657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195400,328386900,10360,10360,10360,10360,766
|
|
20230901,195300,328386900,10360,10360,10360,10360,0
|
|
20230901,195200,328386900,10360,10360,10360,10360,0
|
|
20230901,195100,328386900,10360,10360,10360,10360,0
|
|
20230901,195000,328386900,10360,10360,10360,10360,0
|
|
20230901,194900,328386900,10360,10360,10360,10360,0
|
|
20230901,194800,328386900,10360,10360,10360,10360,0
|
|
20230901,194700,328386900,10360,10360,10360,10360,0
|
|
20230901,194600,328386900,10360,10360,10360,10360,0
|
|
20230901,194500,328386900,10360,10360,10360,10360,0
|
|
20230901,194400,328386900,10360,10360,10360,10360,0
|
|
20230901,194300,328386900,10360,10360,10360,10360,0
|
|
20230901,194200,328386900,10360,10360,10360,10360,0
|
|
20230901,194100,328386900,10360,10360,10360,10360,0
|
|
20230901,194000,328386900,10360,10360,10360,10360,0
|
|
20230901,193900,328386900,10360,10360,10360,10360,0
|
|
20230901,193800,328386900,10360,10360,10360,10360,0
|
|
20230901,193700,328386900,10360,10360,10360,10360,0
|
|
20230901,193600,328386900,10360,10360,10360,10360,0
|
|
20230901,193500,328386900,10360,10360,10360,10360,0
|
|
20230901,193400,328386900,10360,10360,10360,10360,0
|
|
20230901,193300,328386900,10360,10360,10360,10360,0
|
|
20230901,193200,328386900,10360,10360,10360,10360,0
|
|
20230901,193100,328386900,10360,10360,10360,10360,0
|
|
20230901,193000,328386900,10360,10360,10360,10360,0
|
|
20230901,192900,328386900,10360,10360,10360,10360,0
|
|
20230901,192800,328386900,10360,10360,10360,10360,0
|
|
20230901,192700,328386900,10360,10360,10360,10360,0
|
|
20230901,192600,328386900,10360,10360,10360,10360,0
|
|
20230901,192500,328386900,10360,10360,10360,10360,0
|
|
20230901,192400,328386900,10360,10360,10360,10360,766
|
|
20230901,192300,328386900,10360,10360,10360,10360,0
|
|
20230901,192200,328386900,10360,10360,10360,10360,0
|
|
20230901,192100,328386900,10360,10360,10360,10360,0
|
|
20230901,192000,328386900,10360,10360,10360,10360,0
|
|
20230901,191900,328386900,10360,10360,10360,10360,0
|
|
20230901,191800,328386900,10360,10360,10360,10360,0
|
|
20230901,191700,328386900,10360,10360,10360,10360,0
|
|
20230901,191600,328386900,10360,10360,10360,10360,0
|
|
20230901,191500,328386900,10360,10360,10360,10360,0
|
|
20230901,191400,328386900,10360,10360,10360,10360,0
|
|
20230901,191300,328386900,10360,10360,10360,10360,0
|
|
20230901,191200,328386900,10360,10360,10360,10360,0
|
|
20230901,191100,328386900,10360,10360,10360,10360,0
|
|
20230901,191000,328386900,10360,10360,10360,10360,0
|
|
20230901,190900,328386900,10360,10360,10360,10360,0
|
|
20230901,190800,328386900,10360,10360,10360,10360,0
|
|
20230901,190700,328386900,10360,10360,10360,10360,0
|
|
20230901,190600,328386900,10360,10360,10360,10360,0
|
|
20230901,190500,328386900,10360,10360,10360,10360,0
|
|
20230901,190400,328386900,10360,10360,10360,10360,0
|
|
20230901,190300,328386900,10360,10360,10360,10360,0
|
|
20230901,190200,328386900,10360,10360,10360,10360,0
|
|
20230901,190100,328386900,10360,10360,10360,10360,0
|
|
20230901,190000,328386900,10360,10360,10360,10360,0
|
|
20230901,185900,328386900,10360,10360,10360,10360,0
|
|
20230901,185800,328386900,10360,10360,10360,10360,0
|
|
20230901,185700,328386900,10360,10360,10360,10360,0
|
|
20230901,185600,328386900,10360,10360,10360,10360,0
|
|
20230901,185500,328386900,10360,10360,10360,10360,0
|
|
20230901,185400,328386900,10360,10360,10360,10360,766
|
|
20230901,185300,328386900,10360,10360,10360,10360,0
|
|
20230901,185200,328386900,10360,10360,10360,10360,0
|
|
20230901,185100,328386900,10360,10360,10360,10360,0
|
|
20230901,185000,328386900,10360,10360,10360,10360,0
|
|
20230901,184900,328386900,10360,10360,10360,10360,0
|
|
20230901,184800,328386900,10360,10360,10360,10360,0
|
|
20230901,184700,328386900,10360,10360,10360,10360,0
|
|
20230901,184600,328386900,10360,10360,10360,10360,0
|
|
20230901,184500,328386900,10360,10360,10360,10360,0
|
|
20230901,184400,328386900,10360,10360,10360,10360,0
|
|
20230901,184300,328386900,10360,10360,10360,10360,0
|
|
20230901,184200,328386900,10360,10360,10360,10360,0
|
|
20230901,184100,328386900,10360,10360,10360,10360,0
|
|
20230901,184000,328386900,10360,10360,10360,10360,0
|
|
20230901,183900,328386900,10360,10360,10360,10360,0
|
|
20230901,183800,328386900,10360,10360,10360,10360,0
|
|
20230901,183700,328386900,10360,10360,10360,10360,0
|
|
20230901,183600,328386900,10360,10360,10360,10360,0
|
|
20230901,183500,328386900,10360,10360,10360,10360,0
|
|
20230901,183400,328386900,10360,10360,10360,10360,0
|
|
20230901,183300,328386900,10360,10360,10360,10360,0
|
|
20230901,183200,328386900,10360,10360,10360,10360,0
|
|
20230901,183100,328386900,10360,10360,10360,10360,0
|
|
20230901,183000,328386900,10360,10360,10360,10360,0
|
|
20230901,182900,328386900,10360,10360,10360,10360,0
|
|
20230901,182800,328386900,10360,10360,10360,10360,0
|
|
20230901,182700,328386900,10360,10360,10360,10360,0
|
|
20230901,182600,328386900,10360,10360,10360,10360,0
|
|
20230901,182500,328386900,10360,10360,10360,10360,0
|
|
20230901,182400,328386900,10360,10360,10360,10360,766
|
|
20230901,182300,328386900,10360,10360,10360,10360,0
|
|
20230901,182200,328386900,10360,10360,10360,10360,0
|
|
20230901,182100,328386900,10360,10360,10360,10360,0
|
|
20230901,182000,328386900,10360,10360,10360,10360,0
|
|
20230901,181900,328386900,10360,10360,10360,10360,0
|
|
20230901,181800,328386900,10360,10360,10360,10360,0
|
|
20230901,181700,328386900,10360,10360,10360,10360,0
|
|
20230901,181600,328386900,10360,10360,10360,10360,0
|
|
20230901,181500,328386900,10360,10360,10360,10360,0
|
|
20230901,181400,328386900,10360,10360,10360,10360,0
|
|
20230901,181300,328386900,10360,10360,10360,10360,0
|
|
20230901,181200,328386900,10360,10360,10360,10360,0
|
|
20230901,181100,328386900,10360,10360,10360,10360,0
|
|
20230901,181000,328386900,10360,10360,10360,10360,0
|
|
20230901,180900,328386900,10360,10360,10360,10360,0
|
|
20230901,180800,328386900,10360,10360,10360,10360,0
|
|
20230901,180700,328386900,10360,10360,10360,10360,0
|
|
20230901,180600,328386900,10360,10360,10360,10360,0
|
|
20230901,180500,328386900,10360,10360,10360,10360,0
|
|
20230901,180400,328386900,10360,10360,10360,10360,0
|
|
20230901,180300,328386900,10360,10360,10360,10360,0
|
|
20230901,180200,328386900,10360,10360,10360,10360,0
|
|
20230901,180100,328386900,10360,10360,10360,10360,0
|
|
20230901,180000,328386900,10360,10360,10360,10360,0
|
|
20230901,175900,328386900,10360,10360,10360,10360,0
|
|
20230901,175800,328386900,10360,10360,10360,10360,0
|
|
20230901,175700,328386900,10360,10360,10360,10360,0
|
|
20230901,175600,328386900,10360,10360,10360,10360,0
|
|
20230901,175500,328386900,10360,10360,10360,10360,0
|
|
20230901,175400,328386900,10360,10360,10360,10360,766
|
|
20230901,175300,328386900,10360,10360,10360,10360,0
|
|
20230901,175200,328386900,10360,10360,10360,10360,0
|
|
20230901,175100,328386900,10360,10360,10360,10360,0
|
|
20230901,175000,328386900,10360,10360,10360,10360,0
|
|
20230901,174900,328386900,10360,10360,10360,10360,0
|
|
20230901,174800,328386900,10360,10360,10360,10360,0
|
|
20230901,174700,328386900,10360,10360,10360,10360,0
|
|
20230901,174600,328386900,10360,10360,10360,10360,0
|
|
20230901,174500,328386900,10360,10360,10360,10360,0
|
|
20230901,174400,328386900,10360,10360,10360,10360,0
|
|
20230901,174300,328386900,10360,10360,10360,10360,0
|
|
20230901,174200,328386900,10360,10360,10360,10360,0
|
|
20230901,174100,328386900,10360,10360,10360,10360,0
|
|
20230901,174000,328386900,10360,10360,10360,10360,0
|
|
20230901,173900,328386900,10360,10360,10360,10360,0
|
|
20230901,173800,328386900,10360,10360,10360,10360,0
|
|
20230901,173700,328386900,10360,10360,10360,10360,0
|
|
20230901,173600,328386900,10360,10360,10360,10360,0
|
|
20230901,173500,328386900,10360,10360,10360,10360,0
|
|
20230901,173400,328386900,10360,10360,10360,10360,0
|
|
20230901,173300,328386900,10360,10360,10360,10360,0
|
|
20230901,173200,328386900,10360,10360,10360,10360,0
|
|
20230901,173100,328386900,10360,10360,10360,10360,0
|
|
20230901,173000,328386900,10360,10360,10360,10360,0
|
|
20230901,172900,328386900,10360,10360,10360,10360,0
|
|
20230901,172800,328386900,10360,10360,10360,10360,0
|
|
20230901,172700,328386900,10360,10360,10360,10360,0
|
|
20230901,172600,328386900,10360,10360,10360,10360,0
|
|
20230901,172500,328386900,10360,10360,10360,10360,0
|
|
20230901,172400,328386900,10360,10360,10360,10360,766
|
|
20230901,172300,328386900,10360,10360,10360,10360,0
|
|
20230901,172200,328386900,10360,10360,10360,10360,0
|
|
20230901,172100,328386900,10360,10360,10360,10360,0
|
|
20230901,172000,328386900,10360,10360,10360,10360,0
|
|
20230901,171900,328386900,10360,10360,10360,10360,0
|
|
20230901,171800,328386900,10360,10360,10360,10360,0
|
|
20230901,171700,328386900,10360,10360,10360,10360,0
|
|
20230901,171600,328386900,10360,10360,10360,10360,0
|
|
20230901,171500,328386900,10360,10360,10360,10360,0
|
|
20230901,171400,328386900,10360,10360,10360,10360,0
|
|
20230901,171300,328386900,10360,10360,10360,10360,0
|
|
20230901,171200,328386900,10360,10360,10360,10360,0
|
|
20230901,171100,328386900,10360,10360,10360,10360,0
|
|
20230901,171000,328386900,10360,10360,10360,10360,0
|
|
20230901,170900,328386900,10360,10360,10360,10360,0
|
|
20230901,170800,328386900,10360,10360,10360,10360,0
|
|
20230901,170700,328386900,10360,10360,10360,10360,0
|
|
20230901,170600,328386900,10360,10360,10360,10360,0
|
|
20230901,170500,328386900,10360,10360,10360,10360,0
|
|
20230901,170400,328386900,10360,10360,10360,10360,0
|
|
20230901,170300,328386900,10360,10360,10360,10360,0
|
|
20230901,170200,328386900,10360,10360,10360,10360,0
|
|
20230901,170100,328386900,10360,10360,10360,10360,0
|
|
20230901,170000,328386900,10360,10360,10360,10360,0
|
|
20230901,165900,328386900,10360,10360,10360,10360,0
|
|
20230901,165800,328386900,10360,10360,10360,10360,0
|
|
20230901,165700,328386900,10360,10360,10360,10360,0
|
|
20230901,165600,328386900,10360,10360,10360,10360,0
|
|
20230901,165500,328386900,10360,10360,10360,10360,0
|
|
20230901,165400,328386900,10360,10360,10360,10360,766
|
|
20230901,165300,328386900,10360,10360,10360,10360,0
|
|
20230901,165200,328386900,10360,10360,10360,10360,0
|
|
20230901,165100,328386900,10360,10360,10360,10360,0
|
|
20230901,165000,328386900,10360,10360,10360,10360,0
|
|
20230901,164900,328386900,10360,10360,10360,10360,0
|
|
20230901,164800,328386900,10360,10360,10360,10360,0
|
|
20230901,164700,328386900,10360,10360,10360,10360,0
|
|
20230901,164600,328386900,10360,10360,10360,10360,0
|
|
20230901,164500,328386900,10360,10360,10360,10360,0
|
|
20230901,164400,328386900,10360,10360,10360,10360,0
|
|
20230901,164300,328386900,10360,10360,10360,10360,0
|
|
20230901,164200,328386900,10360,10360,10360,10360,0
|
|
20230901,164100,328386900,10360,10360,10360,10360,0
|
|
20230901,164000,328386900,10360,10360,10360,10360,0
|
|
20230901,163900,328386900,10360,10360,10360,10360,0
|
|
20230901,163800,328386900,10360,10360,10360,10360,0
|
|
20230901,163700,328386900,10360,10360,10360,10360,0
|
|
20230901,163600,328386900,10360,10360,10360,10360,0
|
|
20230901,163500,328386900,10360,10360,10360,10360,0
|
|
20230901,163400,328386900,10360,10360,10360,10360,0
|
|
20230901,163300,328386900,10360,10360,10360,10360,0
|
|
20230901,163200,328386900,10360,10360,10360,10360,0
|
|
20230901,163100,328386900,10360,10360,10360,10360,0
|
|
20230901,163000,328386900,10360,10360,10360,10360,0
|
|
20230901,162900,328386900,10360,10360,10360,10360,0
|
|
20230901,162800,328386900,10360,10360,10360,10360,0
|
|
20230901,162700,328386900,10360,10360,10360,10360,0
|
|
20230901,162600,328386900,10360,10360,10360,10360,0
|
|
20230901,162500,328386900,10360,10360,10360,10360,0
|
|
20230901,162400,328386900,10360,10360,10360,10360,766
|
|
20230901,162300,328386900,10360,10360,10360,10360,0
|
|
20230901,162200,328386900,10360,10360,10360,10360,0
|
|
20230901,162100,328386900,10360,10360,10360,10360,0
|
|
20230901,162000,328386900,10360,10360,10360,10360,0
|
|
20230901,161900,328386900,10360,10360,10360,10360,0
|
|
20230901,161800,328386900,10360,10360,10360,10360,0
|
|
20230901,161700,328386900,10360,10360,10360,10360,0
|
|
20230901,161600,328386900,10360,10360,10360,10360,0
|
|
20230901,161500,328386900,10360,10360,10360,10360,0
|
|
20230901,161400,328386900,10360,10360,10360,10360,0
|
|
20230901,161300,328386900,10360,10360,10360,10360,0
|
|
20230901,161200,328386900,10360,10360,10360,10360,0
|
|
20230901,161100,328386900,10360,10360,10360,10360,0
|
|
20230901,161000,328386900,10360,10360,10360,10360,0
|
|
20230901,160900,328386900,10360,10360,10360,10360,0
|
|
20230901,160800,328386900,10360,10360,10360,10360,0
|
|
20230901,160700,328386900,10360,10360,10360,10360,0
|
|
20230901,160600,328386900,10360,10360,10360,10360,0
|
|
20230901,160500,328386900,10360,10360,10360,10360,0
|
|
20230901,160400,328386900,10360,10360,10360,10360,0
|
|
20230901,160300,328386900,10360,10360,10360,10360,0
|
|
20230901,160200,328386900,10360,10360,10360,10360,0
|
|
20230901,160100,328386900,10360,10360,10360,10360,0
|
|
20230901,160000,328386900,10360,10360,10360,10360,0
|
|
20230901,155900,328386900,10360,10360,10360,10360,0
|
|
20230901,155800,328386900,10360,10360,10360,10360,0
|
|
20230901,155700,328386900,10360,10360,10360,10360,0
|
|
20230901,155600,328386900,10360,10360,10360,10360,0
|
|
20230901,155500,328386900,10360,10360,10360,10360,0
|
|
20230901,155400,328386900,10360,10360,10360,10360,766
|
|
20230901,155300,328386900,10360,10360,10360,10360,0
|
|
20230901,155200,328386900,10360,10360,10360,10360,0
|
|
20230901,155100,328386900,10360,10360,10360,10360,0
|
|
20230901,155000,328386900,10360,10360,10360,10360,0
|
|
20230901,154900,328386900,10360,10360,10360,10360,0
|
|
20230901,154800,328386900,10360,10360,10360,10360,0
|
|
20230901,154700,328386900,10360,10360,10360,10360,0
|
|
20230901,154600,328386900,10360,10360,10360,10360,0
|
|
20230901,154500,328386900,10360,10360,10360,10360,0
|
|
20230901,154400,328386900,10360,10360,10360,10360,0
|
|
20230901,154300,328386900,10360,10360,10360,10360,0
|
|
20230901,154200,328386900,10360,10360,10360,10360,0
|
|
20230901,154100,328386900,10360,10360,10360,10360,0
|
|
20230901,154000,328386900,10360,10360,10360,10360,0
|
|
20230901,153900,328386900,10360,10360,10360,10360,0
|
|
20230901,153800,328386900,10360,10360,10360,10360,0
|
|
20230901,153700,328386900,10360,10360,10360,10360,0
|
|
20230901,153600,328386900,10360,10360,10360,10360,0
|
|
20230901,153500,328386900,10360,10360,10360,10360,0
|
|
20230901,153400,328386900,10360,10360,10360,10360,0
|
|
20230901,153300,328386900,10360,10360,10360,10360,0
|
|
20230901,153200,328386900,10360,10360,10360,10360,0
|
|
20230901,153100,328386900,10360,10360,10360,10360,0
|
|
20230901,153000,328386900,10360,10360,10360,10360,766
|
|
20230901,152900,320451140,10280,10280,10280,10280,0
|
|
20230901,152800,320451140,10280,10280,10280,10280,0
|
|
20230901,152700,320451140,10280,10280,10280,10280,0
|
|
20230901,152600,320451140,10280,10280,10280,10280,0
|
|
20230901,152500,320451140,10280,10280,10280,10280,0
|
|
20230901,152400,320451140,10280,10280,10280,10280,0
|
|
20230901,152300,320451140,10280,10280,10280,10280,0
|
|
20230901,152200,320451140,10280,10280,10280,10280,0
|
|
20230901,152100,320451140,10280,10280,10280,10280,0
|
|
20230901,152000,320451140,10280,10280,10280,10280,0
|
|
20230901,151900,320451140,10280,10270,10280,10270,117
|
|
20230901,151800,319248390,10270,10280,10280,10270,5
|
|
20230901,151700,319197030,10280,10280,10280,10280,0
|
|
20230901,151600,319197030,10280,10280,10280,10280,0
|
|
20230901,151500,319197030,10280,10280,10280,10280,314
|
|
20230901,151400,315969110,10280,10280,10280,10280,94
|
|
20230901,151300,315002790,10290,10290,10290,10290,0
|
|
20230901,151200,315002790,10290,10290,10290,10290,202
|
|
20230901,151100,312924210,10290,10290,10290,10290,0
|
|
20230901,151000,312924210,10290,10290,10290,10290,8
|
|
20230901,150900,312841890,10290,10290,10290,10290,11
|
|
20230901,150800,312728700,10320,10320,10320,10320,1
|
|
20230901,150700,312718380,10340,10340,10340,10340,0
|
|
20230901,150600,312718380,10340,10340,10340,10340,0
|
|
20230901,150500,312718380,10340,10340,10340,10340,0
|
|
20230901,150400,312718380,10340,10340,10340,10340,62
|
|
20230901,150300,312077300,10350,10350,10350,10350,48
|
|
20230901,150200,311580500,10350,10330,10350,10330,322
|
|
20230901,150100,308252020,10340,10340,10340,10340,0
|
|
20230901,150000,308252020,10340,10330,10340,10330,182
|
|
20230901,145900,306370170,10330,10320,10330,10320,33
|
|
20230901,145800,306029580,10310,10310,10310,10310,157
|
|
20230901,145700,304410910,10310,10310,10310,10310,4
|
|
20230901,145600,304369670,10300,10300,10300,10300,0
|
|
20230901,145500,304369670,10300,10300,10300,10300,0
|
|
20230901,145400,304369670,10300,10300,10300,10300,115
|
|
20230901,145300,303185170,10290,10290,10290,10290,0
|
|
20230901,145200,303185170,10290,10290,10290,10290,30
|
|
20230901,145100,302876470,10250,10290,10290,10250,15
|
|
20230901,145000,302722520,10250,10250,10250,10250,0
|
|
20230901,144900,302722520,10250,10250,10250,10250,30
|
|
20230901,144800,302415020,10250,10250,10250,10250,3
|
|
20230901,144700,302384270,10290,10290,10290,10290,5
|
|
20230901,144600,302332820,10300,10300,10300,10300,0
|
|
20230901,144500,302332820,10300,10300,10300,10300,0
|
|
20230901,144400,302332820,10300,10300,10300,10300,189
|
|
20230901,144300,300386120,10300,10280,10300,10280,12
|
|
20230901,144200,300262740,10300,10300,10300,10300,0
|
|
20230901,144100,300262740,10300,10290,10300,10290,4
|
|
20230901,144000,300221560,10240,10240,10240,10240,0
|
|
20230901,143900,300221560,10240,10240,10240,10240,0
|
|
20230901,143800,300221560,10240,10240,10240,10240,1
|
|
20230901,143700,300211320,10240,10250,10250,10240,150
|
|
20230901,143600,298674490,10250,10250,10250,10250,0
|
|
20230901,143500,298674490,10250,10250,10250,10250,0
|
|
20230901,143400,298674490,10250,10250,10250,10250,1
|
|
20230901,143300,298664240,10250,10250,10250,10250,0
|
|
20230901,143200,298664240,10250,10250,10250,10250,0
|
|
20230901,143100,298664240,10250,10250,10250,10250,0
|
|
20230901,143000,298664240,10250,10250,10250,10250,0
|
|
20230901,142900,298664240,10250,10250,10250,10250,2
|
|
20230901,142800,298643740,10250,10250,10250,10250,0
|
|
20230901,142700,298643740,10250,10250,10250,10250,0
|
|
20230901,142600,298643740,10250,10250,10250,10250,0
|
|
20230901,142500,298643740,10250,10250,10250,10250,0
|
|
20230901,142400,298643740,10250,10250,10250,10250,0
|
|
20230901,142300,298643740,10250,10280,10280,10250,990
|
|
20230901,142200,288490810,10310,10320,10320,10310,15
|
|
20230901,142100,288336060,10320,10320,10320,10320,0
|
|
20230901,142000,288336060,10320,10320,10320,10320,20
|
|
20230901,141900,288129660,10320,10320,10320,10320,54
|
|
20230901,141800,287572380,10320,10320,10320,10320,9
|
|
20230901,141700,287479500,10320,10320,10320,10320,0
|
|
20230901,141600,287479500,10320,10280,10320,10280,60
|
|
20230901,141500,286862020,10280,10280,10280,10280,100
|
|
20230901,141400,285834020,10280,10280,10280,10280,50
|
|
20230901,141300,285320020,10280,10280,10280,10280,5
|
|
20230901,141200,285268620,10260,10260,10260,10260,0
|
|
20230901,141100,285268620,10260,10270,10270,10260,190
|
|
20230901,141000,283319210,10260,10260,10260,10260,0
|
|
20230901,140900,283319210,10260,10260,10260,10260,0
|
|
20230901,140800,283319210,10260,10280,10280,10260,9
|
|
20230901,140700,283226730,10260,10260,10260,10260,0
|
|
20230901,140600,283226730,10260,10260,10260,10260,0
|
|
20230901,140500,283226730,10260,10260,10260,10260,0
|
|
20230901,140400,283226730,10260,10260,10260,10260,6
|
|
20230901,140300,283165170,10320,10320,10320,10320,0
|
|
20230901,140200,283165170,10320,10320,10320,10320,0
|
|
20230901,140100,283165170,10320,10320,10320,10320,10
|
|
20230901,140000,283061970,10280,10280,10280,10280,0
|
|
20230901,135900,283061970,10280,10270,10280,10270,2
|
|
20230901,135800,283041420,10260,10260,10260,10260,389
|
|
20230901,135700,279050280,10260,10260,10260,10260,1
|
|
20230901,135600,279040020,10240,10240,10240,10240,0
|
|
20230901,135500,279040020,10240,10240,10240,10240,0
|
|
20230901,135400,279040020,10240,10240,10240,10240,0
|
|
20230901,135300,279040020,10240,10240,10240,10240,0
|
|
20230901,135200,279040020,10240,10240,10240,10240,0
|
|
20230901,135100,279040020,10240,10240,10240,10240,0
|
|
20230901,135000,279040020,10240,10240,10240,10240,7
|
|
20230901,134900,278968340,10260,10260,10260,10260,0
|
|
20230901,134800,278968340,10260,10260,10260,10250,22
|
|
20230901,134700,278742820,10260,10260,10260,10260,50
|
|
20230901,134600,278229820,10260,10260,10260,10260,0
|
|
20230901,134500,278229820,10260,10290,10290,10250,115
|
|
20230901,134400,277047830,10290,10290,10290,10290,0
|
|
20230901,134300,277047830,10290,10290,10290,10290,162
|
|
20230901,134200,275380850,10340,10340,10340,10340,76
|
|
20230901,134100,274595010,10350,10350,10350,10350,0
|
|
20230901,134000,274595010,10350,10350,10350,10350,0
|
|
20230901,133900,274595010,10350,10330,10350,10330,30
|
|
20230901,133800,274284820,10330,10330,10330,10330,128
|
|
20230901,133700,272962580,10360,10360,10360,10360,0
|
|
20230901,133600,272962580,10360,10350,10360,10350,150
|
|
20230901,133500,271409310,10360,10390,10390,10360,340
|
|
20230901,133400,267879860,10390,10340,10400,10340,2609
|
|
20230901,133300,240768880,10340,10330,10340,10330,28
|
|
20230901,133200,240479540,10330,10330,10330,10330,200
|
|
20230901,133100,238413540,10330,10330,10330,10330,24
|
|
20230901,133000,238165620,10340,10250,10340,10250,1923
|
|
20230901,132900,218360630,10260,10220,10260,10220,501
|
|
20230901,132800,213227730,10230,10230,10230,10230,0
|
|
20230901,132700,213227730,10230,10230,10230,10230,0
|
|
20230901,132600,213227730,10230,10230,10230,10230,0
|
|
20230901,132500,213227730,10230,10230,10230,10230,0
|
|
20230901,132400,213227730,10230,10230,10230,10230,0
|
|
20230901,132300,213227730,10230,10230,10230,10230,60
|
|
20230901,132200,212613930,10240,10240,10240,10240,0
|
|
20230901,132100,212613930,10240,10240,10240,10240,0
|
|
20230901,132000,212613930,10240,10230,10240,10230,90
|
|
20230901,131900,211692440,10220,10220,10220,10220,0
|
|
20230901,131800,211692440,10220,10220,10220,10220,0
|
|
20230901,131700,211692440,10220,10220,10220,10220,153
|
|
20230901,131600,210128780,10220,10220,10220,10220,0
|
|
20230901,131500,210128780,10220,10220,10220,10220,100
|
|
20230901,131400,209106780,10220,10220,10220,10220,0
|
|
20230901,131300,209106780,10220,10220,10220,10220,0
|
|
20230901,131200,209106780,10220,10230,10230,10220,545
|
|
20230901,131100,203531480,10230,10240,10240,10230,9
|
|
20230901,131000,203439350,10250,10250,10250,10250,0
|
|
20230901,130900,203439350,10250,10250,10250,10250,180
|
|
20230901,130800,201594350,10250,10250,10250,10250,0
|
|
20230901,130700,201594350,10250,10200,10250,10200,373
|
|
20230901,130600,197786470,10190,10130,10190,10130,1115
|
|
20230901,130500,186470530,10120,10110,10120,10110,95
|
|
20230901,130400,185509520,10090,10090,10090,10090,0
|
|
20230901,130300,185509520,10090,10090,10090,10090,0
|
|
20230901,130200,185509520,10090,10090,10090,10090,0
|
|
20230901,130100,185509520,10090,10090,10090,10090,0
|
|
20230901,130000,185509520,10090,10090,10090,10090,0
|
|
20230901,125900,185509520,10090,10090,10090,10090,0
|
|
20230901,125800,185509520,10090,10090,10090,10090,0
|
|
20230901,125700,185509520,10090,10090,10090,10090,0
|
|
20230901,125600,185509520,10090,10090,10090,10090,0
|
|
20230901,125500,185509520,10090,10090,10090,10090,0
|
|
20230901,125400,185509520,10090,10090,10090,10090,0
|
|
20230901,125300,185509520,10090,10090,10090,10090,0
|
|
20230901,125200,185509520,10090,10090,10090,10090,0
|
|
20230901,125100,185509520,10090,10090,10090,10090,0
|
|
20230901,125000,185509520,10090,10090,10090,10090,0
|
|
20230901,124900,185509520,10090,10090,10090,10090,0
|
|
20230901,124800,185509520,10090,10090,10090,10090,0
|
|
20230901,124700,185509520,10090,10090,10090,10090,0
|
|
20230901,124600,185509520,10090,10090,10090,10090,0
|
|
20230901,124500,185509520,10090,10090,10090,10090,295
|
|
20230901,124400,182532970,10110,10100,10110,10100,163
|
|
20230901,124300,180886620,10090,10090,10090,10090,0
|
|
20230901,124200,180886620,10090,10090,10090,10090,45
|
|
20230901,124100,180432570,10090,10090,10090,10090,5
|
|
20230901,124000,180382120,10100,10100,10100,10100,0
|
|
20230901,123900,180382120,10100,10100,10100,10100,0
|
|
20230901,123800,180382120,10100,10100,10100,10100,0
|
|
20230901,123700,180382120,10100,10100,10100,10100,0
|
|
20230901,123600,180382120,10100,10100,10100,10100,0
|
|
20230901,123500,180382120,10100,10100,10100,10100,0
|
|
20230901,123400,180382120,10100,10100,10100,10100,0
|
|
20230901,123300,180382120,10100,10100,10100,10100,0
|
|
20230901,123200,180382120,10100,10100,10100,10100,0
|
|
20230901,123100,180382120,10100,10100,10100,10100,61
|
|
20230901,123000,179766020,10100,10100,10100,10100,50
|
|
20230901,122900,179261020,10100,10100,10100,10100,0
|
|
20230901,122800,179261020,10100,10100,10100,10100,0
|
|
20230901,122700,179261020,10100,10100,10100,10100,0
|
|
20230901,122600,179261020,10100,10100,10100,10100,0
|
|
20230901,122500,179261020,10100,10100,10100,10100,1
|
|
20230901,122400,179250920,10060,10060,10060,10060,1
|
|
20230901,122300,179240860,10030,10030,10030,10030,0
|
|
20230901,122200,179240860,10030,10030,10030,10030,0
|
|
20230901,122100,179240860,10030,10070,10070,10030,845
|
|
20230901,122000,170753440,10050,10150,10150,10050,185
|
|
20230901,121900,168890380,10120,10120,10120,10120,0
|
|
20230901,121800,168890380,10120,10120,10120,10120,0
|
|
20230901,121700,168890380,10120,10120,10120,10120,0
|
|
20230901,121600,168890380,10120,10120,10120,10120,24
|
|
20230901,121500,168647500,10130,10130,10130,10130,2
|
|
20230901,121400,168627240,10130,10130,10130,10130,153
|
|
20230901,121300,167077350,10090,10090,10090,10090,0
|
|
20230901,121200,167077350,10090,10090,10090,10090,0
|
|
20230901,121100,167077350,10090,10110,10110,10090,250
|
|
20230901,121000,164554790,10090,10090,10090,10090,0
|
|
20230901,120900,164554790,10090,10090,10090,10090,0
|
|
20230901,120800,164554790,10090,10100,10100,10090,78
|
|
20230901,120700,163767760,10140,10140,10140,10140,47
|
|
20230901,120600,163291180,10140,10140,10140,10140,0
|
|
20230901,120500,163291180,10140,10140,10140,10140,0
|
|
20230901,120400,163291180,10140,10140,10140,10140,0
|
|
20230901,120300,163291180,10140,10140,10140,10140,0
|
|
20230901,120200,163291180,10140,10140,10140,10140,0
|
|
20230901,120100,163291180,10140,10140,10140,10140,0
|
|
20230901,120000,163291180,10140,10140,10140,10140,0
|
|
20230901,115900,163291180,10140,10140,10140,10140,4
|
|
20230901,115800,163250620,10140,10140,10140,10140,17
|
|
20230901,115700,163078240,10150,10150,10150,10150,0
|
|
20230901,115600,163078240,10150,10150,10150,10150,0
|
|
20230901,115500,163078240,10150,10150,10150,10150,6
|
|
20230901,115400,163017340,10140,10140,10140,10140,0
|
|
20230901,115300,163017340,10140,10140,10140,10140,0
|
|
20230901,115200,163017340,10140,10140,10140,10140,35
|
|
20230901,115100,162662440,10140,10140,10140,10140,0
|
|
20230901,115000,162662440,10140,10140,10140,10140,0
|
|
20230901,114900,162662440,10140,10140,10140,10140,46
|
|
20230901,114800,162196000,10040,10130,10130,10040,1191
|
|
20230901,114700,150220310,10130,10130,10130,10130,39
|
|
20230901,114600,149825240,10130,10130,10130,10130,394
|
|
20230901,114500,145834020,10210,10210,10210,10210,0
|
|
20230901,114400,145834020,10210,10210,10210,10210,0
|
|
20230901,114300,145834020,10210,10210,10210,10210,0
|
|
20230901,114200,145834020,10210,10210,10210,10210,0
|
|
20230901,114100,145834020,10210,10210,10210,10210,0
|
|
20230901,114000,145834020,10210,10210,10210,10210,0
|
|
20230901,113900,145834020,10210,10210,10210,10210,0
|
|
20230901,113800,145834020,10210,10210,10210,10210,0
|
|
20230901,113700,145834020,10210,10210,10210,10210,8
|
|
20230901,113600,145752340,10210,10210,10210,10210,1
|
|
20230901,113500,145742130,10210,10210,10210,10210,1
|
|
20230901,113400,145731920,10200,10200,10200,10200,0
|
|
20230901,113300,145731920,10200,10200,10200,10200,5
|
|
20230901,113200,145680920,10220,10220,10220,10220,0
|
|
20230901,113100,145680920,10220,10220,10220,10220,0
|
|
20230901,113000,145680920,10220,10220,10220,10220,0
|
|
20230901,112900,145680920,10220,10220,10220,10220,0
|
|
20230901,112800,145680920,10220,10220,10220,10220,0
|
|
20230901,112700,145680920,10220,10220,10220,10220,0
|
|
20230901,112600,145680920,10220,10220,10220,10220,0
|
|
20230901,112500,145680920,10220,10220,10220,10160,4
|
|
20230901,112400,145640160,10150,10220,10220,10150,11
|
|
20230901,112300,145528430,10130,10160,10160,10130,130
|
|
20230901,112200,144209440,10230,10230,10230,10230,1
|
|
20230901,112100,144199210,10220,10220,10220,10220,0
|
|
20230901,112000,144199210,10220,10220,10220,10220,0
|
|
20230901,111900,144199210,10220,10220,10220,10220,31
|
|
20230901,111800,143882390,10220,10220,10220,10220,103
|
|
20230901,111700,142829730,10220,10220,10220,10220,100
|
|
20230901,111600,141807730,10220,10240,10240,10220,137
|
|
20230901,111500,140407140,10220,10220,10220,10220,100
|
|
20230901,111400,139385140,10220,10190,10220,10190,700
|
|
20230901,111300,132236790,10200,10200,10200,10200,0
|
|
20230901,111200,132236790,10200,10200,10200,10200,0
|
|
20230901,111100,132236790,10200,10200,10200,10200,0
|
|
20230901,111000,132236790,10200,10200,10200,10200,0
|
|
20230901,110900,132236790,10200,10200,10200,10200,0
|
|
20230901,110800,132236790,10200,10190,10200,10190,30
|
|
20230901,110700,131930890,10190,10180,10190,10180,157
|
|
20230901,110600,130331520,10180,10170,10180,10170,65
|
|
20230901,110500,129669920,10130,10130,10130,10130,150
|
|
20230901,110400,128150420,10100,10120,10120,10100,53
|
|
20230901,110300,127614340,10100,10100,10100,10100,0
|
|
20230901,110200,127614340,10100,10100,10100,10100,2
|
|
20230901,110100,127594140,10100,10100,10100,10100,0
|
|
20230901,110000,127594140,10100,10100,10100,10100,0
|
|
20230901,105900,127594140,10100,10100,10100,10100,0
|
|
20230901,105800,127594140,10100,10100,10100,10100,0
|
|
20230901,105700,127594140,10100,10100,10100,10100,0
|
|
20230901,105600,127594140,10100,10120,10120,10100,20
|
|
20230901,105500,127391920,10120,10120,10120,10120,2
|
|
20230901,105400,127371680,10100,10100,10100,10100,0
|
|
20230901,105300,127371680,10100,10110,10110,10100,280
|
|
20230901,105200,124542530,10100,10100,10100,10100,0
|
|
20230901,105100,124542530,10100,10120,10120,10100,200
|
|
20230901,105000,122521430,10130,10140,10140,10130,28
|
|
20230901,104900,122237780,10140,10140,10140,10140,40
|
|
20230901,104800,121832180,10100,10100,10100,10100,0
|
|
20230901,104700,121832180,10100,10100,10100,10100,0
|
|
20230901,104600,121832180,10100,10160,10160,10100,700
|
|
20230901,104500,114753860,10140,10180,10180,10130,335
|
|
20230901,104400,111356480,10170,10170,10170,10170,0
|
|
20230901,104300,111356480,10170,10220,10220,10170,110
|
|
20230901,104200,110237540,10220,10220,10220,10220,0
|
|
20230901,104100,110237540,10220,10220,10220,10220,0
|
|
20230901,104000,110237540,10220,10220,10220,10220,0
|
|
20230901,103900,110237540,10220,10220,10220,10220,159
|
|
20230901,103800,108612560,10210,10210,10210,10210,0
|
|
20230901,103700,108612560,10210,10210,10210,10210,0
|
|
20230901,103600,108612560,10210,10210,10210,10210,0
|
|
20230901,103500,108612560,10210,10210,10210,10210,0
|
|
20230901,103400,108612560,10210,10210,10210,10210,0
|
|
20230901,103300,108612560,10210,10210,10210,10210,0
|
|
20230901,103200,108612560,10210,10210,10210,10210,153
|
|
20230901,103100,107050430,10210,10210,10210,10210,0
|
|
20230901,103000,107050430,10210,10210,10210,10210,0
|
|
20230901,102900,107050430,10210,10210,10210,10210,0
|
|
20230901,102800,107050430,10210,10210,10210,10210,0
|
|
20230901,102700,107050430,10210,10210,10210,10210,0
|
|
20230901,102600,107050430,10210,10210,10210,10210,0
|
|
20230901,102500,107050430,10210,10210,10210,10210,0
|
|
20230901,102400,107050430,10210,10210,10210,10210,0
|
|
20230901,102300,107050430,10210,10210,10210,10210,0
|
|
20230901,102200,107050430,10210,10210,10210,10210,0
|
|
20230901,102100,107050430,10210,10210,10210,10210,0
|
|
20230901,102000,107050430,10210,10210,10210,10210,0
|
|
20230901,101900,107050430,10210,10210,10210,10210,1
|
|
20230901,101800,107040220,10170,10170,10170,10170,0
|
|
20230901,101700,107040220,10170,10170,10170,10170,7
|
|
20230901,101600,106969030,10170,10180,10180,10170,106
|
|
20230901,101500,105890950,10160,10200,10200,10160,98
|
|
20230901,101400,104894980,10200,10200,10200,10200,1
|
|
20230901,101300,104884780,10210,10210,10210,10210,175
|
|
20230901,101200,103098030,10210,10210,10210,10210,1
|
|
20230901,101100,103087820,10250,10250,10250,10250,0
|
|
20230901,101000,103087820,10250,10250,10250,10250,0
|
|
20230901,100900,103087820,10250,10250,10250,10250,2
|
|
20230901,100800,103067320,10260,10260,10260,10260,0
|
|
20230901,100700,103067320,10260,10260,10260,10260,5
|
|
20230901,100600,103016020,10270,10270,10270,10270,0
|
|
20230901,100500,103016020,10270,10270,10270,10270,0
|
|
20230901,100400,103016020,10270,10270,10270,10270,1
|
|
20230901,100300,103005750,10160,10250,10250,10160,250
|
|
20230901,100200,100452350,10250,10250,10250,10250,0
|
|
20230901,100100,100452350,10250,10240,10250,10240,54
|
|
20230901,100000,99898860,10250,10250,10250,10250,4
|
|
20230901,095900,99857860,10250,10250,10250,10250,3
|
|
20230901,095800,99827110,10250,10250,10250,10250,0
|
|
20230901,095700,99827110,10250,10250,10250,10250,13
|
|
20230901,095600,99693860,10250,10250,10250,10250,1
|
|
20230901,095500,99683610,10250,10250,10250,10250,0
|
|
20230901,095400,99683610,10250,10260,10270,10250,52
|
|
20230901,095300,99150460,10300,10310,10310,10300,44
|
|
20230901,095200,98697250,10300,10300,10300,10300,228
|
|
20230901,095100,96348850,10300,10300,10300,10300,0
|
|
20230901,095000,96348850,10300,10300,10300,10300,482
|
|
20230901,094900,91384250,10300,10300,10320,10300,241
|
|
20230901,094800,88900010,10300,10300,10300,10300,0
|
|
20230901,094700,88900010,10300,10290,10300,10290,542
|
|
20230901,094600,83320120,10300,10250,10300,10250,662
|
|
20230901,094500,76508190,10270,10270,10270,10270,0
|
|
20230901,094400,76508190,10270,10280,10290,10270,71
|
|
20230901,094300,75778580,10300,10300,10300,10300,158
|
|
20230901,094200,74151180,10290,10270,10290,10270,1164
|
|
20230901,094100,62184600,10260,10260,10260,10260,12
|
|
20230901,094000,62061480,10270,10280,10280,10270,32
|
|
20230901,093900,61732540,10280,10230,10290,10220,1867
|
|
20230901,093800,42556700,10220,10220,10220,10220,11
|
|
20230901,093700,42444280,10210,10140,10210,10140,1109
|
|
20230901,093600,31156640,10140,10140,10140,10140,1
|
|
20230901,093500,31146500,10160,10150,10160,10150,20
|
|
20230901,093400,30943380,10160,10180,10180,10160,228
|
|
20230901,093300,28625640,10210,10210,10210,10210,0
|
|
20230901,093200,28625640,10210,10210,10210,10210,0
|
|
20230901,093100,28625640,10210,10210,10210,10210,1
|
|
20230901,093000,28615430,10220,10220,10220,10220,0
|
|
20230901,092900,28615430,10220,10220,10220,10220,3
|
|
20230901,092800,28584770,10240,10240,10240,10240,1
|
|
20230901,092700,28574530,10250,10250,10250,10250,0
|
|
20230901,092600,28574530,10250,10240,10250,10240,49
|
|
20230901,092500,28072670,10240,10240,10240,10240,100
|
|
20230901,092400,27048670,10240,10220,10240,10220,289
|
|
20230901,092300,24092410,10210,10190,10210,10190,564
|
|
20230901,092200,18338540,10160,10130,10160,10130,319
|
|
20230901,092100,15102390,10130,10130,10130,10130,0
|
|
20230901,092000,15102390,10130,10130,10130,10130,0
|
|
20230901,091900,15102390,10130,10130,10130,10130,32
|
|
20230901,091800,14778230,10140,10140,10140,10140,0
|
|
20230901,091700,14778230,10140,10140,10140,10140,2
|
|
20230901,091600,14757950,10140,10140,10140,10140,20
|
|
20230901,091500,14555150,10130,10130,10130,10130,31
|
|
20230901,091400,14241120,10130,10130,10130,10130,0
|
|
20230901,091300,14241120,10130,10130,10130,10130,30
|
|
20230901,091200,13937220,10130,10130,10130,10130,11
|
|
20230901,091100,13825790,10140,10140,10140,10140,0
|
|
20230901,091000,13825790,10140,10140,10140,10140,10
|
|
20230901,090900,13724390,10130,10130,10130,10130,230
|
|
20230901,090800,11394490,10130,10110,10130,10110,230
|
|
20230901,090700,9069170,10110,10110,10110,10110,13
|
|
20230901,090600,8937740,10100,10100,10100,10100,0
|
|
20230901,090500,8937740,10100,10070,10100,10070,392
|
|
20230901,090400,4981010,10070,10070,10070,10070,0
|
|
20230901,090300,4981010,10070,10000,10070,10000,436
|
|
20230901,090200,620590,10000,10010,10010,10000,10
|
|
20230901,090100,520540,10100,10050,10100,10050,20
|
|
20230901,090000,319040,9970,9970,9970,9970,32
|