578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183500,870947380,8070,8070,8070,8070,8702
|
|
20230926,183400,870947380,8070,8070,8070,8070,0
|
|
20230926,183300,870947380,8070,8070,8070,8070,0
|
|
20230926,183200,870947380,8070,8070,8070,8070,0
|
|
20230926,183100,870947380,8070,8070,8070,8070,0
|
|
20230926,183000,870947380,8070,8070,8070,8070,0
|
|
20230926,182900,870947380,8070,8070,8070,8070,0
|
|
20230926,182800,870947380,8070,8070,8070,8070,0
|
|
20230926,182700,870947380,8070,8070,8070,8070,0
|
|
20230926,182600,870947380,8070,8070,8070,8070,0
|
|
20230926,182500,870947380,8070,8070,8070,8070,0
|
|
20230926,182400,870947380,8070,8070,8070,8070,0
|
|
20230926,182300,870947380,8070,8070,8070,8070,0
|
|
20230926,182200,870947380,8070,8070,8070,8070,0
|
|
20230926,182100,870947380,8070,8070,8070,8070,0
|
|
20230926,182000,870947380,8070,8070,8070,8070,0
|
|
20230926,181900,870947380,8070,8070,8070,8070,0
|
|
20230926,181800,870947380,8070,8070,8070,8070,0
|
|
20230926,181700,870947380,8070,8070,8070,8070,0
|
|
20230926,181600,870947380,8070,8070,8070,8070,0
|
|
20230926,181500,870947380,8070,8070,8070,8070,0
|
|
20230926,181400,870947380,8070,8070,8070,8070,0
|
|
20230926,181300,870947380,8070,8070,8070,8070,0
|
|
20230926,181200,870947380,8070,8070,8070,8070,0
|
|
20230926,181100,870947380,8070,8070,8070,8070,0
|
|
20230926,181000,870947380,8070,8070,8070,8070,0
|
|
20230926,180900,870947380,8070,8070,8070,8070,0
|
|
20230926,180800,870947380,8070,8070,8070,8070,0
|
|
20230926,180700,870947380,8070,8070,8070,8070,0
|
|
20230926,180600,870947380,8070,8070,8070,8070,0
|
|
20230926,180500,870947380,8070,8070,8070,8070,8702
|
|
20230926,180400,870947380,8070,8070,8070,8070,0
|
|
20230926,180300,870947380,8070,8070,8070,8070,0
|
|
20230926,180200,870947380,8070,8070,8070,8070,0
|
|
20230926,180100,870947380,8070,8070,8070,8070,0
|
|
20230926,180000,870947380,8070,8070,8070,8070,0
|
|
20230926,175900,870947380,8070,8070,8070,8070,0
|
|
20230926,175800,870947380,8070,8070,8070,8070,0
|
|
20230926,175700,870947380,8070,8070,8070,8070,0
|
|
20230926,175600,870947380,8070,8070,8070,8070,0
|
|
20230926,175500,870947380,8070,8070,8070,8070,0
|
|
20230926,175400,870947380,8070,8070,8070,8070,0
|
|
20230926,175300,870947380,8070,8070,8070,8070,0
|
|
20230926,175200,870947380,8070,8070,8070,8070,0
|
|
20230926,175100,870947380,8070,8070,8070,8070,0
|
|
20230926,175000,870947380,8070,8070,8070,8070,0
|
|
20230926,174900,870947380,8070,8070,8070,8070,0
|
|
20230926,174800,870947380,8070,8070,8070,8070,0
|
|
20230926,174700,870947380,8070,8070,8070,8070,0
|
|
20230926,174600,870947380,8070,8070,8070,8070,0
|
|
20230926,174500,870947380,8070,8070,8070,8070,0
|
|
20230926,174400,870947380,8070,8070,8070,8070,0
|
|
20230926,174300,870947380,8070,8070,8070,8070,0
|
|
20230926,174200,870947380,8070,8070,8070,8070,0
|
|
20230926,174100,870947380,8070,8070,8070,8070,0
|
|
20230926,174000,870947380,8070,8070,8070,8070,0
|
|
20230926,173900,870947380,8070,8070,8070,8070,0
|
|
20230926,173800,870947380,8070,8070,8070,8070,0
|
|
20230926,173700,870947380,8070,8070,8070,8070,0
|
|
20230926,173600,870947380,8070,8070,8070,8070,0
|
|
20230926,173500,870947380,8070,8070,8070,8070,8702
|
|
20230926,173400,870947380,8070,8070,8070,8070,0
|
|
20230926,173300,870947380,8070,8070,8070,8070,0
|
|
20230926,173200,870947380,8070,8070,8070,8070,0
|
|
20230926,173100,870947380,8070,8070,8070,8070,0
|
|
20230926,173000,870947380,8070,8070,8070,8070,0
|
|
20230926,172900,870947380,8070,8070,8070,8070,0
|
|
20230926,172800,870947380,8070,8070,8070,8070,0
|
|
20230926,172700,870947380,8070,8070,8070,8070,0
|
|
20230926,172600,870947380,8070,8070,8070,8070,0
|
|
20230926,172500,870947380,8070,8070,8070,8070,0
|
|
20230926,172400,870947380,8070,8070,8070,8070,0
|
|
20230926,172300,870947380,8070,8070,8070,8070,0
|
|
20230926,172200,870947380,8070,8070,8070,8070,0
|
|
20230926,172100,870947380,8070,8070,8070,8070,0
|
|
20230926,172000,870947380,8070,8070,8070,8070,0
|
|
20230926,171900,870947380,8070,8070,8070,8070,0
|
|
20230926,171800,870947380,8070,8070,8070,8070,0
|
|
20230926,171700,870947380,8070,8070,8070,8070,0
|
|
20230926,171600,870947380,8070,8070,8070,8070,0
|
|
20230926,171500,870947380,8070,8070,8070,8070,0
|
|
20230926,171400,870947380,8070,8070,8070,8070,0
|
|
20230926,171300,870947380,8070,8070,8070,8070,0
|
|
20230926,171200,870947380,8070,8070,8070,8070,0
|
|
20230926,171100,870947380,8070,8070,8070,8070,0
|
|
20230926,171000,870947380,8070,8070,8070,8070,0
|
|
20230926,170900,870947380,8070,8070,8070,8070,0
|
|
20230926,170800,870947380,8070,8070,8070,8070,0
|
|
20230926,170700,870947380,8070,8070,8070,8070,0
|
|
20230926,170600,870947380,8070,8070,8070,8070,0
|
|
20230926,170500,870947380,8070,8070,8070,8070,8702
|
|
20230926,170400,870947380,8070,8070,8070,8070,0
|
|
20230926,170300,870947380,8070,8070,8070,8070,0
|
|
20230926,170200,870947380,8070,8070,8070,8070,0
|
|
20230926,170100,870947380,8070,8070,8070,8070,0
|
|
20230926,170000,870947380,8070,8070,8070,8070,0
|
|
20230926,165900,870947380,8070,8070,8070,8070,0
|
|
20230926,165800,870947380,8070,8070,8070,8070,0
|
|
20230926,165700,870947380,8070,8070,8070,8070,0
|
|
20230926,165600,870947380,8070,8070,8070,8070,0
|
|
20230926,165500,870947380,8070,8070,8070,8070,0
|
|
20230926,165400,870947380,8070,8070,8070,8070,0
|
|
20230926,165300,870947380,8070,8070,8070,8070,0
|
|
20230926,165200,870947380,8070,8070,8070,8070,0
|
|
20230926,165100,870947380,8070,8070,8070,8070,0
|
|
20230926,165000,870947380,8070,8070,8070,8070,0
|
|
20230926,164900,870947380,8070,8070,8070,8070,0
|
|
20230926,164800,870947380,8070,8070,8070,8070,0
|
|
20230926,164700,870947380,8070,8070,8070,8070,0
|
|
20230926,164600,870947380,8070,8070,8070,8070,0
|
|
20230926,164500,870947380,8070,8070,8070,8070,0
|
|
20230926,164400,870947380,8070,8070,8070,8070,0
|
|
20230926,164300,870947380,8070,8070,8070,8070,0
|
|
20230926,164200,870947380,8070,8070,8070,8070,0
|
|
20230926,164100,870947380,8070,8070,8070,8070,0
|
|
20230926,164000,870947380,8070,8070,8070,8070,0
|
|
20230926,163900,870947380,8070,8070,8070,8070,0
|
|
20230926,163800,870947380,8070,8070,8070,8070,0
|
|
20230926,163700,870947380,8070,8070,8070,8070,0
|
|
20230926,163600,870947380,8070,8070,8070,8070,0
|
|
20230926,163500,870947380,8070,8070,8070,8070,8702
|
|
20230926,163400,870947380,8070,8070,8070,8070,0
|
|
20230926,163300,870947380,8070,8070,8070,8070,0
|
|
20230926,163200,870947380,8070,8070,8070,8070,0
|
|
20230926,163100,870947380,8070,8070,8070,8070,0
|
|
20230926,163000,870947380,8070,8070,8070,8070,0
|
|
20230926,162900,870947380,8070,8070,8070,8070,0
|
|
20230926,162800,870947380,8070,8070,8070,8070,0
|
|
20230926,162700,870947380,8070,8070,8070,8070,0
|
|
20230926,162600,870947380,8070,8070,8070,8070,0
|
|
20230926,162500,870947380,8070,8070,8070,8070,0
|
|
20230926,162400,870947380,8070,8070,8070,8070,0
|
|
20230926,162300,870947380,8070,8070,8070,8070,0
|
|
20230926,162200,870947380,8070,8070,8070,8070,0
|
|
20230926,162100,870947380,8070,8070,8070,8070,0
|
|
20230926,162000,870947380,8070,8070,8070,8070,0
|
|
20230926,161900,870947380,8070,8070,8070,8070,0
|
|
20230926,161800,870947380,8070,8070,8070,8070,0
|
|
20230926,161700,870947380,8070,8070,8070,8070,0
|
|
20230926,161600,870947380,8070,8070,8070,8070,0
|
|
20230926,161500,870947380,8070,8070,8070,8070,0
|
|
20230926,161400,870947380,8070,8070,8070,8070,0
|
|
20230926,161300,870947380,8070,8070,8070,8070,0
|
|
20230926,161200,870947380,8070,8070,8070,8070,0
|
|
20230926,161100,870947380,8070,8070,8070,8070,0
|
|
20230926,161000,870947380,8070,8070,8070,8070,0
|
|
20230926,160900,870947380,8070,8070,8070,8070,0
|
|
20230926,160800,870947380,8070,8070,8070,8070,0
|
|
20230926,160700,870947380,8070,8070,8070,8070,0
|
|
20230926,160600,870947380,8070,8070,8070,8070,0
|
|
20230926,160500,870947380,8070,8070,8070,8070,8702
|
|
20230926,160400,870947380,8070,8070,8070,8070,0
|
|
20230926,160300,870947380,8070,8070,8070,8070,0
|
|
20230926,160200,870947380,8070,8070,8070,8070,0
|
|
20230926,160100,870947380,8070,8070,8070,8070,0
|
|
20230926,160000,870947380,8070,8070,8070,8070,0
|
|
20230926,155900,870947380,8070,8070,8070,8070,0
|
|
20230926,155800,870947380,8070,8070,8070,8070,0
|
|
20230926,155700,870947380,8070,8070,8070,8070,0
|
|
20230926,155600,870947380,8070,8070,8070,8070,0
|
|
20230926,155500,870947380,8070,8070,8070,8070,0
|
|
20230926,155400,870947380,8070,8070,8070,8070,0
|
|
20230926,155300,870947380,8070,8070,8070,8070,0
|
|
20230926,155200,870947380,8070,8070,8070,8070,0
|
|
20230926,155100,870947380,8070,8070,8070,8070,0
|
|
20230926,155000,870947380,8070,8070,8070,8070,0
|
|
20230926,154900,870947380,8070,8070,8070,8070,0
|
|
20230926,154800,870947380,8070,8070,8070,8070,0
|
|
20230926,154700,870947380,8070,8070,8070,8070,0
|
|
20230926,154600,870947380,8070,8070,8070,8070,0
|
|
20230926,154500,870947380,8070,8070,8070,8070,0
|
|
20230926,154400,870947380,8070,8070,8070,8070,0
|
|
20230926,154300,870947380,8070,8070,8070,8070,0
|
|
20230926,154200,870947380,8070,8070,8070,8070,0
|
|
20230926,154100,870947380,8070,8070,8070,8070,0
|
|
20230926,154000,870947380,8070,8070,8070,8070,0
|
|
20230926,153900,870947380,8070,8070,8070,8070,0
|
|
20230926,153800,870947380,8070,8070,8070,8070,0
|
|
20230926,153700,870947380,8070,8070,8070,8070,0
|
|
20230926,153600,870947380,8070,8070,8070,8070,0
|
|
20230926,153500,870947380,8070,8070,8070,8070,8702
|
|
20230926,153400,870947380,8070,8070,8070,8070,0
|
|
20230926,153300,870947380,8070,8070,8070,8070,0
|
|
20230926,153200,870947380,8070,8070,8070,8070,0
|
|
20230926,153100,870947380,8070,8070,8070,8070,0
|
|
20230926,153000,870947380,8070,8070,8070,8070,8702
|
|
20230926,152900,800722240,8080,8080,8080,8080,0
|
|
20230926,152800,800722240,8080,8080,8080,8080,0
|
|
20230926,152700,800722240,8080,8080,8080,8080,0
|
|
20230926,152600,800722240,8080,8080,8080,8080,0
|
|
20230926,152500,800722240,8080,8080,8080,8080,0
|
|
20230926,152400,800722240,8080,8080,8080,8080,0
|
|
20230926,152300,800722240,8080,8080,8080,8080,0
|
|
20230926,152200,800722240,8080,8080,8080,8080,0
|
|
20230926,152100,800722240,8080,8080,8080,8080,0
|
|
20230926,152000,800722240,8080,8080,8080,8080,0
|
|
20230926,151900,800722240,8080,8070,8090,8070,67
|
|
20230926,151800,800180940,8090,8070,8090,8070,36
|
|
20230926,151700,799890200,8070,8080,8080,8070,188
|
|
20230926,151600,798372810,8080,8070,8080,8070,673
|
|
20230926,151500,792938100,8080,8080,8080,8080,110
|
|
20230926,151400,792049300,8080,8080,8080,8070,40
|
|
20230926,151300,791726110,8070,8080,8080,8070,140
|
|
20230926,151200,790595900,8080,8080,8080,8080,176
|
|
20230926,151100,789173820,8100,8090,8100,8080,78
|
|
20230926,151000,788543200,8100,8080,8100,8080,11
|
|
20230926,150900,788454300,8100,8100,8100,8100,100
|
|
20230926,150800,787644300,8100,8100,8100,8100,18
|
|
20230926,150700,787498500,8090,8080,8090,8070,14
|
|
20230926,150600,787385490,8100,8090,8100,8090,7
|
|
20230926,150500,787328800,8070,8070,8100,8070,122
|
|
20230926,150400,786344200,8070,8070,8070,8070,239
|
|
20230926,150300,784415470,8070,8070,8070,8070,2370
|
|
20230926,150200,765289570,8070,8080,8080,8070,2252
|
|
20230926,150100,747115630,8080,8070,8080,8070,1102
|
|
20230926,150000,738221490,8080,8100,8100,8080,345
|
|
20230926,145900,735431730,8080,8080,8080,8070,604
|
|
20230926,145800,730556430,8080,8100,8130,8080,272
|
|
20230926,145700,728358540,8130,8130,8130,8130,3
|
|
20230926,145600,728334150,8130,8130,8130,8130,6
|
|
20230926,145500,728285370,8130,8130,8130,8130,2
|
|
20230926,145400,728269110,8130,8100,8140,8080,316
|
|
20230926,145300,725706120,8070,8100,8100,8070,493
|
|
20230926,145200,721727510,8100,8100,8100,8100,23
|
|
20230926,145100,721541210,8110,8110,8110,8080,221
|
|
20230926,145000,719755380,8110,8110,8110,8110,5
|
|
20230926,144900,719714830,8120,8120,8120,8120,5
|
|
20230926,144800,719674230,8120,8120,8120,8120,3
|
|
20230926,144700,719649870,8120,8130,8130,8120,4
|
|
20230926,144600,719617360,8070,8130,8130,8070,3005
|
|
20230926,144500,695335360,8130,8130,8130,8130,2
|
|
20230926,144400,695319100,8130,8110,8130,8110,87
|
|
20230926,144300,694613040,8110,8100,8110,8090,1250
|
|
20230926,144200,684492980,8100,8100,8100,8100,6
|
|
20230926,144100,684444380,8100,8090,8100,8090,196
|
|
20230926,144000,682858690,8100,8100,8100,8100,4
|
|
20230926,143900,682826290,8100,8110,8110,8100,1257
|
|
20230926,143800,672644550,8110,8110,8110,8110,3
|
|
20230926,143700,672620220,8110,8110,8110,8110,245
|
|
20230926,143600,670633270,8110,8120,8120,8110,175
|
|
20230926,143500,669212520,8120,8130,8130,8120,4
|
|
20230926,143400,669180010,8130,8130,8130,8130,5
|
|
20230926,143300,669139360,8130,8100,8130,8100,423
|
|
20230926,143200,665705040,8100,8120,8130,8100,378
|
|
20230926,143100,662640660,8120,8090,8120,8090,912
|
|
20230926,143000,655248720,8090,8090,8100,8080,581
|
|
20230926,142900,650551590,8090,8090,8090,8090,195
|
|
20230926,142800,648974040,8090,8090,8090,8090,8
|
|
20230926,142700,648909320,8090,8090,8090,8080,160
|
|
20230926,142600,647615020,8090,8090,8090,8090,235
|
|
20230926,142500,645713870,8090,8090,8090,8090,5
|
|
20230926,142400,645673420,8090,8090,8090,8090,17
|
|
20230926,142300,645535890,8090,8090,8090,8090,120
|
|
20230926,142200,644565090,8090,8090,8090,8090,3
|
|
20230926,142100,644540820,8100,8100,8100,8100,7
|
|
20230926,142000,644484120,8100,8090,8100,8080,2114
|
|
20230926,141900,627387390,8100,8100,8100,8100,3
|
|
20230926,141800,627363090,8100,8100,8100,8100,6
|
|
20230926,141700,627314490,8100,8100,8100,8100,3
|
|
20230926,141600,627290190,8100,8100,8100,8090,7
|
|
20230926,141500,627233520,8100,8100,8100,8100,15
|
|
20230926,141400,627112020,8100,8100,8100,8100,2
|
|
20230926,141300,627095820,8100,8100,8100,8100,8
|
|
20230926,141200,627031020,8100,8100,8100,8100,2
|
|
20230926,141100,627014820,8100,8090,8100,8090,61
|
|
20230926,141000,626521270,8090,8100,8100,8090,269
|
|
20230926,140900,624345020,8100,8100,8100,8100,6
|
|
20230926,140800,624296420,8100,8100,8100,8090,465
|
|
20230926,140700,620534450,8100,8100,8100,8100,1
|
|
20230926,140600,620526350,8100,8090,8100,8090,49
|
|
20230926,140500,620129870,8100,8100,8100,8100,5
|
|
20230926,140400,620089370,8100,8100,8100,8090,6
|
|
20230926,140300,620040800,8100,8100,8100,8100,4
|
|
20230926,140200,620008400,8100,8100,8100,8100,5
|
|
20230926,140100,619967900,8100,8100,8100,8100,187
|
|
20230926,140000,618453200,8100,8100,8100,8100,3
|
|
20230926,135900,618428900,8100,8100,8110,8100,1002
|
|
20230926,135800,610312680,8100,8100,8100,8100,6
|
|
20230926,135700,610264080,8110,8110,8110,8080,254
|
|
20230926,135600,608211540,8110,8110,8110,8110,4
|
|
20230926,135500,608179100,8110,8110,8110,8110,10
|
|
20230926,135400,608098000,8110,8110,8110,8110,3
|
|
20230926,135300,608073670,8110,8110,8110,8110,4
|
|
20230926,135200,608041230,8080,8100,8110,8080,349
|
|
20230926,135100,605219220,8110,8110,8110,8110,36
|
|
20230926,135000,604927260,8110,8110,8110,8110,6
|
|
20230926,134900,604878600,8110,8110,8110,8110,4
|
|
20230926,134800,604846160,8110,8120,8120,8110,5
|
|
20230926,134700,604805590,8110,8120,8120,8110,13
|
|
20230926,134600,604700040,8120,8120,8120,8120,4
|
|
20230926,134500,604667560,8120,8120,8120,8080,304
|
|
20230926,134400,602211080,8120,8120,8120,8120,2
|
|
20230926,134300,602194840,8120,8120,8120,8080,904
|
|
20230926,134200,594889010,8110,8120,8120,8110,6
|
|
20230926,134100,594840300,8120,8120,8120,8120,6
|
|
20230926,134000,594791580,8120,8120,8120,8120,2
|
|
20230926,133900,594775340,8120,8130,8130,8120,5
|
|
20230926,133800,594734700,8130,8120,8130,8120,209
|
|
20230926,133700,593036180,8130,8120,8130,8120,122
|
|
20230926,133600,592045520,8120,8100,8120,8100,223
|
|
20230926,133500,590238570,8100,8100,8100,8100,6
|
|
20230926,133400,590189970,8100,8100,8100,8100,3
|
|
20230926,133300,590165670,8100,8100,8100,8100,6
|
|
20230926,133200,590117070,8100,8100,8100,8100,12
|
|
20230926,133100,590019870,8100,8100,8100,8090,8
|
|
20230926,133000,589955110,8100,8100,8100,8100,100
|
|
20230926,132900,589145110,8100,8100,8100,8100,17
|
|
20230926,132800,589007410,8100,8090,8100,8090,286
|
|
20230926,132700,586692120,8090,8090,8090,8090,3
|
|
20230926,132600,586667850,8080,8080,8080,8080,64
|
|
20230926,132500,586150730,8100,8090,8100,8090,367
|
|
20230926,132400,583181690,8090,8090,8090,8090,25
|
|
20230926,132300,582979440,8090,8080,8090,8080,103
|
|
20230926,132200,582147170,8080,8080,8080,8080,90
|
|
20230926,132100,581419970,8090,8100,8100,8090,78
|
|
20230926,132000,580788930,8090,8090,8090,8090,0
|
|
20230926,131900,580788930,8090,8090,8090,8090,0
|
|
20230926,131800,580788930,8090,8090,8090,8090,0
|
|
20230926,131700,580788930,8090,8090,8090,8090,0
|
|
20230926,131600,580788930,8090,8090,8090,8090,0
|
|
20230926,131500,580788930,8090,8090,8090,8090,329
|
|
20230926,131400,578127320,8090,8090,8090,8090,255
|
|
20230926,131300,576064370,8100,8100,8100,8100,0
|
|
20230926,131200,576064370,8100,8100,8100,8100,0
|
|
20230926,131100,576064370,8100,8100,8100,8100,0
|
|
20230926,131000,576064370,8100,8100,8100,8100,23
|
|
20230926,130900,575878070,8090,8090,8090,8090,489
|
|
20230926,130800,571922060,8090,8100,8100,8090,104
|
|
20230926,130700,571080270,8100,8100,8100,8100,112
|
|
20230926,130600,570173070,8110,8110,8110,8110,0
|
|
20230926,130500,570173070,8110,8110,8110,8110,0
|
|
20230926,130400,570173070,8110,8110,8110,8110,0
|
|
20230926,130300,570173070,8110,8110,8110,8110,0
|
|
20230926,130200,570173070,8110,8110,8110,8110,0
|
|
20230926,130100,570173070,8110,8100,8110,8100,58
|
|
20230926,130000,569703250,8100,8100,8100,8100,0
|
|
20230926,125900,569703250,8100,8100,8100,8100,2
|
|
20230926,125800,569687050,8090,8090,8090,8090,0
|
|
20230926,125700,569687050,8090,8090,8090,8090,0
|
|
20230926,125600,569687050,8090,8090,8090,8090,24
|
|
20230926,125500,569492890,8090,8090,8090,8090,100
|
|
20230926,125400,568683890,8100,8100,8100,8100,14
|
|
20230926,125300,568570490,8100,8100,8100,8100,11
|
|
20230926,125200,568481390,8090,8090,8090,8090,0
|
|
20230926,125100,568481390,8090,8090,8090,8090,138
|
|
20230926,125000,567364970,8090,8090,8090,8090,0
|
|
20230926,124900,567364970,8090,8090,8090,8090,1
|
|
20230926,124800,567356880,8090,8090,8090,8090,70
|
|
20230926,124700,566790580,8090,8090,8090,8090,0
|
|
20230926,124600,566790580,8090,8090,8090,8090,33
|
|
20230926,124500,566523610,8090,8110,8110,8090,170
|
|
20230926,124400,565147760,8130,8130,8130,8130,0
|
|
20230926,124300,565147760,8130,8130,8130,8130,0
|
|
20230926,124200,565147760,8130,8130,8130,8130,0
|
|
20230926,124100,565147760,8130,8130,8130,8130,0
|
|
20230926,124000,565147760,8130,8130,8130,8130,0
|
|
20230926,123900,565147760,8130,8130,8130,8130,0
|
|
20230926,123800,565147760,8130,8090,8130,8090,160
|
|
20230926,123700,563851980,8100,8110,8110,8100,1225
|
|
20230926,123600,553929330,8120,8120,8120,8120,2
|
|
20230926,123500,553913090,8130,8130,8130,8130,1
|
|
20230926,123400,553904960,8130,8130,8130,8100,1351
|
|
20230926,123300,542932680,8130,8130,8130,8130,0
|
|
20230926,123200,542932680,8130,8130,8130,8130,0
|
|
20230926,123100,542932680,8130,8130,8130,8130,0
|
|
20230926,123000,542932680,8130,8130,8130,8130,0
|
|
20230926,122900,542932680,8130,8100,8130,8100,130
|
|
20230926,122800,541878780,8100,8100,8100,8100,107
|
|
20230926,122700,541012080,8100,8110,8110,8100,192
|
|
20230926,122600,539456160,8100,8100,8100,8100,0
|
|
20230926,122500,539456160,8100,8100,8100,8100,157
|
|
20230926,122400,538184460,8110,8110,8110,8110,0
|
|
20230926,122300,538184460,8110,8110,8110,8110,101
|
|
20230926,122200,537365350,8110,8130,8130,8110,2584
|
|
20230926,122100,516409070,8120,8120,8120,8120,200
|
|
20230926,122000,514785070,8120,8120,8120,8120,1
|
|
20230926,121900,514776950,8110,8110,8110,8110,0
|
|
20230926,121800,514776950,8110,8110,8110,8110,200
|
|
20230926,121700,513154950,8110,8110,8110,8110,155
|
|
20230926,121600,511897900,8120,8120,8120,8120,0
|
|
20230926,121500,511897900,8120,8120,8120,8120,138
|
|
20230926,121400,510777340,8120,8120,8120,8120,5
|
|
20230926,121300,510736740,8120,8110,8120,8110,80
|
|
20230926,121200,510087760,8110,8110,8110,8110,150
|
|
20230926,121100,508871260,8110,8110,8110,8110,1
|
|
20230926,121000,508863150,8110,8110,8110,8110,207
|
|
20230926,120900,507184380,8110,8100,8110,8100,6
|
|
20230926,120800,507135730,8100,8100,8100,8100,0
|
|
20230926,120700,507135730,8100,8100,8100,8100,5
|
|
20230926,120600,507095230,8100,8100,8100,8100,28
|
|
20230926,120500,506868430,8100,8100,8100,8100,4
|
|
20230926,120400,506836030,8100,8100,8100,8100,100
|
|
20230926,120300,506026030,8100,8100,8100,8100,7
|
|
20230926,120200,505969330,8110,8110,8110,8110,0
|
|
20230926,120100,505969330,8110,8110,8110,8110,10
|
|
20230926,120000,505888230,8110,8110,8110,8110,1
|
|
20230926,115900,505880120,8110,8110,8110,8110,0
|
|
20230926,115800,505880120,8110,8110,8110,8110,0
|
|
20230926,115700,505880120,8110,8110,8110,8110,100
|
|
20230926,115600,505069120,8110,8090,8110,8090,40
|
|
20230926,115500,504745280,8090,8080,8090,8080,104
|
|
20230926,115400,503903930,8080,8090,8090,8080,2
|
|
20230926,115300,503887760,8090,8090,8090,8090,6
|
|
20230926,115200,503839220,8090,8090,8090,8090,225
|
|
20230926,115100,502018970,8090,8090,8090,8090,43
|
|
20230926,115000,501671100,8090,8090,8090,8090,10
|
|
20230926,114900,501590200,8090,8090,8090,8090,472
|
|
20230926,114800,497771720,8090,8090,8090,8090,81
|
|
20230926,114700,497116430,8090,8090,8090,8080,43
|
|
20230926,114600,496768580,8090,8090,8090,8090,11
|
|
20230926,114500,496679590,8080,8080,8080,8080,2
|
|
20230926,114400,496663430,8080,8080,8080,8080,0
|
|
20230926,114300,496663430,8080,8080,8080,8080,0
|
|
20230926,114200,496663430,8080,8080,8080,8080,31
|
|
20230926,114100,496412950,8090,8090,8090,8090,0
|
|
20230926,114000,496412950,8090,8090,8090,8090,0
|
|
20230926,113900,496412950,8090,8090,8090,8090,0
|
|
20230926,113800,496412950,8090,8090,8090,8090,0
|
|
20230926,113700,496412950,8090,8090,8090,8090,10
|
|
20230926,113600,496332050,8090,8080,8090,8080,421
|
|
20230926,113500,492930160,8090,8090,8090,8090,100
|
|
20230926,113400,492121160,8080,8080,8080,8080,50
|
|
20230926,113300,491717160,8090,8080,8090,8080,456
|
|
20230926,113200,488032650,8080,8080,8080,8080,494
|
|
20230926,113100,484041130,8080,8080,8080,8080,200
|
|
20230926,113000,482425130,8080,8080,8080,8080,37
|
|
20230926,112900,482126170,8090,8090,8090,8090,1
|
|
20230926,112800,482118080,8090,8080,8090,8080,50
|
|
20230926,112700,481713780,8080,8090,8090,8080,303
|
|
20230926,112600,479264520,8080,8080,8080,8080,10
|
|
20230926,112500,479183720,8080,8090,8090,8080,162
|
|
20230926,112400,477873470,8090,8090,8090,8090,0
|
|
20230926,112300,477873470,8090,8090,8090,8090,5
|
|
20230926,112200,477833020,8090,8090,8090,8090,105
|
|
20230926,112100,476983570,8090,8090,8090,8090,0
|
|
20230926,112000,476983570,8090,8090,8090,8090,1
|
|
20230926,111900,476975480,8080,8090,8090,8080,127
|
|
20230926,111800,475949250,8080,8080,8080,8080,0
|
|
20230926,111700,475949250,8080,8090,8090,8080,21
|
|
20230926,111600,475779370,8090,8090,8090,8090,0
|
|
20230926,111500,475779370,8090,8090,8090,8090,65
|
|
20230926,111400,475253520,8090,8090,8090,8090,2
|
|
20230926,111300,475237340,8080,8080,8080,8080,525
|
|
20230926,111200,470995340,8070,8070,8070,8070,300
|
|
20230926,111100,468574340,8070,8070,8070,8070,0
|
|
20230926,111000,468574340,8070,8070,8070,8070,609
|
|
20230926,110900,463659710,8070,8070,8070,8070,244
|
|
20230926,110800,461690630,8070,8070,8070,8070,200
|
|
20230926,110700,460076630,8070,8070,8070,8070,3
|
|
20230926,110600,460052420,8070,8070,8070,8070,742
|
|
20230926,110500,454064480,8070,8070,8070,8070,0
|
|
20230926,110400,454064480,8070,8070,8070,8070,500
|
|
20230926,110300,450029480,8070,8070,8070,8070,90
|
|
20230926,110200,449303180,8070,8070,8080,8070,181
|
|
20230926,110100,447841510,8070,8080,8090,8070,2141
|
|
20230926,110000,430550970,8090,8090,8090,8090,142
|
|
20230926,105900,429402190,8090,8090,8090,8090,0
|
|
20230926,105800,429402190,8090,8080,8090,8080,320
|
|
20230926,105700,426815350,8090,8090,8090,8090,108
|
|
20230926,105600,425941630,8090,8090,8090,8090,11
|
|
20230926,105500,425852640,8080,8080,8080,8080,250
|
|
20230926,105400,423832640,8090,8090,8090,8090,163
|
|
20230926,105300,422513970,8100,8090,8100,8080,2317
|
|
20230926,105200,403791430,8090,8090,8090,8090,1050
|
|
20230926,105100,395296930,8080,8090,8090,8080,119
|
|
20230926,105000,394334690,8090,8090,8090,8090,552
|
|
20230926,104900,389869010,8090,8110,8110,8090,7618
|
|
20230926,104800,328183590,8120,8120,8120,8120,11
|
|
20230926,104700,328094270,8120,8120,8120,8120,0
|
|
20230926,104600,328094270,8120,8120,8120,8120,692
|
|
20230926,104500,322475230,8120,8120,8120,8120,0
|
|
20230926,104400,322475230,8120,8120,8120,8120,0
|
|
20230926,104300,322475230,8120,8120,8120,8120,217
|
|
20230926,104200,320713190,8110,8110,8110,8110,0
|
|
20230926,104100,320713190,8110,8120,8120,8110,1477
|
|
20230926,104000,308734470,8120,8120,8120,8120,0
|
|
20230926,103900,308734470,8120,8120,8120,8120,151
|
|
20230926,103800,307508350,8120,8120,8120,8120,0
|
|
20230926,103700,307508350,8120,8120,8120,8120,3
|
|
20230926,103600,307483990,8120,8120,8120,8120,0
|
|
20230926,103500,307483990,8120,8120,8120,8120,0
|
|
20230926,103400,307483990,8120,8120,8120,8120,5
|
|
20230926,103300,307443390,8120,8120,8120,8120,25
|
|
20230926,103200,307240390,8110,8110,8110,8110,333
|
|
20230926,103100,304539760,8110,8110,8110,8110,301
|
|
20230926,103000,302098650,8100,8100,8100,8100,0
|
|
20230926,102900,302098650,8100,8100,8100,8100,270
|
|
20230926,102800,299911650,8110,8110,8110,8110,130
|
|
20230926,102700,298857350,8110,8110,8110,8110,0
|
|
20230926,102600,298857350,8110,8110,8110,8110,0
|
|
20230926,102500,298857350,8110,8100,8110,8100,123
|
|
20230926,102400,297859900,8100,8100,8100,8100,1
|
|
20230926,102300,297851800,8100,8100,8100,8100,542
|
|
20230926,102200,293461600,8100,8100,8100,8100,98
|
|
20230926,102100,292667800,8100,8100,8100,8100,61
|
|
20230926,102000,292173700,8100,8100,8100,8100,15
|
|
20230926,101900,292052200,8100,8090,8100,8090,103
|
|
20230926,101800,291218900,8090,8090,8090,8090,156
|
|
20230926,101700,289956860,8100,8090,8100,8090,12
|
|
20230926,101600,289859760,8080,8090,8090,8080,162
|
|
20230926,101500,288550580,8100,8080,8100,8080,102
|
|
20230926,101400,287726380,8080,8080,8080,8080,0
|
|
20230926,101300,287726380,8080,8110,8110,8080,443
|
|
20230926,101200,284140990,8100,8090,8100,8090,134
|
|
20230926,101100,283055600,8080,8100,8100,8080,312
|
|
20230926,101000,280533670,8090,8090,8090,8080,1634
|
|
20230926,100900,267316650,8090,8090,8090,8090,620
|
|
20230926,100800,262300850,8090,8090,8090,8090,142
|
|
20230926,100700,261152070,8090,8090,8090,8090,1
|
|
20230926,100600,261143980,8090,8090,8090,8090,128
|
|
20230926,100500,260108460,8100,8100,8100,8100,50
|
|
20230926,100400,259703460,8100,8100,8100,8100,1
|
|
20230926,100300,259695360,8110,8100,8110,8080,2031
|
|
20230926,100200,243258320,8100,8100,8100,8100,574
|
|
20230926,100100,238608920,8100,8100,8100,8100,1050
|
|
20230926,100000,230103920,8110,8110,8110,8110,184
|
|
20230926,095900,228611680,8110,8110,8110,8110,54
|
|
20230926,095800,228173740,8110,8110,8110,8110,250
|
|
20230926,095700,226146240,8110,8130,8130,8110,98
|
|
20230926,095600,225350840,8130,8130,8130,8130,2
|
|
20230926,095500,225334580,8130,8130,8130,8130,5
|
|
20230926,095400,225293930,8130,8130,8130,8130,18
|
|
20230926,095300,225147590,8110,8130,8130,8110,6
|
|
20230926,095200,225098910,8130,8120,8130,8110,167
|
|
20230926,095100,223744450,8120,8120,8120,8120,88
|
|
20230926,095000,223029890,8130,8120,8130,8120,48
|
|
20230926,094900,222640100,8120,8120,8130,8120,422
|
|
20230926,094800,219213440,8120,8110,8120,8110,201
|
|
20230926,094700,217583320,8100,8100,8110,8100,362
|
|
20230926,094600,214651020,8110,8110,8120,8110,610
|
|
20230926,094500,209703890,8120,8120,8120,8120,1
|
|
20230926,094400,209695770,8150,8100,8150,8100,3
|
|
20230926,094300,209671370,8100,8130,8150,8100,2968
|
|
20230926,094200,185599110,8170,8170,8170,8170,0
|
|
20230926,094100,185599110,8170,8140,8170,8130,455
|
|
20230926,094000,181894460,8130,8170,8170,8130,469
|
|
20230926,093900,178080610,8170,8170,8170,8170,3
|
|
20230926,093800,178056100,8170,8170,8170,8170,2
|
|
20230926,093700,178039760,8130,8180,8180,8130,854
|
|
20230926,093600,171094740,8180,8180,8180,8180,0
|
|
20230926,093500,171094740,8180,8180,8180,8180,3
|
|
20230926,093400,171070200,8180,8180,8180,8180,3
|
|
20230926,093300,171045660,8140,8140,8140,8140,0
|
|
20230926,093200,171045660,8140,8180,8180,8140,73
|
|
20230926,093100,170451220,8180,8180,8180,8180,69
|
|
20230926,093000,169886800,8180,8180,8180,8140,1107
|
|
20230926,092900,160866710,8180,8160,8180,8160,7
|
|
20230926,092800,160809550,8160,8170,8170,8160,54
|
|
20230926,092700,160368410,8190,8190,8190,8190,3
|
|
20230926,092600,160343840,8150,8190,8190,8150,1017
|
|
20230926,092500,152053950,8190,8160,8190,8160,36
|
|
20230926,092400,151759560,8160,8160,8160,8150,171
|
|
20230926,092300,150364210,8160,8160,8160,8160,104
|
|
20230926,092200,149515570,8160,8160,8160,8160,726
|
|
20230926,092100,143591410,8160,8170,8190,8160,174
|
|
20230926,092000,142171050,8180,8170,8180,8160,8
|
|
20230926,091900,142105680,8170,8160,8170,8150,854
|
|
20230926,091800,135136590,8170,8170,8170,8170,4
|
|
20230926,091700,135103910,8150,8170,8170,8150,353
|
|
20230926,091600,132226920,8170,8170,8170,8170,51
|
|
20230926,091500,131810250,8170,8180,8180,8170,3
|
|
20230926,091400,131785720,8180,8180,8180,8180,2
|
|
20230926,091300,131769360,8180,8180,8180,8180,122
|
|
20230926,091200,130771400,8180,8140,8180,8140,21
|
|
20230926,091100,130600320,8140,8160,8160,8130,6020
|
|
20230926,091000,81563840,8150,8150,8150,8150,0
|
|
20230926,090900,81563840,8150,8190,8190,8150,575
|
|
20230926,090800,76877510,8150,8180,8180,8150,5077
|
|
20230926,090700,35474990,8190,8190,8190,8190,332
|
|
20230926,090600,32755910,8200,8200,8200,8200,104
|
|
20230926,090500,31903110,8220,8210,8220,8210,251
|
|
20230926,090400,29839900,8190,8190,8190,8190,57
|
|
20230926,090300,29373070,8190,8180,8190,8180,44
|
|
20230926,090200,29012810,8250,8180,8250,8170,516
|
|
20230926,090100,24785910,8180,8180,8180,8170,378
|
|
20230926,090000,21695000,8170,8170,8180,8170,2625
|