586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,184200,1404514690,8650,8650,8650,8650,0
|
|
20230914,184100,1404514690,8650,8650,8650,8650,0
|
|
20230914,184000,1404514690,8650,8650,8650,8650,0
|
|
20230914,183900,1404514690,8650,8650,8650,8650,0
|
|
20230914,183800,1404514690,8650,8650,8650,8650,0
|
|
20230914,183700,1404514690,8650,8650,8650,8650,0
|
|
20230914,183600,1404514690,8650,8650,8650,8650,0
|
|
20230914,183500,1404514690,8650,8650,8650,8650,0
|
|
20230914,183400,1404514690,8650,8650,8650,8650,0
|
|
20230914,183300,1404514690,8650,8650,8650,8650,0
|
|
20230914,183200,1404514690,8650,8650,8650,8650,0
|
|
20230914,183100,1404514690,8650,8650,8650,8650,0
|
|
20230914,183000,1404514690,8650,8650,8650,8650,0
|
|
20230914,182900,1404514690,8650,8650,8650,8650,0
|
|
20230914,182800,1404514690,8650,8650,8650,8650,0
|
|
20230914,182700,1404514690,8650,8650,8650,8650,0
|
|
20230914,182600,1404514690,8650,8650,8650,8650,0
|
|
20230914,182500,1404514690,8650,8650,8650,8650,0
|
|
20230914,182400,1404514690,8650,8650,8650,8650,0
|
|
20230914,182300,1404514690,8650,8650,8650,8650,0
|
|
20230914,182200,1404514690,8650,8650,8650,8650,0
|
|
20230914,182100,1404514690,8650,8650,8650,8650,0
|
|
20230914,182000,1404514690,8650,8650,8650,8650,0
|
|
20230914,181900,1404514690,8650,8650,8650,8650,0
|
|
20230914,181800,1404514690,8650,8650,8650,8650,0
|
|
20230914,181700,1404514690,8650,8650,8650,8650,0
|
|
20230914,181600,1404514690,8650,8650,8650,8650,0
|
|
20230914,181500,1404514690,8650,8650,8650,8650,0
|
|
20230914,181400,1404514690,8650,8650,8650,8650,0
|
|
20230914,181300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,181200,1404514690,8650,8650,8650,8650,0
|
|
20230914,181100,1404514690,8650,8650,8650,8650,0
|
|
20230914,181000,1404514690,8650,8650,8650,8650,0
|
|
20230914,180900,1404514690,8650,8650,8650,8650,0
|
|
20230914,180800,1404514690,8650,8650,8650,8650,0
|
|
20230914,180700,1404514690,8650,8650,8650,8650,0
|
|
20230914,180600,1404514690,8650,8650,8650,8650,0
|
|
20230914,180500,1404514690,8650,8650,8650,8650,0
|
|
20230914,180400,1404514690,8650,8650,8650,8650,0
|
|
20230914,180300,1404514690,8650,8650,8650,8650,0
|
|
20230914,180200,1404514690,8650,8650,8650,8650,0
|
|
20230914,180100,1404514690,8650,8650,8650,8650,0
|
|
20230914,180000,1404514690,8650,8650,8650,8650,0
|
|
20230914,175900,1404514690,8650,8650,8650,8650,0
|
|
20230914,175800,1404514690,8650,8650,8650,8650,0
|
|
20230914,175700,1404514690,8650,8650,8650,8650,0
|
|
20230914,175600,1404514690,8650,8650,8650,8650,0
|
|
20230914,175500,1404514690,8650,8650,8650,8650,0
|
|
20230914,175400,1404514690,8650,8650,8650,8650,0
|
|
20230914,175300,1404514690,8650,8650,8650,8650,0
|
|
20230914,175200,1404514690,8650,8650,8650,8650,0
|
|
20230914,175100,1404514690,8650,8650,8650,8650,0
|
|
20230914,175000,1404514690,8650,8650,8650,8650,0
|
|
20230914,174900,1404514690,8650,8650,8650,8650,0
|
|
20230914,174800,1404514690,8650,8650,8650,8650,0
|
|
20230914,174700,1404514690,8650,8650,8650,8650,0
|
|
20230914,174600,1404514690,8650,8650,8650,8650,0
|
|
20230914,174500,1404514690,8650,8650,8650,8650,0
|
|
20230914,174400,1404514690,8650,8650,8650,8650,0
|
|
20230914,174300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,174200,1404514690,8650,8650,8650,8650,0
|
|
20230914,174100,1404514690,8650,8650,8650,8650,0
|
|
20230914,174000,1404514690,8650,8650,8650,8650,0
|
|
20230914,173900,1404514690,8650,8650,8650,8650,0
|
|
20230914,173800,1404514690,8650,8650,8650,8650,0
|
|
20230914,173700,1404514690,8650,8650,8650,8650,0
|
|
20230914,173600,1404514690,8650,8650,8650,8650,0
|
|
20230914,173500,1404514690,8650,8650,8650,8650,0
|
|
20230914,173400,1404514690,8650,8650,8650,8650,0
|
|
20230914,173300,1404514690,8650,8650,8650,8650,0
|
|
20230914,173200,1404514690,8650,8650,8650,8650,0
|
|
20230914,173100,1404514690,8650,8650,8650,8650,0
|
|
20230914,173000,1404514690,8650,8650,8650,8650,0
|
|
20230914,172900,1404514690,8650,8650,8650,8650,0
|
|
20230914,172800,1404514690,8650,8650,8650,8650,0
|
|
20230914,172700,1404514690,8650,8650,8650,8650,0
|
|
20230914,172600,1404514690,8650,8650,8650,8650,0
|
|
20230914,172500,1404514690,8650,8650,8650,8650,0
|
|
20230914,172400,1404514690,8650,8650,8650,8650,0
|
|
20230914,172300,1404514690,8650,8650,8650,8650,0
|
|
20230914,172200,1404514690,8650,8650,8650,8650,0
|
|
20230914,172100,1404514690,8650,8650,8650,8650,0
|
|
20230914,172000,1404514690,8650,8650,8650,8650,0
|
|
20230914,171900,1404514690,8650,8650,8650,8650,0
|
|
20230914,171800,1404514690,8650,8650,8650,8650,0
|
|
20230914,171700,1404514690,8650,8650,8650,8650,0
|
|
20230914,171600,1404514690,8650,8650,8650,8650,0
|
|
20230914,171500,1404514690,8650,8650,8650,8650,0
|
|
20230914,171400,1404514690,8650,8650,8650,8650,0
|
|
20230914,171300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,171200,1404514690,8650,8650,8650,8650,0
|
|
20230914,171100,1404514690,8650,8650,8650,8650,0
|
|
20230914,171000,1404514690,8650,8650,8650,8650,0
|
|
20230914,170900,1404514690,8650,8650,8650,8650,0
|
|
20230914,170800,1404514690,8650,8650,8650,8650,0
|
|
20230914,170700,1404514690,8650,8650,8650,8650,0
|
|
20230914,170600,1404514690,8650,8650,8650,8650,0
|
|
20230914,170500,1404514690,8650,8650,8650,8650,0
|
|
20230914,170400,1404514690,8650,8650,8650,8650,0
|
|
20230914,170300,1404514690,8650,8650,8650,8650,0
|
|
20230914,170200,1404514690,8650,8650,8650,8650,0
|
|
20230914,170100,1404514690,8650,8650,8650,8650,0
|
|
20230914,170000,1404514690,8650,8650,8650,8650,0
|
|
20230914,165900,1404514690,8650,8650,8650,8650,0
|
|
20230914,165800,1404514690,8650,8650,8650,8650,0
|
|
20230914,165700,1404514690,8650,8650,8650,8650,0
|
|
20230914,165600,1404514690,8650,8650,8650,8650,0
|
|
20230914,165500,1404514690,8650,8650,8650,8650,0
|
|
20230914,165400,1404514690,8650,8650,8650,8650,0
|
|
20230914,165300,1404514690,8650,8650,8650,8650,0
|
|
20230914,165200,1404514690,8650,8650,8650,8650,0
|
|
20230914,165100,1404514690,8650,8650,8650,8650,0
|
|
20230914,165000,1404514690,8650,8650,8650,8650,0
|
|
20230914,164900,1404514690,8650,8650,8650,8650,0
|
|
20230914,164800,1404514690,8650,8650,8650,8650,0
|
|
20230914,164700,1404514690,8650,8650,8650,8650,0
|
|
20230914,164600,1404514690,8650,8650,8650,8650,0
|
|
20230914,164500,1404514690,8650,8650,8650,8650,0
|
|
20230914,164400,1404514690,8650,8650,8650,8650,0
|
|
20230914,164300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,164200,1404514690,8650,8650,8650,8650,0
|
|
20230914,164100,1404514690,8650,8650,8650,8650,0
|
|
20230914,164000,1404514690,8650,8650,8650,8650,0
|
|
20230914,163900,1404514690,8650,8650,8650,8650,0
|
|
20230914,163800,1404514690,8650,8650,8650,8650,0
|
|
20230914,163700,1404514690,8650,8650,8650,8650,0
|
|
20230914,163600,1404514690,8650,8650,8650,8650,0
|
|
20230914,163500,1404514690,8650,8650,8650,8650,0
|
|
20230914,163400,1404514690,8650,8650,8650,8650,0
|
|
20230914,163300,1404514690,8650,8650,8650,8650,0
|
|
20230914,163200,1404514690,8650,8650,8650,8650,0
|
|
20230914,163100,1404514690,8650,8650,8650,8650,0
|
|
20230914,163000,1404514690,8650,8650,8650,8650,0
|
|
20230914,162900,1404514690,8650,8650,8650,8650,0
|
|
20230914,162800,1404514690,8650,8650,8650,8650,0
|
|
20230914,162700,1404514690,8650,8650,8650,8650,0
|
|
20230914,162600,1404514690,8650,8650,8650,8650,0
|
|
20230914,162500,1404514690,8650,8650,8650,8650,0
|
|
20230914,162400,1404514690,8650,8650,8650,8650,0
|
|
20230914,162300,1404514690,8650,8650,8650,8650,0
|
|
20230914,162200,1404514690,8650,8650,8650,8650,0
|
|
20230914,162100,1404514690,8650,8650,8650,8650,0
|
|
20230914,162000,1404514690,8650,8650,8650,8650,0
|
|
20230914,161900,1404514690,8650,8650,8650,8650,0
|
|
20230914,161800,1404514690,8650,8650,8650,8650,0
|
|
20230914,161700,1404514690,8650,8650,8650,8650,0
|
|
20230914,161600,1404514690,8650,8650,8650,8650,0
|
|
20230914,161500,1404514690,8650,8650,8650,8650,0
|
|
20230914,161400,1404514690,8650,8650,8650,8650,0
|
|
20230914,161300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,161200,1404514690,8650,8650,8650,8650,0
|
|
20230914,161100,1404514690,8650,8650,8650,8650,0
|
|
20230914,161000,1404514690,8650,8650,8650,8650,0
|
|
20230914,160900,1404514690,8650,8650,8650,8650,0
|
|
20230914,160800,1404514690,8650,8650,8650,8650,0
|
|
20230914,160700,1404514690,8650,8650,8650,8650,0
|
|
20230914,160600,1404514690,8650,8650,8650,8650,0
|
|
20230914,160500,1404514690,8650,8650,8650,8650,0
|
|
20230914,160400,1404514690,8650,8650,8650,8650,0
|
|
20230914,160300,1404514690,8650,8650,8650,8650,0
|
|
20230914,160200,1404514690,8650,8650,8650,8650,0
|
|
20230914,160100,1404514690,8650,8650,8650,8650,0
|
|
20230914,160000,1404514690,8650,8650,8650,8650,0
|
|
20230914,155900,1404514690,8650,8650,8650,8650,0
|
|
20230914,155800,1404514690,8650,8650,8650,8650,0
|
|
20230914,155700,1404514690,8650,8650,8650,8650,0
|
|
20230914,155600,1404514690,8650,8650,8650,8650,0
|
|
20230914,155500,1404514690,8650,8650,8650,8650,0
|
|
20230914,155400,1404514690,8650,8650,8650,8650,0
|
|
20230914,155300,1404514690,8650,8650,8650,8650,0
|
|
20230914,155200,1404514690,8650,8650,8650,8650,0
|
|
20230914,155100,1404514690,8650,8650,8650,8650,0
|
|
20230914,155000,1404514690,8650,8650,8650,8650,0
|
|
20230914,154900,1404514690,8650,8650,8650,8650,0
|
|
20230914,154800,1404514690,8650,8650,8650,8650,0
|
|
20230914,154700,1404514690,8650,8650,8650,8650,0
|
|
20230914,154600,1404514690,8650,8650,8650,8650,0
|
|
20230914,154500,1404514690,8650,8650,8650,8650,0
|
|
20230914,154400,1404514690,8650,8650,8650,8650,0
|
|
20230914,154300,1404514690,8650,8650,8650,8650,21112
|
|
20230914,154200,1404514690,8650,8650,8650,8650,0
|
|
20230914,154100,1404514690,8650,8650,8650,8650,0
|
|
20230914,154000,1404514690,8650,8650,8650,8650,0
|
|
20230914,153900,1404514690,8650,8650,8650,8650,0
|
|
20230914,153800,1404514690,8650,8650,8650,8650,0
|
|
20230914,153700,1404514690,8650,8650,8650,8650,0
|
|
20230914,153600,1404514690,8650,8650,8650,8650,0
|
|
20230914,153500,1404514690,8650,8650,8650,8650,0
|
|
20230914,153400,1404514690,8650,8650,8650,8650,0
|
|
20230914,153300,1404514690,8650,8650,8650,8650,0
|
|
20230914,153200,1404514690,8650,8650,8650,8650,0
|
|
20230914,153100,1404514690,8650,8650,8650,8650,0
|
|
20230914,153000,1404514690,8650,8650,8650,8650,21112
|
|
20230914,152900,1221895890,8580,8580,8580,8580,0
|
|
20230914,152800,1221895890,8580,8580,8580,8580,0
|
|
20230914,152700,1221895890,8580,8580,8580,8580,0
|
|
20230914,152600,1221895890,8580,8580,8580,8580,0
|
|
20230914,152500,1221895890,8580,8580,8580,8580,0
|
|
20230914,152400,1221895890,8580,8580,8580,8580,0
|
|
20230914,152300,1221895890,8580,8580,8580,8580,0
|
|
20230914,152200,1221895890,8580,8580,8580,8580,0
|
|
20230914,152100,1221895890,8580,8580,8580,8580,0
|
|
20230914,152000,1221895890,8580,8580,8580,8580,0
|
|
20230914,151900,1221895890,8580,8580,8580,8570,140
|
|
20230914,151800,1220694940,8580,8580,8580,8580,576
|
|
20230914,151700,1215752860,8560,8580,8590,8560,1086
|
|
20230914,151600,1206435110,8580,8580,8580,8580,160
|
|
20230914,151500,1205062310,8580,8590,8590,8580,154
|
|
20230914,151400,1203740480,8580,8590,8590,8580,1330
|
|
20230914,151300,1192327760,8590,8590,8590,8590,63
|
|
20230914,151200,1191786590,8590,8580,8590,8580,126
|
|
20230914,151100,1190705200,8570,8550,8580,8550,723
|
|
20230914,151000,1184522560,8540,8560,8560,8540,1857
|
|
20230914,150900,1168648890,8560,8550,8560,8550,89
|
|
20230914,150800,1167887310,8550,8560,8560,8550,293
|
|
20230914,150700,1165381850,8560,8560,8560,8560,595
|
|
20230914,150600,1160288650,8530,8570,8570,8530,1874
|
|
20230914,150500,1144277840,8570,8580,8580,8570,1009
|
|
20230914,150400,1135630460,8580,8580,8580,8580,22
|
|
20230914,150300,1135441700,8580,8580,8580,8570,2430
|
|
20230914,150200,1114603940,8580,8580,8580,8570,334
|
|
20230914,150100,1111740570,8570,8580,8580,8570,90
|
|
20230914,150000,1110969060,8580,8570,8590,8550,350
|
|
20230914,145900,1107969440,8570,8600,8600,8570,3128
|
|
20230914,145800,1081106670,8600,8600,8600,8590,292
|
|
20230914,145700,1078595700,8590,8590,8590,8590,446
|
|
20230914,145600,1074764560,8590,8580,8590,8580,2598
|
|
20230914,145500,1052466340,8580,8560,8580,8560,1549
|
|
20230914,145400,1039190650,8560,8560,8570,8560,109
|
|
20230914,145300,1038256930,8570,8570,8570,8560,203
|
|
20230914,145200,1036517270,8570,8540,8570,8540,1837
|
|
20230914,145100,1020802530,8540,8540,8550,8540,309
|
|
20230914,145000,1018163650,8540,8550,8550,8540,1034
|
|
20230914,144900,1009326830,8560,8560,8560,8560,2
|
|
20230914,144800,1009309710,8550,8550,8560,8550,564
|
|
20230914,144700,1004487390,8550,8570,8570,8550,1721
|
|
20230914,144600,989744870,8580,8580,8580,8580,78
|
|
20230914,144500,989075630,8580,8580,8580,8570,131
|
|
20230914,144400,987952110,8580,8580,8580,8570,1183
|
|
20230914,144300,977802080,8580,8570,8580,8560,314
|
|
20230914,144200,975111340,8560,8540,8590,8510,1080
|
|
20230914,144100,965893730,8550,8540,8610,8540,18268
|
|
20230914,144000,809265520,8540,8540,8560,8540,1573
|
|
20230914,143900,795825530,8540,8520,8540,8520,2466
|
|
20230914,143800,774806410,8520,8520,8520,8500,228
|
|
20230914,143700,772865950,8520,8490,8520,8490,4213
|
|
20230914,143600,737048320,8490,8460,8490,8460,129
|
|
20230914,143500,735953590,8490,8480,8490,8460,196
|
|
20230914,143400,734292000,8480,8460,8480,8460,116
|
|
20230914,143300,733309280,8480,8450,8480,8450,59
|
|
20230914,143200,732810700,8480,8460,8480,8450,88
|
|
20230914,143100,732066240,8480,8460,8480,8460,72
|
|
20230914,143000,731457040,8460,8460,8480,8460,205
|
|
20230914,142900,729722690,8460,8470,8470,8460,400
|
|
20230914,142800,726335490,8470,8470,8470,8470,101
|
|
20230914,142700,725480020,8470,8470,8470,8470,0
|
|
20230914,142600,725480020,8470,8470,8470,8470,0
|
|
20230914,142500,725480020,8470,8480,8480,8470,123
|
|
20230914,142400,724437730,8480,8470,8480,8470,32
|
|
20230914,142300,724166670,8480,8480,8480,8480,20
|
|
20230914,142200,723997070,8480,8480,8480,8480,0
|
|
20230914,142100,723997070,8480,8480,8480,8480,2
|
|
20230914,142000,723980110,8480,8480,8480,8480,1
|
|
20230914,141900,723971630,8490,8490,8490,8490,0
|
|
20230914,141800,723971630,8490,8490,8490,8490,0
|
|
20230914,141700,723971630,8490,8490,8490,8490,0
|
|
20230914,141600,723971630,8490,8490,8490,8490,1
|
|
20230914,141500,723963140,8470,8470,8470,8470,0
|
|
20230914,141400,723963140,8470,8470,8470,8470,0
|
|
20230914,141300,723963140,8470,8470,8470,8470,0
|
|
20230914,141200,723963140,8470,8490,8490,8470,117
|
|
20230914,141100,722971090,8480,8490,8490,8480,314
|
|
20230914,141000,720308230,8490,8490,8500,8490,245
|
|
20230914,140900,718228120,8490,8490,8490,8490,382
|
|
20230914,140800,714984940,8490,8490,8490,8490,0
|
|
20230914,140700,714984940,8490,8490,8490,8490,5
|
|
20230914,140600,714942490,8480,8480,8480,8480,9
|
|
20230914,140500,714866170,8490,8490,8490,8490,23
|
|
20230914,140400,714670900,8490,8490,8490,8490,10
|
|
20230914,140300,714586000,8480,8480,8480,8480,0
|
|
20230914,140200,714586000,8480,8480,8480,8480,1
|
|
20230914,140100,714577520,8480,8480,8480,8480,101
|
|
20230914,140000,713721040,8480,8480,8480,8480,1
|
|
20230914,135900,713712560,8480,8480,8480,8480,18
|
|
20230914,135800,713559920,8480,8480,8480,8480,101
|
|
20230914,135700,712703440,8490,8490,8490,8490,1
|
|
20230914,135600,712694950,8490,8490,8490,8490,0
|
|
20230914,135500,712694950,8490,8490,8490,8490,0
|
|
20230914,135400,712694950,8490,8490,8490,8490,0
|
|
20230914,135300,712694950,8490,8490,8490,8490,1
|
|
20230914,135200,712686460,8480,8500,8500,8480,856
|
|
20230914,135100,705419300,8500,8500,8500,8500,12
|
|
20230914,135000,705317300,8500,8500,8500,8500,106
|
|
20230914,134900,704416300,8500,8500,8500,8490,362
|
|
20230914,134800,701339800,8500,8500,8500,8500,41
|
|
20230914,134700,700991300,8500,8500,8500,8500,17
|
|
20230914,134600,700846800,8500,8500,8500,8500,6
|
|
20230914,134500,700795800,8500,8500,8500,8500,4
|
|
20230914,134400,700761800,8490,8490,8490,8490,72
|
|
20230914,134300,700150520,8490,8490,8490,8490,0
|
|
20230914,134200,700150520,8490,8490,8490,8490,2
|
|
20230914,134100,700133540,8480,8480,8480,8480,181
|
|
20230914,134000,698598660,8490,8490,8490,8490,0
|
|
20230914,133900,698598660,8490,8490,8490,8490,238
|
|
20230914,133800,696578040,8490,8490,8490,8490,5
|
|
20230914,133700,696535590,8490,8500,8500,8490,582
|
|
20230914,133600,691593410,8500,8500,8500,8500,0
|
|
20230914,133500,691593410,8500,8500,8500,8490,218
|
|
20230914,133400,689741530,8500,8490,8500,8490,506
|
|
20230914,133300,685444530,8490,8480,8490,8480,309
|
|
20230914,133200,682824150,8480,8480,8480,8480,12
|
|
20230914,133100,682722390,8480,8480,8480,8480,12
|
|
20230914,133000,682620630,8480,8480,8480,8480,8
|
|
20230914,132900,682552790,8470,8470,8470,8470,10
|
|
20230914,132800,682468090,8480,8480,8480,8470,126
|
|
20230914,132700,681399620,8470,8480,8480,8470,147
|
|
20230914,132600,680154240,8480,8480,8480,8480,13
|
|
20230914,132500,680044000,8480,8480,8480,8480,6
|
|
20230914,132400,679993120,8480,8480,8480,8480,12
|
|
20230914,132300,679891360,8480,8480,8480,8480,12
|
|
20230914,132200,679789600,8480,8480,8480,8480,8
|
|
20230914,132100,679721760,8470,8470,8470,8470,25
|
|
20230914,132000,679510010,8480,8480,8480,8480,0
|
|
20230914,131900,679510010,8480,8480,8480,8480,51
|
|
20230914,131800,679077530,8480,8480,8480,8480,0
|
|
20230914,131700,679077530,8480,8480,8480,8480,0
|
|
20230914,131600,679077530,8480,8480,8480,8480,0
|
|
20230914,131500,679077530,8480,8480,8480,8480,0
|
|
20230914,131400,679077530,8480,8480,8480,8480,86
|
|
20230914,131300,678348250,8480,8480,8480,8480,30
|
|
20230914,131200,678093850,8480,8480,8480,8480,100
|
|
20230914,131100,677245850,8480,8480,8480,8480,1
|
|
20230914,131000,677237370,8480,8480,8480,8480,0
|
|
20230914,130900,677237370,8480,8480,8480,8480,536
|
|
20230914,130800,672692090,8480,8480,8480,8480,235
|
|
20230914,130700,670699290,8480,8480,8480,8480,0
|
|
20230914,130600,670699290,8480,8490,8500,8480,130
|
|
20230914,130500,669595930,8490,8490,8490,8490,1
|
|
20230914,130400,669587440,8490,8490,8490,8490,0
|
|
20230914,130300,669587440,8490,8490,8490,8490,0
|
|
20230914,130200,669587440,8490,8490,8490,8490,0
|
|
20230914,130100,669587440,8490,8490,8490,8490,156
|
|
20230914,130000,668263000,8490,8490,8490,8490,30
|
|
20230914,125900,668008300,8490,8490,8490,8490,186
|
|
20230914,125800,666429160,8490,8490,8500,8490,64
|
|
20230914,125700,665885760,8490,8490,8490,8490,0
|
|
20230914,125600,665885760,8490,8490,8490,8490,0
|
|
20230914,125500,665885760,8490,8490,8490,8490,4
|
|
20230914,125400,665851800,8490,8490,8490,8490,0
|
|
20230914,125300,665851800,8490,8490,8490,8490,0
|
|
20230914,125200,665851800,8490,8490,8490,8490,40
|
|
20230914,125100,665512200,8490,8490,8490,8490,20
|
|
20230914,125000,665342400,8490,8490,8490,8490,235
|
|
20230914,124900,663347250,8490,8490,8490,8490,100
|
|
20230914,124800,662498250,8490,8500,8500,8490,321
|
|
20230914,124700,659770920,8500,8490,8500,8490,152
|
|
20230914,124600,658480100,8510,8510,8510,8510,0
|
|
20230914,124500,658480100,8510,8510,8510,8510,0
|
|
20230914,124400,658480100,8510,8510,8510,8510,0
|
|
20230914,124300,658480100,8510,8510,8510,8510,820
|
|
20230914,124200,651501900,8510,8510,8510,8510,9
|
|
20230914,124100,651425310,8510,8510,8510,8510,0
|
|
20230914,124000,651425310,8510,8510,8510,8510,47
|
|
20230914,123900,651025340,8510,8510,8510,8510,0
|
|
20230914,123800,651025340,8510,8510,8510,8510,0
|
|
20230914,123700,651025340,8510,8510,8510,8510,15
|
|
20230914,123600,650897690,8510,8510,8510,8510,0
|
|
20230914,123500,650897690,8510,8510,8510,8510,0
|
|
20230914,123400,650897690,8510,8510,8510,8510,0
|
|
20230914,123300,650897690,8510,8510,8510,8510,141
|
|
20230914,123200,649697780,8510,8510,8510,8510,51
|
|
20230914,123100,649263770,8520,8500,8520,8500,1407
|
|
20230914,123000,637296250,8500,8500,8500,8500,16
|
|
20230914,122900,637160250,8500,8500,8500,8500,94
|
|
20230914,122800,636361250,8500,8490,8500,8490,36
|
|
20230914,122700,636055550,8490,8500,8500,8490,106
|
|
20230914,122600,635155550,8490,8500,8500,8490,92
|
|
20230914,122500,634374250,8500,8500,8500,8500,14
|
|
20230914,122400,634255250,8500,8500,8500,8500,20
|
|
20230914,122300,634085250,8490,8500,8500,8490,154
|
|
20230914,122200,632777460,8500,8500,8500,8500,285
|
|
20230914,122100,630354960,8500,8500,8500,8500,300
|
|
20230914,122000,627804960,8500,8500,8500,8500,2
|
|
20230914,121900,627787960,8490,8490,8490,8490,1
|
|
20230914,121800,627779470,8490,8490,8490,8490,185
|
|
20230914,121700,626208820,8490,8490,8490,8490,50
|
|
20230914,121600,625784320,8490,8490,8490,8490,0
|
|
20230914,121500,625784320,8490,8490,8490,8490,100
|
|
20230914,121400,624935320,8490,8480,8490,8480,146
|
|
20230914,121300,623696940,8480,8480,8480,8480,109
|
|
20230914,121200,622772620,8480,8470,8480,8470,110
|
|
20230914,121100,621840520,8470,8470,8470,8470,44
|
|
20230914,121000,621467840,8470,8470,8470,8470,0
|
|
20230914,120900,621467840,8470,8470,8470,8470,1
|
|
20230914,120800,621459370,8450,8450,8450,8450,0
|
|
20230914,120700,621459370,8450,8450,8450,8450,0
|
|
20230914,120600,621459370,8450,8450,8450,8450,0
|
|
20230914,120500,621459370,8450,8450,8450,8450,0
|
|
20230914,120400,621459370,8450,8450,8450,8450,0
|
|
20230914,120300,621459370,8450,8450,8450,8450,0
|
|
20230914,120200,621459370,8450,8450,8450,8450,200
|
|
20230914,120100,619769370,8450,8450,8450,8450,1
|
|
20230914,120000,619760920,8470,8470,8470,8470,1
|
|
20230914,115900,619752450,8470,8470,8470,8470,6
|
|
20230914,115800,619701630,8450,8460,8460,8450,30
|
|
20230914,115700,619448090,8480,8480,8480,8480,1
|
|
20230914,115600,619439610,8490,8490,8490,8490,2
|
|
20230914,115500,619422630,8490,8500,8510,8400,3789
|
|
20230914,115400,587327000,8490,8460,8490,8460,4580
|
|
20230914,115300,548479720,8450,8450,8450,8450,0
|
|
20230914,115200,548479720,8450,8450,8450,8450,3
|
|
20230914,115100,548454370,8470,8470,8470,8470,0
|
|
20230914,115000,548454370,8470,8470,8470,8470,0
|
|
20230914,114900,548454370,8470,8470,8470,8470,0
|
|
20230914,114800,548454370,8470,8470,8470,8470,11
|
|
20230914,114700,548361200,8470,8470,8470,8470,0
|
|
20230914,114600,548361200,8470,8460,8470,8450,15
|
|
20230914,114500,548234310,8450,8490,8490,8450,789
|
|
20230914,114400,541561090,8480,8480,8480,8480,137
|
|
20230914,114300,540399330,8480,8480,8480,8480,0
|
|
20230914,114200,540399330,8480,8480,8480,8480,60
|
|
20230914,114100,539890530,8480,8490,8490,8480,390
|
|
20230914,114000,536583080,8480,8480,8480,8480,1842
|
|
20230914,113900,520962920,8470,8460,8470,8460,2980
|
|
20230914,113800,495727320,8460,8460,8470,8460,575
|
|
20230914,113700,490862780,8460,8460,8460,8460,102
|
|
20230914,113600,489999860,8460,8460,8470,8450,587
|
|
20230914,113500,485037980,8460,8460,8460,8460,1
|
|
20230914,113400,485029520,8460,8470,8470,8460,232
|
|
20230914,113300,483065980,8470,8470,8470,8470,0
|
|
20230914,113200,483065980,8470,8460,8470,8460,91
|
|
20230914,113100,482296110,8460,8460,8460,8460,150
|
|
20230914,113000,481027110,8460,8460,8470,8460,82
|
|
20230914,112900,480333370,8460,8460,8460,8460,0
|
|
20230914,112800,480333370,8460,8460,8460,8460,48
|
|
20230914,112700,479927290,8470,8470,8470,8470,69
|
|
20230914,112600,479342860,8470,8480,8480,8470,403
|
|
20230914,112500,475929440,8470,8460,8480,8460,62
|
|
20230914,112400,475404780,8480,8470,8480,8470,241
|
|
20230914,112300,473363500,8470,8470,8470,8470,86
|
|
20230914,112200,472635080,8470,8480,8480,8470,245
|
|
20230914,112100,470559920,8480,8480,8480,8480,634
|
|
20230914,112000,465183600,8490,8480,8490,8480,13
|
|
20230914,111900,465073350,8490,8490,8490,8490,3
|
|
20230914,111800,465047880,8490,8480,8490,8480,761
|
|
20230914,111700,458594590,8480,8480,8480,8470,4
|
|
20230914,111600,458560690,8470,8470,8470,8470,2
|
|
20230914,111500,458543750,8470,8470,8470,8470,0
|
|
20230914,111400,458543750,8470,8470,8470,8470,125
|
|
20230914,111300,457485000,8470,8470,8470,8470,1
|
|
20230914,111200,457476530,8480,8470,8480,8460,490
|
|
20230914,111100,453330080,8480,8480,8480,8470,261
|
|
20230914,111000,451116850,8480,8420,8480,8420,11064
|
|
20230914,110900,357775980,8420,8420,8420,8420,12
|
|
20230914,110800,357674940,8420,8420,8420,8420,60
|
|
20230914,110700,357169740,8410,8410,8410,8410,0
|
|
20230914,110600,357169740,8410,8420,8420,8410,201
|
|
20230914,110500,355479320,8410,8410,8410,8410,620
|
|
20230914,110400,350265120,8410,8410,8410,8410,0
|
|
20230914,110300,350265120,8410,8410,8410,8410,2
|
|
20230914,110200,350248300,8420,8420,8420,8420,0
|
|
20230914,110100,350248300,8420,8420,8420,8420,0
|
|
20230914,110000,350248300,8420,8420,8420,8420,0
|
|
20230914,105900,350248300,8420,8420,8420,8420,499
|
|
20230914,105800,346046720,8420,8420,8420,8420,1
|
|
20230914,105700,346038300,8430,8430,8430,8430,0
|
|
20230914,105600,346038300,8430,8420,8430,8420,1068
|
|
20230914,105500,337045570,8420,8400,8420,8400,502
|
|
20230914,105400,332828730,8400,8430,8430,8400,67
|
|
20230914,105300,332264610,8430,8400,8430,8400,107
|
|
20230914,105200,331365600,8400,8400,8400,8400,90
|
|
20230914,105100,330609600,8430,8410,8430,8400,1097
|
|
20230914,105000,321387580,8430,8420,8430,8410,18
|
|
20230914,104900,321236070,8420,8420,8420,8420,50
|
|
20230914,104800,320815070,8430,8430,8430,8430,253
|
|
20230914,104700,318682280,8440,8440,8440,8440,0
|
|
20230914,104600,318682280,8440,8440,8440,8440,3
|
|
20230914,104500,318656960,8430,8430,8430,8430,100
|
|
20230914,104400,317813960,8440,8440,8440,8440,0
|
|
20230914,104300,317813960,8440,8440,8440,8440,0
|
|
20230914,104200,317813960,8440,8440,8440,8440,0
|
|
20230914,104100,317813960,8440,8440,8440,8440,20
|
|
20230914,104000,317645160,8440,8440,8440,8440,70
|
|
20230914,103900,317054360,8440,8440,8440,8440,13
|
|
20230914,103800,316944640,8440,8440,8440,8440,0
|
|
20230914,103700,316944640,8440,8450,8450,8440,122
|
|
20230914,103600,315914240,8450,8440,8450,8440,266
|
|
20230914,103500,313669040,8450,8440,8450,8440,11
|
|
20230914,103400,313576190,8440,8440,8440,8440,438
|
|
20230914,103300,309879470,8440,8440,8440,8440,500
|
|
20230914,103200,305659470,8450,8430,8450,8430,937
|
|
20230914,103100,297759820,8450,8450,8450,8450,0
|
|
20230914,103000,297759820,8450,8440,8450,8440,886
|
|
20230914,102900,290281890,8430,8430,8430,8430,0
|
|
20230914,102800,290281890,8430,8430,8430,8430,7
|
|
20230914,102700,290222880,8430,8430,8430,8430,100
|
|
20230914,102600,289379880,8430,8430,8430,8430,2
|
|
20230914,102500,289363020,8440,8440,8440,8440,0
|
|
20230914,102400,289363020,8440,8440,8440,8440,37
|
|
20230914,102300,289050740,8440,8440,8440,8440,1
|
|
20230914,102200,289042300,8410,8430,8440,8410,899
|
|
20230914,102100,281463900,8440,8430,8440,8430,28
|
|
20230914,102000,281227680,8430,8430,8430,8430,0
|
|
20230914,101900,281227680,8430,8430,8430,8430,39
|
|
20230914,101800,280898910,8410,8410,8410,8410,0
|
|
20230914,101700,280898910,8410,8410,8410,8410,0
|
|
20230914,101600,280898910,8410,8410,8410,8410,15
|
|
20230914,101500,280772760,8410,8410,8410,8410,709
|
|
20230914,101400,274810070,8410,8440,8440,8400,114
|
|
20230914,101300,273850170,8440,8390,8440,8390,605
|
|
20230914,101200,268757970,8440,8440,8440,8390,3782
|
|
20230914,101100,236965990,8430,8430,8430,8430,36
|
|
20230914,101000,236662510,8430,8430,8430,8430,289
|
|
20230914,100900,234226240,8430,8430,8430,8430,95
|
|
20230914,100800,233425390,8430,8430,8430,8430,114
|
|
20230914,100700,232464370,8440,8440,8440,8440,248
|
|
20230914,100600,230371250,8450,8450,8450,8450,0
|
|
20230914,100500,230371250,8450,8420,8450,8420,2152
|
|
20230914,100400,212242620,8420,8450,8450,8420,388
|
|
20230914,100300,208972850,8450,8450,8450,8450,30
|
|
20230914,100200,208719350,8450,8450,8450,8450,1
|
|
20230914,100100,208710900,8450,8450,8450,8450,28
|
|
20230914,100000,208474300,8450,8450,8450,8450,5
|
|
20230914,095900,208432050,8450,8430,8450,8430,30
|
|
20230914,095800,208178950,8420,8430,8430,8420,280
|
|
20230914,095700,205820350,8450,8460,8460,8450,269
|
|
20230914,095600,203546750,8470,8470,8480,8470,1474
|
|
20230914,095500,191061430,8480,8480,8480,8480,1
|
|
20230914,095400,191052950,8480,8480,8480,8480,541
|
|
20230914,095300,186465270,8490,8490,8490,8480,71
|
|
20230914,095200,185862490,8490,8490,8500,8490,450
|
|
20230914,095100,182041880,8490,8460,8490,8460,2304
|
|
20230914,095000,162523760,8460,8460,8470,8460,374
|
|
20230914,094900,159356510,8460,8440,8460,8440,433
|
|
20230914,094800,155696540,8450,8450,8450,8450,0
|
|
20230914,094700,155696540,8450,8450,8450,8450,75
|
|
20230914,094600,155062790,8450,8420,8450,8420,5534
|
|
20230914,094500,108443020,8410,8410,8410,8410,0
|
|
20230914,094400,108443020,8410,8410,8410,8410,125
|
|
20230914,094300,107391770,8420,8420,8420,8420,0
|
|
20230914,094200,107391770,8420,8420,8420,8410,28
|
|
20230914,094100,107156040,8430,8390,8430,8390,2482
|
|
20230914,094000,86287230,8380,8380,8380,8380,550
|
|
20230914,093900,81678230,8380,8380,8380,8380,69
|
|
20230914,093800,81100010,8370,8390,8390,8370,62
|
|
20230914,093700,80581010,8380,8380,8380,8380,101
|
|
20230914,093600,79734630,8390,8390,8390,8390,0
|
|
20230914,093500,79734630,8390,8390,8390,8390,0
|
|
20230914,093400,79734630,8390,8390,8390,8390,40
|
|
20230914,093300,79399030,8390,8390,8390,8390,17
|
|
20230914,093200,79256400,8390,8390,8390,8390,20
|
|
20230914,093100,79088600,8390,8390,8390,8390,1
|
|
20230914,093000,79080210,8370,8400,8400,8370,458
|
|
20230914,092900,75238010,8400,8400,8400,8400,0
|
|
20230914,092800,75238010,8400,8400,8400,8400,0
|
|
20230914,092700,75238010,8400,8400,8400,8400,453
|
|
20230914,092600,71432810,8400,8400,8400,8400,45
|
|
20230914,092500,71054810,8400,8400,8400,8400,11
|
|
20230914,092400,70962410,8400,8400,8400,8400,55
|
|
20230914,092300,70500410,8400,8400,8400,8400,100
|
|
20230914,092200,69660410,8400,8400,8400,8400,3
|
|
20230914,092100,69635210,8400,8410,8410,8400,125
|
|
20230914,092000,68584990,8420,8420,8420,8420,5
|
|
20230914,091900,68542890,8430,8430,8430,8430,0
|
|
20230914,091800,68542890,8430,8430,8430,8430,0
|
|
20230914,091700,68542890,8430,8420,8450,8420,1083
|
|
20230914,091600,59413430,8410,8390,8420,8390,1885
|
|
20230914,091500,43571660,8380,8390,8390,8380,101
|
|
20230914,091400,42725270,8370,8380,8390,8370,231
|
|
20230914,091300,40791290,8380,8380,8380,8380,278
|
|
20230914,091200,38461650,8390,8390,8390,8390,0
|
|
20230914,091100,38461650,8390,8400,8400,8390,47
|
|
20230914,091000,38067310,8400,8400,8400,8390,387
|
|
20230914,090900,34819820,8400,8400,8400,8400,2
|
|
20230914,090800,34803020,8410,8410,8410,8410,1
|
|
20230914,090700,34794610,8410,8410,8410,8410,591
|
|
20230914,090600,29824300,8410,8420,8420,8400,177
|
|
20230914,090500,28337200,8410,8400,8420,8400,682
|
|
20230914,090400,22607000,8400,8400,8410,8400,388
|
|
20230914,090300,19346750,8400,8410,8410,8400,48
|
|
20230914,090200,18943370,8410,8390,8410,8390,5
|
|
20230914,090100,18901340,8390,8360,8430,8360,412
|
|
20230914,090000,15443950,8350,8310,8350,8310,1857
|