656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195300,453488870,8300,8300,8300,8300,1974
|
|
20230908,195200,453488870,8300,8300,8300,8300,0
|
|
20230908,195100,453488870,8300,8300,8300,8300,0
|
|
20230908,195000,453488870,8300,8300,8300,8300,0
|
|
20230908,194900,453488870,8300,8300,8300,8300,0
|
|
20230908,194800,453488870,8300,8300,8300,8300,0
|
|
20230908,194700,453488870,8300,8300,8300,8300,0
|
|
20230908,194600,453488870,8300,8300,8300,8300,0
|
|
20230908,194500,453488870,8300,8300,8300,8300,0
|
|
20230908,194400,453488870,8300,8300,8300,8300,0
|
|
20230908,194300,453488870,8300,8300,8300,8300,0
|
|
20230908,194200,453488870,8300,8300,8300,8300,0
|
|
20230908,194100,453488870,8300,8300,8300,8300,0
|
|
20230908,194000,453488870,8300,8300,8300,8300,0
|
|
20230908,193900,453488870,8300,8300,8300,8300,0
|
|
20230908,193800,453488870,8300,8300,8300,8300,0
|
|
20230908,193700,453488870,8300,8300,8300,8300,0
|
|
20230908,193600,453488870,8300,8300,8300,8300,0
|
|
20230908,193500,453488870,8300,8300,8300,8300,0
|
|
20230908,193400,453488870,8300,8300,8300,8300,0
|
|
20230908,193300,453488870,8300,8300,8300,8300,0
|
|
20230908,193200,453488870,8300,8300,8300,8300,0
|
|
20230908,193100,453488870,8300,8300,8300,8300,0
|
|
20230908,193000,453488870,8300,8300,8300,8300,0
|
|
20230908,192900,453488870,8300,8300,8300,8300,0
|
|
20230908,192800,453488870,8300,8300,8300,8300,0
|
|
20230908,192700,453488870,8300,8300,8300,8300,0
|
|
20230908,192600,453488870,8300,8300,8300,8300,0
|
|
20230908,192500,453488870,8300,8300,8300,8300,0
|
|
20230908,192400,453488870,8300,8300,8300,8300,0
|
|
20230908,192300,453488870,8300,8300,8300,8300,1974
|
|
20230908,192200,453488870,8300,8300,8300,8300,0
|
|
20230908,192100,453488870,8300,8300,8300,8300,0
|
|
20230908,192000,453488870,8300,8300,8300,8300,0
|
|
20230908,191900,453488870,8300,8300,8300,8300,0
|
|
20230908,191800,453488870,8300,8300,8300,8300,0
|
|
20230908,191700,453488870,8300,8300,8300,8300,0
|
|
20230908,191600,453488870,8300,8300,8300,8300,0
|
|
20230908,191500,453488870,8300,8300,8300,8300,0
|
|
20230908,191400,453488870,8300,8300,8300,8300,0
|
|
20230908,191300,453488870,8300,8300,8300,8300,0
|
|
20230908,191200,453488870,8300,8300,8300,8300,0
|
|
20230908,191100,453488870,8300,8300,8300,8300,0
|
|
20230908,191000,453488870,8300,8300,8300,8300,0
|
|
20230908,190900,453488870,8300,8300,8300,8300,0
|
|
20230908,190800,453488870,8300,8300,8300,8300,0
|
|
20230908,190700,453488870,8300,8300,8300,8300,0
|
|
20230908,190600,453488870,8300,8300,8300,8300,0
|
|
20230908,190500,453488870,8300,8300,8300,8300,0
|
|
20230908,190400,453488870,8300,8300,8300,8300,0
|
|
20230908,190300,453488870,8300,8300,8300,8300,0
|
|
20230908,190200,453488870,8300,8300,8300,8300,0
|
|
20230908,190100,453488870,8300,8300,8300,8300,0
|
|
20230908,190000,453488870,8300,8300,8300,8300,0
|
|
20230908,185900,453488870,8300,8300,8300,8300,0
|
|
20230908,185800,453488870,8300,8300,8300,8300,0
|
|
20230908,185700,453488870,8300,8300,8300,8300,0
|
|
20230908,185600,453488870,8300,8300,8300,8300,0
|
|
20230908,185500,453488870,8300,8300,8300,8300,0
|
|
20230908,185400,453488870,8300,8300,8300,8300,0
|
|
20230908,185300,453488870,8300,8300,8300,8300,1974
|
|
20230908,185200,453488870,8300,8300,8300,8300,0
|
|
20230908,185100,453488870,8300,8300,8300,8300,0
|
|
20230908,185000,453488870,8300,8300,8300,8300,0
|
|
20230908,184900,453488870,8300,8300,8300,8300,0
|
|
20230908,184800,453488870,8300,8300,8300,8300,0
|
|
20230908,184700,453488870,8300,8300,8300,8300,0
|
|
20230908,184600,453488870,8300,8300,8300,8300,0
|
|
20230908,184500,453488870,8300,8300,8300,8300,0
|
|
20230908,184400,453488870,8300,8300,8300,8300,0
|
|
20230908,184300,453488870,8300,8300,8300,8300,0
|
|
20230908,184200,453488870,8300,8300,8300,8300,0
|
|
20230908,184100,453488870,8300,8300,8300,8300,0
|
|
20230908,184000,453488870,8300,8300,8300,8300,0
|
|
20230908,183900,453488870,8300,8300,8300,8300,0
|
|
20230908,183800,453488870,8300,8300,8300,8300,0
|
|
20230908,183700,453488870,8300,8300,8300,8300,0
|
|
20230908,183600,453488870,8300,8300,8300,8300,0
|
|
20230908,183500,453488870,8300,8300,8300,8300,0
|
|
20230908,183400,453488870,8300,8300,8300,8300,0
|
|
20230908,183300,453488870,8300,8300,8300,8300,0
|
|
20230908,183200,453488870,8300,8300,8300,8300,0
|
|
20230908,183100,453488870,8300,8300,8300,8300,0
|
|
20230908,183000,453488870,8300,8300,8300,8300,0
|
|
20230908,182900,453488870,8300,8300,8300,8300,0
|
|
20230908,182800,453488870,8300,8300,8300,8300,0
|
|
20230908,182700,453488870,8300,8300,8300,8300,0
|
|
20230908,182600,453488870,8300,8300,8300,8300,0
|
|
20230908,182500,453488870,8300,8300,8300,8300,0
|
|
20230908,182400,453488870,8300,8300,8300,8300,0
|
|
20230908,182300,453488870,8300,8300,8300,8300,1974
|
|
20230908,182200,453488870,8300,8300,8300,8300,0
|
|
20230908,182100,453488870,8300,8300,8300,8300,0
|
|
20230908,182000,453488870,8300,8300,8300,8300,0
|
|
20230908,181900,453488870,8300,8300,8300,8300,0
|
|
20230908,181800,453488870,8300,8300,8300,8300,0
|
|
20230908,181700,453488870,8300,8300,8300,8300,0
|
|
20230908,181600,453488870,8300,8300,8300,8300,0
|
|
20230908,181500,453488870,8300,8300,8300,8300,0
|
|
20230908,181400,453488870,8300,8300,8300,8300,0
|
|
20230908,181300,453488870,8300,8300,8300,8300,0
|
|
20230908,181200,453488870,8300,8300,8300,8300,0
|
|
20230908,181100,453488870,8300,8300,8300,8300,0
|
|
20230908,181000,453488870,8300,8300,8300,8300,0
|
|
20230908,180900,453488870,8300,8300,8300,8300,0
|
|
20230908,180800,453488870,8300,8300,8300,8300,0
|
|
20230908,180700,453488870,8300,8300,8300,8300,0
|
|
20230908,180600,453488870,8300,8300,8300,8300,0
|
|
20230908,180500,453488870,8300,8300,8300,8300,0
|
|
20230908,180400,453488870,8300,8300,8300,8300,0
|
|
20230908,180300,453488870,8300,8300,8300,8300,0
|
|
20230908,180200,453488870,8300,8300,8300,8300,0
|
|
20230908,180100,453488870,8300,8300,8300,8300,0
|
|
20230908,180000,453488870,8300,8300,8300,8300,0
|
|
20230908,175900,453488870,8300,8300,8300,8300,0
|
|
20230908,175800,453488870,8300,8300,8300,8300,0
|
|
20230908,175700,453488870,8300,8300,8300,8300,0
|
|
20230908,175600,453488870,8300,8300,8300,8300,0
|
|
20230908,175500,453488870,8300,8300,8300,8300,0
|
|
20230908,175400,453488870,8300,8300,8300,8300,0
|
|
20230908,175300,453488870,8300,8300,8300,8300,1974
|
|
20230908,175200,453488870,8300,8300,8300,8300,0
|
|
20230908,175100,453488870,8300,8300,8300,8300,0
|
|
20230908,175000,453488870,8300,8300,8300,8300,0
|
|
20230908,174900,453488870,8300,8300,8300,8300,0
|
|
20230908,174800,453488870,8300,8300,8300,8300,0
|
|
20230908,174700,453488870,8300,8300,8300,8300,0
|
|
20230908,174600,453488870,8300,8300,8300,8300,0
|
|
20230908,174500,453488870,8300,8300,8300,8300,0
|
|
20230908,174400,453488870,8300,8300,8300,8300,0
|
|
20230908,174300,453488870,8300,8300,8300,8300,0
|
|
20230908,174200,453488870,8300,8300,8300,8300,0
|
|
20230908,174100,453488870,8300,8300,8300,8300,0
|
|
20230908,174000,453488870,8300,8300,8300,8300,0
|
|
20230908,173900,453488870,8300,8300,8300,8300,0
|
|
20230908,173800,453488870,8300,8300,8300,8300,0
|
|
20230908,173700,453488870,8300,8300,8300,8300,0
|
|
20230908,173600,453488870,8300,8300,8300,8300,0
|
|
20230908,173500,453488870,8300,8300,8300,8300,0
|
|
20230908,173400,453488870,8300,8300,8300,8300,0
|
|
20230908,173300,453488870,8300,8300,8300,8300,0
|
|
20230908,173200,453488870,8300,8300,8300,8300,0
|
|
20230908,173100,453488870,8300,8300,8300,8300,0
|
|
20230908,173000,453488870,8300,8300,8300,8300,0
|
|
20230908,172900,453488870,8300,8300,8300,8300,0
|
|
20230908,172800,453488870,8300,8300,8300,8300,0
|
|
20230908,172700,453488870,8300,8300,8300,8300,0
|
|
20230908,172600,453488870,8300,8300,8300,8300,0
|
|
20230908,172500,453488870,8300,8300,8300,8300,0
|
|
20230908,172400,453488870,8300,8300,8300,8300,0
|
|
20230908,172300,453488870,8300,8300,8300,8300,1974
|
|
20230908,172200,453488870,8300,8300,8300,8300,0
|
|
20230908,172100,453488870,8300,8300,8300,8300,0
|
|
20230908,172000,453488870,8300,8300,8300,8300,0
|
|
20230908,171900,453488870,8300,8300,8300,8300,0
|
|
20230908,171800,453488870,8300,8300,8300,8300,0
|
|
20230908,171700,453488870,8300,8300,8300,8300,0
|
|
20230908,171600,453488870,8300,8300,8300,8300,0
|
|
20230908,171500,453488870,8300,8300,8300,8300,0
|
|
20230908,171400,453488870,8300,8300,8300,8300,0
|
|
20230908,171300,453488870,8300,8300,8300,8300,0
|
|
20230908,171200,453488870,8300,8300,8300,8300,0
|
|
20230908,171100,453488870,8300,8300,8300,8300,0
|
|
20230908,171000,453488870,8300,8300,8300,8300,0
|
|
20230908,170900,453488870,8300,8300,8300,8300,0
|
|
20230908,170800,453488870,8300,8300,8300,8300,0
|
|
20230908,170700,453488870,8300,8300,8300,8300,0
|
|
20230908,170600,453488870,8300,8300,8300,8300,0
|
|
20230908,170500,453488870,8300,8300,8300,8300,0
|
|
20230908,170400,453488870,8300,8300,8300,8300,0
|
|
20230908,170300,453488870,8300,8300,8300,8300,0
|
|
20230908,170200,453488870,8300,8300,8300,8300,0
|
|
20230908,170100,453488870,8300,8300,8300,8300,0
|
|
20230908,170000,453488870,8300,8300,8300,8300,0
|
|
20230908,165900,453488870,8300,8300,8300,8300,0
|
|
20230908,165800,453488870,8300,8300,8300,8300,0
|
|
20230908,165700,453488870,8300,8300,8300,8300,0
|
|
20230908,165600,453488870,8300,8300,8300,8300,0
|
|
20230908,165500,453488870,8300,8300,8300,8300,0
|
|
20230908,165400,453488870,8300,8300,8300,8300,0
|
|
20230908,165300,453488870,8300,8300,8300,8300,1974
|
|
20230908,165200,453488870,8300,8300,8300,8300,0
|
|
20230908,165100,453488870,8300,8300,8300,8300,0
|
|
20230908,165000,453488870,8300,8300,8300,8300,0
|
|
20230908,164900,453488870,8300,8300,8300,8300,0
|
|
20230908,164800,453488870,8300,8300,8300,8300,0
|
|
20230908,164700,453488870,8300,8300,8300,8300,0
|
|
20230908,164600,453488870,8300,8300,8300,8300,0
|
|
20230908,164500,453488870,8300,8300,8300,8300,0
|
|
20230908,164400,453488870,8300,8300,8300,8300,0
|
|
20230908,164300,453488870,8300,8300,8300,8300,0
|
|
20230908,164200,453488870,8300,8300,8300,8300,0
|
|
20230908,164100,453488870,8300,8300,8300,8300,0
|
|
20230908,164000,453488870,8300,8300,8300,8300,0
|
|
20230908,163900,453488870,8300,8300,8300,8300,0
|
|
20230908,163800,453488870,8300,8300,8300,8300,0
|
|
20230908,163700,453488870,8300,8300,8300,8300,0
|
|
20230908,163600,453488870,8300,8300,8300,8300,0
|
|
20230908,163500,453488870,8300,8300,8300,8300,0
|
|
20230908,163400,453488870,8300,8300,8300,8300,0
|
|
20230908,163300,453488870,8300,8300,8300,8300,0
|
|
20230908,163200,453488870,8300,8300,8300,8300,0
|
|
20230908,163100,453488870,8300,8300,8300,8300,0
|
|
20230908,163000,453488870,8300,8300,8300,8300,0
|
|
20230908,162900,453488870,8300,8300,8300,8300,0
|
|
20230908,162800,453488870,8300,8300,8300,8300,0
|
|
20230908,162700,453488870,8300,8300,8300,8300,0
|
|
20230908,162600,453488870,8300,8300,8300,8300,0
|
|
20230908,162500,453488870,8300,8300,8300,8300,0
|
|
20230908,162400,453488870,8300,8300,8300,8300,0
|
|
20230908,162300,453488870,8300,8300,8300,8300,1974
|
|
20230908,162200,453488870,8300,8300,8300,8300,0
|
|
20230908,162100,453488870,8300,8300,8300,8300,0
|
|
20230908,162000,453488870,8300,8300,8300,8300,0
|
|
20230908,161900,453488870,8300,8300,8300,8300,0
|
|
20230908,161800,453488870,8300,8300,8300,8300,0
|
|
20230908,161700,453488870,8300,8300,8300,8300,0
|
|
20230908,161600,453488870,8300,8300,8300,8300,0
|
|
20230908,161500,453488870,8300,8300,8300,8300,0
|
|
20230908,161400,453488870,8300,8300,8300,8300,0
|
|
20230908,161300,453488870,8300,8300,8300,8300,0
|
|
20230908,161200,453488870,8300,8300,8300,8300,0
|
|
20230908,161100,453488870,8300,8300,8300,8300,0
|
|
20230908,161000,453488870,8300,8300,8300,8300,0
|
|
20230908,160900,453488870,8300,8300,8300,8300,0
|
|
20230908,160800,453488870,8300,8300,8300,8300,0
|
|
20230908,160700,453488870,8300,8300,8300,8300,0
|
|
20230908,160600,453488870,8300,8300,8300,8300,0
|
|
20230908,160500,453488870,8300,8300,8300,8300,0
|
|
20230908,160400,453488870,8300,8300,8300,8300,0
|
|
20230908,160300,453488870,8300,8300,8300,8300,0
|
|
20230908,160200,453488870,8300,8300,8300,8300,0
|
|
20230908,160100,453488870,8300,8300,8300,8300,0
|
|
20230908,160000,453488870,8300,8300,8300,8300,0
|
|
20230908,155900,453488870,8300,8300,8300,8300,0
|
|
20230908,155800,453488870,8300,8300,8300,8300,0
|
|
20230908,155700,453488870,8300,8300,8300,8300,0
|
|
20230908,155600,453488870,8300,8300,8300,8300,0
|
|
20230908,155500,453488870,8300,8300,8300,8300,0
|
|
20230908,155400,453488870,8300,8300,8300,8300,0
|
|
20230908,155300,453488870,8300,8300,8300,8300,1974
|
|
20230908,155200,453488870,8300,8300,8300,8300,0
|
|
20230908,155100,453488870,8300,8300,8300,8300,0
|
|
20230908,155000,453488870,8300,8300,8300,8300,0
|
|
20230908,154900,453488870,8300,8300,8300,8300,0
|
|
20230908,154800,453488870,8300,8300,8300,8300,0
|
|
20230908,154700,453488870,8300,8300,8300,8300,0
|
|
20230908,154600,453488870,8300,8300,8300,8300,0
|
|
20230908,154500,453488870,8300,8300,8300,8300,0
|
|
20230908,154400,453488870,8300,8300,8300,8300,0
|
|
20230908,154300,453488870,8300,8300,8300,8300,0
|
|
20230908,154200,453488870,8300,8300,8300,8300,0
|
|
20230908,154100,453488870,8300,8300,8300,8300,0
|
|
20230908,154000,453488870,8300,8300,8300,8300,0
|
|
20230908,153900,453488870,8300,8300,8300,8300,0
|
|
20230908,153800,453488870,8300,8300,8300,8300,0
|
|
20230908,153700,453488870,8300,8300,8300,8300,0
|
|
20230908,153600,453488870,8300,8300,8300,8300,0
|
|
20230908,153500,453488870,8300,8300,8300,8300,0
|
|
20230908,153400,453488870,8300,8300,8300,8300,0
|
|
20230908,153300,453488870,8300,8300,8300,8300,0
|
|
20230908,153200,453488870,8300,8300,8300,8300,0
|
|
20230908,153100,453488870,8300,8300,8300,8300,0
|
|
20230908,153000,453488870,8300,8300,8300,8300,1974
|
|
20230908,152900,437104670,8350,8350,8350,8350,0
|
|
20230908,152800,437104670,8350,8350,8350,8350,0
|
|
20230908,152700,437104670,8350,8350,8350,8350,0
|
|
20230908,152600,437104670,8350,8350,8350,8350,0
|
|
20230908,152500,437104670,8350,8350,8350,8350,0
|
|
20230908,152400,437104670,8350,8350,8350,8350,0
|
|
20230908,152300,437104670,8350,8350,8350,8350,0
|
|
20230908,152200,437104670,8350,8350,8350,8350,0
|
|
20230908,152100,437104670,8350,8350,8350,8350,0
|
|
20230908,152000,437104670,8350,8350,8350,8350,0
|
|
20230908,151900,437104670,8350,8350,8350,8350,3
|
|
20230908,151800,437079620,8350,8350,8350,8350,109
|
|
20230908,151700,436169470,8350,8350,8350,8350,1
|
|
20230908,151600,436161120,8350,8350,8350,8350,282
|
|
20230908,151500,433806420,8400,8350,8400,8350,1752
|
|
20230908,151400,419175600,8350,8350,8350,8350,0
|
|
20230908,151300,419175600,8350,8350,8350,8350,3
|
|
20230908,151200,419150550,8350,8360,8360,8350,208
|
|
20230908,151100,417413020,8400,8400,8400,8400,3
|
|
20230908,151000,417387820,8400,8400,8400,8400,1
|
|
20230908,150900,417379420,8400,8400,8400,8400,75
|
|
20230908,150800,416749420,8350,8350,8350,8350,284
|
|
20230908,150700,414378020,8350,8330,8350,8330,501
|
|
20230908,150600,410204670,8350,8350,8350,8350,0
|
|
20230908,150500,410204670,8350,8350,8350,8350,1
|
|
20230908,150400,410196320,8350,8350,8350,8350,0
|
|
20230908,150300,410196320,8350,8350,8350,8350,0
|
|
20230908,150200,410196320,8350,8350,8350,8350,0
|
|
20230908,150100,410196320,8350,8350,8350,8350,0
|
|
20230908,150000,410196320,8350,8350,8350,8350,0
|
|
20230908,145900,410196320,8350,8330,8350,8330,142
|
|
20230908,145800,409013400,8330,8330,8330,8330,0
|
|
20230908,145700,409013400,8330,8330,8330,8330,504
|
|
20230908,145600,404815080,8330,8330,8330,8330,4
|
|
20230908,145500,404781760,8350,8350,8350,8350,49
|
|
20230908,145400,404372610,8350,8350,8350,8350,4
|
|
20230908,145300,404339210,8330,8330,8330,8330,0
|
|
20230908,145200,404339210,8330,8330,8330,8330,4
|
|
20230908,145100,404305890,8380,8330,8380,8330,5
|
|
20230908,145000,404264190,8330,8330,8330,8330,0
|
|
20230908,144900,404264190,8330,8330,8330,8330,4
|
|
20230908,144800,404230870,8330,8330,8330,8330,5
|
|
20230908,144700,404189220,8330,8330,8330,8330,4
|
|
20230908,144600,404155900,8400,8380,8400,8380,14
|
|
20230908,144500,404038470,8330,8350,8350,8330,9
|
|
20230908,144400,403963470,8320,8320,8320,8320,4
|
|
20230908,144300,403930190,8400,8330,8400,8310,1526
|
|
20230908,144200,391215100,8330,8370,8370,8330,575
|
|
20230908,144100,386403750,8370,8300,8370,8300,357
|
|
20230908,144000,383439770,8290,8300,8300,8290,67
|
|
20230908,143900,382883710,8300,8300,8300,8300,551
|
|
20230908,143800,378310410,8290,8300,8300,8290,572
|
|
20230908,143700,373562850,8300,8300,8300,8300,4
|
|
20230908,143600,373529650,8300,8300,8300,8300,568
|
|
20230908,143500,368815250,8300,8300,8330,8300,67
|
|
20230908,143400,368257410,8330,8330,8330,8330,0
|
|
20230908,143300,368257410,8330,8330,8330,8330,91
|
|
20230908,143200,367499380,8290,8290,8290,8290,0
|
|
20230908,143100,367499380,8290,8310,8310,8290,498
|
|
20230908,143000,363362280,8310,8320,8320,8310,53
|
|
20230908,142900,362921640,8320,8320,8320,8320,8
|
|
20230908,142800,362855080,8320,8320,8320,8310,17
|
|
20230908,142700,362713680,8320,8320,8320,8320,643
|
|
20230908,142600,357363920,8320,8320,8320,8320,238
|
|
20230908,142500,355383760,8320,8320,8320,8320,4
|
|
20230908,142400,355350480,8320,8330,8330,8320,6
|
|
20230908,142300,355300550,8320,8320,8320,8320,4
|
|
20230908,142200,355267270,8330,8330,8330,8330,887
|
|
20230908,142100,347878560,8400,8320,8400,8320,47
|
|
20230908,142000,347485690,8320,8320,8320,8320,1881
|
|
20230908,141900,331835770,8310,8320,8320,8310,861
|
|
20230908,141800,324672290,8320,8320,8360,8320,1298
|
|
20230908,141700,313872890,8320,8340,8340,8320,3698
|
|
20230908,141600,283067630,8340,8380,8380,8340,1441
|
|
20230908,141500,271031310,8390,8390,8390,8390,45
|
|
20230908,141400,270653760,8390,8380,8400,8380,57
|
|
20230908,141300,270175050,8380,8380,8380,8380,3
|
|
20230908,141200,270149910,8380,8390,8400,8380,9
|
|
20230908,141100,270074420,8370,8370,8370,8370,104
|
|
20230908,141000,269203940,8370,8370,8370,8370,5
|
|
20230908,140900,269162090,8370,8370,8370,8370,4
|
|
20230908,140800,269128610,8370,8370,8370,8370,0
|
|
20230908,140700,269128610,8370,8370,8370,8370,8
|
|
20230908,140600,269061650,8410,8400,8410,8400,5
|
|
20230908,140500,269019640,8370,8370,8370,8370,4
|
|
20230908,140400,268986160,8370,8370,8370,8370,4
|
|
20230908,140300,268952680,8370,8370,8370,8370,11
|
|
20230908,140200,268860610,8370,8390,8390,8370,144
|
|
20230908,140100,267652530,8380,8380,8380,8380,0
|
|
20230908,140000,267652530,8380,8380,8380,8380,14
|
|
20230908,135900,267535210,8390,8390,8390,8390,1
|
|
20230908,135800,267526820,8400,8400,8400,8400,0
|
|
20230908,135700,267526820,8400,8400,8400,8400,1
|
|
20230908,135600,267518420,8410,8410,8410,8410,0
|
|
20230908,135500,267518420,8410,8410,8410,8410,1
|
|
20230908,135400,267510010,8420,8420,8420,8420,1
|
|
20230908,135300,267501590,8370,8380,8380,8370,9
|
|
20230908,135200,267426210,8420,8400,8420,8360,45
|
|
20230908,135100,267048830,8400,8400,8400,8400,0
|
|
20230908,135000,267048830,8400,8400,8400,8400,204
|
|
20230908,134900,265335230,8410,8410,8410,8410,5
|
|
20230908,134800,265293180,8410,8410,8410,8410,40
|
|
20230908,134700,264956780,8410,8410,8410,8410,0
|
|
20230908,134600,264956780,8410,8410,8410,8410,47
|
|
20230908,134500,264561510,8420,8410,8420,8410,501
|
|
20230908,134400,260343130,8410,8410,8410,8410,0
|
|
20230908,134300,260343130,8410,8410,8410,8410,4
|
|
20230908,134200,260309490,8410,8470,8470,8410,7
|
|
20230908,134100,260250500,8410,8410,8410,8410,4
|
|
20230908,134000,260216860,8470,8410,8470,8410,101
|
|
20230908,133900,259367390,8410,8410,8470,8410,16
|
|
20230908,133800,259232770,8360,8440,8440,8360,903
|
|
20230908,133700,251662820,8440,8440,8440,8440,0
|
|
20230908,133600,251662820,8440,8450,8450,8440,22
|
|
20230908,133500,251476960,8450,8450,8450,8450,5
|
|
20230908,133400,251434710,8450,8460,8460,8450,704
|
|
20230908,133300,245482500,8460,8460,8460,8460,9
|
|
20230908,133200,245406360,8490,8490,8490,8490,0
|
|
20230908,133100,245406360,8490,8460,8490,8460,5
|
|
20230908,133000,245364030,8470,8500,8500,8470,180
|
|
20230908,132900,243836430,8470,8470,8470,8470,4
|
|
20230908,132800,243802550,8500,8500,8500,8500,2
|
|
20230908,132700,243785550,8470,8490,8500,8470,7
|
|
20230908,132600,243726190,8470,8470,8470,8470,16
|
|
20230908,132500,243590670,8470,8470,8470,8470,11
|
|
20230908,132400,243497500,8470,8470,8470,8470,5
|
|
20230908,132300,243455150,8470,8470,8470,8470,50
|
|
20230908,132200,243031650,8470,8470,8470,8470,13
|
|
20230908,132100,242921540,8470,8470,8470,8470,11
|
|
20230908,132000,242828370,8470,8470,8470,8470,4
|
|
20230908,131900,242794490,8470,8470,8470,8470,4
|
|
20230908,131800,242760610,8470,8470,8470,8470,5
|
|
20230908,131700,242718260,8470,8480,8480,8470,39
|
|
20230908,131600,242387710,8480,8480,8480,8480,0
|
|
20230908,131500,242387710,8480,8480,8480,8480,6
|
|
20230908,131400,242336830,8490,8490,8490,8490,0
|
|
20230908,131300,242336830,8490,8490,8490,8490,2
|
|
20230908,131200,242319850,8500,8500,8500,8500,253
|
|
20230908,131100,240169350,8540,8540,8540,8540,0
|
|
20230908,131000,240169350,8540,8540,8540,8530,67
|
|
20230908,130900,239597580,8540,8520,8540,8520,162
|
|
20230908,130800,238216200,8500,8480,8500,8480,9
|
|
20230908,130700,238139800,8470,8470,8470,8470,4
|
|
20230908,130600,238105920,8460,8460,8460,8460,0
|
|
20230908,130500,238105920,8460,8460,8460,8460,15
|
|
20230908,130400,237979020,8540,8520,8550,8450,2148
|
|
20230908,130300,219748820,8550,8540,8580,8500,418
|
|
20230908,130200,216179110,8490,8480,8590,8480,4301
|
|
20230908,130100,179609130,8480,8450,8480,8450,653
|
|
20230908,130000,174088240,8450,8410,8450,8410,4995
|
|
20230908,125900,131948000,8410,8410,8410,8410,0
|
|
20230908,125800,131948000,8410,8410,8410,8410,4
|
|
20230908,125700,131914360,8420,8420,8420,8420,55
|
|
20230908,125600,131451260,8410,8410,8410,8410,28
|
|
20230908,125500,131215780,8420,8420,8420,8420,45
|
|
20230908,125400,130836880,8420,8410,8420,8410,158
|
|
20230908,125300,129506530,8370,8370,8370,8370,5
|
|
20230908,125200,129464680,8360,8360,8360,8360,0
|
|
20230908,125100,129464680,8360,8360,8360,8360,4
|
|
20230908,125000,129431240,8360,8360,8360,8360,5
|
|
20230908,124900,129389440,8360,8360,8360,8360,4
|
|
20230908,124800,129356000,8360,8360,8360,8360,0
|
|
20230908,124700,129356000,8360,8360,8360,8360,9
|
|
20230908,124600,129280760,8360,8360,8360,8360,4
|
|
20230908,124500,129247320,8360,8360,8360,8360,0
|
|
20230908,124400,129247320,8360,8360,8360,8360,4
|
|
20230908,124300,129213880,8360,8360,8360,8360,6
|
|
20230908,124200,129163720,8360,8360,8360,8360,4
|
|
20230908,124100,129130280,8360,8360,8360,8360,4
|
|
20230908,124000,129096840,8360,8360,8360,8360,11
|
|
20230908,123900,129004880,8360,8360,8360,8360,4
|
|
20230908,123800,128971440,8360,8360,8360,8360,0
|
|
20230908,123700,128971440,8360,8360,8360,8360,4
|
|
20230908,123600,128938000,8360,8360,8360,8360,5
|
|
20230908,123500,128896200,8360,8380,8380,8360,7
|
|
20230908,123400,128837620,8380,8380,8380,8380,1
|
|
20230908,123300,128829240,8380,8380,8380,8380,5
|
|
20230908,123200,128787340,8380,8380,8380,8380,4
|
|
20230908,123100,128753820,8380,8380,8380,8380,2
|
|
20230908,123000,128737060,8380,8380,8380,8380,4
|
|
20230908,122900,128703540,8440,8410,8440,8410,400
|
|
20230908,122800,125331770,8360,8360,8360,8360,4
|
|
20230908,122700,125298330,8360,8360,8360,8360,4
|
|
20230908,122600,125264890,8360,8360,8360,8360,5
|
|
20230908,122500,125223090,8360,8360,8360,8360,4
|
|
20230908,122400,125189650,8360,8360,8360,8360,0
|
|
20230908,122300,125189650,8360,8360,8360,8360,9
|
|
20230908,122200,125114410,8360,8360,8360,8360,0
|
|
20230908,122100,125114410,8360,8360,8360,8360,5
|
|
20230908,122000,125072610,8360,8360,8360,8360,4
|
|
20230908,121900,125039170,8360,8360,8360,8360,5
|
|
20230908,121800,124997370,8360,8370,8370,8360,266
|
|
20230908,121700,122770990,8370,8370,8370,8370,96
|
|
20230908,121600,121967470,8370,8370,8370,8370,10
|
|
20230908,121500,121883770,8370,8370,8370,8370,4
|
|
20230908,121400,121850290,8370,8370,8370,8370,0
|
|
20230908,121300,121850290,8370,8370,8370,8370,4
|
|
20230908,121200,121816810,8370,8370,8370,8370,5
|
|
20230908,121100,121774960,8370,8370,8370,8370,4
|
|
20230908,121000,121741480,8430,8380,8430,8380,6
|
|
20230908,120900,121691150,8370,8370,8370,8370,9
|
|
20230908,120800,121615820,8370,8370,8370,8370,4
|
|
20230908,120700,121582340,8370,8370,8370,8370,0
|
|
20230908,120600,121582340,8370,8370,8370,8370,4
|
|
20230908,120500,121548860,8380,8380,8380,8380,0
|
|
20230908,120400,121548860,8380,8440,8440,8380,837
|
|
20230908,120300,114484820,8430,8410,8430,8410,600
|
|
20230908,120200,109429890,8400,8400,8400,8400,21
|
|
20230908,120100,109253490,8400,8390,8400,8380,515
|
|
20230908,120000,104927670,8340,8340,8340,8340,0
|
|
20230908,115900,104927670,8340,8340,8340,8340,4
|
|
20230908,115800,104894310,8390,8380,8390,8380,272
|
|
20230908,115700,102612240,8350,8350,8350,8350,4
|
|
20230908,115600,102578840,8330,8330,8330,8330,0
|
|
20230908,115500,102578840,8330,8330,8330,8330,9
|
|
20230908,115400,102503870,8330,8330,8330,8330,4
|
|
20230908,115300,102470550,8330,8330,8330,8330,0
|
|
20230908,115200,102470550,8330,8330,8330,8330,4
|
|
20230908,115100,102437230,8340,8340,8340,8340,139
|
|
20230908,115000,101277970,8340,8340,8340,8340,5
|
|
20230908,114900,101236270,8340,8340,8340,8340,4
|
|
20230908,114800,101202910,8340,8340,8340,8340,6
|
|
20230908,114700,101152870,8340,8340,8340,8340,4
|
|
20230908,114600,101119510,8340,8340,8340,8340,0
|
|
20230908,114500,101119510,8340,8360,8390,8340,115
|
|
20230908,114400,100155060,8340,8340,8340,8340,65
|
|
20230908,114300,99612960,8340,8340,8340,8340,4
|
|
20230908,114200,99579600,8360,8340,8360,8340,5
|
|
20230908,114100,99537880,8360,8360,8360,8360,42
|
|
20230908,114000,99186760,8360,8360,8360,8360,4
|
|
20230908,113900,99153320,8370,8370,8370,8370,47
|
|
20230908,113800,98759930,8370,8370,8370,8370,4
|
|
20230908,113700,98726450,8380,8390,8390,8380,269
|
|
20230908,113600,96471990,8390,8390,8390,8390,17
|
|
20230908,113500,96329360,8390,8390,8390,8390,4
|
|
20230908,113400,96295800,8390,8390,8390,8390,6
|
|
20230908,113300,96245460,8390,8390,8390,8390,4
|
|
20230908,113200,96211900,8390,8390,8390,8390,0
|
|
20230908,113100,96211900,8390,8390,8390,8390,9
|
|
20230908,113000,96136390,8390,8390,8390,8390,0
|
|
20230908,112900,96136390,8390,8410,8410,8390,51
|
|
20230908,112800,95707560,8390,8390,8390,8390,4
|
|
20230908,112700,95674000,8390,8390,8390,8390,5
|
|
20230908,112600,95632050,8390,8390,8390,8390,4
|
|
20230908,112500,95598490,8420,8400,8420,8390,14
|
|
20230908,112400,95480910,8390,8390,8390,8390,9
|
|
20230908,112300,95405400,8390,8390,8390,8390,4
|
|
20230908,112200,95371840,8440,8440,8440,8440,0
|
|
20230908,112100,95371840,8440,8370,8440,8360,1448
|
|
20230908,112000,83207970,8390,8390,8390,8390,0
|
|
20230908,111900,83207970,8390,8350,8390,8350,7
|
|
20230908,111800,83149440,8400,8400,8400,8400,1
|
|
20230908,111700,83141040,8340,8390,8400,8340,63
|
|
20230908,111600,82614870,8360,8360,8360,8360,104
|
|
20230908,111500,81745430,8420,8420,8420,8420,4
|
|
20230908,111400,81711750,8430,8360,8430,8350,250
|
|
20230908,111300,79611720,8310,8310,8310,8310,5
|
|
20230908,111200,79570170,8370,8370,8370,8310,128
|
|
20230908,111100,78499050,8370,8370,8370,8370,1
|
|
20230908,111000,78490680,8310,8310,8310,8310,4
|
|
20230908,110900,78457440,8370,8310,8370,8310,16
|
|
20230908,110800,78323920,8300,8300,8300,8300,0
|
|
20230908,110700,78323920,8300,8300,8300,8300,49
|
|
20230908,110600,77917220,8370,8360,8370,8360,4
|
|
20230908,110500,77883770,8310,8380,8380,8310,6
|
|
20230908,110400,77833770,8380,8370,8380,8370,5
|
|
20230908,110300,77791910,8300,8430,8440,8300,13
|
|
20230908,110200,77683210,8440,8230,8450,8230,3869
|
|
20230908,110100,45494890,8230,8230,8230,8230,0
|
|
20230908,110000,45494890,8230,8230,8230,8230,4
|
|
20230908,105900,45461970,8230,8230,8230,8230,5
|
|
20230908,105800,45420820,8230,8230,8230,8230,4
|
|
20230908,105700,45387900,8230,8230,8230,8230,4
|
|
20230908,105600,45354980,8230,8230,8230,8230,5
|
|
20230908,105500,45313830,8230,8230,8230,8230,4
|
|
20230908,105400,45280910,8230,8230,8230,8230,0
|
|
20230908,105300,45280910,8230,8230,8230,8230,4
|
|
20230908,105200,45247990,8230,8230,8230,8230,6
|
|
20230908,105100,45198610,8230,8230,8230,8230,4
|
|
20230908,105000,45165690,8230,8230,8230,8230,4
|
|
20230908,104900,45132770,8230,8230,8230,8230,5
|
|
20230908,104800,45091620,8230,8230,8230,8230,5
|
|
20230908,104700,45050470,8230,8230,8230,8230,0
|
|
20230908,104600,45050470,8230,8230,8230,8230,4
|
|
20230908,104500,45017550,8230,8230,8230,8230,5
|
|
20230908,104400,44976400,8230,8230,8230,8230,4
|
|
20230908,104300,44943480,8230,8230,8230,8230,4
|
|
20230908,104200,44910560,8230,8230,8230,8230,55
|
|
20230908,104100,44457910,8230,8230,8230,8230,4
|
|
20230908,104000,44424990,8230,8230,8230,8230,0
|
|
20230908,103900,44424990,8230,8230,8230,8230,10
|
|
20230908,103800,44342690,8230,8230,8230,8230,0
|
|
20230908,103700,44342690,8230,8260,8260,8230,18
|
|
20230908,103600,44194130,8230,8230,8230,8230,4
|
|
20230908,103500,44161210,8230,8230,8230,8230,5
|
|
20230908,103400,44120060,8230,8230,8230,8230,4
|
|
20230908,103300,44087140,8230,8230,8230,8230,0
|
|
20230908,103200,44087140,8230,8250,8260,8230,502
|
|
20230908,103100,39945250,8230,8230,8230,8230,4
|
|
20230908,103000,39912330,8220,8220,8220,8220,0
|
|
20230908,102900,39912330,8220,8220,8220,8220,4
|
|
20230908,102800,39879450,8220,8220,8220,8220,5
|
|
20230908,102700,39838350,8220,8220,8220,8220,4
|
|
20230908,102600,39805470,8210,8210,8210,8210,0
|
|
20230908,102500,39805470,8210,8210,8210,8210,10
|
|
20230908,102400,39723370,8210,8210,8210,8210,4
|
|
20230908,102300,39690530,8210,8210,8210,8210,0
|
|
20230908,102200,39690530,8210,8210,8210,8210,4
|
|
20230908,102100,39657690,8210,8210,8210,8210,5
|
|
20230908,102000,39616640,8210,8210,8210,8210,4
|
|
20230908,101900,39583800,8210,8210,8210,8210,0
|
|
20230908,101800,39583800,8210,8210,8210,8210,9
|
|
20230908,101700,39509910,8210,8210,8210,8210,5
|
|
20230908,101600,39468860,8210,8210,8210,8210,0
|
|
20230908,101500,39468860,8210,8210,8210,8210,4
|
|
20230908,101400,39436020,8210,8210,8210,8210,6
|
|
20230908,101300,39386760,8200,8200,8200,8200,4
|
|
20230908,101200,39353960,8210,8210,8210,8210,5
|
|
20230908,101100,39312910,8200,8200,8200,8200,4
|
|
20230908,101000,39280110,8210,8200,8210,8200,8
|
|
20230908,100900,39214470,8210,8210,8210,8210,0
|
|
20230908,100800,39214470,8210,8200,8210,8200,14
|
|
20230908,100700,39099640,8210,8210,8210,8210,0
|
|
20230908,100600,39099640,8210,8210,8210,8210,1
|
|
20230908,100500,39091430,8210,8210,8210,8210,4
|
|
20230908,100400,39058590,8200,8200,8200,8200,10
|
|
20230908,100300,38976590,8200,8200,8200,8200,5
|
|
20230908,100200,38935590,8200,8200,8200,8200,0
|
|
20230908,100100,38935590,8200,8200,8200,8200,200
|
|
20230908,100000,37295590,8200,8250,8250,8200,3
|
|
20230908,095900,37270940,8190,8250,8250,8190,5
|
|
20230908,095800,37229930,8190,8190,8190,8190,4
|
|
20230908,095700,37197170,8190,8250,8250,8190,6
|
|
20230908,095600,37147970,8200,8200,8200,8200,614
|
|
20230908,095500,32113170,8250,8250,8250,8250,0
|
|
20230908,095400,32113170,8250,8200,8250,8200,5
|
|
20230908,095300,32072120,8250,8250,8250,8250,1
|
|
20230908,095200,32063870,8200,8200,8200,8200,4
|
|
20230908,095100,32031070,8200,8200,8200,8200,4
|
|
20230908,095000,31998270,8200,8200,8200,8200,5
|
|
20230908,094900,31957270,8200,8210,8210,8200,5
|
|
20230908,094800,31916260,8250,8210,8250,8210,13
|
|
20230908,094700,31809490,8200,8200,8200,8200,13
|
|
20230908,094600,31702890,8250,8200,8250,8200,6
|
|
20230908,094500,31653640,8210,8210,8210,8210,1
|
|
20230908,094400,31645430,8210,8210,8210,8210,132
|
|
20230908,094300,30561710,8210,8210,8210,8210,11
|
|
20230908,094200,30471400,8210,8210,8210,8210,4
|
|
20230908,094100,30438560,8210,8210,8210,8210,0
|
|
20230908,094000,30438560,8210,8210,8210,8210,78
|
|
20230908,093900,29798180,8210,8210,8210,8210,4
|
|
20230908,093800,29765340,8250,8240,8250,8240,100
|
|
20230908,093700,28940550,8210,8210,8210,8210,4
|
|
20230908,093600,28907710,8210,8240,8240,8210,308
|
|
20230908,093500,26377090,8240,8220,8240,8220,7
|
|
20230908,093400,26319490,8220,8220,8220,8220,1000
|
|
20230908,093300,18099490,8220,8220,8220,8220,4
|
|
20230908,093200,18066610,8250,8220,8250,8220,13
|
|
20230908,093100,17959480,8220,8220,8220,8220,119
|
|
20230908,093000,16981300,8220,8220,8220,8220,4
|
|
20230908,092900,16948420,8250,8230,8250,8230,4
|
|
20230908,092800,16915480,8230,8230,8230,8230,1
|
|
20230908,092700,16907250,8220,8220,8220,8220,0
|
|
20230908,092600,16907250,8220,8220,8220,8220,10
|
|
20230908,092500,16825050,8220,8220,8220,8220,4
|
|
20230908,092400,16792170,8250,8250,8250,8250,0
|
|
20230908,092300,16792170,8250,8220,8250,8220,10
|
|
20230908,092200,16709940,8220,8220,8220,8220,0
|
|
20230908,092100,16709940,8220,8220,8220,8220,4
|
|
20230908,092000,16677060,8230,8230,8230,8230,355
|
|
20230908,091900,13755410,8230,8230,8230,8230,5
|
|
20230908,091800,13714260,8230,8230,8230,8230,4
|
|
20230908,091700,13681340,8230,8230,8230,8230,0
|
|
20230908,091600,13681340,8230,8230,8230,8230,9
|
|
20230908,091500,13607270,8230,8230,8230,8230,93
|
|
20230908,091400,12841880,8260,8250,8260,8230,209
|
|
20230908,091300,11117210,8250,8250,8250,8250,4
|
|
20230908,091200,11084210,8250,8250,8250,8250,0
|
|
20230908,091100,11084210,8250,8250,8250,8250,1
|
|
20230908,091000,11075960,8250,8250,8250,8250,6
|
|
20230908,090900,11026460,8260,8260,8260,8260,0
|
|
20230908,090800,11026460,8260,8260,8260,8260,0
|
|
20230908,090700,11026460,8260,8260,8260,8260,0
|
|
20230908,090600,11026460,8260,8260,8260,8260,10
|
|
20230908,090500,10943860,8260,8250,8260,8250,12
|
|
20230908,090400,10844840,8250,8250,8250,8250,0
|
|
20230908,090300,10844840,8250,8250,8250,8250,0
|
|
20230908,090200,10844840,8250,8250,8250,8250,150
|
|
20230908,090100,9607340,8230,8230,8230,8230,45
|
|
20230908,090000,9236990,8230,8180,8230,8180,1129
|