645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194200,729788440,9130,9130,9130,9130,1669
|
|
20230906,194100,729788440,9130,9130,9130,9130,0
|
|
20230906,194000,729788440,9130,9130,9130,9130,0
|
|
20230906,193900,729788440,9130,9130,9130,9130,0
|
|
20230906,193800,729788440,9130,9130,9130,9130,0
|
|
20230906,193700,729788440,9130,9130,9130,9130,0
|
|
20230906,193600,729788440,9130,9130,9130,9130,0
|
|
20230906,193500,729788440,9130,9130,9130,9130,0
|
|
20230906,193400,729788440,9130,9130,9130,9130,0
|
|
20230906,193300,729788440,9130,9130,9130,9130,0
|
|
20230906,193200,729788440,9130,9130,9130,9130,0
|
|
20230906,193100,729788440,9130,9130,9130,9130,0
|
|
20230906,193000,729788440,9130,9130,9130,9130,0
|
|
20230906,192900,729788440,9130,9130,9130,9130,0
|
|
20230906,192800,729788440,9130,9130,9130,9130,0
|
|
20230906,192700,729788440,9130,9130,9130,9130,0
|
|
20230906,192600,729788440,9130,9130,9130,9130,0
|
|
20230906,192500,729788440,9130,9130,9130,9130,0
|
|
20230906,192400,729788440,9130,9130,9130,9130,0
|
|
20230906,192300,729788440,9130,9130,9130,9130,0
|
|
20230906,192200,729788440,9130,9130,9130,9130,0
|
|
20230906,192100,729788440,9130,9130,9130,9130,0
|
|
20230906,192000,729788440,9130,9130,9130,9130,0
|
|
20230906,191900,729788440,9130,9130,9130,9130,0
|
|
20230906,191800,729788440,9130,9130,9130,9130,0
|
|
20230906,191700,729788440,9130,9130,9130,9130,0
|
|
20230906,191600,729788440,9130,9130,9130,9130,0
|
|
20230906,191500,729788440,9130,9130,9130,9130,0
|
|
20230906,191400,729788440,9130,9130,9130,9130,0
|
|
20230906,191300,729788440,9130,9130,9130,9130,0
|
|
20230906,191200,729788440,9130,9130,9130,9130,1669
|
|
20230906,191100,729788440,9130,9130,9130,9130,0
|
|
20230906,191000,729788440,9130,9130,9130,9130,0
|
|
20230906,190900,729788440,9130,9130,9130,9130,0
|
|
20230906,190800,729788440,9130,9130,9130,9130,0
|
|
20230906,190700,729788440,9130,9130,9130,9130,0
|
|
20230906,190600,729788440,9130,9130,9130,9130,0
|
|
20230906,190500,729788440,9130,9130,9130,9130,0
|
|
20230906,190400,729788440,9130,9130,9130,9130,0
|
|
20230906,190300,729788440,9130,9130,9130,9130,0
|
|
20230906,190200,729788440,9130,9130,9130,9130,0
|
|
20230906,190100,729788440,9130,9130,9130,9130,0
|
|
20230906,190000,729788440,9130,9130,9130,9130,0
|
|
20230906,185900,729788440,9130,9130,9130,9130,0
|
|
20230906,185800,729788440,9130,9130,9130,9130,0
|
|
20230906,185700,729788440,9130,9130,9130,9130,0
|
|
20230906,185600,729788440,9130,9130,9130,9130,0
|
|
20230906,185500,729788440,9130,9130,9130,9130,0
|
|
20230906,185400,729788440,9130,9130,9130,9130,0
|
|
20230906,185300,729788440,9130,9130,9130,9130,0
|
|
20230906,185200,729788440,9130,9130,9130,9130,0
|
|
20230906,185100,729788440,9130,9130,9130,9130,0
|
|
20230906,185000,729788440,9130,9130,9130,9130,0
|
|
20230906,184900,729788440,9130,9130,9130,9130,0
|
|
20230906,184800,729788440,9130,9130,9130,9130,0
|
|
20230906,184700,729788440,9130,9130,9130,9130,0
|
|
20230906,184600,729788440,9130,9130,9130,9130,0
|
|
20230906,184500,729788440,9130,9130,9130,9130,0
|
|
20230906,184400,729788440,9130,9130,9130,9130,0
|
|
20230906,184300,729788440,9130,9130,9130,9130,0
|
|
20230906,184200,729788440,9130,9130,9130,9130,1669
|
|
20230906,184100,729788440,9130,9130,9130,9130,0
|
|
20230906,184000,729788440,9130,9130,9130,9130,0
|
|
20230906,183900,729788440,9130,9130,9130,9130,0
|
|
20230906,183800,729788440,9130,9130,9130,9130,0
|
|
20230906,183700,729788440,9130,9130,9130,9130,0
|
|
20230906,183600,729788440,9130,9130,9130,9130,0
|
|
20230906,183500,729788440,9130,9130,9130,9130,0
|
|
20230906,183400,729788440,9130,9130,9130,9130,0
|
|
20230906,183300,729788440,9130,9130,9130,9130,0
|
|
20230906,183200,729788440,9130,9130,9130,9130,0
|
|
20230906,183100,729788440,9130,9130,9130,9130,0
|
|
20230906,183000,729788440,9130,9130,9130,9130,0
|
|
20230906,182900,729788440,9130,9130,9130,9130,0
|
|
20230906,182800,729788440,9130,9130,9130,9130,0
|
|
20230906,182700,729788440,9130,9130,9130,9130,0
|
|
20230906,182600,729788440,9130,9130,9130,9130,0
|
|
20230906,182500,729788440,9130,9130,9130,9130,0
|
|
20230906,182400,729788440,9130,9130,9130,9130,0
|
|
20230906,182300,729788440,9130,9130,9130,9130,0
|
|
20230906,182200,729788440,9130,9130,9130,9130,0
|
|
20230906,182100,729788440,9130,9130,9130,9130,0
|
|
20230906,182000,729788440,9130,9130,9130,9130,0
|
|
20230906,181900,729788440,9130,9130,9130,9130,0
|
|
20230906,181800,729788440,9130,9130,9130,9130,0
|
|
20230906,181700,729788440,9130,9130,9130,9130,0
|
|
20230906,181600,729788440,9130,9130,9130,9130,0
|
|
20230906,181500,729788440,9130,9130,9130,9130,0
|
|
20230906,181400,729788440,9130,9130,9130,9130,0
|
|
20230906,181300,729788440,9130,9130,9130,9130,0
|
|
20230906,181200,729788440,9130,9130,9130,9130,1669
|
|
20230906,181100,729788440,9130,9130,9130,9130,0
|
|
20230906,181000,729788440,9130,9130,9130,9130,0
|
|
20230906,180900,729788440,9130,9130,9130,9130,0
|
|
20230906,180800,729788440,9130,9130,9130,9130,0
|
|
20230906,180700,729788440,9130,9130,9130,9130,0
|
|
20230906,180600,729788440,9130,9130,9130,9130,0
|
|
20230906,180500,729788440,9130,9130,9130,9130,0
|
|
20230906,180400,729788440,9130,9130,9130,9130,0
|
|
20230906,180300,729788440,9130,9130,9130,9130,0
|
|
20230906,180200,729788440,9130,9130,9130,9130,0
|
|
20230906,180100,729788440,9130,9130,9130,9130,0
|
|
20230906,180000,729788440,9130,9130,9130,9130,0
|
|
20230906,175900,729788440,9130,9130,9130,9130,0
|
|
20230906,175800,729788440,9130,9130,9130,9130,0
|
|
20230906,175700,729788440,9130,9130,9130,9130,0
|
|
20230906,175600,729788440,9130,9130,9130,9130,0
|
|
20230906,175500,729788440,9130,9130,9130,9130,0
|
|
20230906,175400,729788440,9130,9130,9130,9130,0
|
|
20230906,175300,729788440,9130,9130,9130,9130,0
|
|
20230906,175200,729788440,9130,9130,9130,9130,0
|
|
20230906,175100,729788440,9130,9130,9130,9130,0
|
|
20230906,175000,729788440,9130,9130,9130,9130,0
|
|
20230906,174900,729788440,9130,9130,9130,9130,0
|
|
20230906,174800,729788440,9130,9130,9130,9130,0
|
|
20230906,174700,729788440,9130,9130,9130,9130,0
|
|
20230906,174600,729788440,9130,9130,9130,9130,0
|
|
20230906,174500,729788440,9130,9130,9130,9130,0
|
|
20230906,174400,729788440,9130,9130,9130,9130,0
|
|
20230906,174300,729788440,9130,9130,9130,9130,0
|
|
20230906,174200,729788440,9130,9130,9130,9130,1669
|
|
20230906,174100,729788440,9130,9130,9130,9130,0
|
|
20230906,174000,729788440,9130,9130,9130,9130,0
|
|
20230906,173900,729788440,9130,9130,9130,9130,0
|
|
20230906,173800,729788440,9130,9130,9130,9130,0
|
|
20230906,173700,729788440,9130,9130,9130,9130,0
|
|
20230906,173600,729788440,9130,9130,9130,9130,0
|
|
20230906,173500,729788440,9130,9130,9130,9130,0
|
|
20230906,173400,729788440,9130,9130,9130,9130,0
|
|
20230906,173300,729788440,9130,9130,9130,9130,0
|
|
20230906,173200,729788440,9130,9130,9130,9130,0
|
|
20230906,173100,729788440,9130,9130,9130,9130,0
|
|
20230906,173000,729788440,9130,9130,9130,9130,0
|
|
20230906,172900,729788440,9130,9130,9130,9130,0
|
|
20230906,172800,729788440,9130,9130,9130,9130,0
|
|
20230906,172700,729788440,9130,9130,9130,9130,0
|
|
20230906,172600,729788440,9130,9130,9130,9130,0
|
|
20230906,172500,729788440,9130,9130,9130,9130,0
|
|
20230906,172400,729788440,9130,9130,9130,9130,0
|
|
20230906,172300,729788440,9130,9130,9130,9130,0
|
|
20230906,172200,729788440,9130,9130,9130,9130,0
|
|
20230906,172100,729788440,9130,9130,9130,9130,0
|
|
20230906,172000,729788440,9130,9130,9130,9130,0
|
|
20230906,171900,729788440,9130,9130,9130,9130,0
|
|
20230906,171800,729788440,9130,9130,9130,9130,0
|
|
20230906,171700,729788440,9130,9130,9130,9130,0
|
|
20230906,171600,729788440,9130,9130,9130,9130,0
|
|
20230906,171500,729788440,9130,9130,9130,9130,0
|
|
20230906,171400,729788440,9130,9130,9130,9130,0
|
|
20230906,171300,729788440,9130,9130,9130,9130,0
|
|
20230906,171200,729788440,9130,9130,9130,9130,1669
|
|
20230906,171100,729788440,9130,9130,9130,9130,0
|
|
20230906,171000,729788440,9130,9130,9130,9130,0
|
|
20230906,170900,729788440,9130,9130,9130,9130,0
|
|
20230906,170800,729788440,9130,9130,9130,9130,0
|
|
20230906,170700,729788440,9130,9130,9130,9130,0
|
|
20230906,170600,729788440,9130,9130,9130,9130,0
|
|
20230906,170500,729788440,9130,9130,9130,9130,0
|
|
20230906,170400,729788440,9130,9130,9130,9130,0
|
|
20230906,170300,729788440,9130,9130,9130,9130,0
|
|
20230906,170200,729788440,9130,9130,9130,9130,0
|
|
20230906,170100,729788440,9130,9130,9130,9130,0
|
|
20230906,170000,729788440,9130,9130,9130,9130,0
|
|
20230906,165900,729788440,9130,9130,9130,9130,0
|
|
20230906,165800,729788440,9130,9130,9130,9130,0
|
|
20230906,165700,729788440,9130,9130,9130,9130,0
|
|
20230906,165600,729788440,9130,9130,9130,9130,0
|
|
20230906,165500,729788440,9130,9130,9130,9130,0
|
|
20230906,165400,729788440,9130,9130,9130,9130,0
|
|
20230906,165300,729788440,9130,9130,9130,9130,0
|
|
20230906,165200,729788440,9130,9130,9130,9130,0
|
|
20230906,165100,729788440,9130,9130,9130,9130,0
|
|
20230906,165000,729788440,9130,9130,9130,9130,0
|
|
20230906,164900,729788440,9130,9130,9130,9130,0
|
|
20230906,164800,729788440,9130,9130,9130,9130,0
|
|
20230906,164700,729788440,9130,9130,9130,9130,0
|
|
20230906,164600,729788440,9130,9130,9130,9130,0
|
|
20230906,164500,729788440,9130,9130,9130,9130,0
|
|
20230906,164400,729788440,9130,9130,9130,9130,0
|
|
20230906,164300,729788440,9130,9130,9130,9130,0
|
|
20230906,164200,729788440,9130,9130,9130,9130,1669
|
|
20230906,164100,729788440,9130,9130,9130,9130,0
|
|
20230906,164000,729788440,9130,9130,9130,9130,0
|
|
20230906,163900,729788440,9130,9130,9130,9130,0
|
|
20230906,163800,729788440,9130,9130,9130,9130,0
|
|
20230906,163700,729788440,9130,9130,9130,9130,0
|
|
20230906,163600,729788440,9130,9130,9130,9130,0
|
|
20230906,163500,729788440,9130,9130,9130,9130,0
|
|
20230906,163400,729788440,9130,9130,9130,9130,0
|
|
20230906,163300,729788440,9130,9130,9130,9130,0
|
|
20230906,163200,729788440,9130,9130,9130,9130,0
|
|
20230906,163100,729788440,9130,9130,9130,9130,0
|
|
20230906,163000,729788440,9130,9130,9130,9130,0
|
|
20230906,162900,729788440,9130,9130,9130,9130,0
|
|
20230906,162800,729788440,9130,9130,9130,9130,0
|
|
20230906,162700,729788440,9130,9130,9130,9130,0
|
|
20230906,162600,729788440,9130,9130,9130,9130,0
|
|
20230906,162500,729788440,9130,9130,9130,9130,0
|
|
20230906,162400,729788440,9130,9130,9130,9130,0
|
|
20230906,162300,729788440,9130,9130,9130,9130,0
|
|
20230906,162200,729788440,9130,9130,9130,9130,0
|
|
20230906,162100,729788440,9130,9130,9130,9130,0
|
|
20230906,162000,729788440,9130,9130,9130,9130,0
|
|
20230906,161900,729788440,9130,9130,9130,9130,0
|
|
20230906,161800,729788440,9130,9130,9130,9130,0
|
|
20230906,161700,729788440,9130,9130,9130,9130,0
|
|
20230906,161600,729788440,9130,9130,9130,9130,0
|
|
20230906,161500,729788440,9130,9130,9130,9130,0
|
|
20230906,161400,729788440,9130,9130,9130,9130,0
|
|
20230906,161300,729788440,9130,9130,9130,9130,0
|
|
20230906,161200,729788440,9130,9130,9130,9130,1669
|
|
20230906,161100,729788440,9130,9130,9130,9130,0
|
|
20230906,161000,729788440,9130,9130,9130,9130,0
|
|
20230906,160900,729788440,9130,9130,9130,9130,0
|
|
20230906,160800,729788440,9130,9130,9130,9130,0
|
|
20230906,160700,729788440,9130,9130,9130,9130,0
|
|
20230906,160600,729788440,9130,9130,9130,9130,0
|
|
20230906,160500,729788440,9130,9130,9130,9130,0
|
|
20230906,160400,729788440,9130,9130,9130,9130,0
|
|
20230906,160300,729788440,9130,9130,9130,9130,0
|
|
20230906,160200,729788440,9130,9130,9130,9130,0
|
|
20230906,160100,729788440,9130,9130,9130,9130,0
|
|
20230906,160000,729788440,9130,9130,9130,9130,0
|
|
20230906,155900,729788440,9130,9130,9130,9130,0
|
|
20230906,155800,729788440,9130,9130,9130,9130,0
|
|
20230906,155700,729788440,9130,9130,9130,9130,0
|
|
20230906,155600,729788440,9130,9130,9130,9130,0
|
|
20230906,155500,729788440,9130,9130,9130,9130,0
|
|
20230906,155400,729788440,9130,9130,9130,9130,0
|
|
20230906,155300,729788440,9130,9130,9130,9130,0
|
|
20230906,155200,729788440,9130,9130,9130,9130,0
|
|
20230906,155100,729788440,9130,9130,9130,9130,0
|
|
20230906,155000,729788440,9130,9130,9130,9130,0
|
|
20230906,154900,729788440,9130,9130,9130,9130,0
|
|
20230906,154800,729788440,9130,9130,9130,9130,0
|
|
20230906,154700,729788440,9130,9130,9130,9130,0
|
|
20230906,154600,729788440,9130,9130,9130,9130,0
|
|
20230906,154500,729788440,9130,9130,9130,9130,0
|
|
20230906,154400,729788440,9130,9130,9130,9130,0
|
|
20230906,154300,729788440,9130,9130,9130,9130,0
|
|
20230906,154200,729788440,9130,9130,9130,9130,1669
|
|
20230906,154100,729788440,9130,9130,9130,9130,0
|
|
20230906,154000,729788440,9130,9130,9130,9130,0
|
|
20230906,153900,729788440,9130,9130,9130,9130,0
|
|
20230906,153800,729788440,9130,9130,9130,9130,0
|
|
20230906,153700,729788440,9130,9130,9130,9130,0
|
|
20230906,153600,729788440,9130,9130,9130,9130,0
|
|
20230906,153500,729788440,9130,9130,9130,9130,0
|
|
20230906,153400,729788440,9130,9130,9130,9130,0
|
|
20230906,153300,729788440,9130,9130,9130,9130,0
|
|
20230906,153200,729788440,9130,9130,9130,9130,0
|
|
20230906,153100,729788440,9130,9130,9130,9130,0
|
|
20230906,153000,729788440,9130,9130,9130,9130,1669
|
|
20230906,152900,714550470,9130,9130,9130,9130,0
|
|
20230906,152800,714550470,9130,9130,9130,9130,0
|
|
20230906,152700,714550470,9130,9130,9130,9130,0
|
|
20230906,152600,714550470,9130,9130,9130,9130,0
|
|
20230906,152500,714550470,9130,9130,9130,9130,0
|
|
20230906,152400,714550470,9130,9130,9130,9130,0
|
|
20230906,152300,714550470,9130,9130,9130,9130,0
|
|
20230906,152200,714550470,9130,9130,9130,9130,0
|
|
20230906,152100,714550470,9130,9130,9130,9130,0
|
|
20230906,152000,714550470,9130,9130,9130,9130,0
|
|
20230906,151900,714550470,9130,9090,9130,9090,1000
|
|
20230906,151800,705431320,9090,9090,9090,9090,0
|
|
20230906,151700,705431320,9090,9060,9090,9060,1059
|
|
20230906,151600,695833030,9060,9060,9060,9060,36
|
|
20230906,151500,695506870,9080,9070,9080,9070,20
|
|
20230906,151400,695325370,9060,9070,9070,9060,33
|
|
20230906,151300,695026360,9070,9060,9070,9060,30
|
|
20230906,151200,694754360,9070,9070,9070,9070,0
|
|
20230906,151100,694754360,9070,9070,9070,9070,21
|
|
20230906,151000,694563890,9070,9070,9070,9060,78
|
|
20230906,150900,693856810,9050,9060,9060,9050,700
|
|
20230906,150800,687520870,9070,9060,9070,9060,47
|
|
20230906,150700,687094840,9070,9070,9070,9070,0
|
|
20230906,150600,687094840,9070,9070,9070,9070,57
|
|
20230906,150500,686577850,9070,9070,9070,9070,0
|
|
20230906,150400,686577850,9070,9060,9070,9060,37
|
|
20230906,150300,686242420,9060,9060,9060,9060,24
|
|
20230906,150200,686024980,9060,9060,9060,9060,38
|
|
20230906,150100,685680700,9050,9060,9060,9050,414
|
|
20230906,150000,681933800,9060,9060,9060,9060,10
|
|
20230906,145900,681843200,9060,9060,9060,9060,59
|
|
20230906,145800,681308660,9060,9070,9070,9060,33
|
|
20230906,145700,681009480,9060,9060,9060,9060,37
|
|
20230906,145600,680674260,9060,9060,9060,9060,42
|
|
20230906,145500,680293740,9060,9060,9060,9050,77
|
|
20230906,145400,679596410,9060,9060,9060,9060,20
|
|
20230906,145300,679415210,9060,9060,9060,9060,0
|
|
20230906,145200,679415210,9060,9070,9070,9060,233
|
|
20230906,145100,677303860,9070,9060,9070,9060,46
|
|
20230906,145000,676886900,9060,9060,9060,9060,800
|
|
20230906,144900,669638900,9070,9070,9070,9070,21
|
|
20230906,144800,669448430,9070,9070,9070,9070,38
|
|
20230906,144700,669103770,9090,9090,9090,9090,20
|
|
20230906,144600,668921970,9090,9090,9090,9090,0
|
|
20230906,144500,668921970,9090,9070,9090,9070,63
|
|
20230906,144400,668350040,9070,9090,9090,9070,22
|
|
20230906,144300,668150100,9090,9090,9090,9090,0
|
|
20230906,144200,668150100,9090,9090,9090,9090,21
|
|
20230906,144100,667959210,9070,9070,9070,9070,38
|
|
20230906,144000,667614550,9090,9070,9090,9070,25
|
|
20230906,143900,667387400,9060,9110,9110,9060,215
|
|
20230906,143800,665438120,9090,9090,9090,9090,80
|
|
20230906,143700,664710920,9100,9120,9120,9090,273
|
|
20230906,143600,662228350,9090,9090,9090,9090,1125
|
|
20230906,143500,652002100,9130,9110,9130,9110,21
|
|
20230906,143400,651810390,9110,9110,9110,9110,37
|
|
20230906,143300,651473320,9140,9100,9140,9100,521
|
|
20230906,143200,646714940,9100,9100,9100,9100,21
|
|
20230906,143100,646523840,9100,9100,9100,9100,0
|
|
20230906,143000,646523840,9100,9100,9100,9100,61
|
|
20230906,142900,645968740,9100,9100,9100,9100,0
|
|
20230906,142800,645968740,9100,9090,9100,9090,513
|
|
20230906,142700,641304170,9090,9090,9090,9090,2
|
|
20230906,142600,641285990,9090,9070,9090,9070,98
|
|
20230906,142500,640396710,9090,9090,9090,9090,30
|
|
20230906,142400,640124010,9080,9080,9080,9080,587
|
|
20230906,142300,634794050,9080,9080,9080,9080,133
|
|
20230906,142200,633586410,9070,9080,9080,9070,23
|
|
20230906,142100,633377580,9080,9070,9080,9070,68
|
|
20230906,142000,632760620,9070,9070,9070,9070,184
|
|
20230906,141900,631091740,9070,9070,9070,9070,40
|
|
20230906,141800,630728940,9060,9070,9070,9060,140
|
|
20230906,141700,629459340,9060,9060,9060,9060,50
|
|
20230906,141600,629006340,9060,9070,9070,9060,105
|
|
20230906,141500,628054090,9070,9070,9070,9070,242
|
|
20230906,141400,625859150,9080,9080,9080,9080,54
|
|
20230906,141300,625368830,9090,9090,9090,9090,20
|
|
20230906,141200,625187030,9080,9080,9080,9080,50
|
|
20230906,141100,624733030,9080,9080,9080,9080,29
|
|
20230906,141000,624469710,9070,9080,9080,9070,251
|
|
20230906,140900,622191830,9090,9090,9090,9090,65
|
|
20230906,140800,621600980,9100,9100,9100,9100,0
|
|
20230906,140700,621600980,9100,9090,9100,9090,59
|
|
20230906,140600,621064460,9100,9100,9100,9100,20
|
|
20230906,140500,620882460,9100,9100,9100,9100,21
|
|
20230906,140400,620691360,9120,9110,9120,9090,1531
|
|
20230906,140300,606756960,9120,9130,9130,9120,398
|
|
20230906,140200,603127000,9140,9120,9140,9120,159
|
|
20230906,140100,601676350,9120,9120,9120,9120,21
|
|
20230906,140000,601484830,9120,9120,9120,9120,0
|
|
20230906,135900,601484830,9120,9120,9120,9120,120
|
|
20230906,135800,600390430,9120,9120,9120,9120,1043
|
|
20230906,135700,590878270,9120,9120,9120,9120,23
|
|
20230906,135600,590668510,9120,9120,9120,9120,167
|
|
20230906,135500,589145470,9120,9120,9120,9120,20
|
|
20230906,135400,588963070,9120,9120,9120,9120,20
|
|
20230906,135300,588780670,9120,9120,9120,9120,0
|
|
20230906,135200,588780670,9120,9120,9120,9120,21
|
|
20230906,135100,588589150,9120,9110,9120,9110,383
|
|
20230906,135000,585096570,9120,9110,9120,9110,101
|
|
20230906,134900,584176260,9110,9110,9110,9110,120
|
|
20230906,134800,583083060,9110,9110,9110,9110,21
|
|
20230906,134700,582891750,9110,9100,9110,9100,159
|
|
20230906,134600,581444480,9100,9100,9100,9100,10
|
|
20230906,134500,581353480,9110,9110,9110,9110,21
|
|
20230906,134400,581162170,9100,9120,9120,9100,1209
|
|
20230906,134300,570147530,9140,9130,9140,9130,44
|
|
20230906,134200,569745610,9130,9130,9130,9130,154
|
|
20230906,134100,568339590,9120,9120,9120,9120,0
|
|
20230906,134000,568339590,9120,9140,9140,9120,21
|
|
20230906,133900,568147670,9140,9140,9140,9140,0
|
|
20230906,133800,568147670,9140,9140,9140,9140,21
|
|
20230906,133700,567955730,9120,9130,9130,9120,52
|
|
20230906,133600,567481110,9140,9140,9140,9140,20
|
|
20230906,133500,567298310,9140,9140,9140,9140,21
|
|
20230906,133400,567106370,9110,9120,9140,9110,626
|
|
20230906,133300,561391430,9120,9110,9120,9110,25
|
|
20230906,133200,561163480,9110,9110,9110,9110,1
|
|
20230906,133100,561154370,9130,9130,9130,9130,20
|
|
20230906,133000,560971770,9130,9120,9130,9120,41
|
|
20230906,132900,560597820,9110,9100,9110,9100,36
|
|
20230906,132800,560270070,9100,9140,9140,9100,399
|
|
20230906,132700,556638370,9110,9110,9110,9110,101
|
|
20230906,132600,555718260,9110,9110,9140,9110,227
|
|
20230906,132500,553649660,9140,9140,9140,9140,0
|
|
20230906,132400,553649660,9140,9130,9140,9120,195
|
|
20230906,132300,551870480,9140,9140,9140,9140,21
|
|
20230906,132200,551678540,9140,9140,9140,9140,41
|
|
20230906,132100,551303800,9140,9140,9140,9140,20
|
|
20230906,132000,551121000,9130,9130,9130,9130,65
|
|
20230906,131900,550527550,9130,9110,9130,9110,71
|
|
20230906,131800,549880320,9130,9130,9130,9130,20
|
|
20230906,131700,549697720,9130,9130,9130,9130,105
|
|
20230906,131600,548739070,9130,9120,9130,9110,86
|
|
20230906,131500,547954810,9140,9140,9140,9140,0
|
|
20230906,131400,547954810,9140,9140,9140,9140,20
|
|
20230906,131300,547772010,9140,9140,9140,9140,0
|
|
20230906,131200,547772010,9140,9120,9140,9120,196
|
|
20230906,131100,545984070,9120,9120,9120,9120,0
|
|
20230906,131000,545984070,9120,9120,9120,9120,20
|
|
20230906,130900,545801670,9120,9120,9120,9120,20
|
|
20230906,130800,545619270,9110,9110,9110,9110,155
|
|
20230906,130700,544207220,9120,9120,9120,9120,124
|
|
20230906,130600,543076340,9150,9140,9150,9140,267
|
|
20230906,130500,540635010,9140,9130,9140,9130,57
|
|
20230906,130400,540114400,9140,9140,9140,9140,21
|
|
20230906,130300,539922460,9120,9130,9130,9120,126
|
|
20230906,130200,538772330,9140,9140,9140,9140,30
|
|
20230906,130100,538498130,9140,9140,9140,9140,38
|
|
20230906,130000,538150810,9150,9140,9150,9140,49
|
|
20230906,125900,537702740,9150,9150,9150,9150,0
|
|
20230906,125800,537702740,9150,9140,9150,9140,169
|
|
20230906,125700,536157880,9140,9140,9140,9140,21
|
|
20230906,125600,535965940,9140,9140,9140,9140,0
|
|
20230906,125500,535965940,9140,9140,9140,9140,20
|
|
20230906,125400,535783140,9140,9140,9140,9140,363
|
|
20230906,125300,532465320,9140,9140,9140,9140,21
|
|
20230906,125200,532273380,9140,9140,9140,9140,20
|
|
20230906,125100,532090580,9140,9140,9140,9140,37
|
|
20230906,125000,531752400,9150,9150,9150,9150,21
|
|
20230906,124900,531560250,9120,9150,9150,9120,600
|
|
20230906,124800,526085590,9160,9160,9160,9160,70
|
|
20230906,124700,525444390,9160,9160,9160,9160,38
|
|
20230906,124600,525096310,9160,9150,9160,9150,420
|
|
20230906,124500,521253110,9160,9170,9170,9160,178
|
|
20230906,124400,519622420,9170,9170,9180,9170,575
|
|
20230906,124300,514349300,9180,9180,9180,9180,116
|
|
20230906,124200,513284420,9180,9180,9180,9180,0
|
|
20230906,124100,513284420,9180,9180,9180,9180,46
|
|
20230906,124000,512862140,9180,9180,9180,9180,0
|
|
20230906,123900,512862140,9180,9180,9180,9180,20
|
|
20230906,123800,512678540,9180,9180,9180,9180,21
|
|
20230906,123700,512485760,9170,9170,9170,9170,37
|
|
20230906,123600,512146470,9180,9180,9180,9180,20
|
|
20230906,123500,511962870,9160,9160,9160,9160,9
|
|
20230906,123400,511880430,9180,9180,9180,9180,22
|
|
20230906,123300,511678470,9180,9180,9180,9170,1059
|
|
20230906,123200,501957240,9160,9160,9160,9160,0
|
|
20230906,123100,501957240,9160,9160,9180,9160,93
|
|
20230906,123000,501104940,9180,9180,9180,9180,3
|
|
20230906,122900,501077400,9170,9180,9180,9170,57
|
|
20230906,122800,500554510,9180,9180,9180,9180,0
|
|
20230906,122700,500554510,9180,9180,9180,9180,21
|
|
20230906,122600,500361730,9160,9180,9180,9160,812
|
|
20230906,122500,492917200,9180,9180,9180,9180,834
|
|
20230906,122400,485261080,9190,9190,9190,9190,122
|
|
20230906,122300,484139900,9200,9200,9200,9200,25
|
|
20230906,122200,483909900,9200,9200,9200,9200,192
|
|
20230906,122100,482143500,9200,9200,9200,9200,0
|
|
20230906,122000,482143500,9200,9200,9200,9200,58
|
|
20230906,121900,481609900,9210,9210,9210,9210,21
|
|
20230906,121800,481416490,9210,9210,9210,9210,0
|
|
20230906,121700,481416490,9210,9200,9210,9200,637
|
|
20230906,121600,475555890,9200,9200,9200,9200,18
|
|
20230906,121500,475390290,9210,9210,9210,9210,58
|
|
20230906,121400,474856110,9210,9210,9210,9210,21
|
|
20230906,121300,474662700,9200,9200,9200,9200,1367
|
|
20230906,121200,462086300,9210,9220,9220,9210,59
|
|
20230906,121100,461542700,9220,9220,9220,9220,4
|
|
20230906,121000,461505820,9220,9220,9220,9220,20
|
|
20230906,120900,461321420,9190,9190,9190,9190,0
|
|
20230906,120800,461321420,9190,9200,9220,9190,258
|
|
20230906,120700,458949400,9200,9220,9220,9200,790
|
|
20230906,120600,451680800,9200,9200,9200,9200,250
|
|
20230906,120500,449380800,9200,9200,9200,9200,59
|
|
20230906,120400,448838000,9220,9220,9220,9220,0
|
|
20230906,120300,448838000,9220,9220,9220,9220,20
|
|
20230906,120200,448653600,9190,9190,9190,9190,20
|
|
20230906,120100,448469800,9230,9200,9230,9200,557
|
|
20230906,120000,443336060,9230,9230,9230,9190,76
|
|
20230906,115900,442636430,9200,9200,9200,9200,586
|
|
20230906,115800,437245230,9200,9230,9230,9200,3604
|
|
20230906,115700,404074000,9230,9220,9230,9220,40
|
|
20230906,115600,403704820,9230,9220,9230,9220,23
|
|
20230906,115500,403492550,9220,9230,9230,9220,21
|
|
20230906,115400,403298730,9230,9230,9230,9230,37
|
|
20230906,115300,402957220,9230,9230,9230,9230,21
|
|
20230906,115200,402763390,9230,9230,9230,9230,0
|
|
20230906,115100,402763390,9230,9220,9230,9220,529
|
|
20230906,115000,397885810,9230,9230,9230,9230,38
|
|
20230906,114900,397535070,9230,9230,9230,9230,21
|
|
20230906,114800,397341240,9230,9230,9230,9230,20
|
|
20230906,114700,397156640,9230,9230,9230,9230,37
|
|
20230906,114600,396815130,9230,9230,9230,9230,47
|
|
20230906,114500,396381320,9240,9230,9240,9230,213
|
|
20230906,114400,394415300,9240,9240,9240,9240,20
|
|
20230906,114300,394230500,9240,9240,9240,9240,38
|
|
20230906,114200,393879380,9240,9240,9240,9240,21
|
|
20230906,114100,393685340,9240,9240,9240,9240,20
|
|
20230906,114000,393500540,9230,9250,9250,9230,366
|
|
20230906,113900,390119330,9250,9250,9250,9250,21
|
|
20230906,113800,389925080,9250,9250,9250,9250,300
|
|
20230906,113700,387150080,9250,9250,9250,9250,21
|
|
20230906,113600,386955830,9250,9250,9250,9250,58
|
|
20230906,113500,386419330,9250,9250,9250,9250,1
|
|
20230906,113400,386410080,9250,9250,9250,9250,21
|
|
20230906,113300,386215830,9250,9250,9250,9250,0
|
|
20230906,113200,386215830,9250,9250,9250,9250,20
|
|
20230906,113100,386030830,9250,9250,9250,9250,0
|
|
20230906,113000,386030830,9250,9240,9250,9240,122
|
|
20230906,112900,384903330,9250,9250,9250,9250,58
|
|
20230906,112800,384366830,9250,9250,9250,9250,0
|
|
20230906,112700,384366830,9250,9250,9250,9250,21
|
|
20230906,112600,384172580,9250,9250,9250,9250,0
|
|
20230906,112500,384172580,9250,9240,9250,9240,375
|
|
20230906,112400,380707010,9240,9240,9240,9240,99
|
|
20230906,112300,379792250,9240,9240,9240,9240,21
|
|
20230906,112200,379598210,9240,9240,9240,9240,129
|
|
20230906,112100,378406250,9240,9240,9240,9240,0
|
|
20230906,112000,378406250,9240,9230,9240,9230,721
|
|
20230906,111900,371744720,9240,9240,9240,9240,0
|
|
20230906,111800,371744720,9240,9240,9240,9240,23
|
|
20230906,111700,371532200,9240,9240,9240,9240,20
|
|
20230906,111600,371347400,9220,9220,9220,9220,0
|
|
20230906,111500,371347400,9220,9230,9240,9220,105
|
|
20230906,111400,370378500,9220,9230,9230,9220,491
|
|
20230906,111300,365849670,9240,9240,9240,9240,21
|
|
20230906,111200,365655630,9240,9240,9240,9240,0
|
|
20230906,111100,365655630,9240,9240,9240,9240,21
|
|
20230906,111000,365461590,9230,9240,9240,9230,236
|
|
20230906,110900,363283110,9230,9240,9240,9230,11
|
|
20230906,110800,363181570,9240,9240,9240,9240,59
|
|
20230906,110700,362636410,9240,9240,9240,9240,1
|
|
20230906,110600,362627170,9240,9240,9240,9240,20
|
|
20230906,110500,362442370,9240,9240,9240,9240,0
|
|
20230906,110400,362442370,9240,9240,9240,9240,58
|
|
20230906,110300,361906450,9230,9240,9240,9230,40
|
|
20230906,110200,361537050,9230,9230,9230,9230,8
|
|
20230906,110100,361463210,9240,9240,9240,9240,21
|
|
20230906,110000,361269170,9220,9220,9220,9220,0
|
|
20230906,105900,361269170,9220,9240,9240,9220,120
|
|
20230906,105800,360162360,9230,9240,9240,9230,22
|
|
20230906,105700,359959090,9230,9230,9230,9230,35
|
|
20230906,105600,359636040,9230,9230,9230,9230,25
|
|
20230906,105500,359405290,9220,9220,9220,9220,546
|
|
20230906,105400,354371170,9220,9220,9220,9220,58
|
|
20230906,105300,353836410,9220,9220,9220,9220,0
|
|
20230906,105200,353836410,9220,9220,9220,9220,348
|
|
20230906,105100,350627850,9220,9220,9220,9220,20
|
|
20230906,105000,350443450,9220,9220,9220,9220,37
|
|
20230906,104900,350102310,9220,9220,9220,9220,21
|
|
20230906,104800,349908690,9220,9220,9220,9220,0
|
|
20230906,104700,349908690,9220,9220,9220,9220,20
|
|
20230906,104600,349724290,9220,9220,9220,9220,59
|
|
20230906,104500,349180310,9220,9220,9220,9220,3
|
|
20230906,104400,349152650,9220,9220,9220,9220,20
|
|
20230906,104300,348968250,9220,9220,9220,9220,0
|
|
20230906,104200,348968250,9220,9200,9220,9200,521
|
|
20230906,104100,344174630,9200,9200,9200,9200,500
|
|
20230906,104000,339574630,9220,9210,9220,9210,79
|
|
20230906,103900,338846840,9220,9220,9220,9220,59
|
|
20230906,103800,338302860,9220,9220,9220,9220,76
|
|
20230906,103700,337602140,9220,9230,9230,9200,1061
|
|
20230906,103600,327839080,9240,9240,9240,9240,0
|
|
20230906,103500,327839080,9240,9240,9240,9240,21
|
|
20230906,103400,327645040,9210,9220,9220,9210,812
|
|
20230906,103300,320163630,9230,9220,9230,9220,496
|
|
20230906,103200,315590300,9230,9250,9250,9230,175
|
|
20230906,103100,313973340,9240,9240,9240,9240,10
|
|
20230906,103000,313880940,9250,9250,9250,9250,21
|
|
20230906,102900,313686690,9250,9250,9250,9250,37
|
|
20230906,102800,313344440,9250,9250,9250,9240,241
|
|
20230906,102700,311117190,9250,9250,9250,9250,0
|
|
20230906,102600,311117190,9250,9250,9250,9250,0
|
|
20230906,102500,311117190,9250,9250,9250,9250,143
|
|
20230906,102400,309794440,9250,9250,9250,9250,0
|
|
20230906,102300,309794440,9250,9250,9250,9250,63
|
|
20230906,102200,309211690,9250,9250,9250,9250,37
|
|
20230906,102100,308869440,9230,9230,9230,9230,0
|
|
20230906,102000,308869440,9230,9240,9240,9230,300
|
|
20230906,101900,306100080,9240,9240,9240,9240,20
|
|
20230906,101800,305915280,9250,9250,9250,9250,377
|
|
20230906,101700,302428030,9260,9260,9260,9260,0
|
|
20230906,101600,302428030,9260,9260,9260,9260,400
|
|
20230906,101500,298724030,9270,9260,9270,9260,115
|
|
20230906,101400,297659090,9250,9250,9250,9250,98
|
|
20230906,101300,296752590,9260,9260,9260,9260,75
|
|
20230906,101200,296058090,9260,9260,9260,9260,184
|
|
20230906,101100,294354250,9260,9270,9270,9260,106
|
|
20230906,101000,293372190,9270,9270,9270,9270,0
|
|
20230906,100900,293372190,9270,9270,9270,9270,21
|
|
20230906,100800,293177520,9260,9260,9260,9260,0
|
|
20230906,100700,293177520,9260,9260,9260,9260,200
|
|
20230906,100600,291325520,9280,9280,9280,9280,50
|
|
20230906,100500,290861520,9270,9250,9270,9250,23
|
|
20230906,100400,290648360,9250,9270,9270,9250,28
|
|
20230906,100300,290388820,9270,9270,9280,9270,50
|
|
20230906,100200,289925220,9280,9270,9280,9270,43
|
|
20230906,100100,289526490,9280,9280,9280,9280,0
|
|
20230906,100000,289526490,9280,9280,9280,9280,0
|
|
20230906,095900,289526490,9280,9280,9280,9280,0
|
|
20230906,095800,289526490,9280,9280,9280,9280,0
|
|
20230906,095700,289526490,9280,9280,9280,9280,11
|
|
20230906,095600,289424410,9290,9290,9290,9290,84
|
|
20230906,095500,288644050,9290,9280,9290,9280,1209
|
|
20230906,095400,277423750,9280,9270,9280,9270,462
|
|
20230906,095300,273140550,9260,9250,9260,9250,258
|
|
20230906,095200,270751710,9250,9240,9250,9240,21
|
|
20230906,095100,270557660,9230,9230,9230,9230,2
|
|
20230906,095000,270539200,9220,9250,9250,9220,240
|
|
20230906,094900,268324420,9220,9220,9220,9220,0
|
|
20230906,094800,268324420,9220,9220,9220,9210,3983
|
|
20230906,094700,231611230,9230,9230,9230,9230,359
|
|
20230906,094600,228297660,9240,9250,9250,9240,1020
|
|
20230906,094500,218869590,9250,9250,9250,9250,36
|
|
20230906,094400,218536590,9260,9250,9260,9250,304
|
|
20230906,094300,215721560,9250,9260,9260,9250,30
|
|
20230906,094200,215443980,9260,9240,9270,9240,42
|
|
20230906,094100,215055850,9240,9250,9250,9240,63
|
|
20230906,094000,214473200,9250,9270,9270,9250,662
|
|
20230906,093900,208348810,9270,9270,9270,9270,435
|
|
20230906,093800,204316360,9290,9290,9290,9280,117
|
|
20230906,093700,203230540,9280,9280,9280,9280,91
|
|
20230906,093600,202386060,9270,9280,9280,9270,333
|
|
20230906,093500,199296820,9280,9280,9280,9280,307
|
|
20230906,093400,196447860,9280,9270,9280,9270,327
|
|
20230906,093300,193414500,9270,9260,9270,9260,254
|
|
20230906,093200,191060440,9260,9260,9270,9260,79
|
|
20230906,093100,190328790,9260,9250,9260,9250,25
|
|
20230906,093000,190097490,9260,9250,9270,9250,256
|
|
20230906,092900,187725870,9250,9290,9290,9250,1970
|
|
20230906,092800,169478330,9290,9230,9290,9230,6072
|
|
20230906,092700,113297400,9220,9230,9230,9220,40
|
|
20230906,092600,112928400,9220,9220,9220,9220,89
|
|
20230906,092500,112107820,9220,9200,9230,9200,1289
|
|
20230906,092400,100239540,9200,9220,9220,9200,821
|
|
20230906,092300,92681220,9220,9220,9220,9220,20
|
|
20230906,092200,92496820,9240,9220,9240,9210,425
|
|
20230906,092100,88571220,9200,9160,9200,9160,1158
|
|
20230906,092000,77937460,9160,9160,9160,9160,196
|
|
20230906,091900,76142100,9170,9170,9170,9170,142
|
|
20230906,091800,74839960,9170,9160,9180,9160,380
|
|
20230906,091700,71355360,9170,9160,9170,9160,1361
|
|
20230906,091600,58883990,9150,9150,9150,9150,272
|
|
20230906,091500,56395190,9150,9150,9150,9150,8
|
|
20230906,091400,56321990,9150,9130,9150,9130,285
|
|
20230906,091300,53716560,9130,9140,9140,9130,233
|
|
20230906,091200,51587000,9130,9130,9130,9130,1
|
|
20230906,091100,51577870,9130,9140,9140,9130,111
|
|
20230906,091000,50563380,9140,9170,9170,9140,46
|
|
20230906,090900,50142160,9170,9110,9170,9110,250
|
|
20230906,090800,47854050,9110,9090,9110,9090,828
|
|
20230906,090700,40322910,9090,9090,9090,9090,0
|
|
20230906,090600,40322910,9090,9070,9090,9070,550
|
|
20230906,090500,35327410,9070,9070,9070,9040,1323
|
|
20230906,090400,23337020,9100,9100,9100,9100,0
|
|
20230906,090300,23337020,9100,9100,9100,9100,81
|
|
20230906,090200,22599920,9080,9110,9110,9080,324
|
|
20230906,090100,19657880,9090,9100,9110,9090,1118
|
|
20230906,090000,9476670,9120,9170,9170,9100,622
|