8280,8280,8280,0
|
|
20230922,175200,961977580,8280,8280,8280,8280,0
|
|
20230922,175100,961977580,8280,8280,8280,8280,0
|
|
20230922,175000,961977580,8280,8280,8280,8280,0
|
|
20230922,174900,961977580,8280,8280,8280,8280,0
|
|
20230922,174800,961977580,8280,8280,8280,8280,0
|
|
20230922,174700,961977580,8280,8280,8280,8280,0
|
|
20230922,174600,961977580,8280,8280,8280,8280,0
|
|
20230922,174500,961977580,8280,8280,8280,8280,0
|
|
20230922,174400,961977580,8280,8280,8280,8280,0
|
|
20230922,174300,961977580,8280,8280,8280,8280,0
|
|
20230922,174200,961977580,8280,8280,8280,8280,0
|
|
20230922,174100,961977580,8280,8280,8280,8280,0
|
|
20230922,174000,961977580,8280,8280,8280,8280,0
|
|
20230922,173900,961977580,8280,8280,8280,8280,0
|
|
20230922,173800,961977580,8280,8280,8280,8280,0
|
|
20230922,173700,961977580,8280,8280,8280,8280,0
|
|
20230922,173600,961977580,8280,8280,8280,8280,4005
|
|
20230922,173500,961977580,8280,8280,8280,8280,0
|
|
20230922,173400,961977580,8280,8280,8280,8280,0
|
|
20230922,173300,961977580,8280,8280,8280,8280,0
|
|
20230922,173200,961977580,8280,8280,8280,8280,0
|
|
20230922,173100,961977580,8280,8280,8280,8280,0
|
|
20230922,173000,961977580,8280,8280,8280,8280,0
|
|
20230922,172900,961977580,8280,8280,8280,8280,0
|
|
20230922,172800,961977580,8280,8280,8280,8280,0
|
|
20230922,172700,961977580,8280,8280,8280,8280,0
|
|
20230922,172600,961977580,8280,8280,8280,8280,0
|
|
20230922,172500,961977580,8280,8280,8280,8280,0
|
|
20230922,172400,961977580,8280,8280,8280,8280,0
|
|
20230922,172300,961977580,8280,8280,8280,8280,0
|
|
20230922,172200,961977580,8280,8280,8280,8280,0
|
|
20230922,172100,961977580,8280,8280,8280,8280,0
|
|
20230922,172000,961977580,8280,8280,8280,8280,0
|
|
20230922,171900,961977580,8280,8280,8280,8280,0
|
|
20230922,171800,961977580,8280,8280,8280,8280,0
|
|
20230922,171700,961977580,8280,8280,8280,8280,0
|
|
20230922,171600,961977580,8280,8280,8280,8280,0
|
|
20230922,171500,961977580,8280,8280,8280,8280,0
|
|
20230922,171400,961977580,8280,8280,8280,8280,0
|
|
20230922,171300,961977580,8280,8280,8280,8280,0
|
|
20230922,171200,961977580,8280,8280,8280,8280,0
|
|
20230922,171100,961977580,8280,8280,8280,8280,0
|
|
20230922,171000,961977580,8280,8280,8280,8280,0
|
|
20230922,170900,961977580,8280,8280,8280,8280,0
|
|
20230922,170800,961977580,8280,8280,8280,8280,0
|
|
20230922,170700,961977580,8280,8280,8280,8280,0
|
|
20230922,170600,961977580,8280,8280,8280,8280,4005
|
|
20230922,170500,961977580,8280,8280,8280,8280,0
|
|
20230922,170400,961977580,8280,8280,8280,8280,0
|
|
20230922,170300,961977580,8280,8280,8280,8280,0
|
|
20230922,170200,961977580,8280,8280,8280,8280,0
|
|
20230922,170100,961977580,8280,8280,8280,8280,0
|
|
20230922,170000,961977580,8280,8280,8280,8280,0
|
|
20230922,165900,961977580,8280,8280,8280,8280,0
|
|
20230922,165800,961977580,8280,8280,8280,8280,0
|
|
20230922,165700,961977580,8280,8280,8280,8280,0
|
|
20230922,165600,961977580,8280,8280,8280,8280,0
|
|
20230922,165500,961977580,8280,8280,8280,8280,0
|
|
20230922,165400,961977580,8280,8280,8280,8280,0
|
|
20230922,165300,961977580,8280,8280,8280,8280,0
|
|
20230922,165200,961977580,8280,8280,8280,8280,0
|
|
20230922,165100,961977580,8280,8280,8280,8280,0
|
|
20230922,165000,961977580,8280,8280,8280,8280,0
|
|
20230922,164900,961977580,8280,8280,8280,8280,0
|
|
20230922,164800,961977580,8280,8280,8280,8280,0
|
|
20230922,164700,961977580,8280,8280,8280,8280,0
|
|
20230922,164600,961977580,8280,8280,8280,8280,0
|
|
20230922,164500,961977580,8280,8280,8280,8280,0
|
|
20230922,164400,961977580,8280,8280,8280,8280,0
|
|
20230922,164300,961977580,8280,8280,8280,8280,0
|
|
20230922,164200,961977580,8280,8280,8280,8280,0
|
|
20230922,164100,961977580,8280,8280,8280,8280,0
|
|
20230922,164000,961977580,8280,8280,8280,8280,0
|
|
20230922,163900,961977580,8280,8280,8280,8280,0
|
|
20230922,163800,961977580,8280,8280,8280,8280,0
|
|
20230922,163700,961977580,8280,8280,8280,8280,0
|
|
20230922,163600,961977580,8280,8280,8280,8280,4005
|
|
20230922,163500,961977580,8280,8280,8280,8280,0
|
|
20230922,163400,961977580,8280,8280,8280,8280,0
|
|
20230922,163300,961977580,8280,8280,8280,8280,0
|
|
20230922,163200,961977580,8280,8280,8280,8280,0
|
|
20230922,163100,961977580,8280,8280,8280,8280,0
|
|
20230922,163000,961977580,8280,8280,8280,8280,0
|
|
20230922,162900,961977580,8280,8280,8280,8280,0
|
|
20230922,162800,961977580,8280,8280,8280,8280,0
|
|
20230922,162700,961977580,8280,8280,8280,8280,0
|
|
20230922,162600,961977580,8280,8280,8280,8280,0
|
|
20230922,162500,961977580,8280,8280,8280,8280,0
|
|
20230922,162400,961977580,8280,8280,8280,8280,0
|
|
20230922,162300,961977580,8280,8280,8280,8280,0
|
|
20230922,162200,961977580,8280,8280,8280,8280,0
|
|
20230922,162100,961977580,8280,8280,8280,8280,0
|
|
20230922,162000,961977580,8280,8280,8280,8280,0
|
|
20230922,161900,961977580,8280,8280,8280,8280,0
|
|
20230922,161800,961977580,8280,8280,8280,8280,0
|
|
20230922,161700,961977580,8280,8280,8280,8280,0
|
|
20230922,161600,961977580,8280,8280,8280,8280,0
|
|
20230922,161500,961977580,8280,8280,8280,8280,0
|
|
20230922,161400,961977580,8280,8280,8280,8280,0
|
|
20230922,161300,961977580,8280,8280,8280,8280,0
|
|
20230922,161200,961977580,8280,8280,8280,8280,0
|
|
20230922,161100,961977580,8280,8280,8280,8280,0
|
|
20230922,161000,961977580,8280,8280,8280,8280,0
|
|
20230922,160900,961977580,8280,8280,8280,8280,0
|
|
20230922,160800,961977580,8280,8280,8280,8280,0
|
|
20230922,160700,961977580,8280,8280,8280,8280,0
|
|
20230922,160600,961977580,8280,8280,8280,8280,4005
|
|
20230922,160500,961977580,8280,8280,8280,8280,0
|
|
20230922,160400,961977580,8280,8280,8280,8280,0
|
|
20230922,160300,961977580,8280,8280,8280,8280,0
|
|
20230922,160200,961977580,8280,8280,8280,8280,0
|
|
20230922,160100,961977580,8280,8280,8280,8280,0
|
|
20230922,160000,961977580,8280,8280,8280,8280,0
|
|
20230922,155900,961977580,8280,8280,8280,8280,0
|
|
20230922,155800,961977580,8280,8280,8280,8280,0
|
|
20230922,155700,961977580,8280,8280,8280,8280,0
|
|
20230922,155600,961977580,8280,8280,8280,8280,0
|
|
20230922,155500,961977580,8280,8280,8280,8280,0
|
|
20230922,155400,961977580,8280,8280,8280,8280,0
|
|
20230922,155300,961977580,8280,8280,8280,8280,0
|
|
20230922,155200,961977580,8280,8280,8280,8280,0
|
|
20230922,155100,961977580,8280,8280,8280,8280,0
|
|
20230922,155000,961977580,8280,8280,8280,8280,0
|
|
20230922,154900,961977580,8280,8280,8280,8280,0
|
|
20230922,154800,961977580,8280,8280,8280,8280,0
|
|
20230922,154700,961977580,8280,8280,8280,8280,0
|
|
20230922,154600,961977580,8280,8280,8280,8280,0
|
|
20230922,154500,961977580,8280,8280,8280,8280,0
|
|
20230922,154400,961977580,8280,8280,8280,8280,0
|
|
20230922,154300,961977580,8280,8280,8280,8280,0
|
|
20230922,154200,961977580,8280,8280,8280,8280,0
|
|
20230922,154100,961977580,8280,8280,8280,8280,0
|
|
20230922,154000,961977580,8280,8280,8280,8280,0
|
|
20230922,153900,961977580,8280,8280,8280,8280,0
|
|
20230922,153800,961977580,8280,8280,8280,8280,0
|
|
20230922,153700,961977580,8280,8280,8280,8280,0
|
|
20230922,153600,961977580,8280,8280,8280,8280,4005
|
|
20230922,153500,961977580,8280,8280,8280,8280,0
|
|
20230922,153400,961977580,8280,8280,8280,8280,0
|
|
20230922,153300,961977580,8280,8280,8280,8280,0
|
|
20230922,153200,961977580,8280,8280,8280,8280,0
|
|
20230922,153100,961977580,8280,8280,8280,8280,0
|
|
20230922,153000,961977580,8280,8280,8280,8280,4005
|
|
20230922,152900,928816180,8290,8290,8290,8290,0
|
|
20230922,152800,928816180,8290,8290,8290,8290,0
|
|
20230922,152700,928816180,8290,8290,8290,8290,0
|
|
20230922,152600,928816180,8290,8290,8290,8290,0
|
|
20230922,152500,928816180,8290,8290,8290,8290,0
|
|
20230922,152400,928816180,8290,8290,8290,8290,0
|
|
20230922,152300,928816180,8290,8290,8290,8290,0
|
|
20230922,152200,928816180,8290,8290,8290,8290,0
|
|
20230922,152100,928816180,8290,8290,8290,8290,0
|
|
20230922,152000,928816180,8290,8290,8290,8290,0
|
|
20230922,151900,928816180,8290,8300,8300,8290,1058
|
|
20230922,151800,920045060,8290,8290,8290,8290,600
|
|
20230922,151700,915071060,8300,8300,8300,8290,2855
|
|
20230922,151600,891402700,8300,8300,8300,8300,154
|
|
20230922,151500,890124500,8300,8300,8300,8300,130
|
|
20230922,151400,889045500,8300,8300,8300,8300,100
|
|
20230922,151300,888215500,8300,8300,8300,8300,1998
|
|
20230922,151200,871632100,8310,8310,8310,8310,790
|
|
20230922,151100,865067200,8320,8320,8320,8320,0
|
|
20230922,151000,865067200,8320,8320,8320,8320,1
|
|
20230922,150900,865058880,8310,8310,8310,8310,289
|
|
20230922,150800,862657290,8300,8300,8310,8300,385
|
|
20230922,150700,859458480,8300,8300,8300,8300,0
|
|
20230922,150600,859458480,8300,8300,8300,8300,74
|
|
20230922,150500,858844280,8290,8300,8300,8290,754
|
|
20230922,150400,852586580,8300,8300,8300,8300,758
|
|
20230922,150300,846295180,8300,8300,8300,8300,763
|
|
20230922,150200,839962280,8300,8310,8310,8300,455
|
|
20230922,150100,836183440,8320,8320,8320,8320,1
|
|
20230922,150000,836175120,8310,8310,8310,8310,0
|
|
20230922,145900,836175120,8310,8310,8310,8310,0
|
|
20230922,145800,836175120,8310,8310,8310,8310,33
|
|
20230922,145700,835900890,8320,8320,8320,8320,20
|
|
20230922,145600,835734490,8290,8300,8300,8290,1575
|
|
20230922,145500,822675670,8300,8300,8300,8300,34
|
|
20230922,145400,822393470,8320,8320,8320,8320,0
|
|
20230922,145300,822393470,8320,8320,8320,8320,0
|
|
20230922,145200,822393470,8320,8320,8320,8320,5
|
|
20230922,145100,822351870,8320,8320,8320,8320,0
|
|
20230922,145000,822351870,8320,8320,8320,8320,65
|
|
20230922,144900,821811070,8320,8320,8320,8320,198
|
|
20230922,144800,820163710,8320,8320,8320,8320,0
|
|
20230922,144700,820163710,8320,8320,8320,8320,2
|
|
20230922,144600,820147070,8320,8320,8320,8320,9
|
|
20230922,144500,820072190,8290,8300,8300,8290,1078
|
|
20230922,144400,811130510,8300,8320,8320,8300,514
|
|
20230922,144300,806864070,8310,8310,8310,8310,1
|
|
20230922,144200,806855760,8300,8300,8300,8300,0
|
|
20230922,144100,806855760,8300,8300,8300,8300,0
|
|
20230922,144000,806855760,8300,8300,8300,8300,9
|
|
20230922,143900,806781060,8290,8290,8290,8290,0
|
|
20230922,143800,806781060,8290,8290,8290,8290,0
|
|
20230922,143700,806781060,8290,8290,8290,8290,0
|
|
20230922,143600,806781060,8290,8290,8290,8290,0
|
|
20230922,143500,806781060,8290,8290,8290,8290,0
|
|
20230922,143400,806781060,8290,8320,8320,8290,48
|
|
20230922,143300,806382780,8290,8300,8300,8290,100
|
|
20230922,143200,805553770,8300,8300,8300,8300,0
|
|
20230922,143100,805553770,8300,8310,8310,8300,2097
|
|
20230922,143000,788148370,8320,8320,8320,8320,10
|
|
20230922,142900,788065170,8320,8320,8320,8320,0
|
|
20230922,142800,788065170,8320,8320,8320,8320,25
|
|
20230922,142700,787857170,8300,8300,8300,8300,0
|
|
20230922,142600,787857170,8300,8310,8310,8300,7
|
|
20230922,142500,787799060,8300,8300,8300,8300,10
|
|
20230922,142400,787716060,8300,8300,8300,8300,100
|
|
20230922,142300,786886060,8300,8300,8300,8300,0
|
|
20230922,142200,786886060,8300,8300,8300,8300,0
|
|
20230922,142100,786886060,8300,8330,8330,8300,178
|
|
20230922,142000,785408600,8300,8300,8300,8300,0
|
|
20230922,141900,785408600,8300,8300,8300,8300,200
|
|
20230922,141800,783748600,8300,8300,8300,8300,0
|
|
20230922,141700,783748600,8300,8300,8300,8300,85
|
|
20230922,141600,783043100,8300,8300,8300,8300,2050
|
|
20230922,141500,766028100,8300,8300,8300,8290,43
|
|
20230922,141400,765671270,8300,8300,8300,8300,289
|
|
20230922,141300,763272570,8300,8300,8300,8300,18
|
|
20230922,141200,763123170,8300,8300,8300,8300,0
|
|
20230922,141100,763123170,8300,8300,8300,8300,0
|
|
20230922,141000,763123170,8300,8340,8340,8300,3001
|
|
20230922,140900,738210280,8310,8310,8310,8310,51
|
|
20230922,140800,737786470,8310,8310,8310,8310,30
|
|
20230922,140700,737537170,8340,8340,8340,8340,0
|
|
20230922,140600,737537170,8340,8320,8340,8320,50
|
|
20230922,140500,737120290,8280,8280,8280,8280,0
|
|
20230922,140400,737120290,8280,8280,8280,8280,0
|
|
20230922,140300,737120290,8280,8280,8280,8280,103
|
|
20230922,140200,736267450,8280,8280,8280,8280,20
|
|
20230922,140100,736101850,8280,8280,8280,8280,0
|
|
20230922,140000,736101850,8280,8290,8290,8280,100
|
|
20230922,135900,735273450,8280,8280,8280,8280,0
|
|
20230922,135800,735273450,8280,8280,8280,8280,0
|
|
20230922,135700,735273450,8280,8280,8280,8280,0
|
|
20230922,135600,735273450,8280,8310,8310,8280,3000
|
|
20230922,135500,710408960,8300,8300,8300,8300,0
|
|
20230922,135400,710408960,8300,8300,8300,8300,0
|
|
20230922,135300,710408960,8300,8300,8300,8300,0
|
|
20230922,135200,710408960,8300,8300,8300,8300,0
|
|
20230922,135100,710408960,8300,8300,8300,8300,0
|
|
20230922,135000,710408960,8300,8300,8300,8300,1188
|
|
20230922,134900,700548560,8300,8310,8310,8300,2113
|
|
20230922,134800,683001410,8310,8310,8310,8310,20
|
|
20230922,134700,682835210,8330,8330,8330,8330,79
|
|
20230922,134600,682177140,8330,8330,8330,8310,1042
|
|
20230922,134500,673497680,8330,8310,8330,8310,341
|
|
20230922,134400,670663950,8310,8310,8310,8310,66
|
|
20230922,134300,670115490,8320,8320,8320,8310,124
|
|
20230922,134200,669084810,8320,8320,8320,8320,100
|
|
20230922,134100,668252810,8320,8320,8320,8320,0
|
|
20230922,134000,668252810,8320,8320,8320,8320,227
|
|
20230922,133900,666364170,8330,8320,8330,8320,7
|
|
20230922,133800,666305900,8320,8320,8320,8320,179
|
|
20230922,133700,664816620,8320,8320,8320,8320,0
|
|
20230922,133600,664816620,8320,8320,8320,8320,5
|
|
20230922,133500,664775020,8320,8320,8320,8320,0
|
|
20230922,133400,664775020,8320,8320,8320,8320,15
|
|
20230922,133300,664650220,8320,8320,8320,8320,502
|
|
20230922,133200,660473580,8320,8320,8320,8320,0
|
|
20230922,133100,660473580,8320,8310,8320,8310,3
|
|
20230922,133000,660448640,8310,8310,8310,8310,5
|
|
20230922,132900,660407090,8310,8310,8310,8310,10
|
|
20230922,132800,660323990,8310,8310,8310,8310,104
|
|
20230922,132700,659459750,8310,8320,8320,8310,401
|
|
20230922,132600,656125440,8310,8330,8330,8310,428
|
|
20230922,132500,652568180,8340,8330,8340,8330,179
|
|
20230922,132400,651077100,8330,8330,8330,8330,0
|
|
20230922,132300,651077100,8330,8330,8330,8330,13
|
|
20230922,132200,650968810,8320,8320,8320,8320,140
|
|
20230922,132100,649804010,8330,8330,8330,8330,0
|
|
20230922,132000,649804010,8330,8330,8330,8330,5
|
|
20230922,131900,649762360,8330,8330,8330,8330,0
|
|
20230922,131800,649762360,8330,8330,8330,8330,6
|
|
20230922,131700,649712380,8330,8320,8330,8320,377
|
|
20230922,131600,646572370,8320,8320,8320,8320,360
|
|
20230922,131500,643577170,8330,8330,8330,8330,20
|
|
20230922,131400,643410570,8330,8330,8330,8330,481
|
|
20230922,131300,639403840,8330,8330,8330,8330,11
|
|
20230922,131200,639312210,8330,8330,8330,8330,20
|
|
20230922,131100,639145610,8330,8330,8330,8330,0
|
|
20230922,131000,639145610,8330,8330,8330,8330,0
|
|
20230922,130900,639145610,8330,8330,8330,8320,122
|
|
20230922,130800,638129560,8340,8340,8340,8340,0
|
|
20230922,130700,638129560,8340,8340,8340,8340,56
|
|
20230922,130600,637662520,8340,8340,8340,8340,602
|
|
20230922,130500,632641840,8340,8340,8340,8340,0
|
|
20230922,130400,632641840,8340,8340,8340,8340,130
|
|
20230922,130300,631557640,8330,8330,8330,8330,100
|
|
20230922,130200,630724640,8330,8330,8330,8330,1
|
|
20230922,130100,630716310,8340,8340,8340,8340,0
|
|
20230922,130000,630716310,8340,8340,8340,8340,0
|
|
20230922,125900,630716310,8340,8340,8340,8340,0
|
|
20230922,125800,630716310,8340,8340,8340,8340,0
|
|
20230922,125700,630716310,8340,8340,8340,8340,0
|
|
20230922,125600,630716310,8340,8340,8340,8340,5
|
|
20230922,125500,630674610,8340,8340,8340,8340,135
|
|
20230922,125400,629548710,8340,8340,8340,8340,0
|
|
20230922,125300,629548710,8340,8340,8340,8340,0
|
|
20230922,125200,629548710,8340,8330,8340,8320,331
|
|
20230922,125100,626789490,8330,8330,8330,8330,0
|
|
20230922,125000,626789490,8330,8330,8330,8330,5
|
|
20230922,124900,626747840,8330,8330,8330,8330,100
|
|
20230922,124800,625914840,8340,8340,8340,8340,100
|
|
20230922,124700,625080840,8340,8340,8340,8340,0
|
|
20230922,124600,625080840,8340,8340,8340,8340,10
|
|
20230922,124500,624997440,8320,8320,8320,8320,0
|
|
20230922,124400,624997440,8320,8320,8320,8320,0
|
|
20230922,124300,624997440,8320,8320,8320,8320,0
|
|
20230922,124200,624997440,8320,8320,8320,8320,0
|
|
20230922,124100,624997440,8320,8320,8320,8320,5
|
|
20230922,124000,624955840,8310,8310,8310,8310,150
|
|
20230922,123900,623709340,8310,8310,8310,8310,450
|
|
20230922,123800,619969840,8330,8310,8330,8310,142
|
|
20230922,123700,618787320,8300,8300,8300,8300,0
|
|
20230922,123600,618787320,8300,8300,8300,8300,826
|
|
20230922,123500,611931520,8300,8310,8310,8300,2174
|
|
20230922,123400,593886320,8300,8310,8310,8300,1160
|
|
20230922,123300,584258120,8310,8310,8310,8310,20
|
|
20230922,123200,584091920,8310,8330,8330,8300,72
|
|
20230922,123100,583493760,8300,8300,8300,8300,200
|
|
20230922,123000,581833760,8300,8300,8300,8300,200
|
|
20230922,122900,580173760,8300,8300,8300,8300,606
|
|
20230922,122800,575143960,8300,8310,8310,8290,1505
|
|
20230922,122700,562647990,8320,8320,8320,8320,1
|
|
20230922,122600,562639670,8310,8310,8310,8310,0
|
|
20230922,122500,562639670,8310,8310,8310,8310,0
|
|
20230922,122400,562639670,8310,8310,8310,8310,500
|
|
20230922,122300,558484670,8310,8310,8310,8310,100
|
|
20230922,122200,557653670,8300,8300,8300,8300,0
|
|
20230922,122100,557653670,8300,8300,8300,8300,49
|
|
20230922,122000,557246970,8300,8300,8300,8300,0
|
|
20230922,121900,557246970,8300,8300,8300,8300,0
|
|
20230922,121800,557246970,8300,8290,8300,8290,110
|
|
20230922,121700,556334070,8300,8300,8300,8300,800
|
|
20230922,121600,549694070,8300,8300,8300,8300,0
|
|
20230922,121500,549694070,8300,8310,8310,8300,500
|
|
20230922,121400,545544060,8300,8300,8300,8300,0
|
|
20230922,121300,545544060,8300,8310,8310,8300,170
|
|
20230922,121200,544133030,8330,8330,8330,8330,3
|
|
20230922,121100,544108040,8330,8330,8330,8330,100
|
|
20230922,121000,543275040,8330,8330,8330,8330,0
|
|
20230922,120900,543275040,8330,8330,8330,8330,80
|
|
20230922,120800,542608640,8300,8300,8300,8300,0
|
|
20230922,120700,542608640,8300,8300,8300,8300,0
|
|
20230922,120600,542608640,8300,8300,8300,8300,0
|
|
20230922,120500,542608640,8300,8300,8300,8300,0
|
|
20230922,120400,542608640,8300,8300,8300,8300,10
|
|
20230922,120300,542525640,8300,8320,8320,8300,80
|
|
20230922,120200,541861420,8320,8330,8330,8320,82
|
|
20230922,120100,541179020,8340,8340,8340,8340,359
|
|
20230922,120000,538184960,8340,8340,8340,8330,81
|
|
20230922,115900,537509730,8340,8340,8340,8340,3
|
|
20230922,115800,537484710,8340,8320,8340,8310,194
|
|
20230922,115700,535872300,8350,8300,8350,8300,2074
|
|
20230922,115600,518560870,8300,8300,8300,8300,2
|
|
20230922,115500,518544270,8300,8290,8300,8290,14
|
|
20230922,115400,518428100,8300,8300,8300,8300,6
|
|
20230922,115300,518378300,8290,8290,8290,8290,46
|
|
20230922,115200,517996960,8300,8310,8310,8290,48
|
|
20230922,115100,517598570,8320,8320,8320,8320,5
|
|
20230922,115000,517556970,8310,8320,8320,8310,19
|
|
20230922,114900,517399060,8320,8320,8320,8320,125
|
|
20230922,114800,516359060,8320,8320,8320,8320,5
|
|
20230922,114700,516317460,8310,8310,8310,8310,3
|
|
20230922,114600,516292530,8310,8330,8330,8310,25
|
|
20230922,114500,516084720,8330,8350,8350,8330,169
|
|
20230922,114400,514673810,8350,8300,8350,8300,502
|
|
20230922,114300,510499840,8300,8300,8300,8300,0
|
|
20230922,114200,510499840,8300,8300,8300,8300,3
|
|
20230922,114100,510474940,8300,8300,8300,8300,3
|
|
20230922,114000,510450040,8270,8290,8290,8270,500
|
|
20230922,113900,506314840,8280,8300,8300,8280,251
|
|
20230922,113800,504236200,8300,8300,8300,8300,4
|
|
20230922,113700,504203000,8300,8300,8300,8300,14
|
|
20230922,113600,504086800,8310,8310,8310,8310,2
|
|
20230922,113500,504070180,8300,8300,8300,8300,12
|
|
20230922,113400,503970580,8300,8300,8300,8300,3
|
|
20230922,113300,503945680,8300,8300,8300,8300,107
|
|
20230922,113200,503057580,8300,8310,8310,8300,128
|
|
20230922,113100,501993950,8310,8310,8310,8310,5
|
|
20230922,113000,501952400,8310,8310,8310,8310,7
|
|
20230922,112900,501894230,8300,8300,8300,8300,0
|
|
20230922,112800,501894230,8300,8310,8310,8300,7
|
|
20230922,112700,501836100,8310,8310,8310,8310,7
|
|
20230922,112600,501777930,8310,8310,8310,8310,2
|
|
20230922,112500,501761310,8310,8320,8320,8310,72
|
|
20230922,112400,501162290,8320,8300,8320,8300,80
|
|
20230922,112300,500497040,8300,8300,8300,8300,122
|
|
20230922,112200,499484440,8300,8290,8300,8290,39
|
|
20230922,112100,499161110,8300,8300,8300,8300,3
|
|
20230922,112000,499136210,8320,8320,8320,8320,1
|
|
20230922,111900,499127890,8330,8330,8330,8330,3
|
|
20230922,111800,499102900,8330,8280,8330,8270,352
|
|
20230922,111700,496190360,8270,8340,8340,8270,3326
|
|
20230922,111600,468585240,8340,8340,8340,8340,451
|
|
20230922,111500,464823900,8340,8340,8340,8340,253
|
|
20230922,111400,462713880,8340,8340,8340,8340,1
|
|
20230922,111300,462705540,8340,8340,8340,8340,1
|
|
20230922,111200,462697200,8340,8340,8340,8330,25
|
|
20230922,111100,462488900,8340,8340,8340,8340,1820
|
|
20230922,111000,447310100,8340,8340,8340,8340,52
|
|
20230922,110900,446876420,8340,8340,8340,8340,12
|
|
20230922,110800,446776340,8340,8350,8350,8340,17
|
|
20230922,110700,446634520,8350,8350,8350,8350,3
|
|
20230922,110600,446609470,8350,8350,8350,8350,3
|
|
20230922,110500,446584420,8340,8350,8350,8340,58
|
|
20230922,110400,446100600,8350,8350,8350,8350,105
|
|
20230922,110300,445223850,8350,8340,8350,8340,7
|
|
20230922,110200,445165450,8350,8350,8350,8350,1
|
|
20230922,110100,445157100,8350,8340,8350,8340,17
|
|
20230922,110000,445015290,8350,8340,8350,8340,14
|
|
20230922,105900,444898470,8340,8340,8340,8340,0
|
|
20230922,105800,444898470,8340,8350,8350,8340,14
|
|
20230922,105700,444781590,8350,8340,8350,8340,211
|
|
20230922,105600,443020450,8340,8340,8340,8320,102
|
|
20230922,105500,442170840,8340,8340,8340,8340,5
|
|
20230922,105400,442129140,8330,8340,8340,8330,102
|
|
20230922,105300,441279470,8340,8340,8340,8340,3
|
|
20230922,105200,441254450,8340,8340,8340,8330,7
|
|
20230922,105100,441196090,8330,8350,8350,8330,566
|
|
20230922,105000,436478620,8340,8340,8350,8340,337
|
|
20230922,104900,433666670,8350,8350,8350,8350,4
|
|
20230922,104800,433633270,8350,8350,8350,8350,11
|
|
20230922,104700,433541420,8350,8350,8350,8350,3
|
|
20230922,104600,433516370,8340,8350,8350,8340,271
|
|
20230922,104500,431256070,8350,8340,8350,8340,12
|
|
20230922,104400,431155970,8340,8340,8340,8340,11
|
|
20230922,104300,431064230,8350,8350,8350,8340,29
|
|
20230922,104200,430822110,8340,8340,8350,8340,119
|
|
20230922,104100,429829640,8340,8340,8340,8340,202
|
|
20230922,104000,428144960,8340,8330,8340,8330,46
|
|
20230922,103900,427761770,8330,8330,8330,8330,2
|
|
20230922,103800,427745110,8330,8320,8340,8320,305
|
|
20230922,103700,425203690,8320,8320,8320,8310,107
|
|
20230922,103600,424314450,8320,8320,8320,8320,1
|
|
20230922,103500,424306130,8320,8320,8320,8320,3
|
|
20230922,103400,424281170,8320,8320,8320,8310,19
|
|
20230922,103300,424123190,8330,8330,8330,8330,0
|
|
20230922,103200,424123190,8330,8330,8330,8330,5
|
|
20230922,103100,424081540,8330,8330,8330,8330,12
|
|
20230922,103000,423981580,8330,8330,8330,8330,7
|
|
20230922,102900,423923270,8330,8330,8330,8330,2
|
|
20230922,102800,423906610,8330,8320,8330,8320,10
|
|
20230922,102700,423823390,8330,8330,8330,8290,69
|
|
20230922,102600,423251130,8330,8320,8330,8320,51
|
|
20230922,102500,422826800,8320,8280,8320,8280,3
|
|
20230922,102400,422801880,8280,8320,8320,8280,301
|
|
20230922,102300,420307900,8320,8320,8320,8320,3
|
|
20230922,102200,420282940,8320,8320,8320,8320,40
|
|
20230922,102100,419950140,8320,8320,8320,8320,2
|
|
20230922,102000,419933500,8320,8310,8320,8300,185
|
|
20230922,101900,418397620,8320,8320,8320,8320,33
|
|
20230922,101800,418123060,8310,8330,8330,8310,498
|
|
20230922,101700,413979530,8320,8320,8320,8320,75
|
|
20230922,101600,413355530,8320,8300,8320,8300,79
|
|
20230922,101500,412699220,8310,8290,8310,8290,530
|
|
20230922,101400,408301400,8290,8280,8290,8280,31
|
|
20230922,101300,408044690,8280,8280,8280,8280,2
|
|
20230922,101200,408028130,8290,8270,8290,8260,359
|
|
20230922,101100,405058450,8270,8280,8280,8270,100
|
|
20230922,101000,404231440,8290,8290,8290,8270,7
|
|
20230922,100900,404173450,8300,8290,8300,8290,129
|
|
20230922,100800,403103040,8280,8290,8290,8280,57
|
|
20230922,100700,402631060,8290,8270,8290,8260,76
|
|
20230922,100600,402002690,8280,8280,8280,8280,1
|
|
20230922,100500,401994410,8290,8290,8290,8290,4
|
|
20230922,100400,401961250,8290,8290,8290,8290,2
|
|
20230922,100300,401944670,8300,8260,8300,8250,813
|
|
20230922,100200,395235400,8270,8280,8280,8270,496
|
|
20230922,100100,391128950,8300,8290,8300,8290,16
|
|
20230922,100000,390996260,8300,8300,8300,8290,61
|
|
20230922,095900,390490530,8280,8310,8310,8280,2115
|
|
20230922,095800,372966790,8320,8320,8320,8320,4
|
|
20230922,095700,372933510,8320,8320,8320,8320,3
|
|
20230922,095600,372908550,8320,8320,8320,8320,20
|
|
20230922,095500,372742150,8320,8310,8320,8290,5259
|
|
20230922,095400,329117000,8320,8320,8320,8310,144
|
|
20230922,095300,327920320,8310,8320,8320,8310,4
|
|
20230922,095200,327887050,8320,8320,8320,8310,889
|
|
20230922,095100,320499390,8320,8320,8320,8320,26
|
|
20230922,095000,320283070,8320,8320,8320,8320,7
|
|
20230922,094900,320224830,8300,8320,8320,8300,132
|
|
20230922,094800,319129200,8320,8320,8320,8320,11
|
|
20230922,094700,319037680,8310,8320,8320,8310,23
|
|
20230922,094600,318846430,8320,8320,8320,8310,493
|
|
20230922,094500,314749550,8320,8340,8340,8320,183
|
|
20230922,094400,313225220,8340,8340,8340,8340,6
|
|
20230922,094300,313175180,8340,8340,8350,8340,365
|
|
20230922,094200,310131020,8340,8350,8350,8340,698
|
|
20230922,094100,304303030,8350,8350,8350,8340,315
|
|
20230922,094000,301673280,8350,8370,8370,8350,194
|
|
20230922,093900,300051000,8370,8370,8370,8370,103
|
|
20230922,093800,299188890,8310,8370,8370,8310,1002
|
|
20230922,093700,290853740,8380,8320,8380,8320,8526
|
|
20230922,093600,219846120,8320,8310,8320,8310,847
|
|
20230922,093500,212799430,8310,8310,8310,8290,814
|
|
20230922,093400,206035210,8300,8290,8300,8290,406
|
|
20230922,093300,202669410,8300,8300,8300,8300,510
|
|
20230922,093200,198436410,8300,8290,8300,8280,2945
|
|
20230922,093100,174050440,8290,8300,8300,8280,125
|
|
20230922,093000,173015360,8280,8290,8290,8280,100
|
|
20230922,092900,172186840,8290,8290,8300,8290,894
|
|
20230922,092800,164767270,8280,8280,8280,8280,290
|
|
20230922,092700,162366070,8280,8280,8280,8280,662
|
|
20230922,092600,156884710,8280,8260,8280,8250,265
|
|
20230922,092500,154698090,8270,8250,8270,8250,89
|
|
20230922,092400,153963820,8260,8280,8280,8260,288
|
|
20230922,092300,151582800,8280,8270,8280,8270,185
|
|
20230922,092200,150051430,8270,8260,8270,8260,1178
|
|
20230922,092100,140318550,8260,8250,8260,8250,421
|
|
20230922,092000,136844080,8250,8250,8250,8240,215
|
|
20230922,091900,135070340,8250,8250,8250,8250,10
|
|
20230922,091800,134987840,8240,8240,8240,8240,355
|
|
20230922,091700,132062640,8240,8220,8240,8220,237
|
|
20230922,091600,130113030,8230,8240,8240,8220,1223
|
|
20230922,091500,120053200,8240,8240,8240,8240,119
|
|
20230922,091400,119072640,8250,8240,8250,8240,192
|
|
20230922,091300,117490500,8240,8240,8240,8230,691
|
|
20230922,091200,111798970,8240,8220,8240,8220,511
|
|
20230922,091100,107597780,8230,8230,8240,8230,607
|
|
20230922,091000,102601810,8230,8240,8240,8230,106
|
|
20230922,090900,101729100,8240,8230,8240,8210,1234
|
|
20230922,090800,91592840,8200,8230,8230,8200,411
|
|
20230922,090700,88213810,8210,8210,8240,8210,631
|
|
20230922,090600,83033210,8210,8200,8210,8200,590
|
|
20230922,090500,78191490,8200,8210,8210,8200,991
|
|
20230922,090400,70060930,8210,8210,8230,8200,1505
|
|
20230922,090300,57702290,8210,8220,8230,8210,1512
|
|
20230922,090200,45280550,8230,8220,8230,8220,190
|
|
20230922,090100,43718450,8200,8260,8260,8200,506
|
|
20230922,090000,39565070,8260,8210,8260,8210,4817
|