586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,933046090,8980,8980,8980,8980,3117
|
|
20230901,184200,933046090,8980,8980,8980,8980,0
|
|
20230901,184100,933046090,8980,8980,8980,8980,0
|
|
20230901,184000,933046090,8980,8980,8980,8980,0
|
|
20230901,183900,933046090,8980,8980,8980,8980,0
|
|
20230901,183800,933046090,8980,8980,8980,8980,0
|
|
20230901,183700,933046090,8980,8980,8980,8980,0
|
|
20230901,183600,933046090,8980,8980,8980,8980,0
|
|
20230901,183500,933046090,8980,8980,8980,8980,0
|
|
20230901,183400,933046090,8980,8980,8980,8980,0
|
|
20230901,183300,933046090,8980,8980,8980,8980,0
|
|
20230901,183200,933046090,8980,8980,8980,8980,0
|
|
20230901,183100,933046090,8980,8980,8980,8980,0
|
|
20230901,183000,933046090,8980,8980,8980,8980,0
|
|
20230901,182900,933046090,8980,8980,8980,8980,0
|
|
20230901,182800,933046090,8980,8980,8980,8980,0
|
|
20230901,182700,933046090,8980,8980,8980,8980,0
|
|
20230901,182600,933046090,8980,8980,8980,8980,0
|
|
20230901,182500,933046090,8980,8980,8980,8980,0
|
|
20230901,182400,933046090,8980,8980,8980,8980,0
|
|
20230901,182300,933046090,8980,8980,8980,8980,0
|
|
20230901,182200,933046090,8980,8980,8980,8980,0
|
|
20230901,182100,933046090,8980,8980,8980,8980,0
|
|
20230901,182000,933046090,8980,8980,8980,8980,0
|
|
20230901,181900,933046090,8980,8980,8980,8980,0
|
|
20230901,181800,933046090,8980,8980,8980,8980,0
|
|
20230901,181700,933046090,8980,8980,8980,8980,0
|
|
20230901,181600,933046090,8980,8980,8980,8980,0
|
|
20230901,181500,933046090,8980,8980,8980,8980,0
|
|
20230901,181400,933046090,8980,8980,8980,8980,0
|
|
20230901,181300,933046090,8980,8980,8980,8980,3117
|
|
20230901,181200,933046090,8980,8980,8980,8980,0
|
|
20230901,181100,933046090,8980,8980,8980,8980,0
|
|
20230901,181000,933046090,8980,8980,8980,8980,0
|
|
20230901,180900,933046090,8980,8980,8980,8980,0
|
|
20230901,180800,933046090,8980,8980,8980,8980,0
|
|
20230901,180700,933046090,8980,8980,8980,8980,0
|
|
20230901,180600,933046090,8980,8980,8980,8980,0
|
|
20230901,180500,933046090,8980,8980,8980,8980,0
|
|
20230901,180400,933046090,8980,8980,8980,8980,0
|
|
20230901,180300,933046090,8980,8980,8980,8980,0
|
|
20230901,180200,933046090,8980,8980,8980,8980,0
|
|
20230901,180100,933046090,8980,8980,8980,8980,0
|
|
20230901,180000,933046090,8980,8980,8980,8980,0
|
|
20230901,175900,933046090,8980,8980,8980,8980,0
|
|
20230901,175800,933046090,8980,8980,8980,8980,0
|
|
20230901,175700,933046090,8980,8980,8980,8980,0
|
|
20230901,175600,933046090,8980,8980,8980,8980,0
|
|
20230901,175500,933046090,8980,8980,8980,8980,0
|
|
20230901,175400,933046090,8980,8980,8980,8980,0
|
|
20230901,175300,933046090,8980,8980,8980,8980,0
|
|
20230901,175200,933046090,8980,8980,8980,8980,0
|
|
20230901,175100,933046090,8980,8980,8980,8980,0
|
|
20230901,175000,933046090,8980,8980,8980,8980,0
|
|
20230901,174900,933046090,8980,8980,8980,8980,0
|
|
20230901,174800,933046090,8980,8980,8980,8980,0
|
|
20230901,174700,933046090,8980,8980,8980,8980,0
|
|
20230901,174600,933046090,8980,8980,8980,8980,0
|
|
20230901,174500,933046090,8980,8980,8980,8980,0
|
|
20230901,174400,933046090,8980,8980,8980,8980,0
|
|
20230901,174300,933046090,8980,8980,8980,8980,3117
|
|
20230901,174200,933046090,8980,8980,8980,8980,0
|
|
20230901,174100,933046090,8980,8980,8980,8980,0
|
|
20230901,174000,933046090,8980,8980,8980,8980,0
|
|
20230901,173900,933046090,8980,8980,8980,8980,0
|
|
20230901,173800,933046090,8980,8980,8980,8980,0
|
|
20230901,173700,933046090,8980,8980,8980,8980,0
|
|
20230901,173600,933046090,8980,8980,8980,8980,0
|
|
20230901,173500,933046090,8980,8980,8980,8980,0
|
|
20230901,173400,933046090,8980,8980,8980,8980,0
|
|
20230901,173300,933046090,8980,8980,8980,8980,0
|
|
20230901,173200,933046090,8980,8980,8980,8980,0
|
|
20230901,173100,933046090,8980,8980,8980,8980,0
|
|
20230901,173000,933046090,8980,8980,8980,8980,0
|
|
20230901,172900,933046090,8980,8980,8980,8980,0
|
|
20230901,172800,933046090,8980,8980,8980,8980,0
|
|
20230901,172700,933046090,8980,8980,8980,8980,0
|
|
20230901,172600,933046090,8980,8980,8980,8980,0
|
|
20230901,172500,933046090,8980,8980,8980,8980,0
|
|
20230901,172400,933046090,8980,8980,8980,8980,0
|
|
20230901,172300,933046090,8980,8980,8980,8980,0
|
|
20230901,172200,933046090,8980,8980,8980,8980,0
|
|
20230901,172100,933046090,8980,8980,8980,8980,0
|
|
20230901,172000,933046090,8980,8980,8980,8980,0
|
|
20230901,171900,933046090,8980,8980,8980,8980,0
|
|
20230901,171800,933046090,8980,8980,8980,8980,0
|
|
20230901,171700,933046090,8980,8980,8980,8980,0
|
|
20230901,171600,933046090,8980,8980,8980,8980,0
|
|
20230901,171500,933046090,8980,8980,8980,8980,0
|
|
20230901,171400,933046090,8980,8980,8980,8980,0
|
|
20230901,171300,933046090,8980,8980,8980,8980,3117
|
|
20230901,171200,933046090,8980,8980,8980,8980,0
|
|
20230901,171100,933046090,8980,8980,8980,8980,0
|
|
20230901,171000,933046090,8980,8980,8980,8980,0
|
|
20230901,170900,933046090,8980,8980,8980,8980,0
|
|
20230901,170800,933046090,8980,8980,8980,8980,0
|
|
20230901,170700,933046090,8980,8980,8980,8980,0
|
|
20230901,170600,933046090,8980,8980,8980,8980,0
|
|
20230901,170500,933046090,8980,8980,8980,8980,0
|
|
20230901,170400,933046090,8980,8980,8980,8980,0
|
|
20230901,170300,933046090,8980,8980,8980,8980,0
|
|
20230901,170200,933046090,8980,8980,8980,8980,0
|
|
20230901,170100,933046090,8980,8980,8980,8980,0
|
|
20230901,170000,933046090,8980,8980,8980,8980,0
|
|
20230901,165900,933046090,8980,8980,8980,8980,0
|
|
20230901,165800,933046090,8980,8980,8980,8980,0
|
|
20230901,165700,933046090,8980,8980,8980,8980,0
|
|
20230901,165600,933046090,8980,8980,8980,8980,0
|
|
20230901,165500,933046090,8980,8980,8980,8980,0
|
|
20230901,165400,933046090,8980,8980,8980,8980,0
|
|
20230901,165300,933046090,8980,8980,8980,8980,0
|
|
20230901,165200,933046090,8980,8980,8980,8980,0
|
|
20230901,165100,933046090,8980,8980,8980,8980,0
|
|
20230901,165000,933046090,8980,8980,8980,8980,0
|
|
20230901,164900,933046090,8980,8980,8980,8980,0
|
|
20230901,164800,933046090,8980,8980,8980,8980,0
|
|
20230901,164700,933046090,8980,8980,8980,8980,0
|
|
20230901,164600,933046090,8980,8980,8980,8980,0
|
|
20230901,164500,933046090,8980,8980,8980,8980,0
|
|
20230901,164400,933046090,8980,8980,8980,8980,0
|
|
20230901,164300,933046090,8980,8980,8980,8980,3117
|
|
20230901,164200,933046090,8980,8980,8980,8980,0
|
|
20230901,164100,933046090,8980,8980,8980,8980,0
|
|
20230901,164000,933046090,8980,8980,8980,8980,0
|
|
20230901,163900,933046090,8980,8980,8980,8980,0
|
|
20230901,163800,933046090,8980,8980,8980,8980,0
|
|
20230901,163700,933046090,8980,8980,8980,8980,0
|
|
20230901,163600,933046090,8980,8980,8980,8980,0
|
|
20230901,163500,933046090,8980,8980,8980,8980,0
|
|
20230901,163400,933046090,8980,8980,8980,8980,0
|
|
20230901,163300,933046090,8980,8980,8980,8980,0
|
|
20230901,163200,933046090,8980,8980,8980,8980,0
|
|
20230901,163100,933046090,8980,8980,8980,8980,0
|
|
20230901,163000,933046090,8980,8980,8980,8980,0
|
|
20230901,162900,933046090,8980,8980,8980,8980,0
|
|
20230901,162800,933046090,8980,8980,8980,8980,0
|
|
20230901,162700,933046090,8980,8980,8980,8980,0
|
|
20230901,162600,933046090,8980,8980,8980,8980,0
|
|
20230901,162500,933046090,8980,8980,8980,8980,0
|
|
20230901,162400,933046090,8980,8980,8980,8980,0
|
|
20230901,162300,933046090,8980,8980,8980,8980,0
|
|
20230901,162200,933046090,8980,8980,8980,8980,0
|
|
20230901,162100,933046090,8980,8980,8980,8980,0
|
|
20230901,162000,933046090,8980,8980,8980,8980,0
|
|
20230901,161900,933046090,8980,8980,8980,8980,0
|
|
20230901,161800,933046090,8980,8980,8980,8980,0
|
|
20230901,161700,933046090,8980,8980,8980,8980,0
|
|
20230901,161600,933046090,8980,8980,8980,8980,0
|
|
20230901,161500,933046090,8980,8980,8980,8980,0
|
|
20230901,161400,933046090,8980,8980,8980,8980,0
|
|
20230901,161300,933046090,8980,8980,8980,8980,3117
|
|
20230901,161200,933046090,8980,8980,8980,8980,0
|
|
20230901,161100,933046090,8980,8980,8980,8980,0
|
|
20230901,161000,933046090,8980,8980,8980,8980,0
|
|
20230901,160900,933046090,8980,8980,8980,8980,0
|
|
20230901,160800,933046090,8980,8980,8980,8980,0
|
|
20230901,160700,933046090,8980,8980,8980,8980,0
|
|
20230901,160600,933046090,8980,8980,8980,8980,0
|
|
20230901,160500,933046090,8980,8980,8980,8980,0
|
|
20230901,160400,933046090,8980,8980,8980,8980,0
|
|
20230901,160300,933046090,8980,8980,8980,8980,0
|
|
20230901,160200,933046090,8980,8980,8980,8980,0
|
|
20230901,160100,933046090,8980,8980,8980,8980,0
|
|
20230901,160000,933046090,8980,8980,8980,8980,0
|
|
20230901,155900,933046090,8980,8980,8980,8980,0
|
|
20230901,155800,933046090,8980,8980,8980,8980,0
|
|
20230901,155700,933046090,8980,8980,8980,8980,0
|
|
20230901,155600,933046090,8980,8980,8980,8980,0
|
|
20230901,155500,933046090,8980,8980,8980,8980,0
|
|
20230901,155400,933046090,8980,8980,8980,8980,0
|
|
20230901,155300,933046090,8980,8980,8980,8980,0
|
|
20230901,155200,933046090,8980,8980,8980,8980,0
|
|
20230901,155100,933046090,8980,8980,8980,8980,0
|
|
20230901,155000,933046090,8980,8980,8980,8980,0
|
|
20230901,154900,933046090,8980,8980,8980,8980,0
|
|
20230901,154800,933046090,8980,8980,8980,8980,0
|
|
20230901,154700,933046090,8980,8980,8980,8980,0
|
|
20230901,154600,933046090,8980,8980,8980,8980,0
|
|
20230901,154500,933046090,8980,8980,8980,8980,0
|
|
20230901,154400,933046090,8980,8980,8980,8980,0
|
|
20230901,154300,933046090,8980,8980,8980,8980,3117
|
|
20230901,154200,933046090,8980,8980,8980,8980,0
|
|
20230901,154100,933046090,8980,8980,8980,8980,0
|
|
20230901,154000,933046090,8980,8980,8980,8980,0
|
|
20230901,153900,933046090,8980,8980,8980,8980,0
|
|
20230901,153800,933046090,8980,8980,8980,8980,0
|
|
20230901,153700,933046090,8980,8980,8980,8980,0
|
|
20230901,153600,933046090,8980,8980,8980,8980,0
|
|
20230901,153500,933046090,8980,8980,8980,8980,0
|
|
20230901,153400,933046090,8980,8980,8980,8980,0
|
|
20230901,153300,933046090,8980,8980,8980,8980,0
|
|
20230901,153200,933046090,8980,8980,8980,8980,0
|
|
20230901,153100,933046090,8980,8980,8980,8980,0
|
|
20230901,153000,933046090,8980,8980,8980,8980,3117
|
|
20230901,152900,905055430,8980,8980,8980,8980,0
|
|
20230901,152800,905055430,8980,8980,8980,8980,0
|
|
20230901,152700,905055430,8980,8980,8980,8980,0
|
|
20230901,152600,905055430,8980,8980,8980,8980,0
|
|
20230901,152500,905055430,8980,8980,8980,8980,0
|
|
20230901,152400,905055430,8980,8980,8980,8980,0
|
|
20230901,152300,905055430,8980,8980,8980,8980,0
|
|
20230901,152200,905055430,8980,8980,8980,8980,0
|
|
20230901,152100,905055430,8980,8980,8980,8980,0
|
|
20230901,152000,905055430,8980,8980,8980,8980,0
|
|
20230901,151900,905055430,8980,8980,8980,8950,41
|
|
20230901,151800,904688170,8980,8950,8980,8950,1036
|
|
20230901,151700,895413960,8950,8950,8950,8950,262
|
|
20230901,151600,893069060,8950,8950,8950,8950,649
|
|
20230901,151500,887260510,8950,8950,8950,8950,0
|
|
20230901,151400,887260510,8950,8950,8950,8950,72
|
|
20230901,151300,886616110,8940,8950,8950,8940,98
|
|
20230901,151200,885739280,8950,8950,8950,8950,7
|
|
20230901,151100,885676630,8950,8940,8950,8940,52
|
|
20230901,151000,885211650,8940,8940,8940,8940,350
|
|
20230901,150900,882082650,8940,8950,8950,8940,138
|
|
20230901,150800,880847830,8950,8950,8950,8950,21
|
|
20230901,150700,880659880,8950,8960,8960,8950,245
|
|
20230901,150600,878464980,8950,8950,8950,8950,661
|
|
20230901,150500,872549030,8950,8950,8950,8950,202
|
|
20230901,150400,870741130,8950,8950,8950,8950,48
|
|
20230901,150300,870311530,8950,8950,8950,8950,0
|
|
20230901,150200,870311530,8950,8950,8950,8950,448
|
|
20230901,150100,866301930,8950,8950,8950,8950,0
|
|
20230901,150000,866301930,8950,8950,8950,8950,285
|
|
20230901,145900,863751180,8980,8980,8980,8980,0
|
|
20230901,145800,863751180,8980,8980,8980,8980,0
|
|
20230901,145700,863751180,8980,8980,8980,8980,320
|
|
20230901,145600,860877580,8980,8980,8980,8980,2103
|
|
20230901,145500,841992640,8980,8980,8980,8980,325
|
|
20230901,145400,839074140,8950,8970,8980,8950,674
|
|
20230901,145300,833028050,8950,8970,8970,8950,355
|
|
20230901,145200,829843720,8940,8980,8980,8940,239
|
|
20230901,145100,827699540,8980,8980,8980,8980,46
|
|
20230901,145000,827286460,8980,8970,8980,8970,158
|
|
20230901,144900,825869070,8970,8970,8970,8970,113
|
|
20230901,144800,824855460,8970,8940,8970,8940,389
|
|
20230901,144700,821371560,8940,8950,8950,8940,123
|
|
20230901,144600,820271900,8940,8950,8950,8940,135
|
|
20230901,144500,819063990,8940,8940,8940,8940,0
|
|
20230901,144400,819063990,8940,8940,8940,8940,1
|
|
20230901,144300,819055050,8940,8940,8940,8940,19
|
|
20230901,144200,818885190,8940,8950,8950,8940,522
|
|
20230901,144100,814213460,8950,8940,8950,8940,22
|
|
20230901,144000,814016730,8940,8940,8940,8940,13
|
|
20230901,143900,813900510,8940,8940,8940,8940,120
|
|
20230901,143800,812827710,8930,8940,8950,8930,871
|
|
20230901,143700,805037190,8940,8940,8940,8940,59
|
|
20230901,143600,804509730,8950,8970,8970,8950,1798
|
|
20230901,143500,788384050,8950,8970,8970,8940,208
|
|
20230901,143400,786523020,8970,8940,8970,8940,737
|
|
20230901,143300,779913300,8950,8940,8970,8940,66
|
|
20230901,143200,779322950,8940,8940,8940,8940,45
|
|
20230901,143100,778920650,8930,8940,8940,8930,881
|
|
20230901,143000,771044880,8950,8960,8960,8950,250
|
|
20230901,142900,768805300,8960,8960,8960,8960,311
|
|
20230901,142800,766018740,8960,8960,8980,8960,61
|
|
20230901,142700,765471900,8960,8960,8960,8960,51
|
|
20230901,142600,765014940,8950,8950,8960,8950,1664
|
|
20230901,142500,750121840,8950,8950,8980,8950,961
|
|
20230901,142400,741520860,8960,8950,8960,8950,650
|
|
20230901,142300,735697360,8950,8970,8970,8950,5624
|
|
20230901,142200,685330100,8970,8970,8980,8960,221
|
|
20230901,142100,683347360,8970,8970,8970,8960,223
|
|
20230901,142000,681347130,8980,8970,8980,8970,35
|
|
20230901,141900,681032910,8970,8970,8970,8970,0
|
|
20230901,141800,681032910,8970,8980,8980,8970,231
|
|
20230901,141700,678960760,8970,8980,8980,8970,12
|
|
20230901,141600,678853110,8980,8980,8980,8980,1
|
|
20230901,141500,678844130,8970,8970,8970,8970,14
|
|
20230901,141400,678718550,8970,8970,8970,8970,457
|
|
20230901,141300,674619260,8970,8970,8970,8970,79
|
|
20230901,141200,673910630,8970,8970,8970,8970,134
|
|
20230901,141100,672708650,8970,8970,8970,8970,4
|
|
20230901,141000,672672770,8970,8970,8970,8970,862
|
|
20230901,140900,664940630,8980,8980,8980,8980,36
|
|
20230901,140800,664617350,8980,8970,8980,8970,429
|
|
20230901,140700,660769210,8970,8970,8970,8970,0
|
|
20230901,140600,660769210,8970,8970,8970,8970,1
|
|
20230901,140500,660760240,8990,8990,8990,8990,51
|
|
20230901,140400,660301750,8990,8990,8990,8990,0
|
|
20230901,140300,660301750,8990,8990,8990,8990,0
|
|
20230901,140200,660301750,8990,8990,8990,8990,201
|
|
20230901,140100,658494760,8990,8990,8990,8990,250
|
|
20230901,140000,656247260,8970,8980,8980,8970,498
|
|
20230901,135900,651775370,8980,8980,8980,8980,52
|
|
20230901,135800,651308410,8990,8990,8990,8990,0
|
|
20230901,135700,651308410,8990,8990,8990,8990,0
|
|
20230901,135600,651308410,8990,8990,8990,8990,1
|
|
20230901,135500,651299420,8970,8970,8970,8970,1
|
|
20230901,135400,651290450,8970,8970,8970,8970,0
|
|
20230901,135300,651290450,8970,8970,8970,8970,0
|
|
20230901,135200,651290450,8970,8970,8970,8970,122
|
|
20230901,135100,650196110,8970,8970,8970,8970,172
|
|
20230901,135000,648653270,8970,8970,8970,8970,190
|
|
20230901,134900,646948970,8970,8970,8970,8970,71
|
|
20230901,134800,646312100,8990,8990,8990,8990,11
|
|
20230901,134700,646213210,8990,8990,8990,8990,24
|
|
20230901,134600,645997450,8980,8970,8980,8970,17
|
|
20230901,134500,645844930,8970,8970,8970,8970,95
|
|
20230901,134400,644992780,8970,8970,8970,8970,54
|
|
20230901,134300,644508400,8970,8970,8970,8970,152
|
|
20230901,134200,643144960,8970,8970,8970,8970,41
|
|
20230901,134100,642777190,8970,8970,8970,8970,76
|
|
20230901,134000,642095470,8970,8970,8970,8970,88
|
|
20230901,133900,641306110,8970,8980,8980,8970,866
|
|
20230901,133800,633538040,8980,8980,8990,8970,1179
|
|
20230901,133700,622961320,8980,9000,9000,8980,23
|
|
20230901,133600,622754740,8980,8980,9000,8980,13
|
|
20230901,133500,622637980,8980,8980,8980,8980,0
|
|
20230901,133400,622637980,8980,8990,8990,8980,141
|
|
20230901,133300,621370600,8980,8970,8990,8970,53
|
|
20230901,133200,620894650,8970,8970,8970,8970,1
|
|
20230901,133100,620885680,8970,8990,8990,8970,3923
|
|
20230901,133000,585645430,9000,9000,9000,9000,10
|
|
20230901,132900,585555430,9000,9000,9000,9000,101
|
|
20230901,132800,584646430,9000,9000,9000,9000,102
|
|
20230901,132700,583728430,8990,8990,8990,8990,1
|
|
20230901,132600,583719440,8990,8990,8990,8990,0
|
|
20230901,132500,583719440,8990,8990,8990,8990,720
|
|
20230901,132400,577246640,9000,9000,9000,9000,1
|
|
20230901,132300,577237640,9000,8990,9000,8990,169
|
|
20230901,132200,575718150,8990,8990,8990,8990,0
|
|
20230901,132100,575718150,8990,8990,8990,8990,0
|
|
20230901,132000,575718150,8990,8990,8990,8990,42
|
|
20230901,131900,575340570,8990,8990,8990,8990,1
|
|
20230901,131800,575331580,9000,9000,9000,9000,0
|
|
20230901,131700,575331580,9000,9000,9000,9000,0
|
|
20230901,131600,575331580,9000,9000,9000,9000,20
|
|
20230901,131500,575151580,9000,9000,9000,9000,0
|
|
20230901,131400,575151580,9000,9000,9000,9000,0
|
|
20230901,131300,575151580,9000,8990,9000,8990,41
|
|
20230901,131200,574782890,8990,8990,8990,8990,0
|
|
20230901,131100,574782890,8990,8990,8990,8990,40
|
|
20230901,131000,574423290,8990,8990,8990,8990,0
|
|
20230901,130900,574423290,8990,8990,8990,8990,141
|
|
20230901,130800,573155700,9020,9020,9020,9020,0
|
|
20230901,130700,573155700,9020,9020,9020,9020,0
|
|
20230901,130600,573155700,9020,9020,9020,9020,101
|
|
20230901,130500,572244680,8990,8990,8990,8990,200
|
|
20230901,130400,570446680,8990,8990,8990,8990,0
|
|
20230901,130300,570446680,8990,8990,8990,8990,6
|
|
20230901,130200,570392740,8980,8980,8990,8980,172
|
|
20230901,130100,568848100,8980,8980,8980,8980,440
|
|
20230901,130000,564896900,8990,9000,9000,8990,643
|
|
20230901,125900,559115730,9000,9000,9020,9000,35
|
|
20230901,125800,558800710,9000,9000,9010,9000,104
|
|
20230901,125700,557864700,9020,9020,9020,9020,1
|
|
20230901,125600,557855680,9010,9030,9030,9010,2
|
|
20230901,125500,557837640,9010,9010,9030,9010,104
|
|
20230901,125400,556900580,9010,8980,9010,8980,12
|
|
20230901,125300,556792770,8980,8980,8980,8980,0
|
|
20230901,125200,556792770,8980,8990,8990,8980,466
|
|
20230901,125100,552607680,8990,8990,8990,8990,0
|
|
20230901,125000,552607680,8990,8990,8990,8990,4
|
|
20230901,124900,552571720,9010,9010,9010,9010,18
|
|
20230901,124800,552409540,9010,9010,9010,9010,0
|
|
20230901,124700,552409540,9010,9010,9010,9010,613
|
|
20230901,124600,546886410,9010,9010,9010,9010,61
|
|
20230901,124500,546336800,9010,9010,9010,9010,8
|
|
20230901,124400,546264720,8990,9010,9010,8990,51
|
|
20230901,124300,545805230,9010,9010,9010,9010,0
|
|
20230901,124200,545805230,9010,9010,9010,9010,0
|
|
20230901,124100,545805230,9010,9010,9010,9010,8
|
|
20230901,124000,545733150,9010,9010,9010,9010,100
|
|
20230901,123900,544832150,9010,9010,9010,9010,1
|
|
20230901,123800,544823140,8970,8970,8970,8970,0
|
|
20230901,123700,544823140,8970,8970,8970,8970,1
|
|
20230901,123600,544814170,8970,8990,8990,8970,608
|
|
20230901,123500,539360100,8990,8990,9000,8990,118
|
|
20230901,123400,538298280,9000,9000,9000,9000,52
|
|
20230901,123300,537830280,9000,9000,9000,9000,349
|
|
20230901,123200,534689280,9000,9000,9000,9000,0
|
|
20230901,123100,534689280,9000,8970,9000,8970,102
|
|
20230901,123000,533771310,8970,8970,8970,8970,55
|
|
20230901,122900,533277960,8970,8970,8970,8970,0
|
|
20230901,122800,533277960,8970,8990,8990,8970,31
|
|
20230901,122700,532999870,8970,8980,8980,8970,200
|
|
20230901,122600,531203940,9000,9000,9000,9000,0
|
|
20230901,122500,531203940,9000,9000,9000,9000,0
|
|
20230901,122400,531203940,9000,9000,9000,9000,55
|
|
20230901,122300,530708940,9000,8980,9000,8980,113
|
|
20230901,122200,529691960,9000,8980,9000,8980,128
|
|
20230901,122100,528542500,8990,9000,9000,8990,84
|
|
20230901,122000,527786590,9000,9000,9000,9000,0
|
|
20230901,121900,527786590,9000,9000,9000,9000,1
|
|
20230901,121800,527777590,9000,9000,9000,9000,0
|
|
20230901,121700,527777590,9000,9000,9000,9000,1
|
|
20230901,121600,527768590,8980,8980,8980,8980,0
|
|
20230901,121500,527768590,8980,8980,8980,8980,346
|
|
20230901,121400,524661510,8980,8990,8990,8980,613
|
|
20230901,121300,519156640,9000,9000,9000,9000,1
|
|
20230901,121200,519147640,9000,9000,9000,9000,1
|
|
20230901,121100,519138640,9000,9000,9000,9000,0
|
|
20230901,121000,519138640,9000,9000,9000,9000,0
|
|
20230901,120900,519138640,9000,9000,9000,9000,1
|
|
20230901,120800,519129640,9000,9000,9000,9000,2
|
|
20230901,120700,519111640,9000,9000,9000,9000,5
|
|
20230901,120600,519066640,9000,9000,9000,9000,0
|
|
20230901,120500,519066640,9000,9000,9000,9000,0
|
|
20230901,120400,519066640,9000,9000,9000,9000,1
|
|
20230901,120300,519057640,9000,9000,9000,9000,240
|
|
20230901,120200,516897640,9000,9000,9000,9000,12
|
|
20230901,120100,516789640,8990,8990,8990,8990,50
|
|
20230901,120000,516340140,9000,9000,9000,9000,0
|
|
20230901,115900,516340140,9000,9000,9000,9000,167
|
|
20230901,115800,514837140,9000,9000,9000,9000,0
|
|
20230901,115700,514837140,9000,8990,9000,8990,4
|
|
20230901,115600,514801170,9000,9000,9000,9000,10
|
|
20230901,115500,514711170,9000,9000,9000,9000,687
|
|
20230901,115400,508528170,9000,9000,9000,9000,10
|
|
20230901,115300,508438170,9000,9000,9000,9000,1
|
|
20230901,115200,508429170,8980,8990,9000,8980,220
|
|
20230901,115100,506451470,8990,8990,8990,8990,111
|
|
20230901,115000,505453580,8980,9000,9000,8980,70
|
|
20230901,114900,504824580,9000,9000,9000,9000,1
|
|
20230901,114800,504815580,9000,9000,9000,9000,5
|
|
20230901,114700,504770580,9000,9000,9000,9000,51
|
|
20230901,114600,504311580,8980,9000,9000,8960,1117
|
|
20230901,114500,494280960,8960,8960,8960,8960,258
|
|
20230901,114400,491969280,8960,8960,8960,8960,0
|
|
20230901,114300,491969280,8960,8980,8980,8960,745
|
|
20230901,114200,485286020,8980,8980,8980,8980,22
|
|
20230901,114100,485088460,8980,8980,8980,8980,2
|
|
20230901,114000,485070500,8980,8990,9000,8970,3411
|
|
20230901,113900,454441590,9000,9000,9000,9000,1
|
|
20230901,113800,454432590,9000,9000,9000,9000,6
|
|
20230901,113700,454378590,9000,9000,9000,9000,1728
|
|
20230901,113600,438826590,9010,9010,9010,9010,0
|
|
20230901,113500,438826590,9010,9010,9010,9010,668
|
|
20230901,113400,432807910,9020,9020,9020,9020,160
|
|
20230901,113300,431364710,9010,9020,9020,9010,181
|
|
20230901,113200,429732900,9050,9050,9050,9050,0
|
|
20230901,113100,429732900,9050,9050,9050,9050,0
|
|
20230901,113000,429732900,9050,9050,9050,9050,1
|
|
20230901,112900,429723850,9020,9020,9020,9020,0
|
|
20230901,112800,429723850,9020,9030,9030,9020,263
|
|
20230901,112700,427351410,9030,9030,9030,9030,65
|
|
20230901,112600,426764460,9030,9040,9040,9030,50
|
|
20230901,112500,426312950,9040,9040,9040,9040,0
|
|
20230901,112400,426312950,9040,9040,9050,9040,86
|
|
20230901,112300,425535500,9040,9040,9040,9040,12
|
|
20230901,112200,425427020,9030,9050,9050,9030,16
|
|
20230901,112100,425282520,9050,9050,9050,9050,3
|
|
20230901,112000,425255370,9050,9030,9050,9030,24
|
|
20230901,111900,425038630,9040,9040,9040,9040,404
|
|
20230901,111800,421386470,9030,9030,9030,9030,34
|
|
20230901,111700,421079450,9030,9040,9040,9030,36
|
|
20230901,111600,420754120,9030,9030,9030,9030,26
|
|
20230901,111500,420519340,9030,9030,9030,9030,1
|
|
20230901,111400,420510310,9030,9030,9030,9030,0
|
|
20230901,111300,420510310,9030,9030,9030,9030,1
|
|
20230901,111200,420501280,9010,9020,9020,9010,20
|
|
20230901,111100,420321030,9020,9020,9020,9020,101
|
|
20230901,111000,419410010,9030,9030,9030,9030,1
|
|
20230901,110900,419400980,9010,9010,9010,9010,120
|
|
20230901,110800,418319780,9010,9030,9030,9010,201
|
|
20230901,110700,416508700,9040,9040,9040,9040,0
|
|
20230901,110600,416508700,9040,9020,9040,9020,92
|
|
20230901,110500,415678840,9040,9040,9040,9040,0
|
|
20230901,110400,415678840,9040,9020,9040,9020,3
|
|
20230901,110300,415651760,9010,9020,9020,9010,26
|
|
20230901,110200,415417490,9020,9020,9040,9020,9
|
|
20230901,110100,415336290,9030,9020,9030,9020,50
|
|
20230901,110000,414884970,9010,9030,9040,9010,1248
|
|
20230901,105900,403626380,9030,9050,9050,9030,62
|
|
20230901,105800,403066500,9050,9050,9050,9050,2
|
|
20230901,105700,403048400,9040,9040,9040,9040,1
|
|
20230901,105600,403039360,9020,9040,9050,9020,331
|
|
20230901,105500,400047660,9040,9020,9040,9020,84
|
|
20230901,105400,399289150,9070,9070,9070,9070,24
|
|
20230901,105300,399071470,9070,9070,9070,9070,1
|
|
20230901,105200,399062400,9060,9080,9080,9060,11
|
|
20230901,105100,398962720,9030,9040,9040,9030,139
|
|
20230901,105000,397706550,9040,9080,9080,9030,13
|
|
20230901,104900,397589090,9030,9100,9100,9030,75
|
|
20230901,104800,396906730,9110,9040,9110,9040,628
|
|
20230901,104700,391202100,9000,9000,9000,9000,127
|
|
20230901,104600,390059100,9040,9040,9040,9040,1
|
|
20230901,104500,390050060,9000,9000,9000,8990,718
|
|
20230901,104400,383591010,9000,9020,9020,9000,462
|
|
20230901,104300,379432160,9020,9020,9020,9020,374
|
|
20230901,104200,376058680,9020,9020,9020,9020,252
|
|
20230901,104100,373785640,9020,9020,9020,9020,48
|
|
20230901,104000,373352680,9020,9020,9020,9020,15
|
|
20230901,103900,373217380,9000,9000,9000,9000,501
|
|
20230901,103800,368708380,9000,9000,9000,9000,100
|
|
20230901,103700,367808380,9010,9010,9010,9010,200
|
|
20230901,103600,366006380,9000,9010,9010,9000,915
|
|
20230901,103500,357765550,9010,9010,9010,9010,449
|
|
20230901,103400,353720060,9020,9020,9020,9020,321
|
|
20230901,103300,350824640,9020,9020,9020,9020,33
|
|
20230901,103200,350526980,9020,9030,9030,9020,311
|
|
20230901,103100,347719200,9030,9030,9030,9030,11
|
|
20230901,103000,347619870,9040,9040,9040,9040,30
|
|
20230901,102900,347348670,9040,9040,9040,9040,0
|
|
20230901,102800,347348670,9040,9040,9040,9040,18
|
|
20230901,102700,347185950,9050,9050,9050,9050,0
|
|
20230901,102600,347185950,9050,9050,9050,9050,1
|
|
20230901,102500,347176900,9050,9050,9050,9050,0
|
|
20230901,102400,347176900,9050,9060,9060,9050,92
|
|
20230901,102300,346344250,9040,9040,9040,9040,31
|
|
20230901,102200,346064010,9050,9040,9050,9030,32
|
|
20230901,102100,345774780,9050,9060,9060,9050,52
|
|
20230901,102000,345303680,9060,9060,9060,9060,0
|
|
20230901,101900,345303680,9060,9060,9060,9060,53
|
|
20230901,101800,344823500,9060,9060,9060,9060,0
|
|
20230901,101700,344823500,9060,9060,9060,9060,0
|
|
20230901,101600,344823500,9060,9060,9060,9060,1
|
|
20230901,101500,344814440,9040,9040,9040,9040,0
|
|
20230901,101400,344814440,9040,9040,9040,9040,1
|
|
20230901,101300,344805400,9040,9050,9050,9040,728
|
|
20230901,101200,338223570,9060,9060,9060,9060,22
|
|
20230901,101100,338024250,9070,9070,9070,9070,201
|
|
20230901,101000,336201180,9070,9070,9070,9070,100
|
|
20230901,100900,335294180,9080,9080,9080,9080,50
|
|
20230901,100800,334840180,9080,9080,9080,9080,10
|
|
20230901,100700,334749380,9070,9090,9090,9070,29
|
|
20230901,100600,334486170,9090,9090,9090,9090,52
|
|
20230901,100500,334013490,9090,9090,9090,9090,262
|
|
20230901,100400,331631910,9100,9100,9100,9100,35
|
|
20230901,100300,331313410,9100,9100,9100,9100,2
|
|
20230901,100200,331295210,9090,9090,9090,9090,8
|
|
20230901,100100,331222490,9090,9100,9100,9090,108
|
|
20230901,100000,330239740,9100,9100,9100,9100,18
|
|
20230901,095900,330075940,9090,9090,9090,9090,1
|
|
20230901,095800,330066850,9110,9090,9110,9090,175
|
|
20230901,095700,328475080,9100,9100,9100,9100,1
|
|
20230901,095600,328465980,9100,9090,9100,9090,202
|
|
20230901,095500,326629790,9040,9110,9110,9040,513
|
|
20230901,095400,321981190,9100,9110,9110,9100,27
|
|
20230901,095300,321735270,9100,9110,9110,9100,220
|
|
20230901,095200,319732070,9120,9120,9120,9120,79
|
|
20230901,095100,319011590,9120,9140,9140,9120,170
|
|
20230901,095000,317458880,9140,9120,9140,9100,549
|
|
20230901,094900,312442870,9140,9130,9140,9090,2391
|
|
20230901,094800,290672420,9100,9150,9150,9100,600
|
|
20230901,094700,285206670,9150,9150,9150,9110,204
|
|
20230901,094600,283340510,9150,9100,9150,9100,3886
|
|
20230901,094500,247888750,9110,9110,9110,9100,171
|
|
20230901,094400,246332340,9110,9060,9120,9060,3038
|
|
20230901,094300,218686100,9060,9060,9060,9060,73
|
|
20230901,094200,218024720,9060,9080,9080,9060,203
|
|
20230901,094100,216182150,9070,9070,9070,9070,97
|
|
20230901,094000,215302360,9070,9070,9070,9070,51
|
|
20230901,093900,214839790,9060,9040,9060,9040,1271
|
|
20230901,093800,203335020,9040,9040,9040,9040,285
|
|
20230901,093700,200758620,9040,9040,9040,9040,13
|
|
20230901,093600,200641100,9030,9030,9030,9030,180
|
|
20230901,093500,199015700,9040,9040,9040,9040,168
|
|
20230901,093400,197496980,9040,9020,9040,9020,1720
|
|
20230901,093300,181968550,9010,9020,9020,9010,13
|
|
20230901,093200,181851310,9010,9010,9010,9010,50
|
|
20230901,093100,181400810,9020,9020,9020,9020,1
|
|
20230901,093000,181391790,9020,9020,9020,9000,237
|
|
20230901,092900,179257280,9020,9030,9030,9020,1265
|
|
20230901,092800,167836900,9030,9020,9030,9020,62
|
|
20230901,092700,167277310,9020,9020,9020,9010,56
|
|
20230901,092600,166772220,9020,9030,9030,9020,127
|
|
20230901,092500,165626380,9030,9030,9030,9030,1
|
|
20230901,092400,165617350,9020,9020,9020,9020,0
|
|
20230901,092300,165617350,9020,9030,9030,9020,44
|
|
20230901,092200,165220350,9000,9000,9000,9000,50
|
|
20230901,092100,164770350,9000,9020,9020,9000,233
|
|
20230901,092000,162668790,8980,8980,8980,8980,0
|
|
20230901,091900,162668790,8980,8980,8980,8980,10
|
|
20230901,091800,162578990,8960,8980,8980,8960,197
|
|
20230901,091700,160812180,8990,8990,8990,8990,39
|
|
20230901,091600,160461570,8990,8990,8990,8990,180
|
|
20230901,091500,158843370,8990,8990,8990,8990,1
|
|
20230901,091400,158834380,8960,8960,8960,8960,177
|
|
20230901,091300,157248460,8960,8960,8960,8960,182
|
|
20230901,091200,155617740,8960,8970,8970,8960,1012
|
|
20230901,091100,146548730,8970,8980,8980,8970,59
|
|
20230901,091000,146019440,8960,9030,9030,8960,162
|
|
20230901,090900,144565230,8980,9050,9050,8980,106
|
|
20230901,090800,143612560,8990,8990,9000,8990,558
|
|
20230901,090700,138595990,9000,9010,9020,9000,303
|
|
20230901,090600,135863250,9020,9020,9020,9020,2
|
|
20230901,090500,135845210,9010,9000,9010,9000,285
|
|
20230901,090400,133278710,9020,9080,9080,9020,242
|
|
20230901,090300,131093770,9030,9050,9050,9030,164
|
|
20230901,090200,129611350,9100,9070,9100,9020,4426
|
|
20230901,090100,89555320,9070,9080,9140,9070,330
|
|
20230901,090000,86549200,9090,9150,9150,9060,9475
|