587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,184300,1336634540,8370,8370,8370,8370,0
|
|
20230913,184200,1336634540,8370,8370,8370,8370,0
|
|
20230913,184100,1336634540,8370,8370,8370,8370,0
|
|
20230913,184000,1336634540,8370,8370,8370,8370,0
|
|
20230913,183900,1336634540,8370,8370,8370,8370,0
|
|
20230913,183800,1336634540,8370,8370,8370,8370,0
|
|
20230913,183700,1336634540,8370,8370,8370,8370,0
|
|
20230913,183600,1336634540,8370,8370,8370,8370,0
|
|
20230913,183500,1336634540,8370,8370,8370,8370,0
|
|
20230913,183400,1336634540,8370,8370,8370,8370,0
|
|
20230913,183300,1336634540,8370,8370,8370,8370,0
|
|
20230913,183200,1336634540,8370,8370,8370,8370,0
|
|
20230913,183100,1336634540,8370,8370,8370,8370,0
|
|
20230913,183000,1336634540,8370,8370,8370,8370,0
|
|
20230913,182900,1336634540,8370,8370,8370,8370,0
|
|
20230913,182800,1336634540,8370,8370,8370,8370,0
|
|
20230913,182700,1336634540,8370,8370,8370,8370,0
|
|
20230913,182600,1336634540,8370,8370,8370,8370,0
|
|
20230913,182500,1336634540,8370,8370,8370,8370,0
|
|
20230913,182400,1336634540,8370,8370,8370,8370,0
|
|
20230913,182300,1336634540,8370,8370,8370,8370,0
|
|
20230913,182200,1336634540,8370,8370,8370,8370,0
|
|
20230913,182100,1336634540,8370,8370,8370,8370,0
|
|
20230913,182000,1336634540,8370,8370,8370,8370,0
|
|
20230913,181900,1336634540,8370,8370,8370,8370,0
|
|
20230913,181800,1336634540,8370,8370,8370,8370,0
|
|
20230913,181700,1336634540,8370,8370,8370,8370,0
|
|
20230913,181600,1336634540,8370,8370,8370,8370,0
|
|
20230913,181500,1336634540,8370,8370,8370,8370,0
|
|
20230913,181400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,181300,1336634540,8370,8370,8370,8370,0
|
|
20230913,181200,1336634540,8370,8370,8370,8370,0
|
|
20230913,181100,1336634540,8370,8370,8370,8370,0
|
|
20230913,181000,1336634540,8370,8370,8370,8370,0
|
|
20230913,180900,1336634540,8370,8370,8370,8370,0
|
|
20230913,180800,1336634540,8370,8370,8370,8370,0
|
|
20230913,180700,1336634540,8370,8370,8370,8370,0
|
|
20230913,180600,1336634540,8370,8370,8370,8370,0
|
|
20230913,180500,1336634540,8370,8370,8370,8370,0
|
|
20230913,180400,1336634540,8370,8370,8370,8370,0
|
|
20230913,180300,1336634540,8370,8370,8370,8370,0
|
|
20230913,180200,1336634540,8370,8370,8370,8370,0
|
|
20230913,180100,1336634540,8370,8370,8370,8370,0
|
|
20230913,180000,1336634540,8370,8370,8370,8370,0
|
|
20230913,175900,1336634540,8370,8370,8370,8370,0
|
|
20230913,175800,1336634540,8370,8370,8370,8370,0
|
|
20230913,175700,1336634540,8370,8370,8370,8370,0
|
|
20230913,175600,1336634540,8370,8370,8370,8370,0
|
|
20230913,175500,1336634540,8370,8370,8370,8370,0
|
|
20230913,175400,1336634540,8370,8370,8370,8370,0
|
|
20230913,175300,1336634540,8370,8370,8370,8370,0
|
|
20230913,175200,1336634540,8370,8370,8370,8370,0
|
|
20230913,175100,1336634540,8370,8370,8370,8370,0
|
|
20230913,175000,1336634540,8370,8370,8370,8370,0
|
|
20230913,174900,1336634540,8370,8370,8370,8370,0
|
|
20230913,174800,1336634540,8370,8370,8370,8370,0
|
|
20230913,174700,1336634540,8370,8370,8370,8370,0
|
|
20230913,174600,1336634540,8370,8370,8370,8370,0
|
|
20230913,174500,1336634540,8370,8370,8370,8370,0
|
|
20230913,174400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,174300,1336634540,8370,8370,8370,8370,0
|
|
20230913,174200,1336634540,8370,8370,8370,8370,0
|
|
20230913,174100,1336634540,8370,8370,8370,8370,0
|
|
20230913,174000,1336634540,8370,8370,8370,8370,0
|
|
20230913,173900,1336634540,8370,8370,8370,8370,0
|
|
20230913,173800,1336634540,8370,8370,8370,8370,0
|
|
20230913,173700,1336634540,8370,8370,8370,8370,0
|
|
20230913,173600,1336634540,8370,8370,8370,8370,0
|
|
20230913,173500,1336634540,8370,8370,8370,8370,0
|
|
20230913,173400,1336634540,8370,8370,8370,8370,0
|
|
20230913,173300,1336634540,8370,8370,8370,8370,0
|
|
20230913,173200,1336634540,8370,8370,8370,8370,0
|
|
20230913,173100,1336634540,8370,8370,8370,8370,0
|
|
20230913,173000,1336634540,8370,8370,8370,8370,0
|
|
20230913,172900,1336634540,8370,8370,8370,8370,0
|
|
20230913,172800,1336634540,8370,8370,8370,8370,0
|
|
20230913,172700,1336634540,8370,8370,8370,8370,0
|
|
20230913,172600,1336634540,8370,8370,8370,8370,0
|
|
20230913,172500,1336634540,8370,8370,8370,8370,0
|
|
20230913,172400,1336634540,8370,8370,8370,8370,0
|
|
20230913,172300,1336634540,8370,8370,8370,8370,0
|
|
20230913,172200,1336634540,8370,8370,8370,8370,0
|
|
20230913,172100,1336634540,8370,8370,8370,8370,0
|
|
20230913,172000,1336634540,8370,8370,8370,8370,0
|
|
20230913,171900,1336634540,8370,8370,8370,8370,0
|
|
20230913,171800,1336634540,8370,8370,8370,8370,0
|
|
20230913,171700,1336634540,8370,8370,8370,8370,0
|
|
20230913,171600,1336634540,8370,8370,8370,8370,0
|
|
20230913,171500,1336634540,8370,8370,8370,8370,0
|
|
20230913,171400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,171300,1336634540,8370,8370,8370,8370,0
|
|
20230913,171200,1336634540,8370,8370,8370,8370,0
|
|
20230913,171100,1336634540,8370,8370,8370,8370,0
|
|
20230913,171000,1336634540,8370,8370,8370,8370,0
|
|
20230913,170900,1336634540,8370,8370,8370,8370,0
|
|
20230913,170800,1336634540,8370,8370,8370,8370,0
|
|
20230913,170700,1336634540,8370,8370,8370,8370,0
|
|
20230913,170600,1336634540,8370,8370,8370,8370,0
|
|
20230913,170500,1336634540,8370,8370,8370,8370,0
|
|
20230913,170400,1336634540,8370,8370,8370,8370,0
|
|
20230913,170300,1336634540,8370,8370,8370,8370,0
|
|
20230913,170200,1336634540,8370,8370,8370,8370,0
|
|
20230913,170100,1336634540,8370,8370,8370,8370,0
|
|
20230913,170000,1336634540,8370,8370,8370,8370,0
|
|
20230913,165900,1336634540,8370,8370,8370,8370,0
|
|
20230913,165800,1336634540,8370,8370,8370,8370,0
|
|
20230913,165700,1336634540,8370,8370,8370,8370,0
|
|
20230913,165600,1336634540,8370,8370,8370,8370,0
|
|
20230913,165500,1336634540,8370,8370,8370,8370,0
|
|
20230913,165400,1336634540,8370,8370,8370,8370,0
|
|
20230913,165300,1336634540,8370,8370,8370,8370,0
|
|
20230913,165200,1336634540,8370,8370,8370,8370,0
|
|
20230913,165100,1336634540,8370,8370,8370,8370,0
|
|
20230913,165000,1336634540,8370,8370,8370,8370,0
|
|
20230913,164900,1336634540,8370,8370,8370,8370,0
|
|
20230913,164800,1336634540,8370,8370,8370,8370,0
|
|
20230913,164700,1336634540,8370,8370,8370,8370,0
|
|
20230913,164600,1336634540,8370,8370,8370,8370,0
|
|
20230913,164500,1336634540,8370,8370,8370,8370,0
|
|
20230913,164400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,164300,1336634540,8370,8370,8370,8370,0
|
|
20230913,164200,1336634540,8370,8370,8370,8370,0
|
|
20230913,164100,1336634540,8370,8370,8370,8370,0
|
|
20230913,164000,1336634540,8370,8370,8370,8370,0
|
|
20230913,163900,1336634540,8370,8370,8370,8370,0
|
|
20230913,163800,1336634540,8370,8370,8370,8370,0
|
|
20230913,163700,1336634540,8370,8370,8370,8370,0
|
|
20230913,163600,1336634540,8370,8370,8370,8370,0
|
|
20230913,163500,1336634540,8370,8370,8370,8370,0
|
|
20230913,163400,1336634540,8370,8370,8370,8370,0
|
|
20230913,163300,1336634540,8370,8370,8370,8370,0
|
|
20230913,163200,1336634540,8370,8370,8370,8370,0
|
|
20230913,163100,1336634540,8370,8370,8370,8370,0
|
|
20230913,163000,1336634540,8370,8370,8370,8370,0
|
|
20230913,162900,1336634540,8370,8370,8370,8370,0
|
|
20230913,162800,1336634540,8370,8370,8370,8370,0
|
|
20230913,162700,1336634540,8370,8370,8370,8370,0
|
|
20230913,162600,1336634540,8370,8370,8370,8370,0
|
|
20230913,162500,1336634540,8370,8370,8370,8370,0
|
|
20230913,162400,1336634540,8370,8370,8370,8370,0
|
|
20230913,162300,1336634540,8370,8370,8370,8370,0
|
|
20230913,162200,1336634540,8370,8370,8370,8370,0
|
|
20230913,162100,1336634540,8370,8370,8370,8370,0
|
|
20230913,162000,1336634540,8370,8370,8370,8370,0
|
|
20230913,161900,1336634540,8370,8370,8370,8370,0
|
|
20230913,161800,1336634540,8370,8370,8370,8370,0
|
|
20230913,161700,1336634540,8370,8370,8370,8370,0
|
|
20230913,161600,1336634540,8370,8370,8370,8370,0
|
|
20230913,161500,1336634540,8370,8370,8370,8370,0
|
|
20230913,161400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,161300,1336634540,8370,8370,8370,8370,0
|
|
20230913,161200,1336634540,8370,8370,8370,8370,0
|
|
20230913,161100,1336634540,8370,8370,8370,8370,0
|
|
20230913,161000,1336634540,8370,8370,8370,8370,0
|
|
20230913,160900,1336634540,8370,8370,8370,8370,0
|
|
20230913,160800,1336634540,8370,8370,8370,8370,0
|
|
20230913,160700,1336634540,8370,8370,8370,8370,0
|
|
20230913,160600,1336634540,8370,8370,8370,8370,0
|
|
20230913,160500,1336634540,8370,8370,8370,8370,0
|
|
20230913,160400,1336634540,8370,8370,8370,8370,0
|
|
20230913,160300,1336634540,8370,8370,8370,8370,0
|
|
20230913,160200,1336634540,8370,8370,8370,8370,0
|
|
20230913,160100,1336634540,8370,8370,8370,8370,0
|
|
20230913,160000,1336634540,8370,8370,8370,8370,0
|
|
20230913,155900,1336634540,8370,8370,8370,8370,0
|
|
20230913,155800,1336634540,8370,8370,8370,8370,0
|
|
20230913,155700,1336634540,8370,8370,8370,8370,0
|
|
20230913,155600,1336634540,8370,8370,8370,8370,0
|
|
20230913,155500,1336634540,8370,8370,8370,8370,0
|
|
20230913,155400,1336634540,8370,8370,8370,8370,0
|
|
20230913,155300,1336634540,8370,8370,8370,8370,0
|
|
20230913,155200,1336634540,8370,8370,8370,8370,0
|
|
20230913,155100,1336634540,8370,8370,8370,8370,0
|
|
20230913,155000,1336634540,8370,8370,8370,8370,0
|
|
20230913,154900,1336634540,8370,8370,8370,8370,0
|
|
20230913,154800,1336634540,8370,8370,8370,8370,0
|
|
20230913,154700,1336634540,8370,8370,8370,8370,0
|
|
20230913,154600,1336634540,8370,8370,8370,8370,0
|
|
20230913,154500,1336634540,8370,8370,8370,8370,0
|
|
20230913,154400,1336634540,8370,8370,8370,8370,4116
|
|
20230913,154300,1336634540,8370,8370,8370,8370,0
|
|
20230913,154200,1336634540,8370,8370,8370,8370,0
|
|
20230913,154100,1336634540,8370,8370,8370,8370,0
|
|
20230913,154000,1336634540,8370,8370,8370,8370,0
|
|
20230913,153900,1336634540,8370,8370,8370,8370,0
|
|
20230913,153800,1336634540,8370,8370,8370,8370,0
|
|
20230913,153700,1336634540,8370,8370,8370,8370,0
|
|
20230913,153600,1336634540,8370,8370,8370,8370,0
|
|
20230913,153500,1336634540,8370,8370,8370,8370,0
|
|
20230913,153400,1336634540,8370,8370,8370,8370,0
|
|
20230913,153300,1336634540,8370,8370,8370,8370,0
|
|
20230913,153200,1336634540,8370,8370,8370,8370,0
|
|
20230913,153100,1336634540,8370,8370,8370,8370,0
|
|
20230913,153000,1336634540,8370,8370,8370,8370,4116
|
|
20230913,152900,1302183620,8370,8370,8370,8370,0
|
|
20230913,152800,1302183620,8370,8370,8370,8370,0
|
|
20230913,152700,1302183620,8370,8370,8370,8370,0
|
|
20230913,152600,1302183620,8370,8370,8370,8370,0
|
|
20230913,152500,1302183620,8370,8370,8370,8370,0
|
|
20230913,152400,1302183620,8370,8370,8370,8370,0
|
|
20230913,152300,1302183620,8370,8370,8370,8370,0
|
|
20230913,152200,1302183620,8370,8370,8370,8370,0
|
|
20230913,152100,1302183620,8370,8370,8370,8370,0
|
|
20230913,152000,1302183620,8370,8370,8370,8370,0
|
|
20230913,151900,1302183620,8370,8370,8380,8370,253
|
|
20230913,151800,1300065360,8370,8350,8370,8350,538
|
|
20230913,151700,1295572520,8350,8350,8350,8350,1
|
|
20230913,151600,1295564170,8330,8330,8330,8330,80
|
|
20230913,151500,1294897770,8330,8310,8330,8310,637
|
|
20230913,151400,1289594760,8310,8310,8330,8310,216
|
|
20230913,151300,1287799260,8310,8320,8320,8310,299
|
|
20230913,151200,1285313780,8310,8310,8310,8310,160
|
|
20230913,151100,1283984180,8310,8310,8310,8310,343
|
|
20230913,151000,1281133850,8300,8310,8310,8300,1160
|
|
20230913,150900,1271505050,8310,8310,8310,8300,1656
|
|
20230913,150800,1257744490,8310,8310,8310,8310,1160
|
|
20230913,150700,1248104890,8310,8310,8310,8310,690
|
|
20230913,150600,1242370990,8310,8310,8310,8300,793
|
|
20230913,150500,1235781960,8310,8320,8320,8310,161
|
|
20230913,150400,1234444040,8310,8310,8310,8310,252
|
|
20230913,150300,1232349920,8310,8310,8320,8310,414
|
|
20230913,150200,1228907840,8310,8310,8310,8310,3470
|
|
20230913,150100,1200072140,8320,8310,8320,8310,170
|
|
20230913,150000,1198659350,8310,8320,8320,8310,153
|
|
20230913,145900,1197387200,8320,8310,8320,8310,344
|
|
20230913,145800,1194525920,8310,8320,8320,8310,234
|
|
20230913,145700,1192579840,8320,8320,8320,8310,360
|
|
20230913,145600,1189587080,8330,8330,8330,8320,683
|
|
20230913,145500,1183898690,8320,8320,8320,8320,174
|
|
20230913,145400,1182451010,8320,8320,8320,8320,185
|
|
20230913,145300,1180911810,8320,8330,8330,8320,1574
|
|
20230913,145200,1167816120,8320,8320,8320,8320,187
|
|
20230913,145100,1166260280,8320,8320,8320,8320,245
|
|
20230913,145000,1164221880,8320,8320,8320,8320,535
|
|
20230913,144900,1159770680,8320,8320,8320,8320,225
|
|
20230913,144800,1157898680,8320,8320,8320,8320,857
|
|
20230913,144700,1150768440,8320,8310,8320,8310,160
|
|
20230913,144600,1149438040,8340,8310,8340,8310,220
|
|
20230913,144500,1147608040,8310,8310,8310,8310,160
|
|
20230913,144400,1146278440,8310,8320,8320,8310,210
|
|
20230913,144300,1144532040,8310,8310,8310,8310,758
|
|
20230913,144200,1138233060,8310,8310,8310,8310,160
|
|
20230913,144100,1136903460,8310,8310,8310,8310,160
|
|
20230913,144000,1135573860,8310,8310,8310,8310,160
|
|
20230913,143900,1134244260,8310,8310,8310,8310,240
|
|
20230913,143800,1132249860,8310,8310,8310,8310,411
|
|
20230913,143700,1128834450,8310,8310,8310,8310,180
|
|
20230913,143600,1127338650,8310,8310,8310,8310,176
|
|
20230913,143500,1125876090,8310,8310,8310,8310,199
|
|
20230913,143400,1124222400,8310,8310,8310,8310,180
|
|
20230913,143300,1122726600,8310,8310,8310,8310,342
|
|
20230913,143200,1119884580,8310,8310,8310,8310,197
|
|
20230913,143100,1118247510,8310,8310,8320,8310,506
|
|
20230913,143000,1114039900,8320,8310,8320,8310,478
|
|
20230913,142900,1110063620,8320,8320,8320,8310,129
|
|
20230913,142800,1108991140,8310,8310,8310,8310,449
|
|
20230913,142700,1105259950,8310,8310,8310,8310,240
|
|
20230913,142600,1103265550,8310,8310,8310,8310,160
|
|
20230913,142500,1101935950,8310,8320,8350,8310,214
|
|
20230913,142400,1100155510,8320,8330,8330,8320,117
|
|
20230913,142300,1099181700,8350,8320,8350,8320,189
|
|
20230913,142200,1097607550,8310,8330,8350,8310,180
|
|
20230913,142100,1096111350,8350,8310,8350,8310,170
|
|
20230913,142000,1094697450,8310,8320,8330,8310,232
|
|
20230913,141900,1092767290,8320,8330,8330,8320,169
|
|
20230913,141800,1091361120,8330,8320,8340,8320,201
|
|
20230913,141700,1089687840,8320,8320,8320,8320,160
|
|
20230913,141600,1088356640,8310,8310,8310,8310,661
|
|
20230913,141500,1082863730,8310,8320,8340,8310,275
|
|
20230913,141400,1080576630,8320,8340,8340,8320,163
|
|
20230913,141300,1079219610,8350,8310,8350,8310,163
|
|
20230913,141200,1077864960,8350,8310,8350,8310,163
|
|
20230913,141100,1076510310,8350,8350,8350,8310,164
|
|
20230913,141000,1075147310,8350,8350,8350,8310,175
|
|
20230913,140900,1073691660,8350,8310,8350,8310,201
|
|
20230913,140800,1072019710,8310,8350,8350,8310,164
|
|
20230913,140700,1070656710,8310,8350,8350,8310,165
|
|
20230913,140600,1069285360,8350,8310,8350,8310,164
|
|
20230913,140500,1067922400,8310,8330,8330,8310,225
|
|
20230913,140400,1066052490,8330,8330,8350,8310,692
|
|
20230913,140300,1060289710,8330,8310,8330,8310,713
|
|
20230913,140200,1054355220,8310,8310,8310,8310,160
|
|
20230913,140100,1053025620,8310,8310,8310,8310,160
|
|
20230913,140000,1051696020,8310,8310,8310,8310,160
|
|
20230913,135900,1050366420,8310,8310,8310,8310,160
|
|
20230913,135800,1049036820,8330,8310,8330,8310,163
|
|
20230913,135700,1047682230,8340,8310,8350,8300,165
|
|
20230913,135600,1046311820,8310,8300,8310,8290,163
|
|
20230913,135500,1044960500,8290,8290,8290,8290,161
|
|
20230913,135400,1043625810,8290,8300,8340,8290,161
|
|
20230913,135300,1042290270,8340,8300,8340,8290,892
|
|
20230913,135200,1034885710,8300,8310,8340,8300,784
|
|
20230913,135100,1028377190,8310,8300,8340,8290,896
|
|
20230913,135000,1020946290,8310,8300,8310,8290,785
|
|
20230913,134900,1014431690,8310,8300,8310,8300,231
|
|
20230913,134800,1012513650,8310,8310,8310,8300,117
|
|
20230913,134700,1011542180,8320,8310,8340,8310,87
|
|
20230913,134600,1010819060,8330,8300,8330,8300,372
|
|
20230913,134500,1007728250,8330,8310,8330,8300,1462
|
|
20230913,134400,995591770,8310,8300,8310,8300,372
|
|
20230913,134300,992503810,8300,8300,8300,8300,360
|
|
20230913,134200,989515810,8300,8310,8310,8300,193
|
|
20230913,134100,987913900,8300,8310,8310,8300,160
|
|
20230913,134000,986585100,8310,8310,8320,8300,436
|
|
20230913,133900,982960440,8300,8310,8310,8300,400
|
|
20230913,133800,979638060,8310,8310,8310,8310,160
|
|
20230913,133700,978308460,8310,8300,8310,8300,162
|
|
20230913,133600,976963040,8340,8300,8340,8300,164
|
|
20230913,133500,975601770,8310,8300,8310,8300,189
|
|
20230913,133400,974033010,8310,8310,8310,8300,133
|
|
20230913,133300,972928580,8310,8300,8310,8300,237
|
|
20230913,133200,970960680,8300,8320,8320,8300,748
|
|
20230913,133100,964748160,8320,8310,8320,8310,85
|
|
20230913,133000,964041760,8310,8330,8330,8310,162
|
|
20230913,132900,962695500,8310,8310,8310,8310,160
|
|
20230913,132800,961365900,8300,8310,8310,8300,2874
|
|
20230913,132700,937499640,8310,8320,8320,8310,907
|
|
20230913,132600,929955610,8320,8330,8330,8320,115
|
|
20230913,132500,928998460,8330,8320,8330,8320,160
|
|
20230913,132400,927666460,8320,8320,8320,8320,161
|
|
20230913,132300,926326940,8330,8330,8400,8330,528
|
|
20230913,132200,921919170,8330,8330,8330,8330,274
|
|
20230913,132100,919636750,8330,8320,8330,8320,270
|
|
20230913,132000,917389250,8320,8320,8330,8320,247
|
|
20230913,131900,915334190,8330,8320,8330,8320,172
|
|
20230913,131800,913903030,8320,8320,8320,8320,170
|
|
20230913,131700,912488630,8320,8330,8330,8320,190
|
|
20230913,131600,910907530,8320,8320,8320,8320,204
|
|
20230913,131500,909210250,8320,8330,8330,8320,322
|
|
20230913,131400,906531190,8330,8330,8350,8330,234
|
|
20230913,131300,904581170,8350,8330,8350,8330,441
|
|
20230913,131200,900903930,8330,8320,8340,8320,163
|
|
20230913,131100,899546920,8340,8330,8340,8320,297
|
|
20230913,131000,897073660,8330,8320,8330,8320,544
|
|
20230913,130900,892547540,8320,8330,8330,8320,169
|
|
20230913,130800,891141370,8320,8340,8340,8320,691
|
|
20230913,130700,885384980,8340,8340,8340,8340,160
|
|
20230913,130600,884050580,8340,8340,8340,8340,160
|
|
20230913,130500,882716180,8340,8340,8340,8340,162
|
|
20230913,130400,881365100,8330,8340,8360,8330,762
|
|
20230913,130300,875006980,8340,8350,8360,8340,312
|
|
20230913,130200,872403660,8340,8340,8350,8340,242
|
|
20230913,130100,870385360,8340,8340,8340,8340,160
|
|
20230913,130000,869050960,8340,8340,8350,8340,261
|
|
20230913,125900,866873210,8360,8350,8360,8340,840
|
|
20230913,125800,859859980,8350,8350,8350,8350,830
|
|
20230913,125700,852929480,8350,8350,8350,8350,160
|
|
20230913,125600,851593480,8350,8350,8360,8350,321
|
|
20230913,125500,848911520,8350,8350,8370,8350,1985
|
|
20230913,125400,832330920,8350,8360,8360,8350,534
|
|
20230913,125300,827867480,8360,8360,8360,8360,162
|
|
20230913,125200,826513160,8360,8360,8360,8360,160
|
|
20230913,125100,825175560,8370,8360,8370,8360,167
|
|
20230913,125000,823779400,8360,8360,8370,8360,319
|
|
20230913,124900,821112540,8370,8360,8370,8360,203
|
|
20230913,124800,819414860,8360,8360,8370,8360,161
|
|
20230913,124700,818068890,8370,8360,8370,8360,96
|
|
20230913,124600,817266170,8360,8360,8360,8360,160
|
|
20230913,124500,815928570,8360,8360,8370,8360,320
|
|
20230913,124400,813251770,8360,8360,8360,8360,161
|
|
20230913,124300,811905810,8390,8360,8390,8360,164
|
|
20230913,124200,810534650,8360,8360,8360,8360,160
|
|
20230913,124100,809197050,8360,8360,8360,8360,201
|
|
20230913,124000,807516690,8370,8370,8370,8360,570
|
|
20230913,123900,802751390,8370,8370,8370,8370,163
|
|
20230913,123800,801387080,8370,8360,8370,8360,186
|
|
20230913,123700,799831060,8360,8360,8360,8360,160
|
|
20230913,123600,798493460,8360,8360,8360,8360,622
|
|
20230913,123500,793293540,8360,8360,8360,8360,160
|
|
20230913,123400,791955940,8360,8360,8370,8360,270
|
|
20230913,123300,789697640,8360,8370,8370,8360,130
|
|
20230913,123200,788610340,8370,8370,8370,8370,160
|
|
20230913,123100,787271140,8370,8380,8400,8370,560
|
|
20230913,123000,782573500,8370,8370,8370,8370,160
|
|
20230913,122900,781234300,8380,8360,8380,8360,83
|
|
20230913,122800,780540370,8360,8370,8370,8360,161
|
|
20230913,122700,779193600,8370,8360,8370,8360,314
|
|
20230913,122600,776568090,8360,8380,8380,8360,93
|
|
20230913,122500,775790460,8410,8360,8410,8360,162
|
|
20230913,122400,774436040,8420,8370,8420,8360,266
|
|
20230913,122300,772210320,8370,8360,8370,8360,208
|
|
20230913,122200,770470660,8360,8370,8370,8360,383
|
|
20230913,122100,767265750,8370,8360,8420,8360,223
|
|
20230913,122000,765400700,8360,8370,8370,8360,206
|
|
20230913,121900,763678520,8370,8360,8370,8360,83
|
|
20230913,121800,762984620,8360,8370,8370,8360,178
|
|
20230913,121700,761496360,8370,8370,8370,8370,141
|
|
20230913,121600,760316190,8370,8400,8400,8360,171
|
|
20230913,121500,758885390,8360,8360,8400,8360,163
|
|
20230913,121400,757522670,8360,8360,8370,8360,262
|
|
20230913,121300,755332130,8370,8370,8370,8360,138
|
|
20230913,121200,754177150,8360,8360,8360,8360,160
|
|
20230913,121100,752839550,8380,8380,8380,8370,932
|
|
20230913,121000,745033040,8380,8380,8400,8380,170
|
|
20230913,120900,743608240,8390,8370,8390,8370,287
|
|
20230913,120800,741203850,8360,8360,8360,8360,160
|
|
20230913,120700,739866250,8360,8360,8360,8360,1165
|
|
20230913,120600,730126850,8360,8370,8370,8360,208
|
|
20230913,120500,728387860,8370,8370,8370,8360,113
|
|
20230913,120400,727442850,8360,8360,8360,8360,221
|
|
20230913,120300,725595290,8360,8370,8370,8360,132
|
|
20230913,120200,724491250,8370,8360,8370,8360,207
|
|
20230913,120100,722760260,8390,8370,8390,8360,175
|
|
20230913,120000,721296010,8360,8360,8360,8360,312
|
|
20230913,115900,718687690,8370,8360,8370,8360,144
|
|
20230913,115800,717483840,8360,8370,8370,8360,194
|
|
20230913,115700,715861260,8370,8390,8390,8360,261
|
|
20230913,115600,713677470,8360,8370,8370,8360,534
|
|
20230913,115500,709208690,8370,8370,8370,8370,379
|
|
20230913,115400,706036460,8370,8370,8390,8370,161
|
|
20230913,115300,704688870,8360,8360,8360,8360,160
|
|
20230913,115200,703351270,8360,8370,8390,8360,1550
|
|
20230913,115100,690390000,8370,8380,8380,8370,3175
|
|
20230913,115000,663814250,8380,8380,8380,8370,153
|
|
20230913,114900,662532910,8380,8380,8390,8380,201
|
|
20230913,114800,660848520,8380,8380,8390,8380,1161
|
|
20230913,114700,651119330,8380,8380,8390,8380,225
|
|
20230913,114600,649233180,8380,8390,8390,8380,166
|
|
20230913,114500,647842050,8390,8380,8390,8380,90
|
|
20230913,114400,647087750,8380,8380,8380,8380,240
|
|
20230913,114300,645076550,8390,8380,8390,8380,200
|
|
20230913,114200,643400150,8380,8380,8380,8380,360
|
|
20230913,114100,640383350,8380,8380,8380,8370,210
|
|
20230913,114000,638625150,8380,8390,8390,8380,74
|
|
20230913,113900,638004590,8390,8380,8390,8380,385
|
|
20230913,113800,634777270,8370,8380,8380,8370,175
|
|
20230913,113700,633312450,8380,8370,8380,8370,226
|
|
20230913,113600,631420170,8380,8370,8380,8370,352
|
|
20230913,113500,628473430,8370,8380,8380,8370,1798
|
|
20230913,113400,613408560,8380,8380,8390,8380,162
|
|
20230913,113300,612050980,8380,8390,8390,8380,1899
|
|
20230913,113200,596119170,8390,8390,8400,8390,166
|
|
20230913,113100,594726410,8390,8400,8400,8390,163
|
|
20230913,113000,593358810,8400,8400,8400,8400,1932
|
|
20230913,112900,577130010,8400,8410,8410,8400,102
|
|
20230913,112800,576272990,8400,8410,8420,8400,432
|
|
20230913,112700,572640010,8420,8420,8420,8410,164
|
|
20230913,112600,571260750,8410,8420,8420,8410,97
|
|
20230913,112500,570444910,8410,8410,8410,8410,537
|
|
20230913,112400,565928740,8410,8410,8410,8410,174
|
|
20230913,112300,564465400,8410,8410,8410,8410,160
|
|
20230913,112200,563119800,8410,8410,8410,8410,160
|
|
20230913,112100,561774200,8420,8420,8420,8410,804
|
|
20230913,112000,555005320,8420,8420,8420,8420,160
|
|
20230913,111900,553658120,8420,8420,8420,8420,455
|
|
20230913,111800,549827020,8420,8430,8430,8420,664
|
|
20230913,111700,544233730,8420,8430,8430,8420,162
|
|
20230913,111600,542869670,8430,8420,8430,8420,201
|
|
20230913,111500,541176840,8420,8420,8420,8420,58
|
|
20230913,111400,540688480,8420,8420,8420,8420,0
|
|
20230913,111300,540688480,8420,8420,8420,8420,71
|
|
20230913,111200,540090660,8420,8420,8420,8420,279
|
|
20230913,111100,537741480,8420,8440,8440,8420,968
|
|
20230913,111000,529576280,8460,8460,8460,8460,55
|
|
20230913,110900,529110980,8430,8430,8430,8430,0
|
|
20230913,110800,529110980,8430,8430,8430,8430,4
|
|
20230913,110700,529077260,8420,8420,8430,8410,568
|
|
20230913,110600,524298670,8420,8420,8420,8420,692
|
|
20230913,110500,518472030,8420,8420,8420,8420,109
|
|
20230913,110400,517554250,8420,8420,8420,8420,50
|
|
20230913,110300,517133250,8410,8400,8410,8400,2008
|
|
20230913,110200,500262210,8410,8430,8440,8410,922
|
|
20230913,110100,492503420,8440,8440,8440,8440,5
|
|
20230913,110000,492461220,8440,8430,8440,8430,204
|
|
20230913,105900,490741460,8430,8450,8450,8430,2993
|
|
20230913,105800,465489430,8450,8450,8450,8450,1174
|
|
20230913,105700,455569130,8460,8460,8460,8460,52
|
|
20230913,105600,455129210,8460,8450,8460,8450,410
|
|
20230913,105500,451663700,8450,8470,8470,8450,11
|
|
20230913,105400,451570730,8460,8460,8460,8460,385
|
|
20230913,105300,448313630,8470,8470,8470,8460,375
|
|
20230913,105200,445141090,8460,8470,8470,8450,668
|
|
20230913,105100,439493450,8470,8480,8480,8460,7566
|
|
20230913,105000,375381090,8490,8490,8490,8480,933
|
|
20230913,104900,367468580,8490,8510,8510,8490,5554
|
|
20230913,104800,320274270,8510,8510,8510,8500,755
|
|
20230913,104700,313849720,8500,8500,8500,8500,0
|
|
20230913,104600,313849720,8500,8510,8510,8500,604
|
|
20230913,104500,308715680,8500,8510,8510,8500,217
|
|
20230913,104400,306870010,8510,8510,8510,8510,128
|
|
20230913,104300,305780730,8510,8510,8510,8510,3
|
|
20230913,104200,305755200,8510,8510,8510,8510,100
|
|
20230913,104100,304904200,8510,8510,8510,8510,4
|
|
20230913,104000,304870160,8510,8510,8510,8510,11
|
|
20230913,103900,304776550,8500,8510,8510,8500,2033
|
|
20230913,103800,287495720,8510,8500,8520,8500,6
|
|
20230913,103700,287444670,8510,8520,8520,8510,3989
|
|
20230913,103600,253498230,8520,8520,8520,8510,1170
|
|
20230913,103500,243541480,8520,8520,8520,8520,477
|
|
20230913,103400,239477440,8520,8520,8520,8520,16
|
|
20230913,103300,239341120,8520,8520,8520,8520,13
|
|
20230913,103200,239230360,8520,8530,8530,8520,2988
|
|
20230913,103100,213766480,8540,8540,8540,8540,0
|
|
20230913,103000,213766480,8540,8540,8540,8540,168
|
|
20230913,102900,212331760,8540,8540,8540,8540,1
|
|
20230913,102800,212323220,8540,8540,8540,8540,1105
|
|
20230913,102700,202886520,8540,8540,8540,8540,2
|
|
20230913,102600,202869440,8550,8550,8550,8550,0
|
|
20230913,102500,202869440,8550,8550,8550,8550,19
|
|
20230913,102400,202706990,8550,8550,8550,8550,414
|
|
20230913,102300,199167290,8560,8560,8560,8560,43
|
|
20230913,102200,198799210,8560,8560,8560,8560,0
|
|
20230913,102100,198799210,8560,8560,8560,8560,147
|
|
20230913,102000,197540890,8540,8540,8540,8540,155
|
|
20230913,101900,196217190,8540,8540,8540,8540,0
|
|
20230913,101800,196217190,8540,8540,8540,8540,0
|
|
20230913,101700,196217190,8540,8540,8540,8540,100
|
|
20230913,101600,195363190,8540,8550,8550,8540,221
|
|
20230913,101500,193473650,8550,8550,8560,8550,46
|
|
20230913,101400,193080280,8560,8570,8570,8560,152
|
|
20230913,101300,191779120,8570,8570,8570,8570,86
|
|
20230913,101200,191042100,8570,8570,8570,8570,14
|
|
20230913,101100,190922120,8570,8570,8570,8570,0
|
|
20230913,101000,190922120,8570,8570,8570,8570,0
|
|
20230913,100900,190922120,8570,8570,8570,8570,1
|
|
20230913,100800,190913550,8560,8550,8560,8550,91
|
|
20230913,100700,190134600,8550,8550,8550,8550,4
|
|
20230913,100600,190100400,8540,8540,8540,8540,993
|
|
20230913,100500,181620180,8540,8550,8550,8540,174
|
|
20230913,100400,180134180,8550,8550,8550,8550,0
|
|
20230913,100300,180134180,8550,8550,8550,8550,0
|
|
20230913,100200,180134180,8550,8550,8550,8550,12
|
|
20230913,100100,180031580,8560,8560,8560,8560,1
|
|
20230913,100000,180023020,8560,8530,8560,8530,110
|
|
20230913,095900,179082410,8530,8530,8530,8530,0
|
|
20230913,095800,179082410,8530,8530,8530,8530,0
|
|
20230913,095700,179082410,8530,8530,8530,8530,470
|
|
20230913,095600,175073310,8530,8530,8530,8530,270
|
|
20230913,095500,172770210,8530,8540,8540,8530,2374
|
|
20230913,095400,152518570,8540,8540,8540,8530,77
|
|
20230913,095300,151861000,8540,8540,8540,8540,265
|
|
20230913,095200,149597900,8540,8540,8540,8540,36
|
|
20230913,095100,149290460,8540,8540,8540,8540,0
|
|
20230913,095000,149290460,8540,8540,8540,8540,97
|
|
20230913,094900,148462080,8540,8540,8540,8530,183
|
|
20230913,094800,146899560,8550,8550,8550,8550,4
|
|
20230913,094700,146865360,8540,8550,8550,8540,308
|
|
20230913,094600,144234940,8550,8560,8560,8550,26
|
|
20230913,094500,144012550,8550,8560,8560,8550,358
|
|
20230913,094400,140951450,8560,8560,8560,8560,2
|
|
20230913,094300,140934330,8560,8560,8560,8560,406
|
|
20230913,094200,137458970,8570,8570,8570,8560,99
|
|
20230913,094100,136611260,8570,8580,8580,8570,96
|
|
20230913,094000,135788500,8580,8580,8580,8580,29
|
|
20230913,093900,135539680,8580,8570,8580,8570,9
|
|
20230913,093800,135462540,8570,8570,8570,8570,239
|
|
20230913,093700,133414310,8570,8570,8570,8570,111
|
|
20230913,093600,132463040,8570,8570,8570,8570,16
|
|
20230913,093500,132325920,8570,8570,8570,8570,56
|
|
20230913,093400,131846000,8570,8570,8570,8560,147
|
|
20230913,093300,130587640,8580,8580,8580,8580,1
|
|
20230913,093200,130579060,8580,8590,8590,8570,76
|
|
20230913,093100,129927700,8590,8590,8590,8590,1
|
|
20230913,093000,129919110,8590,8590,8590,8590,69
|
|
20230913,092900,129326400,8590,8590,8590,8590,64
|
|
20230913,092800,128776640,8590,8590,8590,8590,14
|
|
20230913,092700,128656380,8590,8590,8590,8590,16
|
|
20230913,092600,128518940,8590,8570,8590,8570,101
|
|
20230913,092500,127651930,8570,8550,8570,8550,164
|
|
20230913,092400,126247130,8550,8550,8550,8550,1447
|
|
20230913,092300,113875280,8540,8540,8540,8540,72
|
|
20230913,092200,113260400,8530,8550,8550,8530,395
|
|
20230913,092100,109887690,8550,8550,8550,8550,10
|
|
20230913,092000,109802190,8550,8550,8550,8550,971
|
|
20230913,091900,101500140,8550,8550,8550,8540,234
|
|
20230913,091800,99499660,8550,8550,8550,8540,70
|
|
20230913,091700,98901550,8550,8540,8550,8540,452
|
|
20230913,091600,95041270,8540,8540,8540,8530,239
|
|
20230913,091500,93000220,8530,8530,8530,8530,230
|
|
20230913,091400,91038320,8530,8530,8530,8530,504
|
|
20230913,091300,86739200,8510,8510,8510,8510,1000
|
|
20230913,091200,78229200,8530,8530,8530,8530,476
|
|
20230913,091100,74168920,8540,8510,8540,8510,7
|
|
20230913,091000,74109290,8510,8540,8540,8510,19
|
|
20230913,090900,73947430,8540,8510,8540,8510,121
|
|
20230913,090800,72917580,8520,8550,8550,8520,196
|
|
20230913,090700,71247390,8540,8540,8540,8540,310
|
|
20230913,090600,68599990,8540,8540,8540,8500,1303
|
|
20230913,090500,57521470,8540,8520,8540,8520,184
|
|
20230913,090400,55953670,8540,8540,8540,8540,1
|
|
20230913,090300,55945130,8510,8520,8520,8510,442
|
|
20230913,090200,52181920,8520,8540,8540,8520,2023
|
|
20230913,090100,34944700,8520,8530,8530,8520,737
|
|
20230913,090000,28664000,8530,8520,8530,8520,3364
|