578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183500,928076700,8140,8140,8140,8140,4572
|
|
20230925,183400,928076700,8140,8140,8140,8140,0
|
|
20230925,183300,928076700,8140,8140,8140,8140,0
|
|
20230925,183200,928076700,8140,8140,8140,8140,0
|
|
20230925,183100,928076700,8140,8140,8140,8140,0
|
|
20230925,183000,928076700,8140,8140,8140,8140,0
|
|
20230925,182900,928076700,8140,8140,8140,8140,0
|
|
20230925,182800,928076700,8140,8140,8140,8140,0
|
|
20230925,182700,928076700,8140,8140,8140,8140,0
|
|
20230925,182600,928076700,8140,8140,8140,8140,0
|
|
20230925,182500,928076700,8140,8140,8140,8140,0
|
|
20230925,182400,928076700,8140,8140,8140,8140,0
|
|
20230925,182300,928076700,8140,8140,8140,8140,0
|
|
20230925,182200,928076700,8140,8140,8140,8140,0
|
|
20230925,182100,928076700,8140,8140,8140,8140,0
|
|
20230925,182000,928076700,8140,8140,8140,8140,0
|
|
20230925,181900,928076700,8140,8140,8140,8140,0
|
|
20230925,181800,928076700,8140,8140,8140,8140,0
|
|
20230925,181700,928076700,8140,8140,8140,8140,0
|
|
20230925,181600,928076700,8140,8140,8140,8140,0
|
|
20230925,181500,928076700,8140,8140,8140,8140,0
|
|
20230925,181400,928076700,8140,8140,8140,8140,0
|
|
20230925,181300,928076700,8140,8140,8140,8140,0
|
|
20230925,181200,928076700,8140,8140,8140,8140,0
|
|
20230925,181100,928076700,8140,8140,8140,8140,0
|
|
20230925,181000,928076700,8140,8140,8140,8140,0
|
|
20230925,180900,928076700,8140,8140,8140,8140,0
|
|
20230925,180800,928076700,8140,8140,8140,8140,0
|
|
20230925,180700,928076700,8140,8140,8140,8140,0
|
|
20230925,180600,928076700,8140,8140,8140,8140,0
|
|
20230925,180500,928076700,8140,8140,8140,8140,4572
|
|
20230925,180400,928076700,8140,8140,8140,8140,0
|
|
20230925,180300,928076700,8140,8140,8140,8140,0
|
|
20230925,180200,928076700,8140,8140,8140,8140,0
|
|
20230925,180100,928076700,8140,8140,8140,8140,0
|
|
20230925,180000,928076700,8140,8140,8140,8140,0
|
|
20230925,175900,928076700,8140,8140,8140,8140,0
|
|
20230925,175800,928076700,8140,8140,8140,8140,0
|
|
20230925,175700,928076700,8140,8140,8140,8140,0
|
|
20230925,175600,928076700,8140,8140,8140,8140,0
|
|
20230925,175500,928076700,8140,8140,8140,8140,0
|
|
20230925,175400,928076700,8140,8140,8140,8140,0
|
|
20230925,175300,928076700,8140,8140,8140,8140,0
|
|
20230925,175200,928076700,8140,8140,8140,8140,0
|
|
20230925,175100,928076700,8140,8140,8140,8140,0
|
|
20230925,175000,928076700,8140,8140,8140,8140,0
|
|
20230925,174900,928076700,8140,8140,8140,8140,0
|
|
20230925,174800,928076700,8140,8140,8140,8140,0
|
|
20230925,174700,928076700,8140,8140,8140,8140,0
|
|
20230925,174600,928076700,8140,8140,8140,8140,0
|
|
20230925,174500,928076700,8140,8140,8140,8140,0
|
|
20230925,174400,928076700,8140,8140,8140,8140,0
|
|
20230925,174300,928076700,8140,8140,8140,8140,0
|
|
20230925,174200,928076700,8140,8140,8140,8140,0
|
|
20230925,174100,928076700,8140,8140,8140,8140,0
|
|
20230925,174000,928076700,8140,8140,8140,8140,0
|
|
20230925,173900,928076700,8140,8140,8140,8140,0
|
|
20230925,173800,928076700,8140,8140,8140,8140,0
|
|
20230925,173700,928076700,8140,8140,8140,8140,0
|
|
20230925,173600,928076700,8140,8140,8140,8140,0
|
|
20230925,173500,928076700,8140,8140,8140,8140,4572
|
|
20230925,173400,928076700,8140,8140,8140,8140,0
|
|
20230925,173300,928076700,8140,8140,8140,8140,0
|
|
20230925,173200,928076700,8140,8140,8140,8140,0
|
|
20230925,173100,928076700,8140,8140,8140,8140,0
|
|
20230925,173000,928076700,8140,8140,8140,8140,0
|
|
20230925,172900,928076700,8140,8140,8140,8140,0
|
|
20230925,172800,928076700,8140,8140,8140,8140,0
|
|
20230925,172700,928076700,8140,8140,8140,8140,0
|
|
20230925,172600,928076700,8140,8140,8140,8140,0
|
|
20230925,172500,928076700,8140,8140,8140,8140,0
|
|
20230925,172400,928076700,8140,8140,8140,8140,0
|
|
20230925,172300,928076700,8140,8140,8140,8140,0
|
|
20230925,172200,928076700,8140,8140,8140,8140,0
|
|
20230925,172100,928076700,8140,8140,8140,8140,0
|
|
20230925,172000,928076700,8140,8140,8140,8140,0
|
|
20230925,171900,928076700,8140,8140,8140,8140,0
|
|
20230925,171800,928076700,8140,8140,8140,8140,0
|
|
20230925,171700,928076700,8140,8140,8140,8140,0
|
|
20230925,171600,928076700,8140,8140,8140,8140,0
|
|
20230925,171500,928076700,8140,8140,8140,8140,0
|
|
20230925,171400,928076700,8140,8140,8140,8140,0
|
|
20230925,171300,928076700,8140,8140,8140,8140,0
|
|
20230925,171200,928076700,8140,8140,8140,8140,0
|
|
20230925,171100,928076700,8140,8140,8140,8140,0
|
|
20230925,171000,928076700,8140,8140,8140,8140,0
|
|
20230925,170900,928076700,8140,8140,8140,8140,0
|
|
20230925,170800,928076700,8140,8140,8140,8140,0
|
|
20230925,170700,928076700,8140,8140,8140,8140,0
|
|
20230925,170600,928076700,8140,8140,8140,8140,0
|
|
20230925,170500,928076700,8140,8140,8140,8140,4572
|
|
20230925,170400,928076700,8140,8140,8140,8140,0
|
|
20230925,170300,928076700,8140,8140,8140,8140,0
|
|
20230925,170200,928076700,8140,8140,8140,8140,0
|
|
20230925,170100,928076700,8140,8140,8140,8140,0
|
|
20230925,170000,928076700,8140,8140,8140,8140,0
|
|
20230925,165900,928076700,8140,8140,8140,8140,0
|
|
20230925,165800,928076700,8140,8140,8140,8140,0
|
|
20230925,165700,928076700,8140,8140,8140,8140,0
|
|
20230925,165600,928076700,8140,8140,8140,8140,0
|
|
20230925,165500,928076700,8140,8140,8140,8140,0
|
|
20230925,165400,928076700,8140,8140,8140,8140,0
|
|
20230925,165300,928076700,8140,8140,8140,8140,0
|
|
20230925,165200,928076700,8140,8140,8140,8140,0
|
|
20230925,165100,928076700,8140,8140,8140,8140,0
|
|
20230925,165000,928076700,8140,8140,8140,8140,0
|
|
20230925,164900,928076700,8140,8140,8140,8140,0
|
|
20230925,164800,928076700,8140,8140,8140,8140,0
|
|
20230925,164700,928076700,8140,8140,8140,8140,0
|
|
20230925,164600,928076700,8140,8140,8140,8140,0
|
|
20230925,164500,928076700,8140,8140,8140,8140,0
|
|
20230925,164400,928076700,8140,8140,8140,8140,0
|
|
20230925,164300,928076700,8140,8140,8140,8140,0
|
|
20230925,164200,928076700,8140,8140,8140,8140,0
|
|
20230925,164100,928076700,8140,8140,8140,8140,0
|
|
20230925,164000,928076700,8140,8140,8140,8140,0
|
|
20230925,163900,928076700,8140,8140,8140,8140,0
|
|
20230925,163800,928076700,8140,8140,8140,8140,0
|
|
20230925,163700,928076700,8140,8140,8140,8140,0
|
|
20230925,163600,928076700,8140,8140,8140,8140,0
|
|
20230925,163500,928076700,8140,8140,8140,8140,4572
|
|
20230925,163400,928076700,8140,8140,8140,8140,0
|
|
20230925,163300,928076700,8140,8140,8140,8140,0
|
|
20230925,163200,928076700,8140,8140,8140,8140,0
|
|
20230925,163100,928076700,8140,8140,8140,8140,0
|
|
20230925,163000,928076700,8140,8140,8140,8140,0
|
|
20230925,162900,928076700,8140,8140,8140,8140,0
|
|
20230925,162800,928076700,8140,8140,8140,8140,0
|
|
20230925,162700,928076700,8140,8140,8140,8140,0
|
|
20230925,162600,928076700,8140,8140,8140,8140,0
|
|
20230925,162500,928076700,8140,8140,8140,8140,0
|
|
20230925,162400,928076700,8140,8140,8140,8140,0
|
|
20230925,162300,928076700,8140,8140,8140,8140,0
|
|
20230925,162200,928076700,8140,8140,8140,8140,0
|
|
20230925,162100,928076700,8140,8140,8140,8140,0
|
|
20230925,162000,928076700,8140,8140,8140,8140,0
|
|
20230925,161900,928076700,8140,8140,8140,8140,0
|
|
20230925,161800,928076700,8140,8140,8140,8140,0
|
|
20230925,161700,928076700,8140,8140,8140,8140,0
|
|
20230925,161600,928076700,8140,8140,8140,8140,0
|
|
20230925,161500,928076700,8140,8140,8140,8140,0
|
|
20230925,161400,928076700,8140,8140,8140,8140,0
|
|
20230925,161300,928076700,8140,8140,8140,8140,0
|
|
20230925,161200,928076700,8140,8140,8140,8140,0
|
|
20230925,161100,928076700,8140,8140,8140,8140,0
|
|
20230925,161000,928076700,8140,8140,8140,8140,0
|
|
20230925,160900,928076700,8140,8140,8140,8140,0
|
|
20230925,160800,928076700,8140,8140,8140,8140,0
|
|
20230925,160700,928076700,8140,8140,8140,8140,0
|
|
20230925,160600,928076700,8140,8140,8140,8140,0
|
|
20230925,160500,928076700,8140,8140,8140,8140,4572
|
|
20230925,160400,928076700,8140,8140,8140,8140,0
|
|
20230925,160300,928076700,8140,8140,8140,8140,0
|
|
20230925,160200,928076700,8140,8140,8140,8140,0
|
|
20230925,160100,928076700,8140,8140,8140,8140,0
|
|
20230925,160000,928076700,8140,8140,8140,8140,0
|
|
20230925,155900,928076700,8140,8140,8140,8140,0
|
|
20230925,155800,928076700,8140,8140,8140,8140,0
|
|
20230925,155700,928076700,8140,8140,8140,8140,0
|
|
20230925,155600,928076700,8140,8140,8140,8140,0
|
|
20230925,155500,928076700,8140,8140,8140,8140,0
|
|
20230925,155400,928076700,8140,8140,8140,8140,0
|
|
20230925,155300,928076700,8140,8140,8140,8140,0
|
|
20230925,155200,928076700,8140,8140,8140,8140,0
|
|
20230925,155100,928076700,8140,8140,8140,8140,0
|
|
20230925,155000,928076700,8140,8140,8140,8140,0
|
|
20230925,154900,928076700,8140,8140,8140,8140,0
|
|
20230925,154800,928076700,8140,8140,8140,8140,0
|
|
20230925,154700,928076700,8140,8140,8140,8140,0
|
|
20230925,154600,928076700,8140,8140,8140,8140,0
|
|
20230925,154500,928076700,8140,8140,8140,8140,0
|
|
20230925,154400,928076700,8140,8140,8140,8140,0
|
|
20230925,154300,928076700,8140,8140,8140,8140,0
|
|
20230925,154200,928076700,8140,8140,8140,8140,0
|
|
20230925,154100,928076700,8140,8140,8140,8140,0
|
|
20230925,154000,928076700,8140,8140,8140,8140,0
|
|
20230925,153900,928076700,8140,8140,8140,8140,0
|
|
20230925,153800,928076700,8140,8140,8140,8140,0
|
|
20230925,153700,928076700,8140,8140,8140,8140,0
|
|
20230925,153600,928076700,8140,8140,8140,8140,0
|
|
20230925,153500,928076700,8140,8140,8140,8140,4572
|
|
20230925,153400,928076700,8140,8140,8140,8140,0
|
|
20230925,153300,928076700,8140,8140,8140,8140,0
|
|
20230925,153200,928076700,8140,8140,8140,8140,0
|
|
20230925,153100,928076700,8140,8140,8140,8140,0
|
|
20230925,153000,928076700,8140,8140,8140,8140,4572
|
|
20230925,152900,890860620,8140,8140,8140,8140,0
|
|
20230925,152800,890860620,8140,8140,8140,8140,0
|
|
20230925,152700,890860620,8140,8140,8140,8140,0
|
|
20230925,152600,890860620,8140,8140,8140,8140,0
|
|
20230925,152500,890860620,8140,8140,8140,8140,0
|
|
20230925,152400,890860620,8140,8140,8140,8140,0
|
|
20230925,152300,890860620,8140,8140,8140,8140,0
|
|
20230925,152200,890860620,8140,8140,8140,8140,0
|
|
20230925,152100,890860620,8140,8140,8140,8140,0
|
|
20230925,152000,890860620,8140,8140,8140,8140,0
|
|
20230925,151900,890860620,8140,8150,8150,8140,1329
|
|
20230925,151800,880042130,8140,8150,8150,8140,354
|
|
20230925,151700,877160310,8150,8130,8150,8130,297
|
|
20230925,151600,874743550,8130,8130,8130,8120,550
|
|
20230925,151500,870276490,8130,8130,8130,8120,283
|
|
20230925,151400,867975900,8110,8130,8140,8110,3960
|
|
20230925,151300,835824440,8110,8140,8140,8100,2632
|
|
20230925,151200,814496190,8100,8130,8130,8100,3183
|
|
20230925,151100,788672890,8130,8140,8140,8130,655
|
|
20230925,151000,783347010,8140,8180,8180,8140,2159
|
|
20230925,150900,765733560,8200,8190,8200,8180,248
|
|
20230925,150800,763703400,8170,8170,8170,8170,30
|
|
20230925,150700,763458300,8170,8170,8170,8150,1257
|
|
20230925,150600,753198870,8170,8180,8180,8170,1437
|
|
20230925,150500,741457570,8170,8210,8210,8170,1680
|
|
20230925,150400,727694710,8200,8200,8220,8200,1419
|
|
20230925,150300,716058570,8200,8210,8220,8200,2830
|
|
20230925,150200,692832870,8220,8220,8230,8220,998
|
|
20230925,150100,684628050,8220,8230,8230,8220,886
|
|
20230925,150000,677344830,8230,8230,8230,8230,26
|
|
20230925,145900,677130850,8220,8220,8220,8220,16
|
|
20230925,145800,676999330,8230,8240,8240,8230,423
|
|
20230925,145700,673517540,8240,8240,8240,8240,21
|
|
20230925,145600,673344500,8240,8240,8240,8240,91
|
|
20230925,145500,672594660,8240,8240,8240,8240,1
|
|
20230925,145400,672586420,8240,8230,8240,8230,996
|
|
20230925,145300,664389330,8230,8240,8240,8230,294
|
|
20230925,145200,661969690,8250,8250,8250,8250,1
|
|
20230925,145100,661961440,8240,8230,8250,8230,240
|
|
20230925,145000,659985740,8240,8240,8240,8240,20
|
|
20230925,144900,659820940,8240,8230,8240,8230,101
|
|
20230925,144800,658989690,8240,8230,8240,8230,185
|
|
20230925,144700,657467090,8240,8240,8240,8240,0
|
|
20230925,144600,657467090,8240,8240,8240,8240,0
|
|
20230925,144500,657467090,8240,8240,8240,8240,51
|
|
20230925,144400,657046850,8240,8240,8240,8230,527
|
|
20230925,144300,652709400,8240,8250,8250,8240,18
|
|
20230925,144200,652560980,8250,8250,8250,8250,6
|
|
20230925,144100,652511480,8250,8250,8250,8250,257
|
|
20230925,144000,650391230,8270,8240,8270,8240,360
|
|
20230925,143900,647417740,8240,8240,8240,8240,210
|
|
20230925,143800,645687340,8260,8260,8260,8260,10
|
|
20230925,143700,645604740,8230,8230,8230,8230,4
|
|
20230925,143600,645571820,8230,8230,8230,8230,501
|
|
20230925,143500,641448590,8230,8230,8230,8230,0
|
|
20230925,143400,641448590,8230,8230,8230,8230,0
|
|
20230925,143300,641448590,8230,8230,8230,8230,162
|
|
20230925,143200,640115330,8240,8260,8260,8240,314
|
|
20230925,143100,637521890,8270,8270,8270,8270,0
|
|
20230925,143000,637521890,8270,8250,8270,8230,4903
|
|
20230925,142900,597155080,8240,8240,8240,8240,0
|
|
20230925,142800,597155080,8240,8240,8240,8240,0
|
|
20230925,142700,597155080,8240,8240,8240,8240,100
|
|
20230925,142600,596331080,8240,8250,8250,8240,2000
|
|
20230925,142500,579849080,8240,8240,8240,8240,501
|
|
20230925,142400,575720840,8240,8250,8250,8240,216
|
|
20230925,142300,573940780,8250,8250,8250,8250,2000
|
|
20230925,142200,557440780,8250,8250,8250,8250,1
|
|
20230925,142100,557432530,8250,8250,8250,8250,0
|
|
20230925,142000,557432530,8250,8260,8260,8250,443
|
|
20230925,141900,553773410,8260,8270,8270,8260,101
|
|
20230925,141800,552939140,8270,8270,8270,8270,1023
|
|
20230925,141700,544478930,8280,8280,8280,8280,0
|
|
20230925,141600,544478930,8280,8280,8280,8280,423
|
|
20230925,141500,540976490,8280,8280,8280,8280,0
|
|
20230925,141400,540976490,8280,8290,8290,8280,2100
|
|
20230925,141300,523587490,8290,8290,8290,8290,0
|
|
20230925,141200,523587490,8290,8290,8290,8290,5
|
|
20230925,141100,523546040,8280,8280,8280,8280,0
|
|
20230925,141000,523546040,8280,8280,8280,8280,7
|
|
20230925,140900,523488080,8290,8290,8290,8290,2
|
|
20230925,140800,523471500,8280,8290,8290,8280,111
|
|
20230925,140700,522552310,8310,8310,8310,8310,0
|
|
20230925,140600,522552310,8310,8290,8310,8290,4
|
|
20230925,140500,522519130,8280,8280,8280,8280,193
|
|
20230925,140400,520921090,8280,8280,8280,8280,3
|
|
20230925,140300,520896250,8280,8280,8280,8280,129
|
|
20230925,140200,519828130,8290,8290,8290,8290,3
|
|
20230925,140100,519803260,8280,8280,8280,8280,0
|
|
20230925,140000,519803260,8280,8280,8280,8280,0
|
|
20230925,135900,519803260,8280,8300,8300,8280,500
|
|
20230925,135800,515659470,8300,8300,8300,8300,39
|
|
20230925,135700,515335770,8310,8310,8310,8310,2
|
|
20230925,135600,515319150,8310,8310,8310,8310,0
|
|
20230925,135500,515319150,8310,8300,8310,8300,130
|
|
20230925,135400,514239000,8300,8300,8300,8300,10
|
|
20230925,135300,514156000,8300,8310,8310,8300,10
|
|
20230925,135200,514072990,8300,8300,8300,8300,16
|
|
20230925,135100,513940190,8320,8320,8320,8320,1
|
|
20230925,135000,513931870,8290,8300,8300,8290,431
|
|
20230925,134900,510357880,8290,8290,8290,8290,240
|
|
20230925,134800,508368280,8320,8320,8320,8320,0
|
|
20230925,134700,508368280,8320,8290,8320,8290,5
|
|
20230925,134600,508326710,8290,8290,8290,8290,5
|
|
20230925,134500,508285260,8290,8290,8290,8290,0
|
|
20230925,134400,508285260,8290,8290,8290,8290,0
|
|
20230925,134300,508285260,8290,8310,8310,8290,19
|
|
20230925,134200,508127730,8290,8290,8290,8290,0
|
|
20230925,134100,508127730,8290,8290,8290,8290,0
|
|
20230925,134000,508127730,8290,8320,8320,8290,13
|
|
20230925,133900,508019870,8290,8290,8290,8290,0
|
|
20230925,133800,508019870,8290,8290,8290,8290,180
|
|
20230925,133700,506527670,8330,8330,8330,8330,2
|
|
20230925,133600,506511010,8330,8330,8330,8330,0
|
|
20230925,133500,506511010,8330,8330,8330,8330,0
|
|
20230925,133400,506511010,8330,8330,8330,8330,0
|
|
20230925,133300,506511010,8330,8330,8330,8330,1
|
|
20230925,133200,506502680,8330,8330,8330,8330,0
|
|
20230925,133100,506502680,8330,8330,8330,8330,0
|
|
20230925,133000,506502680,8330,8330,8330,8330,0
|
|
20230925,132900,506502680,8330,8330,8330,8330,30
|
|
20230925,132800,506252780,8330,8330,8330,8330,0
|
|
20230925,132700,506252780,8330,8330,8330,8330,0
|
|
20230925,132600,506252780,8330,8330,8330,8330,0
|
|
20230925,132500,506252780,8330,8290,8330,8290,61
|
|
20230925,132400,505747050,8290,8290,8290,8290,0
|
|
20230925,132300,505747050,8290,8290,8290,8290,200
|
|
20230925,132200,504089050,8290,8290,8290,8290,0
|
|
20230925,132100,504089050,8290,8290,8290,8290,0
|
|
20230925,132000,504089050,8290,8290,8290,8290,1
|
|
20230925,131900,504080760,8280,8280,8280,8280,0
|
|
20230925,131800,504080760,8280,8280,8280,8280,0
|
|
20230925,131700,504080760,8280,8280,8280,8280,0
|
|
20230925,131600,504080760,8280,8280,8280,8280,0
|
|
20230925,131500,504080760,8280,8300,8300,8280,1484
|
|
20230925,131400,491787930,8290,8290,8290,8290,1
|
|
20230925,131300,491779640,8290,8290,8290,8290,1085
|
|
20230925,131200,482784990,8290,8290,8290,8290,0
|
|
20230925,131100,482784990,8290,8290,8290,8290,150
|
|
20230925,131000,481541490,8290,8290,8290,8290,75
|
|
20230925,130900,480919740,8290,8290,8290,8290,500
|
|
20230925,130800,476774740,8300,8300,8300,8300,600
|
|
20230925,130700,471794740,8300,8310,8310,8300,213
|
|
20230925,130600,470024730,8320,8320,8320,8320,485
|
|
20230925,130500,465989530,8330,8330,8330,8330,0
|
|
20230925,130400,465989530,8330,8330,8330,8330,120
|
|
20230925,130300,464989930,8330,8330,8330,8330,0
|
|
20230925,130200,464989930,8330,8330,8330,8330,1
|
|
20230925,130100,464981600,8300,8300,8300,8300,30
|
|
20230925,130000,464732600,8300,8300,8310,8300,665
|
|
20230925,125900,459212920,8320,8320,8320,8320,506
|
|
20230925,125800,455003000,8320,8320,8320,8320,55
|
|
20230925,125700,454545400,8320,8320,8320,8320,5
|
|
20230925,125600,454503800,8320,8320,8320,8320,51
|
|
20230925,125500,454079480,8310,8310,8310,8310,10
|
|
20230925,125400,453996380,8320,8320,8320,8320,100
|
|
20230925,125300,453164380,8320,8320,8320,8320,0
|
|
20230925,125200,453164380,8320,8320,8320,8320,0
|
|
20230925,125100,453164380,8320,8320,8320,8320,200
|
|
20230925,125000,451500380,8320,8320,8320,8320,713
|
|
20230925,124900,445568220,8320,8340,8340,8320,1500
|
|
20230925,124800,433086380,8340,8330,8340,8330,109
|
|
20230925,124700,432177350,8340,8340,8340,8340,0
|
|
20230925,124600,432177350,8340,8340,8340,8340,0
|
|
20230925,124500,432177350,8340,8340,8340,8340,493
|
|
20230925,124400,428065730,8340,8340,8340,8340,95
|
|
20230925,124300,427273430,8330,8330,8340,8330,153
|
|
20230925,124200,425998610,8330,8330,8330,8330,0
|
|
20230925,124100,425998610,8330,8330,8330,8330,136
|
|
20230925,124000,424865730,8340,8340,8340,8340,425
|
|
20230925,123900,421321230,8340,8340,8340,8340,308
|
|
20230925,123800,418752510,8330,8330,8330,8330,15
|
|
20230925,123700,418627560,8330,8330,8330,8330,10
|
|
20230925,123600,418544260,8330,8330,8330,8330,10
|
|
20230925,123500,418460960,8310,8310,8310,8310,0
|
|
20230925,123400,418460960,8310,8310,8310,8310,95
|
|
20230925,123300,417671510,8300,8300,8300,8300,0
|
|
20230925,123200,417671510,8300,8300,8300,8300,0
|
|
20230925,123100,417671510,8300,8300,8300,8300,10
|
|
20230925,123000,417588510,8300,8300,8300,8300,1259
|
|
20230925,122900,407138810,8290,8300,8300,8290,605
|
|
20230925,122800,402117320,8310,8310,8310,8310,339
|
|
20230925,122700,399300230,8310,8310,8310,8310,100
|
|
20230925,122600,398469230,8310,8310,8310,8310,236
|
|
20230925,122500,396508070,8310,8310,8310,8310,0
|
|
20230925,122400,396508070,8310,8310,8310,8310,50
|
|
20230925,122300,396092570,8310,8310,8310,8310,2
|
|
20230925,122200,396075950,8300,8300,8300,8300,0
|
|
20230925,122100,396075950,8300,8300,8300,8300,2
|
|
20230925,122000,396059350,8300,8300,8300,8300,0
|
|
20230925,121900,396059350,8300,8300,8300,8300,55
|
|
20230925,121800,395602850,8300,8310,8310,8300,62
|
|
20230925,121700,395088130,8300,8310,8310,8300,3000
|
|
20230925,121600,370185040,8340,8340,8340,8340,0
|
|
20230925,121500,370185040,8340,8340,8340,8340,1
|
|
20230925,121400,370176700,8340,8310,8340,8300,140
|
|
20230925,121300,369013660,8300,8300,8300,8300,170
|
|
20230925,121200,367602660,8300,8310,8310,8300,404
|
|
20230925,121100,364248430,8310,8310,8310,8310,18
|
|
20230925,121000,364098850,8310,8310,8310,8310,2
|
|
20230925,120900,364082230,8310,8310,8310,8310,0
|
|
20230925,120800,364082230,8310,8310,8310,8310,0
|
|
20230925,120700,364082230,8310,8300,8310,8300,156
|
|
20230925,120600,362786870,8310,8310,8310,8310,10
|
|
20230925,120500,362703770,8310,8320,8320,8310,262
|
|
20230925,120400,360525640,8330,8340,8340,8330,396
|
|
20230925,120300,357226120,8340,8340,8340,8340,0
|
|
20230925,120200,357226120,8340,8330,8340,8330,111
|
|
20230925,120100,356301380,8330,8330,8330,8330,0
|
|
20230925,120000,356301380,8330,8330,8330,8330,389
|
|
20230925,115900,353061010,8330,8340,8340,8330,362
|
|
20230925,115800,350043130,8340,8330,8350,8330,989
|
|
20230925,115700,341790140,8340,8340,8350,8330,458
|
|
20230925,115600,337969320,8340,8300,8340,8300,1184
|
|
20230925,115500,328125630,8300,8300,8300,8300,0
|
|
20230925,115400,328125630,8300,8290,8300,8290,286
|
|
20230925,115300,325754590,8290,8290,8290,8290,224
|
|
20230925,115200,323897630,8310,8300,8310,8300,300
|
|
20230925,115100,321406010,8270,8270,8270,8270,0
|
|
20230925,115000,321406010,8270,8270,8270,8270,0
|
|
20230925,114900,321406010,8270,8270,8270,8270,0
|
|
20230925,114800,321406010,8270,8300,8300,8270,82
|
|
20230925,114700,320726370,8270,8270,8270,8270,0
|
|
20230925,114600,320726370,8270,8270,8270,8270,0
|
|
20230925,114500,320726370,8270,8270,8270,8270,0
|
|
20230925,114400,320726370,8270,8270,8270,8270,0
|
|
20230925,114300,320726370,8270,8270,8270,8270,0
|
|
20230925,114200,320726370,8270,8290,8290,8270,109
|
|
20230925,114100,319824860,8290,8290,8290,8290,97
|
|
20230925,114000,319020730,8290,8290,8290,8290,1
|
|
20230925,113900,319012440,8270,8270,8270,8270,0
|
|
20230925,113800,319012440,8270,8270,8270,8270,0
|
|
20230925,113700,319012440,8270,8270,8270,8270,0
|
|
20230925,113600,319012440,8270,8270,8270,8270,0
|
|
20230925,113500,319012440,8270,8270,8270,8270,25
|
|
20230925,113400,318805690,8270,8270,8270,8270,0
|
|
20230925,113300,318805690,8270,8270,8270,8270,0
|
|
20230925,113200,318805690,8270,8280,8280,8270,280
|
|
20230925,113100,316490070,8270,8270,8270,8270,0
|
|
20230925,113000,316490070,8270,8290,8290,8270,172
|
|
20230925,112900,315064630,8260,8260,8260,8260,0
|
|
20230925,112800,315064630,8260,8260,8260,8260,0
|
|
20230925,112700,315064630,8260,8260,8260,8260,0
|
|
20230925,112600,315064630,8260,8260,8260,8260,1
|
|
20230925,112500,315056370,8260,8260,8260,8260,0
|
|
20230925,112400,315056370,8260,8260,8260,8260,0
|
|
20230925,112300,315056370,8260,8260,8260,8260,0
|
|
20230925,112200,315056370,8260,8260,8260,8260,7
|
|
20230925,112100,314998550,8260,8260,8260,8260,0
|
|
20230925,112000,314998550,8260,8260,8260,8260,0
|
|
20230925,111900,314998550,8260,8260,8260,8260,128
|
|
20230925,111800,313941270,8260,8260,8260,8260,0
|
|
20230925,111700,313941270,8260,8260,8260,8260,0
|
|
20230925,111600,313941270,8260,8260,8260,8260,0
|
|
20230925,111500,313941270,8260,8260,8260,8260,150
|
|
20230925,111400,312702270,8260,8260,8260,8260,289
|
|
20230925,111300,310315130,8260,8260,8260,8260,200
|
|
20230925,111200,308663130,8290,8260,8290,8260,301
|
|
20230925,111100,306176840,8260,8260,8260,8260,2
|
|
20230925,111000,306160320,8250,8250,8260,8250,27
|
|
20230925,110900,305937560,8250,8260,8260,8250,226
|
|
20230925,110800,304070880,8260,8260,8260,8260,380
|
|
20230925,110700,300932080,8260,8260,8260,8260,157
|
|
20230925,110600,299635260,8300,8300,8300,8300,1
|
|
20230925,110500,299626960,8250,8250,8250,8250,110
|
|
20230925,110400,298719460,8250,8250,8250,8250,373
|
|
20230925,110300,295642210,8250,8260,8260,8250,1472
|
|
20230925,110200,283495780,8260,8290,8290,8250,1398
|
|
20230925,110100,271934350,8290,8290,8290,8290,0
|
|
20230925,110000,271934350,8290,8290,8290,8290,0
|
|
20230925,105900,271934350,8290,8300,8300,8290,2090
|
|
20230925,105800,254587880,8310,8310,8310,8310,76
|
|
20230925,105700,253956320,8310,8310,8320,8310,314
|
|
20230925,105600,251346960,8320,8320,8320,8320,0
|
|
20230925,105500,251346960,8320,8320,8320,8320,0
|
|
20230925,105400,251346960,8320,8320,8320,8320,1
|
|
20230925,105300,251338640,8300,8300,8300,8300,1
|
|
20230925,105200,251330340,8310,8310,8310,8310,8
|
|
20230925,105100,251263860,8310,8310,8310,8310,413
|
|
20230925,105000,247831830,8310,8310,8310,8310,3
|
|
20230925,104900,247806900,8320,8320,8320,8320,1
|
|
20230925,104800,247798580,8310,8320,8320,8310,50
|
|
20230925,104700,247382630,8320,8320,8330,8320,12
|
|
20230925,104600,247282740,8350,8350,8350,8350,0
|
|
20230925,104500,247282740,8350,8350,8350,8350,0
|
|
20230925,104400,247282740,8350,8350,8350,8350,0
|
|
20230925,104300,247282740,8350,8350,8350,8350,0
|
|
20230925,104200,247282740,8350,8350,8350,8350,0
|
|
20230925,104100,247282740,8350,8350,8350,8350,15
|
|
20230925,104000,247157490,8350,8310,8350,8310,530
|
|
20230925,103900,242744390,8350,8350,8350,8350,204
|
|
20230925,103800,241040990,8350,8320,8350,8320,157
|
|
20230925,103700,239730220,8320,8320,8320,8320,395
|
|
20230925,103600,236443820,8320,8360,8360,8320,57
|
|
20230925,103500,235969100,8350,8360,8360,8350,103
|
|
20230925,103400,235109020,8360,8320,8360,8310,1222
|
|
20230925,103300,224911020,8320,8340,8340,8320,3
|
|
20230925,103200,224886020,8330,8330,8330,8330,358
|
|
20230925,103100,221903880,8330,8320,8330,8320,101
|
|
20230925,103000,221062620,8320,8320,8320,8320,60
|
|
20230925,102900,220563420,8320,8310,8320,8310,209
|
|
20230925,102800,218824640,8310,8310,8310,8310,4
|
|
20230925,102700,218791400,8310,8300,8310,8300,156
|
|
20230925,102600,217495260,8300,8290,8300,8290,608
|
|
20230925,102500,212451980,8290,8290,8290,8290,5
|
|
20230925,102400,212410530,8290,8270,8290,8260,102
|
|
20230925,102300,211567840,8290,8290,8290,8290,3
|
|
20230925,102200,211542970,8290,8270,8290,8270,8
|
|
20230925,102100,211476670,8290,8290,8290,8290,3
|
|
20230925,102000,211451800,8290,8270,8290,8270,6
|
|
20230925,101900,211402100,8270,8270,8270,8270,203
|
|
20230925,101800,209723290,8290,8270,8290,8270,176
|
|
20230925,101700,208267650,8300,8300,8300,8300,3
|
|
20230925,101600,208242750,8300,8300,8300,8300,10
|
|
20230925,101500,208159750,8300,8300,8300,8300,204
|
|
20230925,101400,206466550,8290,8300,8300,8280,72
|
|
20230925,101300,205869500,8300,8300,8300,8300,104
|
|
20230925,101200,205006300,8300,8300,8300,8300,16
|
|
20230925,101100,204873500,8300,8300,8300,8300,3
|
|
20230925,101000,204848600,8300,8280,8300,8280,86
|
|
20230925,100900,204136500,8260,8250,8280,8250,218
|
|
20230925,100800,202334360,8250,8270,8270,8250,609
|
|
20230925,100700,197303910,8270,8280,8280,8270,45
|
|
20230925,100600,196931730,8280,8280,8280,8270,159
|
|
20230925,100500,195616710,8270,8280,8280,8270,12
|
|
20230925,100400,195517440,8280,8270,8280,8270,6
|
|
20230925,100300,195467770,8270,8270,8270,8270,47
|
|
20230925,100200,195079080,8280,8280,8280,8280,5
|
|
20230925,100100,195037680,8270,8280,8280,8270,28
|
|
20230925,100000,194806090,8280,8280,8280,8280,6
|
|
20230925,095900,194756410,8300,8300,8300,8300,3
|
|
20230925,095800,194731510,8310,8310,8310,8310,6
|
|
20230925,095700,194681650,8310,8280,8310,8280,307
|
|
20230925,095600,192139540,8310,8310,8310,8310,15
|
|
20230925,095500,192014890,8310,8300,8310,8300,73
|
|
20230925,095400,191408740,8300,8300,8300,8260,217
|
|
20230925,095300,189607880,8300,8300,8300,8300,58
|
|
20230925,095200,189126480,8290,8290,8290,8290,6
|
|
20230925,095100,189076740,8290,8290,8290,8290,137
|
|
20230925,095000,187941010,8290,8290,8290,8260,307
|
|
20230925,094900,185404980,8290,8260,8290,8260,23
|
|
20230925,094800,185214910,8280,8280,8280,8280,218
|
|
20230925,094700,183409870,8290,8290,8290,8290,5
|
|
20230925,094600,183368420,8280,8280,8280,8280,664
|
|
20230925,094500,177870500,8280,8270,8280,8240,170
|
|
20230925,094400,176465000,8280,8240,8280,8240,1836
|
|
20230925,094300,161336160,8300,8300,8300,8240,122
|
|
20230925,094200,160330340,8300,8270,8300,8240,3003
|
|
20230925,094100,135562540,8300,8280,8300,8280,608
|
|
20230925,094000,130528160,8310,8310,8310,8280,489
|
|
20230925,093900,126479030,8310,8340,8340,8310,8
|
|
20230925,093800,126412400,8340,8350,8350,8340,7
|
|
20230925,093700,126353960,8340,8350,8350,8340,5
|
|
20230925,093600,126312230,8350,8350,8350,8350,4
|
|
20230925,093500,126278830,8350,8320,8350,8320,21
|
|
20230925,093400,126103680,8340,8340,8340,8340,4
|
|
20230925,093300,126070320,8340,8350,8350,8280,25
|
|
20230925,093200,125862960,8340,8280,8340,8280,2712
|
|
20230925,093100,103407100,8260,8280,8280,8260,12
|
|
20230925,093000,103307940,8260,8280,8280,8260,211
|
|
20230925,092900,101564110,8280,8280,8280,8280,119
|
|
20230925,092800,100578790,8280,8310,8310,8280,1710
|
|
20230925,092700,86416000,8360,8340,8360,8340,301
|
|
20230925,092600,83902960,8340,8340,8340,8340,0
|
|
20230925,092500,83902960,8340,8340,8340,8340,1
|
|
20230925,092400,83894620,8340,8360,8360,8320,2119
|
|
20230925,092300,66262240,8320,8300,8370,8300,243
|
|
20230925,092200,64240610,8300,8300,8300,8300,103
|
|
20230925,092100,63385710,8270,8270,8270,8270,1
|
|
20230925,092000,63377440,8280,8300,8300,8280,162
|
|
20230925,091900,62034130,8300,8260,8400,8250,224
|
|
20230925,091800,60169040,8250,8250,8250,8250,143
|
|
20230925,091700,58989290,8250,8280,8280,8250,450
|
|
20230925,091600,55275290,8250,8260,8260,8250,164
|
|
20230925,091500,53922040,8260,8260,8280,8260,82
|
|
20230925,091400,53243230,8270,8260,8270,8260,634
|
|
20230925,091300,48006260,8270,8270,8270,8270,330
|
|
20230925,091200,45277160,8270,8280,8280,8270,397
|
|
20230925,091100,41993920,8310,8270,8310,8270,377
|
|
20230925,091000,38876090,8270,8280,8280,8270,348
|
|
20230925,090900,35997720,8280,8290,8290,8270,260
|
|
20230925,090800,33846020,8290,8270,8290,8270,309
|
|
20230925,090700,31289470,8270,8270,8270,8270,160
|
|
20230925,090600,29966270,8290,8290,8290,8290,34
|
|
20230925,090500,29684410,8290,8300,8300,8270,142
|
|
20230925,090400,28509250,8280,8280,8290,8280,68
|
|
20230925,090300,27945940,8260,8280,8280,8260,1068
|
|
20230925,090200,19103100,8280,8240,8280,8240,542
|
|
20230925,090100,14624930,8240,8250,8250,8240,82
|
|
20230925,090000,13949240,8240,8230,8250,8230,1644
|