574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,183000,1405298990,8350,8350,8350,8350,0
|
|
20230901,182900,1405298990,8350,8350,8350,8350,0
|
|
20230901,182800,1405298990,8350,8350,8350,8350,0
|
|
20230901,182700,1405298990,8350,8350,8350,8350,0
|
|
20230901,182600,1405298990,8350,8350,8350,8350,0
|
|
20230901,182500,1405298990,8350,8350,8350,8350,0
|
|
20230901,182400,1405298990,8350,8350,8350,8350,0
|
|
20230901,182300,1405298990,8350,8350,8350,8350,0
|
|
20230901,182200,1405298990,8350,8350,8350,8350,0
|
|
20230901,182100,1405298990,8350,8350,8350,8350,0
|
|
20230901,182000,1405298990,8350,8350,8350,8350,0
|
|
20230901,181900,1405298990,8350,8350,8350,8350,0
|
|
20230901,181800,1405298990,8350,8350,8350,8350,0
|
|
20230901,181700,1405298990,8350,8350,8350,8350,0
|
|
20230901,181600,1405298990,8350,8350,8350,8350,0
|
|
20230901,181500,1405298990,8350,8350,8350,8350,0
|
|
20230901,181400,1405298990,8350,8350,8350,8350,0
|
|
20230901,181300,1405298990,8350,8350,8350,8350,0
|
|
20230901,181200,1405298990,8350,8350,8350,8350,0
|
|
20230901,181100,1405298990,8350,8350,8350,8350,0
|
|
20230901,181000,1405298990,8350,8350,8350,8350,0
|
|
20230901,180900,1405298990,8350,8350,8350,8350,0
|
|
20230901,180800,1405298990,8350,8350,8350,8350,0
|
|
20230901,180700,1405298990,8350,8350,8350,8350,0
|
|
20230901,180600,1405298990,8350,8350,8350,8350,0
|
|
20230901,180500,1405298990,8350,8350,8350,8350,0
|
|
20230901,180400,1405298990,8350,8350,8350,8350,0
|
|
20230901,180300,1405298990,8350,8350,8350,8350,0
|
|
20230901,180200,1405298990,8350,8350,8350,8350,0
|
|
20230901,180100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,180000,1405298990,8350,8350,8350,8350,0
|
|
20230901,175900,1405298990,8350,8350,8350,8350,0
|
|
20230901,175800,1405298990,8350,8350,8350,8350,0
|
|
20230901,175700,1405298990,8350,8350,8350,8350,0
|
|
20230901,175600,1405298990,8350,8350,8350,8350,0
|
|
20230901,175500,1405298990,8350,8350,8350,8350,0
|
|
20230901,175400,1405298990,8350,8350,8350,8350,0
|
|
20230901,175300,1405298990,8350,8350,8350,8350,0
|
|
20230901,175200,1405298990,8350,8350,8350,8350,0
|
|
20230901,175100,1405298990,8350,8350,8350,8350,0
|
|
20230901,175000,1405298990,8350,8350,8350,8350,0
|
|
20230901,174900,1405298990,8350,8350,8350,8350,0
|
|
20230901,174800,1405298990,8350,8350,8350,8350,0
|
|
20230901,174700,1405298990,8350,8350,8350,8350,0
|
|
20230901,174600,1405298990,8350,8350,8350,8350,0
|
|
20230901,174500,1405298990,8350,8350,8350,8350,0
|
|
20230901,174400,1405298990,8350,8350,8350,8350,0
|
|
20230901,174300,1405298990,8350,8350,8350,8350,0
|
|
20230901,174200,1405298990,8350,8350,8350,8350,0
|
|
20230901,174100,1405298990,8350,8350,8350,8350,0
|
|
20230901,174000,1405298990,8350,8350,8350,8350,0
|
|
20230901,173900,1405298990,8350,8350,8350,8350,0
|
|
20230901,173800,1405298990,8350,8350,8350,8350,0
|
|
20230901,173700,1405298990,8350,8350,8350,8350,0
|
|
20230901,173600,1405298990,8350,8350,8350,8350,0
|
|
20230901,173500,1405298990,8350,8350,8350,8350,0
|
|
20230901,173400,1405298990,8350,8350,8350,8350,0
|
|
20230901,173300,1405298990,8350,8350,8350,8350,0
|
|
20230901,173200,1405298990,8350,8350,8350,8350,0
|
|
20230901,173100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,173000,1405298990,8350,8350,8350,8350,0
|
|
20230901,172900,1405298990,8350,8350,8350,8350,0
|
|
20230901,172800,1405298990,8350,8350,8350,8350,0
|
|
20230901,172700,1405298990,8350,8350,8350,8350,0
|
|
20230901,172600,1405298990,8350,8350,8350,8350,0
|
|
20230901,172500,1405298990,8350,8350,8350,8350,0
|
|
20230901,172400,1405298990,8350,8350,8350,8350,0
|
|
20230901,172300,1405298990,8350,8350,8350,8350,0
|
|
20230901,172200,1405298990,8350,8350,8350,8350,0
|
|
20230901,172100,1405298990,8350,8350,8350,8350,0
|
|
20230901,172000,1405298990,8350,8350,8350,8350,0
|
|
20230901,171900,1405298990,8350,8350,8350,8350,0
|
|
20230901,171800,1405298990,8350,8350,8350,8350,0
|
|
20230901,171700,1405298990,8350,8350,8350,8350,0
|
|
20230901,171600,1405298990,8350,8350,8350,8350,0
|
|
20230901,171500,1405298990,8350,8350,8350,8350,0
|
|
20230901,171400,1405298990,8350,8350,8350,8350,0
|
|
20230901,171300,1405298990,8350,8350,8350,8350,0
|
|
20230901,171200,1405298990,8350,8350,8350,8350,0
|
|
20230901,171100,1405298990,8350,8350,8350,8350,0
|
|
20230901,171000,1405298990,8350,8350,8350,8350,0
|
|
20230901,170900,1405298990,8350,8350,8350,8350,0
|
|
20230901,170800,1405298990,8350,8350,8350,8350,0
|
|
20230901,170700,1405298990,8350,8350,8350,8350,0
|
|
20230901,170600,1405298990,8350,8350,8350,8350,0
|
|
20230901,170500,1405298990,8350,8350,8350,8350,0
|
|
20230901,170400,1405298990,8350,8350,8350,8350,0
|
|
20230901,170300,1405298990,8350,8350,8350,8350,0
|
|
20230901,170200,1405298990,8350,8350,8350,8350,0
|
|
20230901,170100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,170000,1405298990,8350,8350,8350,8350,0
|
|
20230901,165900,1405298990,8350,8350,8350,8350,0
|
|
20230901,165800,1405298990,8350,8350,8350,8350,0
|
|
20230901,165700,1405298990,8350,8350,8350,8350,0
|
|
20230901,165600,1405298990,8350,8350,8350,8350,0
|
|
20230901,165500,1405298990,8350,8350,8350,8350,0
|
|
20230901,165400,1405298990,8350,8350,8350,8350,0
|
|
20230901,165300,1405298990,8350,8350,8350,8350,0
|
|
20230901,165200,1405298990,8350,8350,8350,8350,0
|
|
20230901,165100,1405298990,8350,8350,8350,8350,0
|
|
20230901,165000,1405298990,8350,8350,8350,8350,0
|
|
20230901,164900,1405298990,8350,8350,8350,8350,0
|
|
20230901,164800,1405298990,8350,8350,8350,8350,0
|
|
20230901,164700,1405298990,8350,8350,8350,8350,0
|
|
20230901,164600,1405298990,8350,8350,8350,8350,0
|
|
20230901,164500,1405298990,8350,8350,8350,8350,0
|
|
20230901,164400,1405298990,8350,8350,8350,8350,0
|
|
20230901,164300,1405298990,8350,8350,8350,8350,0
|
|
20230901,164200,1405298990,8350,8350,8350,8350,0
|
|
20230901,164100,1405298990,8350,8350,8350,8350,0
|
|
20230901,164000,1405298990,8350,8350,8350,8350,0
|
|
20230901,163900,1405298990,8350,8350,8350,8350,0
|
|
20230901,163800,1405298990,8350,8350,8350,8350,0
|
|
20230901,163700,1405298990,8350,8350,8350,8350,0
|
|
20230901,163600,1405298990,8350,8350,8350,8350,0
|
|
20230901,163500,1405298990,8350,8350,8350,8350,0
|
|
20230901,163400,1405298990,8350,8350,8350,8350,0
|
|
20230901,163300,1405298990,8350,8350,8350,8350,0
|
|
20230901,163200,1405298990,8350,8350,8350,8350,0
|
|
20230901,163100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,163000,1405298990,8350,8350,8350,8350,0
|
|
20230901,162900,1405298990,8350,8350,8350,8350,0
|
|
20230901,162800,1405298990,8350,8350,8350,8350,0
|
|
20230901,162700,1405298990,8350,8350,8350,8350,0
|
|
20230901,162600,1405298990,8350,8350,8350,8350,0
|
|
20230901,162500,1405298990,8350,8350,8350,8350,0
|
|
20230901,162400,1405298990,8350,8350,8350,8350,0
|
|
20230901,162300,1405298990,8350,8350,8350,8350,0
|
|
20230901,162200,1405298990,8350,8350,8350,8350,0
|
|
20230901,162100,1405298990,8350,8350,8350,8350,0
|
|
20230901,162000,1405298990,8350,8350,8350,8350,0
|
|
20230901,161900,1405298990,8350,8350,8350,8350,0
|
|
20230901,161800,1405298990,8350,8350,8350,8350,0
|
|
20230901,161700,1405298990,8350,8350,8350,8350,0
|
|
20230901,161600,1405298990,8350,8350,8350,8350,0
|
|
20230901,161500,1405298990,8350,8350,8350,8350,0
|
|
20230901,161400,1405298990,8350,8350,8350,8350,0
|
|
20230901,161300,1405298990,8350,8350,8350,8350,0
|
|
20230901,161200,1405298990,8350,8350,8350,8350,0
|
|
20230901,161100,1405298990,8350,8350,8350,8350,0
|
|
20230901,161000,1405298990,8350,8350,8350,8350,0
|
|
20230901,160900,1405298990,8350,8350,8350,8350,0
|
|
20230901,160800,1405298990,8350,8350,8350,8350,0
|
|
20230901,160700,1405298990,8350,8350,8350,8350,0
|
|
20230901,160600,1405298990,8350,8350,8350,8350,0
|
|
20230901,160500,1405298990,8350,8350,8350,8350,0
|
|
20230901,160400,1405298990,8350,8350,8350,8350,0
|
|
20230901,160300,1405298990,8350,8350,8350,8350,0
|
|
20230901,160200,1405298990,8350,8350,8350,8350,0
|
|
20230901,160100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,160000,1405298990,8350,8350,8350,8350,0
|
|
20230901,155900,1405298990,8350,8350,8350,8350,0
|
|
20230901,155800,1405298990,8350,8350,8350,8350,0
|
|
20230901,155700,1405298990,8350,8350,8350,8350,0
|
|
20230901,155600,1405298990,8350,8350,8350,8350,0
|
|
20230901,155500,1405298990,8350,8350,8350,8350,0
|
|
20230901,155400,1405298990,8350,8350,8350,8350,0
|
|
20230901,155300,1405298990,8350,8350,8350,8350,0
|
|
20230901,155200,1405298990,8350,8350,8350,8350,0
|
|
20230901,155100,1405298990,8350,8350,8350,8350,0
|
|
20230901,155000,1405298990,8350,8350,8350,8350,0
|
|
20230901,154900,1405298990,8350,8350,8350,8350,0
|
|
20230901,154800,1405298990,8350,8350,8350,8350,0
|
|
20230901,154700,1405298990,8350,8350,8350,8350,0
|
|
20230901,154600,1405298990,8350,8350,8350,8350,0
|
|
20230901,154500,1405298990,8350,8350,8350,8350,0
|
|
20230901,154400,1405298990,8350,8350,8350,8350,0
|
|
20230901,154300,1405298990,8350,8350,8350,8350,0
|
|
20230901,154200,1405298990,8350,8350,8350,8350,0
|
|
20230901,154100,1405298990,8350,8350,8350,8350,0
|
|
20230901,154000,1405298990,8350,8350,8350,8350,0
|
|
20230901,153900,1405298990,8350,8350,8350,8350,0
|
|
20230901,153800,1405298990,8350,8350,8350,8350,0
|
|
20230901,153700,1405298990,8350,8350,8350,8350,0
|
|
20230901,153600,1405298990,8350,8350,8350,8350,0
|
|
20230901,153500,1405298990,8350,8350,8350,8350,0
|
|
20230901,153400,1405298990,8350,8350,8350,8350,0
|
|
20230901,153300,1405298990,8350,8350,8350,8350,0
|
|
20230901,153200,1405298990,8350,8350,8350,8350,0
|
|
20230901,153100,1405298990,8350,8350,8350,8350,10580
|
|
20230901,153000,1405298990,8350,8350,8350,8350,10580
|
|
20230901,152900,1316955990,8360,8360,8360,8360,0
|
|
20230901,152800,1316955990,8360,8360,8360,8360,0
|
|
20230901,152700,1316955990,8360,8360,8360,8360,0
|
|
20230901,152600,1316955990,8360,8360,8360,8360,0
|
|
20230901,152500,1316955990,8360,8360,8360,8360,0
|
|
20230901,152400,1316955990,8360,8360,8360,8360,0
|
|
20230901,152300,1316955990,8360,8360,8360,8360,0
|
|
20230901,152200,1316955990,8360,8360,8360,8360,0
|
|
20230901,152100,1316955990,8360,8360,8360,8360,0
|
|
20230901,152000,1316955990,8360,8360,8360,8360,0
|
|
20230901,151900,1316955990,8360,8370,8370,8360,1846
|
|
20230901,151800,1301522520,8370,8370,8370,8370,34
|
|
20230901,151700,1301237940,8370,8370,8370,8370,103
|
|
20230901,151600,1300375830,8370,8360,8370,8360,101
|
|
20230901,151500,1299531070,8360,8360,8360,8360,25
|
|
20230901,151400,1299322070,8370,8360,8370,8360,148
|
|
20230901,151300,1298083550,8360,8360,8360,8360,1685
|
|
20230901,151200,1283996950,8360,8360,8360,8360,513
|
|
20230901,151100,1279708270,8350,8370,8370,8350,1114
|
|
20230901,151000,1270396130,8370,8370,8370,8370,317
|
|
20230901,150900,1267742840,8370,8380,8380,8370,508
|
|
20230901,150800,1263489960,8380,8380,8390,8380,751
|
|
20230901,150700,1257195230,8390,8380,8390,8380,117
|
|
20230901,150600,1256214300,8380,8370,8380,8370,327
|
|
20230901,150500,1253475460,8370,8370,8370,8360,900
|
|
20230901,150400,1245942750,8370,8370,8370,8370,66
|
|
20230901,150300,1245390330,8370,8370,8370,8370,229
|
|
20230901,150200,1243473600,8370,8370,8370,8370,0
|
|
20230901,150100,1243473600,8370,8370,8370,8370,43
|
|
20230901,150000,1243113690,8370,8360,8370,8360,144
|
|
20230901,145900,1241909660,8360,8370,8370,8360,151
|
|
20230901,145800,1240646100,8370,8370,8370,8370,6
|
|
20230901,145700,1240595880,8370,8380,8380,8370,717
|
|
20230901,145600,1234594340,8380,8390,8390,8380,125
|
|
20230901,145500,1233545840,8370,8370,8380,8370,278
|
|
20230901,145400,1231218950,8370,8370,8370,8370,326
|
|
20230901,145300,1228490330,8350,8350,8350,8350,0
|
|
20230901,145200,1228490330,8350,8360,8360,8350,2138
|
|
20230901,145100,1210631770,8370,8370,8370,8370,4
|
|
20230901,145000,1210598290,8360,8360,8360,8360,187
|
|
20230901,144900,1209034970,8360,8360,8360,8350,2269
|
|
20230901,144800,1190066900,8360,8370,8370,8360,1767
|
|
20230901,144700,1175278020,8370,8370,8370,8370,51
|
|
20230901,144600,1174851150,8380,8370,8380,8370,243
|
|
20230901,144500,1172815240,8380,8390,8390,8380,1172
|
|
20230901,144400,1162991840,8390,8390,8390,8390,1
|
|
20230901,144300,1162983450,8380,8380,8380,8380,7
|
|
20230901,144200,1162924790,8380,8380,8380,8380,0
|
|
20230901,144100,1162924790,8380,8380,8380,8380,9
|
|
20230901,144000,1162849370,8380,8380,8380,8380,18
|
|
20230901,143900,1162698530,8380,8380,8390,8370,234
|
|
20230901,143800,1160735680,8380,8380,8380,8370,267
|
|
20230901,143700,1158499480,8380,8380,8380,8380,109
|
|
20230901,143600,1157586060,8390,8390,8390,8390,219
|
|
20230901,143500,1155748650,8370,8370,8370,8370,0
|
|
20230901,143400,1155748650,8370,8370,8370,8370,0
|
|
20230901,143300,1155748650,8370,8370,8370,8370,0
|
|
20230901,143200,1155748650,8370,8370,8370,8370,0
|
|
20230901,143100,1155748650,8370,8370,8370,8370,0
|
|
20230901,143000,1155748650,8370,8370,8370,8370,0
|
|
20230901,142900,1155748650,8370,8370,8370,8370,0
|
|
20230901,142800,1155748650,8370,8370,8370,8370,0
|
|
20230901,142700,1155748650,8370,8370,8370,8370,0
|
|
20230901,142600,1155748650,8370,8380,8380,8370,2006
|
|
20230901,142500,1138949170,8380,8380,8380,8380,192
|
|
20230901,142400,1137340210,8390,8380,8390,8380,46
|
|
20230901,142300,1136954680,8390,8390,8400,8380,921
|
|
20230901,142200,1129233050,8390,8390,8390,8390,29
|
|
20230901,142100,1128989740,8400,8390,8400,8390,42
|
|
20230901,142000,1128637280,8390,8390,8400,8390,18
|
|
20230901,141900,1128486160,8390,8380,8390,8380,205
|
|
20230901,141800,1126766250,8390,8390,8390,8390,1
|
|
20230901,141700,1126757860,8390,8390,8390,8390,113
|
|
20230901,141600,1125809790,8390,8380,8390,8380,112
|
|
20230901,141500,1124870950,8380,8380,8380,8380,112
|
|
20230901,141400,1123932390,8380,8390,8390,8370,2165
|
|
20230901,141300,1105786600,8390,8390,8390,8390,10
|
|
20230901,141200,1105702700,8390,8390,8390,8390,0
|
|
20230901,141100,1105702700,8390,8380,8390,8380,11
|
|
20230901,141000,1105610490,8380,8370,8380,8370,105
|
|
20230901,140900,1104731510,8370,8380,8380,8370,113
|
|
20230901,140800,1103785690,8370,8380,8380,8360,2422
|
|
20230901,140700,1083528630,8370,8380,8380,8370,643
|
|
20230901,140600,1078146710,8380,8380,8380,8380,2
|
|
20230901,140500,1078129950,8390,8390,8390,8390,1131
|
|
20230901,140400,1068640860,8380,8380,8380,8380,621
|
|
20230901,140300,1063436880,8380,8380,8380,8380,182
|
|
20230901,140200,1061911720,8380,8390,8390,8380,1000
|
|
20230901,140100,1053530960,8390,8390,8390,8390,637
|
|
20230901,140000,1048186530,8390,8390,8390,8390,18
|
|
20230901,135900,1048035510,8410,8410,8410,8410,40
|
|
20230901,135800,1047699110,8390,8390,8390,8390,27
|
|
20230901,135700,1047472580,8380,8380,8380,8380,5
|
|
20230901,135600,1047430680,8380,8380,8380,8380,134
|
|
20230901,135500,1046307760,8390,8380,8390,8380,6
|
|
20230901,135400,1046257450,8390,8380,8390,8380,96
|
|
20230901,135300,1045452940,8380,8380,8380,8380,0
|
|
20230901,135200,1045452940,8380,8380,8380,8380,0
|
|
20230901,135100,1045452940,8380,8380,8380,8380,25
|
|
20230901,135000,1045243440,8380,8400,8400,8380,35
|
|
20230901,134900,1044950100,8390,8390,8390,8390,672
|
|
20230901,134800,1039312020,8390,8390,8390,8390,247
|
|
20230901,134700,1037239690,8390,8390,8390,8390,2
|
|
20230901,134600,1037222910,8390,8390,8390,8390,218
|
|
20230901,134500,1035393890,8380,8380,8380,8380,10
|
|
20230901,134400,1035310090,8380,8380,8380,8380,8
|
|
20230901,134300,1035243050,8410,8410,8410,8410,0
|
|
20230901,134200,1035243050,8410,8410,8410,8410,1
|
|
20230901,134100,1035234640,8380,8390,8390,8380,82
|
|
20230901,134000,1034546890,8420,8420,8420,8420,0
|
|
20230901,133900,1034546890,8420,8420,8420,8420,0
|
|
20230901,133800,1034546890,8420,8420,8420,8420,0
|
|
20230901,133700,1034546890,8420,8410,8420,8410,20
|
|
20230901,133600,1034378580,8380,8380,8380,8380,1
|
|
20230901,133500,1034370200,8380,8380,8380,8380,89
|
|
20230901,133400,1033624380,8380,8380,8380,8380,350
|
|
20230901,133300,1030691380,8410,8410,8410,8410,2
|
|
20230901,133200,1030674560,8380,8380,8380,8380,0
|
|
20230901,133100,1030674560,8380,8380,8380,8380,0
|
|
20230901,133000,1030674560,8380,8380,8380,8380,1
|
|
20230901,132900,1030666180,8420,8390,8420,8390,194
|
|
20230901,132800,1029033960,8380,8380,8380,8380,20
|
|
20230901,132700,1028866360,8390,8390,8390,8390,1
|
|
20230901,132600,1028857970,8390,8390,8390,8390,40
|
|
20230901,132500,1028522370,8390,8410,8410,8360,2250
|
|
20230901,132400,1009694310,8400,8390,8400,8390,72
|
|
20230901,132300,1009090210,8390,8390,8390,8390,1
|
|
20230901,132200,1009081820,8410,8410,8410,8410,0
|
|
20230901,132100,1009081820,8410,8410,8410,8410,12
|
|
20230901,132000,1008980900,8410,8410,8410,8410,2
|
|
20230901,131900,1008964080,8410,8410,8410,8410,0
|
|
20230901,131800,1008964080,8410,8410,8410,8410,1
|
|
20230901,131700,1008955670,8410,8380,8410,8370,441
|
|
20230901,131600,1005263260,8390,8390,8390,8390,4
|
|
20230901,131500,1005229700,8390,8380,8390,8380,9
|
|
20230901,131400,1005154250,8370,8380,8380,8370,282
|
|
20230901,131300,1002793900,8380,8370,8380,8370,440
|
|
20230901,131200,999110900,8380,8370,8380,8370,536
|
|
20230901,131100,994619420,8380,8370,8380,8370,430
|
|
20230901,131000,991019160,8380,8380,8380,8380,565
|
|
20230901,130900,986284460,8390,8390,8390,8390,2
|
|
20230901,130800,986267680,8390,8390,8390,8390,62
|
|
20230901,130700,985747500,8380,8380,8380,8380,0
|
|
20230901,130600,985747500,8380,8380,8380,8380,0
|
|
20230901,130500,985747500,8380,8380,8380,8380,0
|
|
20230901,130400,985747500,8380,8380,8380,8380,5
|
|
20230901,130300,985705600,8380,8380,8380,8380,0
|
|
20230901,130200,985705600,8380,8400,8420,8380,588
|
|
20230901,130100,980768780,8380,8380,8380,8380,20
|
|
20230901,130000,980601180,8380,8390,8390,8380,424
|
|
20230901,125900,977047040,8380,8380,8380,8380,0
|
|
20230901,125800,977047040,8380,8380,8380,8380,168
|
|
20230901,125700,975639200,8380,8380,8380,8380,5
|
|
20230901,125600,975597300,8380,8380,8380,8380,0
|
|
20230901,125500,975597300,8380,8380,8380,8380,0
|
|
20230901,125400,975597300,8380,8380,8380,8380,300
|
|
20230901,125300,973083300,8380,8410,8410,8380,107
|
|
20230901,125200,972185690,8410,8410,8410,8410,0
|
|
20230901,125100,972185690,8410,8410,8410,8410,27
|
|
20230901,125000,971958620,8410,8410,8410,8410,28
|
|
20230901,124900,971723140,8410,8410,8410,8410,430
|
|
20230901,124800,968106840,8410,8390,8410,8390,295
|
|
20230901,124700,965629470,8390,8400,8400,8390,26
|
|
20230901,124600,965411080,8410,8410,8410,8410,0
|
|
20230901,124500,965411080,8410,8410,8410,8410,5
|
|
20230901,124400,965369030,8410,8410,8410,8410,3
|
|
20230901,124300,965343800,8410,8410,8410,8410,38
|
|
20230901,124200,965024220,8410,8400,8410,8400,3312
|
|
20230901,124100,937171300,8400,8400,8400,8400,100
|
|
20230901,124000,936331300,8390,8400,8400,8390,40
|
|
20230901,123900,935995600,8390,8400,8400,8390,60
|
|
20230901,123800,935492100,8400,8380,8400,8370,67
|
|
20230901,123700,934930700,8370,8370,8370,8370,0
|
|
20230901,123600,934930700,8370,8390,8390,8370,1876
|
|
20230901,123500,919204110,8380,8380,8380,8380,0
|
|
20230901,123400,919204110,8380,8380,8380,8380,0
|
|
20230901,123300,919204110,8380,8380,8380,8380,0
|
|
20230901,123200,919204110,8380,8380,8380,8380,0
|
|
20230901,123100,919204110,8380,8390,8390,8380,2554
|
|
20230901,123000,897796930,8400,8400,8400,8400,84
|
|
20230901,122900,897091330,8400,8400,8400,8400,76
|
|
20230901,122800,896452930,8400,8380,8410,8380,1897
|
|
20230901,122700,880514270,8380,8380,8380,8380,316
|
|
20230901,122600,877866190,8380,8380,8380,8380,100
|
|
20230901,122500,877028190,8380,8400,8400,8370,601
|
|
20230901,122400,871991880,8400,8400,8400,8400,0
|
|
20230901,122300,871991880,8400,8390,8400,8390,197
|
|
20230901,122200,870337110,8390,8390,8390,8390,12
|
|
20230901,122100,870236430,8390,8390,8390,8390,7
|
|
20230901,122000,870177700,8390,8390,8390,8390,0
|
|
20230901,121900,870177700,8390,8390,8390,8390,4
|
|
20230901,121800,870144140,8370,8370,8370,8370,16
|
|
20230901,121700,870010220,8380,8380,8380,8370,1107
|
|
20230901,121600,860739180,8380,8380,8380,8380,0
|
|
20230901,121500,860739180,8380,8380,8380,8380,45
|
|
20230901,121400,860362080,8380,8380,8380,8380,59
|
|
20230901,121300,859867660,8380,8380,8380,8380,1512
|
|
20230901,121200,847197100,8380,8380,8380,8380,100
|
|
20230901,121100,846359100,8380,8380,8380,8380,0
|
|
20230901,121000,846359100,8380,8380,8380,8380,14
|
|
20230901,120900,846241780,8380,8390,8390,8380,1581
|
|
20230901,120800,832979950,8390,8390,8390,8390,0
|
|
20230901,120700,832979950,8390,8390,8390,8390,0
|
|
20230901,120600,832979950,8390,8390,8390,8390,1
|
|
20230901,120500,832971560,8390,8400,8400,8390,428
|
|
20230901,120400,829376480,8400,8400,8400,8400,12
|
|
20230901,120300,829275680,8400,8410,8410,8400,8
|
|
20230901,120200,829208410,8410,8410,8410,8410,0
|
|
20230901,120100,829208410,8410,8410,8410,8410,50
|
|
20230901,120000,828787910,8400,8400,8400,8400,0
|
|
20230901,115900,828787910,8400,8400,8400,8400,10
|
|
20230901,115800,828703910,8400,8400,8400,8400,12
|
|
20230901,115700,828603110,8400,8410,8410,8400,236
|
|
20230901,115600,826618660,8400,8410,8410,8400,95
|
|
20230901,115500,825819730,8410,8400,8410,8400,33
|
|
20230901,115400,825542520,8420,8400,8420,8400,133
|
|
20230901,115300,824425300,8400,8410,8410,8400,743
|
|
20230901,115200,818176860,8410,8410,8410,8410,5
|
|
20230901,115100,818134810,8410,8420,8420,8410,138
|
|
20230901,115000,816972890,8420,8420,8420,8420,0
|
|
20230901,114900,816972890,8420,8420,8420,8420,0
|
|
20230901,114800,816972890,8420,8420,8420,8420,0
|
|
20230901,114700,816972890,8420,8420,8420,8420,18
|
|
20230901,114600,816821330,8410,8410,8410,8410,0
|
|
20230901,114500,816821330,8410,8410,8410,8410,0
|
|
20230901,114400,816821330,8410,8410,8410,8410,14
|
|
20230901,114300,816703590,8410,8410,8410,8410,0
|
|
20230901,114200,816703590,8410,8410,8410,8410,0
|
|
20230901,114100,816703590,8410,8410,8410,8410,0
|
|
20230901,114000,816703590,8410,8420,8420,8410,137
|
|
20230901,113900,815551380,8420,8430,8430,8420,54
|
|
20230901,113800,815096690,8430,8430,8430,8430,117
|
|
20230901,113700,814110380,8430,8430,8430,8430,2
|
|
20230901,113600,814093520,8430,8430,8430,8430,111
|
|
20230901,113500,813157790,8430,8430,8430,8430,0
|
|
20230901,113400,813157790,8430,8430,8430,8430,3
|
|
20230901,113300,813132500,8430,8430,8430,8430,101
|
|
20230901,113200,812281070,8430,8430,8430,8430,12
|
|
20230901,113100,812179910,8410,8410,8410,8410,0
|
|
20230901,113000,812179910,8410,8410,8410,8410,100
|
|
20230901,112900,811338910,8410,8400,8410,8400,2075
|
|
20230901,112800,793906800,8400,8400,8400,8400,5
|
|
20230901,112700,793864800,8400,8400,8400,8400,11
|
|
20230901,112600,793772400,8400,8400,8400,8400,9
|
|
20230901,112500,793696800,8390,8410,8410,8390,4651
|
|
20230901,112400,754672060,8410,8410,8410,8410,6
|
|
20230901,112300,754621600,8410,8410,8410,8410,5
|
|
20230901,112200,754579550,8410,8410,8410,8400,135
|
|
20230901,112100,753445400,8410,8400,8410,8400,67
|
|
20230901,112000,752882580,8400,8400,8400,8400,223
|
|
20230901,111900,751009380,8410,8410,8410,8410,136
|
|
20230901,111800,749865620,8410,8410,8410,8410,6
|
|
20230901,111700,749815160,8410,8400,8410,8400,1606
|
|
20230901,111600,736324620,8400,8400,8400,8400,10
|
|
20230901,111500,736240620,8400,8400,8400,8390,17
|
|
20230901,111400,736097930,8400,8400,8400,8390,15
|
|
20230901,111300,735972030,8400,8400,8400,8390,602
|
|
20230901,111200,730921160,8400,8400,8400,8390,375
|
|
20230901,111100,727771660,8400,8400,8400,8400,16
|
|
20230901,111000,727637260,8400,8400,8400,8400,6
|
|
20230901,110900,727586860,8400,8400,8400,8400,38
|
|
20230901,110800,727267660,8400,8400,8400,8390,539
|
|
20230901,110700,722744170,8400,8410,8410,8400,62
|
|
20230901,110600,722223280,8410,8410,8410,8400,59
|
|
20230901,110500,721727590,8410,8410,8410,8410,5
|
|
20230901,110400,721685540,8410,8420,8420,8380,1726
|
|
20230901,110300,707192080,8420,8420,8420,8410,560
|
|
20230901,110200,702476900,8420,8420,8420,8420,6
|
|
20230901,110100,702426380,8420,8420,8420,8420,7
|
|
20230901,110000,702367440,8420,8400,8420,8400,61
|
|
20230901,105900,701854100,8400,8420,8420,8400,245
|
|
20230901,105800,699793670,8420,8400,8420,8400,148
|
|
20230901,105700,698548910,8410,8410,8420,8400,48
|
|
20230901,105600,698145470,8420,8400,8420,8400,143
|
|
20230901,105500,696943260,8400,8390,8400,8390,984
|
|
20230901,105400,688677690,8400,8390,8400,8390,13
|
|
20230901,105300,688568570,8400,8390,8400,8390,32
|
|
20230901,105200,688299890,8400,8390,8400,8390,188
|
|
20230901,105100,686722490,8400,8390,8400,8390,136
|
|
20230901,105000,685580190,8410,8410,8420,8400,23
|
|
20230901,104900,685386840,8420,8410,8420,8410,255
|
|
20230901,104800,683242270,8410,8410,8410,8390,29
|
|
20230901,104700,682998680,8420,8410,8420,8410,167
|
|
20230901,104600,681593330,8400,8380,8400,8380,376
|
|
20230901,104500,678437480,8360,8340,8380,8340,4440
|
|
20230901,104400,641335920,8350,8350,8350,8350,1401
|
|
20230901,104300,629637570,8380,8380,8390,8350,1938
|
|
20230901,104200,613424300,8370,8380,8380,8370,423
|
|
20230901,104100,609882580,8380,8380,8390,8370,1403
|
|
20230901,104000,598126340,8380,8410,8410,8380,1653
|
|
20230901,103900,584253300,8410,8410,8410,8400,234
|
|
20230901,103800,582287280,8410,8410,8410,8410,1019
|
|
20230901,103700,573717490,8410,8410,8410,8410,132
|
|
20230901,103600,572607370,8410,8420,8420,8410,299
|
|
20230901,103500,570092470,8420,8420,8420,8420,180
|
|
20230901,103400,568576870,8410,8410,8410,8410,74
|
|
20230901,103300,567954530,8400,8410,8410,8400,8
|
|
20230901,103200,567887300,8400,8400,8400,8400,40
|
|
20230901,103100,567551300,8400,8400,8400,8400,10
|
|
20230901,103000,567467300,8400,8420,8420,8400,1000
|
|
20230901,102900,559061520,8430,8430,8430,8420,195
|
|
20230901,102800,557419490,8430,8430,8430,8430,21
|
|
20230901,102700,557242460,8430,8430,8430,8430,10
|
|
20230901,102600,557158160,8430,8450,8450,8430,202
|
|
20230901,102500,555454360,8440,8440,8440,8440,0
|
|
20230901,102400,555454360,8440,8440,8440,8440,5
|
|
20230901,102300,555412160,8440,8440,8440,8440,15
|
|
20230901,102200,555285560,8460,8440,8460,8430,487
|
|
20230901,102100,551177090,8460,8460,8460,8460,1
|
|
20230901,102000,551168630,8460,8460,8460,8440,6
|
|
20230901,101900,551117900,8460,8460,8460,8460,0
|
|
20230901,101800,551117900,8460,8470,8480,8460,110
|
|
20230901,101700,550185920,8400,8480,8500,8400,3571
|
|
20230901,101600,520108840,8480,8470,8480,8470,244
|
|
20230901,101500,518039850,8460,8470,8470,8460,468
|
|
20230901,101400,514076390,8460,8460,8460,8460,11
|
|
20230901,101300,513983330,8450,8430,8460,8410,29
|
|
20230901,101200,513738720,8400,8460,8460,8400,739
|
|
20230901,101100,507527180,8480,8430,8480,8410,1113
|
|
20230901,101000,498157130,8430,8420,8430,8410,974
|
|
20230901,100900,489963730,8420,8440,8440,8420,694
|
|
20230901,100800,484112390,8440,8480,8480,8440,1192
|
|
20230901,100700,474036060,8480,8460,8500,8460,922
|
|
20230901,100600,466218770,8460,8430,8460,8430,239
|
|
20230901,100500,464199750,8430,8460,8460,8390,9100
|
|
20230901,100400,387685410,8460,8460,8460,8430,1597
|
|
20230901,100300,374198200,8460,8460,8480,8460,517
|
|
20230901,100200,369823990,8450,8500,8500,8450,4693
|
|
20230901,100100,330118970,8490,8530,8530,8490,1785
|
|
20230901,100000,314936520,8500,8530,8550,8500,2720
|
|
20230901,095900,291776870,8530,8530,8540,8510,4620
|
|
20230901,095800,252362890,8530,8540,8540,8530,747
|
|
20230901,095700,245989590,8540,8530,8540,8520,3121
|
|
20230901,095600,219376980,8530,8600,8600,8530,6072
|
|
20230901,095500,167377430,8590,8590,8590,8590,0
|
|
20230901,095400,167377430,8590,8590,8590,8590,0
|
|
20230901,095300,167377430,8590,8640,8640,8590,617
|
|
20230901,095200,162076900,8590,8630,8630,8590,1005
|
|
20230901,095100,153433500,8640,8640,8640,8640,164
|
|
20230901,095000,152016540,8640,8670,8670,8640,175
|
|
20230901,094900,150501710,8670,8670,8670,8650,15
|
|
20230901,094800,150371720,8630,8630,8630,8630,100
|
|
20230901,094700,149508720,8650,8630,8650,8630,137
|
|
20230901,094600,148325970,8630,8630,8630,8630,397
|
|
20230901,094500,144899860,8630,8630,8630,8630,6
|
|
20230901,094400,144848080,8600,8610,8630,8600,648
|
|
20230901,094300,139274280,8610,8610,8610,8610,1
|
|
20230901,094200,139265670,8600,8600,8600,8600,4
|
|
20230901,094100,139231270,8600,8610,8650,8600,289
|
|
20230901,094000,136742950,8610,8610,8610,8600,529
|
|
20230901,093900,132193080,8610,8610,8610,8610,1
|
|
20230901,093800,132184470,8610,8610,8610,8610,62
|
|
20230901,093700,131650650,8610,8600,8610,8600,555
|
|
20230901,093600,126877180,8590,8630,8630,8590,1372
|
|
20230901,093500,115075640,8620,8620,8640,8620,552
|
|
20230901,093400,110317360,8640,8640,8640,8630,805
|
|
20230901,093300,103370040,8640,8660,8660,8640,1996
|
|
20230901,093200,86097210,8660,8690,8690,8660,1305
|
|
20230901,093100,74785750,8690,8690,8690,8690,212
|
|
20230901,093000,72943470,8690,8670,8690,8660,301
|
|
20230901,092900,70336680,8670,8670,8670,8670,79
|
|
20230901,092800,69651750,8700,8690,8700,8690,3
|
|
20230901,092700,69625670,8690,8690,8700,8690,6
|
|
20230901,092600,69573520,8670,8680,8690,8670,27
|
|
20230901,092500,69339310,8700,8690,8710,8690,32
|
|
20230901,092400,69060980,8690,8670,8690,8670,7
|
|
20230901,092300,69000170,8660,8670,8670,8660,484
|
|
20230901,092200,64806090,8700,8670,8700,8670,238
|
|
20230901,092100,62742240,8670,8700,8700,8670,53
|
|
20230901,092000,62282640,8670,8680,8690,8670,263
|
|
20230901,091900,60000390,8670,8670,8670,8670,0
|
|
20230901,091800,60000390,8670,8690,8690,8670,255
|
|
20230901,091700,57789050,8670,8670,8670,8670,120
|
|
20230901,091600,56748650,8670,8680,8680,8670,568
|
|
20230901,091500,51823950,8700,8700,8700,8700,9
|
|
20230901,091400,51745650,8700,8700,8700,8700,210
|
|
20230901,091300,49918650,8690,8690,8690,8670,35
|
|
20230901,091200,49614740,8690,8700,8700,8690,209
|
|
20230901,091100,47798430,8690,8710,8710,8690,660
|
|
20230901,091000,42056730,8710,8710,8710,8710,0
|
|
20230901,090900,42056730,8710,8710,8720,8710,147
|
|
20230901,090800,40776350,8720,8720,8720,8710,227
|
|
20230901,090700,38798130,8710,8710,8710,8710,1
|
|
20230901,090600,38789420,8720,8710,8720,8700,1062
|
|
20230901,090500,29547780,8700,8730,8730,8700,1440
|
|
20230901,090400,17005070,8730,8760,8760,8730,594
|
|
20230901,090300,11807390,8810,8810,8810,8810,50
|
|
20230901,090200,11366890,8810,8800,8820,8800,59
|
|
20230901,090100,10847050,8830,8750,8830,8750,457
|
|
20230901,090000,6820890,8720,8730,8740,8720,781
|