622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191900,803974900,9190,9190,9190,9190,3161
|
|
20230908,191800,803974900,9190,9190,9190,9190,0
|
|
20230908,191700,803974900,9190,9190,9190,9190,0
|
|
20230908,191600,803974900,9190,9190,9190,9190,0
|
|
20230908,191500,803974900,9190,9190,9190,9190,0
|
|
20230908,191400,803974900,9190,9190,9190,9190,0
|
|
20230908,191300,803974900,9190,9190,9190,9190,0
|
|
20230908,191200,803974900,9190,9190,9190,9190,0
|
|
20230908,191100,803974900,9190,9190,9190,9190,0
|
|
20230908,191000,803974900,9190,9190,9190,9190,0
|
|
20230908,190900,803974900,9190,9190,9190,9190,0
|
|
20230908,190800,803974900,9190,9190,9190,9190,0
|
|
20230908,190700,803974900,9190,9190,9190,9190,0
|
|
20230908,190600,803974900,9190,9190,9190,9190,0
|
|
20230908,190500,803974900,9190,9190,9190,9190,0
|
|
20230908,190400,803974900,9190,9190,9190,9190,0
|
|
20230908,190300,803974900,9190,9190,9190,9190,0
|
|
20230908,190200,803974900,9190,9190,9190,9190,0
|
|
20230908,190100,803974900,9190,9190,9190,9190,0
|
|
20230908,190000,803974900,9190,9190,9190,9190,0
|
|
20230908,185900,803974900,9190,9190,9190,9190,0
|
|
20230908,185800,803974900,9190,9190,9190,9190,0
|
|
20230908,185700,803974900,9190,9190,9190,9190,0
|
|
20230908,185600,803974900,9190,9190,9190,9190,0
|
|
20230908,185500,803974900,9190,9190,9190,9190,0
|
|
20230908,185400,803974900,9190,9190,9190,9190,0
|
|
20230908,185300,803974900,9190,9190,9190,9190,0
|
|
20230908,185200,803974900,9190,9190,9190,9190,0
|
|
20230908,185100,803974900,9190,9190,9190,9190,0
|
|
20230908,185000,803974900,9190,9190,9190,9190,0
|
|
20230908,184900,803974900,9190,9190,9190,9190,3161
|
|
20230908,184800,803974900,9190,9190,9190,9190,0
|
|
20230908,184700,803974900,9190,9190,9190,9190,0
|
|
20230908,184600,803974900,9190,9190,9190,9190,0
|
|
20230908,184500,803974900,9190,9190,9190,9190,0
|
|
20230908,184400,803974900,9190,9190,9190,9190,0
|
|
20230908,184300,803974900,9190,9190,9190,9190,0
|
|
20230908,184200,803974900,9190,9190,9190,9190,0
|
|
20230908,184100,803974900,9190,9190,9190,9190,0
|
|
20230908,184000,803974900,9190,9190,9190,9190,0
|
|
20230908,183900,803974900,9190,9190,9190,9190,0
|
|
20230908,183800,803974900,9190,9190,9190,9190,0
|
|
20230908,183700,803974900,9190,9190,9190,9190,0
|
|
20230908,183600,803974900,9190,9190,9190,9190,0
|
|
20230908,183500,803974900,9190,9190,9190,9190,0
|
|
20230908,183400,803974900,9190,9190,9190,9190,0
|
|
20230908,183300,803974900,9190,9190,9190,9190,0
|
|
20230908,183200,803974900,9190,9190,9190,9190,0
|
|
20230908,183100,803974900,9190,9190,9190,9190,0
|
|
20230908,183000,803974900,9190,9190,9190,9190,0
|
|
20230908,182900,803974900,9190,9190,9190,9190,0
|
|
20230908,182800,803974900,9190,9190,9190,9190,0
|
|
20230908,182700,803974900,9190,9190,9190,9190,0
|
|
20230908,182600,803974900,9190,9190,9190,9190,0
|
|
20230908,182500,803974900,9190,9190,9190,9190,0
|
|
20230908,182400,803974900,9190,9190,9190,9190,0
|
|
20230908,182300,803974900,9190,9190,9190,9190,0
|
|
20230908,182200,803974900,9190,9190,9190,9190,0
|
|
20230908,182100,803974900,9190,9190,9190,9190,0
|
|
20230908,182000,803974900,9190,9190,9190,9190,0
|
|
20230908,181900,803974900,9190,9190,9190,9190,3161
|
|
20230908,181800,803974900,9190,9190,9190,9190,0
|
|
20230908,181700,803974900,9190,9190,9190,9190,0
|
|
20230908,181600,803974900,9190,9190,9190,9190,0
|
|
20230908,181500,803974900,9190,9190,9190,9190,0
|
|
20230908,181400,803974900,9190,9190,9190,9190,0
|
|
20230908,181300,803974900,9190,9190,9190,9190,0
|
|
20230908,181200,803974900,9190,9190,9190,9190,0
|
|
20230908,181100,803974900,9190,9190,9190,9190,0
|
|
20230908,181000,803974900,9190,9190,9190,9190,0
|
|
20230908,180900,803974900,9190,9190,9190,9190,0
|
|
20230908,180800,803974900,9190,9190,9190,9190,0
|
|
20230908,180700,803974900,9190,9190,9190,9190,0
|
|
20230908,180600,803974900,9190,9190,9190,9190,0
|
|
20230908,180500,803974900,9190,9190,9190,9190,0
|
|
20230908,180400,803974900,9190,9190,9190,9190,0
|
|
20230908,180300,803974900,9190,9190,9190,9190,0
|
|
20230908,180200,803974900,9190,9190,9190,9190,0
|
|
20230908,180100,803974900,9190,9190,9190,9190,0
|
|
20230908,180000,803974900,9190,9190,9190,9190,0
|
|
20230908,175900,803974900,9190,9190,9190,9190,0
|
|
20230908,175800,803974900,9190,9190,9190,9190,0
|
|
20230908,175700,803974900,9190,9190,9190,9190,0
|
|
20230908,175600,803974900,9190,9190,9190,9190,0
|
|
20230908,175500,803974900,9190,9190,9190,9190,0
|
|
20230908,175400,803974900,9190,9190,9190,9190,0
|
|
20230908,175300,803974900,9190,9190,9190,9190,0
|
|
20230908,175200,803974900,9190,9190,9190,9190,0
|
|
20230908,175100,803974900,9190,9190,9190,9190,0
|
|
20230908,175000,803974900,9190,9190,9190,9190,0
|
|
20230908,174900,803974900,9190,9190,9190,9190,3161
|
|
20230908,174800,803974900,9190,9190,9190,9190,0
|
|
20230908,174700,803974900,9190,9190,9190,9190,0
|
|
20230908,174600,803974900,9190,9190,9190,9190,0
|
|
20230908,174500,803974900,9190,9190,9190,9190,0
|
|
20230908,174400,803974900,9190,9190,9190,9190,0
|
|
20230908,174300,803974900,9190,9190,9190,9190,0
|
|
20230908,174200,803974900,9190,9190,9190,9190,0
|
|
20230908,174100,803974900,9190,9190,9190,9190,0
|
|
20230908,174000,803974900,9190,9190,9190,9190,0
|
|
20230908,173900,803974900,9190,9190,9190,9190,0
|
|
20230908,173800,803974900,9190,9190,9190,9190,0
|
|
20230908,173700,803974900,9190,9190,9190,9190,0
|
|
20230908,173600,803974900,9190,9190,9190,9190,0
|
|
20230908,173500,803974900,9190,9190,9190,9190,0
|
|
20230908,173400,803974900,9190,9190,9190,9190,0
|
|
20230908,173300,803974900,9190,9190,9190,9190,0
|
|
20230908,173200,803974900,9190,9190,9190,9190,0
|
|
20230908,173100,803974900,9190,9190,9190,9190,0
|
|
20230908,173000,803974900,9190,9190,9190,9190,0
|
|
20230908,172900,803974900,9190,9190,9190,9190,0
|
|
20230908,172800,803974900,9190,9190,9190,9190,0
|
|
20230908,172700,803974900,9190,9190,9190,9190,0
|
|
20230908,172600,803974900,9190,9190,9190,9190,0
|
|
20230908,172500,803974900,9190,9190,9190,9190,0
|
|
20230908,172400,803974900,9190,9190,9190,9190,0
|
|
20230908,172300,803974900,9190,9190,9190,9190,0
|
|
20230908,172200,803974900,9190,9190,9190,9190,0
|
|
20230908,172100,803974900,9190,9190,9190,9190,0
|
|
20230908,172000,803974900,9190,9190,9190,9190,0
|
|
20230908,171900,803974900,9190,9190,9190,9190,3161
|
|
20230908,171800,803974900,9190,9190,9190,9190,0
|
|
20230908,171700,803974900,9190,9190,9190,9190,0
|
|
20230908,171600,803974900,9190,9190,9190,9190,0
|
|
20230908,171500,803974900,9190,9190,9190,9190,0
|
|
20230908,171400,803974900,9190,9190,9190,9190,0
|
|
20230908,171300,803974900,9190,9190,9190,9190,0
|
|
20230908,171200,803974900,9190,9190,9190,9190,0
|
|
20230908,171100,803974900,9190,9190,9190,9190,0
|
|
20230908,171000,803974900,9190,9190,9190,9190,0
|
|
20230908,170900,803974900,9190,9190,9190,9190,0
|
|
20230908,170800,803974900,9190,9190,9190,9190,0
|
|
20230908,170700,803974900,9190,9190,9190,9190,0
|
|
20230908,170600,803974900,9190,9190,9190,9190,0
|
|
20230908,170500,803974900,9190,9190,9190,9190,0
|
|
20230908,170400,803974900,9190,9190,9190,9190,0
|
|
20230908,170300,803974900,9190,9190,9190,9190,0
|
|
20230908,170200,803974900,9190,9190,9190,9190,0
|
|
20230908,170100,803974900,9190,9190,9190,9190,0
|
|
20230908,170000,803974900,9190,9190,9190,9190,0
|
|
20230908,165900,803974900,9190,9190,9190,9190,0
|
|
20230908,165800,803974900,9190,9190,9190,9190,0
|
|
20230908,165700,803974900,9190,9190,9190,9190,0
|
|
20230908,165600,803974900,9190,9190,9190,9190,0
|
|
20230908,165500,803974900,9190,9190,9190,9190,0
|
|
20230908,165400,803974900,9190,9190,9190,9190,0
|
|
20230908,165300,803974900,9190,9190,9190,9190,0
|
|
20230908,165200,803974900,9190,9190,9190,9190,0
|
|
20230908,165100,803974900,9190,9190,9190,9190,0
|
|
20230908,165000,803974900,9190,9190,9190,9190,0
|
|
20230908,164900,803974900,9190,9190,9190,9190,3161
|
|
20230908,164800,803974900,9190,9190,9190,9190,0
|
|
20230908,164700,803974900,9190,9190,9190,9190,0
|
|
20230908,164600,803974900,9190,9190,9190,9190,0
|
|
20230908,164500,803974900,9190,9190,9190,9190,0
|
|
20230908,164400,803974900,9190,9190,9190,9190,0
|
|
20230908,164300,803974900,9190,9190,9190,9190,0
|
|
20230908,164200,803974900,9190,9190,9190,9190,0
|
|
20230908,164100,803974900,9190,9190,9190,9190,0
|
|
20230908,164000,803974900,9190,9190,9190,9190,0
|
|
20230908,163900,803974900,9190,9190,9190,9190,0
|
|
20230908,163800,803974900,9190,9190,9190,9190,0
|
|
20230908,163700,803974900,9190,9190,9190,9190,0
|
|
20230908,163600,803974900,9190,9190,9190,9190,0
|
|
20230908,163500,803974900,9190,9190,9190,9190,0
|
|
20230908,163400,803974900,9190,9190,9190,9190,0
|
|
20230908,163300,803974900,9190,9190,9190,9190,0
|
|
20230908,163200,803974900,9190,9190,9190,9190,0
|
|
20230908,163100,803974900,9190,9190,9190,9190,0
|
|
20230908,163000,803974900,9190,9190,9190,9190,0
|
|
20230908,162900,803974900,9190,9190,9190,9190,0
|
|
20230908,162800,803974900,9190,9190,9190,9190,0
|
|
20230908,162700,803974900,9190,9190,9190,9190,0
|
|
20230908,162600,803974900,9190,9190,9190,9190,0
|
|
20230908,162500,803974900,9190,9190,9190,9190,0
|
|
20230908,162400,803974900,9190,9190,9190,9190,0
|
|
20230908,162300,803974900,9190,9190,9190,9190,0
|
|
20230908,162200,803974900,9190,9190,9190,9190,0
|
|
20230908,162100,803974900,9190,9190,9190,9190,0
|
|
20230908,162000,803974900,9190,9190,9190,9190,0
|
|
20230908,161900,803974900,9190,9190,9190,9190,3161
|
|
20230908,161800,803974900,9190,9190,9190,9190,0
|
|
20230908,161700,803974900,9190,9190,9190,9190,0
|
|
20230908,161600,803974900,9190,9190,9190,9190,0
|
|
20230908,161500,803974900,9190,9190,9190,9190,0
|
|
20230908,161400,803974900,9190,9190,9190,9190,0
|
|
20230908,161300,803974900,9190,9190,9190,9190,0
|
|
20230908,161200,803974900,9190,9190,9190,9190,0
|
|
20230908,161100,803974900,9190,9190,9190,9190,0
|
|
20230908,161000,803974900,9190,9190,9190,9190,0
|
|
20230908,160900,803974900,9190,9190,9190,9190,0
|
|
20230908,160800,803974900,9190,9190,9190,9190,0
|
|
20230908,160700,803974900,9190,9190,9190,9190,0
|
|
20230908,160600,803974900,9190,9190,9190,9190,0
|
|
20230908,160500,803974900,9190,9190,9190,9190,0
|
|
20230908,160400,803974900,9190,9190,9190,9190,0
|
|
20230908,160300,803974900,9190,9190,9190,9190,0
|
|
20230908,160200,803974900,9190,9190,9190,9190,0
|
|
20230908,160100,803974900,9190,9190,9190,9190,0
|
|
20230908,160000,803974900,9190,9190,9190,9190,0
|
|
20230908,155900,803974900,9190,9190,9190,9190,0
|
|
20230908,155800,803974900,9190,9190,9190,9190,0
|
|
20230908,155700,803974900,9190,9190,9190,9190,0
|
|
20230908,155600,803974900,9190,9190,9190,9190,0
|
|
20230908,155500,803974900,9190,9190,9190,9190,0
|
|
20230908,155400,803974900,9190,9190,9190,9190,0
|
|
20230908,155300,803974900,9190,9190,9190,9190,0
|
|
20230908,155200,803974900,9190,9190,9190,9190,0
|
|
20230908,155100,803974900,9190,9190,9190,9190,0
|
|
20230908,155000,803974900,9190,9190,9190,9190,0
|
|
20230908,154900,803974900,9190,9190,9190,9190,3161
|
|
20230908,154800,803974900,9190,9190,9190,9190,0
|
|
20230908,154700,803974900,9190,9190,9190,9190,0
|
|
20230908,154600,803974900,9190,9190,9190,9190,0
|
|
20230908,154500,803974900,9190,9190,9190,9190,0
|
|
20230908,154400,803974900,9190,9190,9190,9190,0
|
|
20230908,154300,803974900,9190,9190,9190,9190,0
|
|
20230908,154200,803974900,9190,9190,9190,9190,0
|
|
20230908,154100,803974900,9190,9190,9190,9190,0
|
|
20230908,154000,803974900,9190,9190,9190,9190,0
|
|
20230908,153900,803974900,9190,9190,9190,9190,0
|
|
20230908,153800,803974900,9190,9190,9190,9190,0
|
|
20230908,153700,803974900,9190,9190,9190,9190,0
|
|
20230908,153600,803974900,9190,9190,9190,9190,0
|
|
20230908,153500,803974900,9190,9190,9190,9190,0
|
|
20230908,153400,803974900,9190,9190,9190,9190,0
|
|
20230908,153300,803974900,9190,9190,9190,9190,0
|
|
20230908,153200,803974900,9190,9190,9190,9190,0
|
|
20230908,153100,803974900,9190,9190,9190,9190,0
|
|
20230908,153000,803974900,9190,9190,9190,9190,3161
|
|
20230908,152900,774925310,9240,9240,9240,9240,0
|
|
20230908,152800,774925310,9240,9240,9240,9240,0
|
|
20230908,152700,774925310,9240,9240,9240,9240,0
|
|
20230908,152600,774925310,9240,9240,9240,9240,0
|
|
20230908,152500,774925310,9240,9240,9240,9240,0
|
|
20230908,152400,774925310,9240,9240,9240,9240,0
|
|
20230908,152300,774925310,9240,9240,9240,9240,0
|
|
20230908,152200,774925310,9240,9240,9240,9240,0
|
|
20230908,152100,774925310,9240,9240,9240,9240,0
|
|
20230908,152000,774925310,9240,9240,9240,9240,0
|
|
20230908,151900,774925310,9240,9240,9240,9200,25
|
|
20230908,151800,774694510,9240,9240,9250,9200,50
|
|
20230908,151700,774233790,9250,9240,9250,9210,155
|
|
20230908,151600,772802480,9240,9200,9240,9200,960
|
|
20230908,151500,763960640,9200,9210,9210,9200,170
|
|
20230908,151400,762394990,9220,9220,9220,9220,6
|
|
20230908,151300,762339670,9220,9220,9220,9220,1
|
|
20230908,151200,762330450,9190,9210,9210,9190,750
|
|
20230908,151100,755434500,9210,9210,9220,9210,27
|
|
20230908,151000,755185810,9210,9240,9240,9210,718
|
|
20230908,150900,748570990,9240,9240,9240,9220,8
|
|
20230908,150800,748497170,9220,9220,9220,9220,14
|
|
20230908,150700,748368090,9240,9240,9240,9230,22
|
|
20230908,150600,748165010,9240,9240,9240,9220,17
|
|
20230908,150500,748008010,9240,9240,9240,9230,169
|
|
20230908,150400,746447100,9240,9240,9240,9230,44
|
|
20230908,150300,746040780,9240,9240,9240,9240,0
|
|
20230908,150200,746040780,9240,9240,9240,9240,21
|
|
20230908,150100,745846740,9210,9220,9240,9210,8
|
|
20230908,150000,745772960,9240,9240,9240,9240,0
|
|
20230908,145900,745772960,9240,9240,9240,9240,7
|
|
20230908,145800,745708280,9240,9200,9240,9200,120
|
|
20230908,145700,744603980,9200,9190,9200,9190,550
|
|
20230908,145600,739544480,9200,9240,9240,9190,408
|
|
20230908,145500,735792390,9250,9250,9250,9250,0
|
|
20230908,145400,735792390,9250,9250,9250,9250,0
|
|
20230908,145300,735792390,9250,9250,9250,9250,0
|
|
20230908,145200,735792390,9250,9250,9250,9250,0
|
|
20230908,145100,735792390,9250,9200,9250,9200,6
|
|
20230908,145000,735737090,9200,9180,9200,9170,1462
|
|
20230908,144900,722309190,9180,9200,9200,9180,1508
|
|
20230908,144800,708464910,9200,9200,9200,9200,51
|
|
20230908,144700,707995710,9160,9160,9160,9160,0
|
|
20230908,144600,707995710,9160,9200,9200,9160,5000
|
|
20230908,144500,662110350,9200,9230,9230,9200,3501
|
|
20230908,144400,629847500,9230,9230,9230,9230,9
|
|
20230908,144300,629764430,9240,9250,9250,9240,429
|
|
20230908,144200,625799970,9250,9240,9250,9240,395
|
|
20230908,144100,622150130,9250,9250,9250,9250,0
|
|
20230908,144000,622150130,9250,9260,9260,9250,355
|
|
20230908,143900,618865830,9260,9270,9270,9260,2
|
|
20230908,143800,618847300,9240,9240,9240,9240,0
|
|
20230908,143700,618847300,9240,9250,9250,9240,516
|
|
20230908,143600,614075790,9260,9270,9270,9260,343
|
|
20230908,143500,610898300,9270,9270,9270,9270,0
|
|
20230908,143400,610898300,9270,9270,9270,9270,0
|
|
20230908,143300,610898300,9270,9270,9270,9270,434
|
|
20230908,143200,606875120,9270,9270,9270,9270,76
|
|
20230908,143100,606170600,9280,9280,9280,9280,0
|
|
20230908,143000,606170600,9280,9270,9280,9270,53
|
|
20230908,142900,605679200,9290,9290,9290,9290,12
|
|
20230908,142800,605567720,9270,9270,9290,9270,195
|
|
20230908,142700,603760030,9290,9290,9290,9290,0
|
|
20230908,142600,603760030,9290,9290,9290,9290,1
|
|
20230908,142500,603750740,9260,9260,9260,9260,57
|
|
20230908,142400,603222920,9260,9260,9260,9260,371
|
|
20230908,142300,599787460,9270,9270,9270,9270,44
|
|
20230908,142200,599379580,9270,9270,9270,9270,414
|
|
20230908,142100,595541800,9270,9270,9270,9270,19
|
|
20230908,142000,595365670,9300,9290,9300,9290,75
|
|
20230908,141900,594668640,9260,9260,9260,9260,0
|
|
20230908,141800,594668640,9260,9260,9260,9260,1
|
|
20230908,141700,594659380,9270,9270,9270,9270,1
|
|
20230908,141600,594650110,9290,9280,9290,9270,12
|
|
20230908,141500,594538740,9280,9280,9280,9280,0
|
|
20230908,141400,594538740,9280,9280,9280,9280,20
|
|
20230908,141300,594353140,9280,9260,9280,9260,22
|
|
20230908,141200,594149000,9300,9300,9300,9300,0
|
|
20230908,141100,594149000,9300,9300,9300,9300,0
|
|
20230908,141000,594149000,9300,9300,9300,9250,711
|
|
20230908,140900,587537380,9300,9270,9300,9270,3
|
|
20230908,140800,587509540,9300,9300,9300,9300,0
|
|
20230908,140700,587509540,9300,9260,9300,9260,264
|
|
20230908,140600,585064740,9260,9260,9260,9260,0
|
|
20230908,140500,585064740,9260,9260,9260,9260,50
|
|
20230908,140400,584601740,9270,9270,9270,9270,0
|
|
20230908,140300,584601740,9270,9270,9270,9270,0
|
|
20230908,140200,584601740,9270,9270,9270,9270,0
|
|
20230908,140100,584601740,9270,9250,9270,9250,1035
|
|
20230908,140000,575007990,9280,9280,9280,9280,56
|
|
20230908,135900,574488310,9280,9280,9280,9280,0
|
|
20230908,135800,574488310,9280,9250,9280,9250,4
|
|
20230908,135700,574451280,9280,9260,9280,9260,3
|
|
20230908,135600,574423480,9280,9250,9280,9250,15
|
|
20230908,135500,574284400,9240,9230,9240,9230,942
|
|
20230908,135400,565583050,9230,9230,9230,9230,0
|
|
20230908,135300,565583050,9230,9230,9230,9230,0
|
|
20230908,135200,565583050,9230,9230,9230,9230,163
|
|
20230908,135100,564078560,9230,9230,9230,9230,150
|
|
20230908,135000,562694060,9230,9240,9240,9230,57
|
|
20230908,134900,562167390,9240,9240,9240,9240,0
|
|
20230908,134800,562167390,9240,9240,9240,9240,4
|
|
20230908,134700,562130430,9240,9240,9240,9240,0
|
|
20230908,134600,562130430,9240,9240,9240,9240,1
|
|
20230908,134500,562121190,9240,9240,9240,9240,1
|
|
20230908,134400,562111950,9240,9240,9240,9240,34
|
|
20230908,134300,561797790,9240,9240,9240,9240,0
|
|
20230908,134200,561797790,9240,9240,9240,9230,153
|
|
20230908,134100,560385570,9230,9230,9240,9230,959
|
|
20230908,134000,551533990,9240,9250,9250,9240,116
|
|
20230908,133900,550461570,9260,9260,9260,9260,2
|
|
20230908,133800,550443050,9260,9270,9270,9250,6
|
|
20230908,133700,550387500,9220,9270,9270,9220,1499
|
|
20230908,133600,536546040,9270,9280,9280,9270,2
|
|
20230908,133500,536527490,9260,9270,9270,9260,80
|
|
20230908,133400,535786670,9280,9270,9280,9270,21
|
|
20230908,133300,535591970,9270,9270,9270,9270,0
|
|
20230908,133200,535591970,9270,9270,9270,9270,44
|
|
20230908,133100,535184090,9270,9270,9270,9270,102
|
|
20230908,133000,534238550,9260,9260,9260,9260,140
|
|
20230908,132900,532942150,9260,9260,9260,9260,87
|
|
20230908,132800,532136530,9270,9270,9270,9270,102
|
|
20230908,132700,531190990,9280,9280,9280,9280,3
|
|
20230908,132600,531163150,9280,9280,9280,9280,0
|
|
20230908,132500,531163150,9280,9260,9280,9260,108
|
|
20230908,132400,530163050,9260,9260,9260,9260,114
|
|
20230908,132300,529107410,9280,9280,9280,9280,0
|
|
20230908,132200,529107410,9280,9280,9280,9280,9
|
|
20230908,132100,529023890,9280,9280,9280,9280,0
|
|
20230908,132000,529023890,9280,9280,9280,9280,4
|
|
20230908,131900,528986770,9280,9280,9280,9280,0
|
|
20230908,131800,528986770,9280,9270,9280,9270,433
|
|
20230908,131700,524972840,9280,9280,9280,9280,0
|
|
20230908,131600,524972840,9280,9280,9280,9280,0
|
|
20230908,131500,524972840,9280,9280,9280,9280,0
|
|
20230908,131400,524972840,9280,9280,9280,9280,0
|
|
20230908,131300,524972840,9280,9270,9280,9250,1004
|
|
20230908,131200,515680770,9290,9270,9290,9270,255
|
|
20230908,131100,513316900,9270,9270,9270,9270,0
|
|
20230908,131000,513316900,9270,9270,9270,9270,203
|
|
20230908,130900,511435090,9290,9290,9290,9290,0
|
|
20230908,130800,511435090,9290,9290,9290,9290,2
|
|
20230908,130700,511416510,9290,9280,9290,9280,11
|
|
20230908,130600,511314420,9240,9260,9260,9240,181
|
|
20230908,130500,509641260,9260,9270,9270,9260,156
|
|
20230908,130400,508196650,9290,9290,9290,9290,0
|
|
20230908,130300,508196650,9290,9290,9290,9290,0
|
|
20230908,130200,508196650,9290,9290,9290,9290,0
|
|
20230908,130100,508196650,9290,9290,9290,9290,0
|
|
20230908,130000,508196650,9290,9290,9290,9290,0
|
|
20230908,125900,508196650,9290,9290,9290,9290,0
|
|
20230908,125800,508196650,9290,9290,9290,9290,0
|
|
20230908,125700,508196650,9290,9290,9290,9290,0
|
|
20230908,125600,508196650,9290,9290,9290,9290,0
|
|
20230908,125500,508196650,9290,9290,9290,9290,5
|
|
20230908,125400,508150200,9290,9270,9290,9270,5
|
|
20230908,125300,508103770,9290,9290,9290,9290,1
|
|
20230908,125200,508094480,9250,9250,9250,9240,1184
|
|
20230908,125100,497142990,9260,9270,9270,9260,192
|
|
20230908,125000,495365050,9290,9290,9290,9290,0
|
|
20230908,124900,495365050,9290,9290,9290,9290,0
|
|
20230908,124800,495365050,9290,9290,9290,9290,9
|
|
20230908,124700,495281440,9290,9290,9290,9290,0
|
|
20230908,124600,495281440,9290,9270,9290,9260,87
|
|
20230908,124500,494473790,9290,9290,9290,9290,0
|
|
20230908,124400,494473790,9290,9270,9290,9250,301
|
|
20230908,124300,491689330,9290,9290,9290,9290,3
|
|
20230908,124200,491661460,9290,9290,9290,9290,0
|
|
20230908,124100,491661460,9290,9250,9290,9240,287
|
|
20230908,124000,489006790,9250,9270,9270,9250,598
|
|
20230908,123900,483474120,9290,9290,9300,9290,26
|
|
20230908,123800,483232380,9300,9280,9300,9260,220
|
|
20230908,123700,481194620,9300,9300,9300,9300,0
|
|
20230908,123600,481194620,9300,9300,9300,9290,10
|
|
20230908,123500,481101670,9310,9280,9310,9280,124
|
|
20230908,123400,479950090,9280,9280,9280,9280,20
|
|
20230908,123300,479764490,9280,9280,9280,9280,0
|
|
20230908,123200,479764490,9280,9280,9280,9280,2
|
|
20230908,123100,479745930,9280,9280,9280,9280,0
|
|
20230908,123000,479745930,9280,9280,9280,9280,2
|
|
20230908,122900,479727370,9280,9280,9280,9270,3
|
|
20230908,122800,479699540,9250,9280,9280,9250,27
|
|
20230908,122700,479449040,9280,9280,9280,9280,0
|
|
20230908,122600,479449040,9280,9250,9280,9250,32
|
|
20230908,122500,479153010,9250,9250,9250,9250,175
|
|
20230908,122400,477534260,9260,9260,9260,9260,0
|
|
20230908,122300,477534260,9260,9260,9260,9260,0
|
|
20230908,122200,477534260,9260,9260,9260,9260,0
|
|
20230908,122100,477534260,9260,9260,9260,9260,168
|
|
20230908,122000,475978580,9260,9280,9280,9260,1197
|
|
20230908,121900,464880280,9290,9310,9310,9290,19
|
|
20230908,121800,464703730,9290,9290,9290,9290,1
|
|
20230908,121700,464694440,9310,9310,9310,9310,10
|
|
20230908,121600,464601340,9310,9310,9310,9310,0
|
|
20230908,121500,464601340,9310,9310,9310,9310,0
|
|
20230908,121400,464601340,9310,9310,9310,9310,9
|
|
20230908,121300,464517550,9310,9310,9310,9310,40
|
|
20230908,121200,464145150,9310,9310,9310,9310,0
|
|
20230908,121100,464145150,9310,9310,9310,9310,0
|
|
20230908,121000,464145150,9310,9310,9310,9310,0
|
|
20230908,120900,464145150,9310,9310,9310,9310,0
|
|
20230908,120800,464145150,9310,9310,9310,9310,0
|
|
20230908,120700,464145150,9310,9310,9310,9310,0
|
|
20230908,120600,464145150,9310,9310,9310,9310,0
|
|
20230908,120500,464145150,9310,9310,9310,9310,0
|
|
20230908,120400,464145150,9310,9310,9310,9310,1
|
|
20230908,120300,464135840,9280,9280,9280,9280,0
|
|
20230908,120200,464135840,9280,9290,9290,9280,28
|
|
20230908,120100,463875950,9290,9290,9290,9290,0
|
|
20230908,120000,463875950,9290,9290,9290,9290,106
|
|
20230908,115900,462891210,9290,9290,9290,9290,0
|
|
20230908,115800,462891210,9290,9290,9290,9290,27
|
|
20230908,115700,462640380,9290,9290,9290,9290,0
|
|
20230908,115600,462640380,9290,9290,9290,9290,0
|
|
20230908,115500,462640380,9290,9300,9300,9290,38
|
|
20230908,115400,462287290,9310,9310,9310,9310,263
|
|
20230908,115300,459838760,9340,9340,9340,9340,0
|
|
20230908,115200,459838760,9340,9340,9340,9340,105
|
|
20230908,115100,458858060,9340,9340,9340,9340,0
|
|
20230908,115000,458858060,9340,9340,9340,9340,3
|
|
20230908,114900,458830040,9340,9340,9340,9340,1
|
|
20230908,114800,458820700,9290,9290,9290,9290,0
|
|
20230908,114700,458820700,9290,9310,9310,9290,105
|
|
20230908,114600,457845210,9340,9310,9340,9310,60
|
|
20230908,114500,457286580,9310,9310,9310,9310,0
|
|
20230908,114400,457286580,9310,9310,9310,9310,39
|
|
20230908,114300,456923490,9310,9310,9310,9310,1
|
|
20230908,114200,456914180,9340,9340,9340,9340,0
|
|
20230908,114100,456914180,9340,9340,9340,9340,0
|
|
20230908,114000,456914180,9340,9340,9340,9340,0
|
|
20230908,113900,456914180,9340,9340,9340,9340,0
|
|
20230908,113800,456914180,9340,9340,9340,9340,0
|
|
20230908,113700,456914180,9340,9340,9340,9340,0
|
|
20230908,113600,456914180,9340,9340,9340,9320,3
|
|
20230908,113500,456886180,9340,9330,9340,9330,39
|
|
20230908,113400,456522300,9300,9300,9300,9300,0
|
|
20230908,113300,456522300,9300,9300,9300,9300,0
|
|
20230908,113200,456522300,9300,9300,9300,9300,1
|
|
20230908,113100,456513000,9330,9330,9330,9330,62
|
|
20230908,113000,455934540,9340,9340,9340,9340,0
|
|
20230908,112900,455934540,9340,9300,9340,9300,466
|
|
20230908,112800,451600060,9300,9290,9300,9290,10
|
|
20230908,112700,451507150,9290,9280,9300,9280,120
|
|
20230908,112600,450393520,9290,9300,9300,9290,3
|
|
20230908,112500,450365640,9290,9280,9300,9280,601
|
|
20230908,112400,444788290,9290,9290,9300,9280,863
|
|
20230908,112300,436776170,9300,9300,9300,9300,14
|
|
20230908,112200,436645970,9290,9290,9290,9290,52
|
|
20230908,112100,436162890,9300,9300,9300,9300,2
|
|
20230908,112000,436144290,9310,9310,9310,9310,0
|
|
20230908,111900,436144290,9310,9310,9310,9310,0
|
|
20230908,111800,436144290,9310,9300,9310,9300,8
|
|
20230908,111700,436069880,9320,9320,9320,9320,1
|
|
20230908,111600,436060560,9310,9310,9310,9310,259
|
|
20230908,111500,433649270,9310,9310,9310,9310,0
|
|
20230908,111400,433649270,9310,9310,9310,9310,0
|
|
20230908,111300,433649270,9310,9310,9310,9310,11
|
|
20230908,111200,433546860,9310,9310,9310,9310,9
|
|
20230908,111100,433463070,9330,9310,9330,9310,345
|
|
20230908,111000,430251100,9320,9320,9320,9320,0
|
|
20230908,110900,430251100,9320,9320,9320,9320,17
|
|
20230908,110800,430092660,9310,9310,9310,9310,0
|
|
20230908,110700,430092660,9310,9330,9330,9310,239
|
|
20230908,110600,427864010,9330,9330,9330,9330,50
|
|
20230908,110500,427397510,9330,9330,9330,9330,1
|
|
20230908,110400,427388180,9330,9330,9330,9330,0
|
|
20230908,110300,427388180,9330,9330,9330,9330,33
|
|
20230908,110200,427080290,9330,9330,9330,9330,0
|
|
20230908,110100,427080290,9330,9340,9340,9330,306
|
|
20230908,110000,424225040,9340,9340,9340,9340,159
|
|
20230908,105900,422739980,9340,9340,9340,9340,0
|
|
20230908,105800,422739980,9340,9340,9340,9340,75
|
|
20230908,105700,422039480,9340,9340,9340,9340,0
|
|
20230908,105600,422039480,9340,9340,9340,9340,20
|
|
20230908,105500,421852680,9340,9340,9340,9340,95
|
|
20230908,105400,420965380,9340,9340,9340,9340,0
|
|
20230908,105300,420965380,9340,9350,9350,9340,91
|
|
20230908,105200,420114840,9350,9390,9390,9350,664
|
|
20230908,105100,413902620,9360,9360,9360,9360,0
|
|
20230908,105000,413902620,9360,9380,9380,9360,12
|
|
20230908,104900,413790080,9350,9390,9390,9350,211
|
|
20230908,104800,411813610,9400,9400,9400,9400,2
|
|
20230908,104700,411794810,9390,9400,9400,9390,22
|
|
20230908,104600,411588020,9410,9420,9420,9410,347
|
|
20230908,104500,408319520,9410,9410,9410,9410,1
|
|
20230908,104400,408310110,9380,9360,9410,9360,800
|
|
20230908,104300,400789350,9390,9380,9390,9380,3
|
|
20230908,104200,400761200,9360,9360,9360,9360,0
|
|
20230908,104100,400761200,9360,9380,9380,9360,107
|
|
20230908,104000,399757560,9350,9420,9420,9340,793
|
|
20230908,103900,392338400,9460,9340,9540,9340,8525
|
|
20230908,103800,311806420,9340,9320,9340,9290,137
|
|
20230908,103700,310528270,9290,9290,9290,9290,6
|
|
20230908,103600,310472530,9290,9290,9300,9290,362
|
|
20230908,103500,307109530,9280,9280,9280,9280,0
|
|
20230908,103400,307109530,9280,9290,9290,9280,323
|
|
20230908,103300,304109360,9290,9290,9300,9290,264
|
|
20230908,103200,301656690,9290,9300,9300,9290,498
|
|
20230908,103100,297027290,9300,9300,9300,9300,10
|
|
20230908,103000,296934290,9320,9320,9320,9320,1
|
|
20230908,102900,296924970,9310,9330,9330,9310,13
|
|
20230908,102800,296803800,9320,9310,9320,9310,18
|
|
20230908,102700,296636120,9310,9290,9310,9290,1256
|
|
20230908,102600,284967860,9300,9300,9300,9300,18
|
|
20230908,102500,284800460,9310,9300,9310,9280,132
|
|
20230908,102400,283573590,9280,9290,9290,9280,340
|
|
20230908,102300,280418280,9310,9310,9310,9310,12
|
|
20230908,102200,280306560,9280,9280,9280,9280,0
|
|
20230908,102100,280306560,9280,9280,9280,9280,0
|
|
20230908,102000,280306560,9280,9280,9280,9280,0
|
|
20230908,101900,280306560,9280,9300,9300,9280,711
|
|
20230908,101800,273707240,9280,9290,9290,9280,30
|
|
20230908,101700,273428710,9300,9300,9300,9300,0
|
|
20230908,101600,273428710,9300,9300,9300,9300,1
|
|
20230908,101500,273419410,9300,9300,9300,9300,17
|
|
20230908,101400,273261310,9300,9320,9320,9300,343
|
|
20230908,101300,270066650,9320,9320,9380,9320,302
|
|
20230908,101200,267251880,9320,9320,9320,9320,63
|
|
20230908,101100,266664720,9320,9320,9320,9320,0
|
|
20230908,101000,266664720,9320,9330,9330,9320,37
|
|
20230908,100900,266319710,9330,9340,9340,9330,864
|
|
20230908,100800,258253970,9340,9380,9380,9340,99
|
|
20230908,100700,257329230,9350,9350,9380,9350,6
|
|
20230908,100600,257273100,9350,9360,9360,9350,2
|
|
20230908,100500,257254390,9370,9380,9380,9330,38
|
|
20230908,100400,256898280,9350,9330,9350,9330,18
|
|
20230908,100300,256730180,9370,9400,9400,9370,1178
|
|
20230908,100200,245687980,9400,9380,9400,9380,100
|
|
20230908,100100,244749930,9370,9350,9370,9350,50
|
|
20230908,100000,244281940,9350,9350,9360,9350,694
|
|
20230908,095900,237791300,9340,9300,9340,9300,670
|
|
20230908,095800,231547090,9290,9290,9290,9290,0
|
|
20230908,095700,231547090,9290,9290,9290,9290,90
|
|
20230908,095600,230710990,9290,9270,9290,9270,2
|
|
20230908,095500,230692430,9300,9290,9300,9290,111
|
|
20230908,095400,229661140,9290,9290,9290,9290,55
|
|
20230908,095300,229150190,9270,9260,9290,9260,61
|
|
20230908,095200,228585220,9260,9260,9290,9260,300
|
|
20230908,095100,225807170,9260,9260,9260,9260,30
|
|
20230908,095000,225529370,9260,9240,9260,9240,12
|
|
20230908,094900,225418470,9240,9240,9240,9240,66
|
|
20230908,094800,224808630,9260,9240,9260,9230,427
|
|
20230908,094700,220860510,9240,9250,9250,9240,204
|
|
20230908,094600,218975510,9260,9260,9260,9260,0
|
|
20230908,094500,218975510,9260,9240,9260,9240,30
|
|
20230908,094400,218698100,9250,9240,9260,9240,55
|
|
20230908,094300,218189370,9250,9250,9250,9250,32
|
|
20230908,094200,217893370,9250,9250,9250,9240,115
|
|
20230908,094100,216829630,9250,9240,9250,9230,195
|
|
20230908,094000,215028820,9240,9250,9250,9230,581
|
|
20230908,093900,209663390,9240,9240,9240,9240,198
|
|
20230908,093800,207833870,9250,9240,9250,9240,221
|
|
20230908,093700,205791820,9260,9260,9260,9260,0
|
|
20230908,093600,205791820,9260,9250,9260,9250,7
|
|
20230908,093500,205727060,9250,9250,9250,9250,73
|
|
20230908,093400,205051810,9300,9250,9300,9250,25
|
|
20230908,093300,204819710,9330,9300,9330,9230,1245
|
|
20230908,093200,193302190,9260,9290,9290,9250,2684
|
|
20230908,093100,168447710,9290,9330,9330,9290,227
|
|
20230908,093000,166336980,9300,9300,9300,9300,424
|
|
20230908,092900,162393780,9320,9320,9320,9320,531
|
|
20230908,092800,157444860,9320,9350,9350,9320,986
|
|
20230908,092700,148253840,9330,9350,9350,9330,1212
|
|
20230908,092600,136932130,9350,9370,9370,9350,614
|
|
20230908,092500,131191030,9370,9440,9440,9370,1152
|
|
20230908,092400,120358750,9440,9380,9450,9380,1440
|
|
20230908,092300,106825660,9370,9350,9370,9350,568
|
|
20230908,092200,101506860,9350,9350,9350,9320,27
|
|
20230908,092100,101254440,9320,9360,9360,9320,46
|
|
20230908,092000,100824350,9360,9320,9360,9300,1261
|
|
20230908,091900,89079120,9310,9350,9350,9310,254
|
|
20230908,091800,86711670,9320,9330,9330,9320,165
|
|
20230908,091700,85173860,9320,9350,9350,9320,42
|
|
20230908,091600,84781490,9360,9360,9360,9360,0
|
|
20230908,091500,84781490,9360,9350,9360,9350,281
|
|
20230908,091400,82154100,9350,9330,9350,9330,156
|
|
20230908,091300,80698020,9330,9300,9330,9300,361
|
|
20230908,091200,77340690,9300,9290,9300,9290,102
|
|
20230908,091100,76392720,9290,9300,9300,9290,46
|
|
20230908,091000,75964970,9300,9320,9320,9300,159
|
|
20230908,090900,74485410,9320,9320,9320,9320,170
|
|
20230908,090800,72901010,9300,9300,9300,9300,107
|
|
20230908,090700,71905910,9340,9320,9340,9280,679
|
|
20230908,090600,65571310,9320,9300,9320,9300,127
|
|
20230908,090500,64390170,9300,9270,9320,9270,360
|
|
20230908,090400,61051570,9270,9220,9270,9220,511
|
|
20230908,090300,56323070,9200,9180,9200,9180,626
|
|
20230908,090200,50573890,9180,9180,9190,9180,1264
|
|
20230908,090100,38970270,9160,9180,9190,9160,1613
|
|
20230908,090000,24164920,9190,9210,9220,9180,2423
|