636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193300,667690680,9070,9070,9070,9070,1143
|
|
20230901,193200,667690680,9070,9070,9070,9070,0
|
|
20230901,193100,667690680,9070,9070,9070,9070,0
|
|
20230901,193000,667690680,9070,9070,9070,9070,0
|
|
20230901,192900,667690680,9070,9070,9070,9070,0
|
|
20230901,192800,667690680,9070,9070,9070,9070,0
|
|
20230901,192700,667690680,9070,9070,9070,9070,0
|
|
20230901,192600,667690680,9070,9070,9070,9070,0
|
|
20230901,192500,667690680,9070,9070,9070,9070,0
|
|
20230901,192400,667690680,9070,9070,9070,9070,0
|
|
20230901,192300,667690680,9070,9070,9070,9070,0
|
|
20230901,192200,667690680,9070,9070,9070,9070,0
|
|
20230901,192100,667690680,9070,9070,9070,9070,0
|
|
20230901,192000,667690680,9070,9070,9070,9070,0
|
|
20230901,191900,667690680,9070,9070,9070,9070,0
|
|
20230901,191800,667690680,9070,9070,9070,9070,0
|
|
20230901,191700,667690680,9070,9070,9070,9070,0
|
|
20230901,191600,667690680,9070,9070,9070,9070,0
|
|
20230901,191500,667690680,9070,9070,9070,9070,0
|
|
20230901,191400,667690680,9070,9070,9070,9070,0
|
|
20230901,191300,667690680,9070,9070,9070,9070,0
|
|
20230901,191200,667690680,9070,9070,9070,9070,0
|
|
20230901,191100,667690680,9070,9070,9070,9070,0
|
|
20230901,191000,667690680,9070,9070,9070,9070,0
|
|
20230901,190900,667690680,9070,9070,9070,9070,0
|
|
20230901,190800,667690680,9070,9070,9070,9070,0
|
|
20230901,190700,667690680,9070,9070,9070,9070,0
|
|
20230901,190600,667690680,9070,9070,9070,9070,0
|
|
20230901,190500,667690680,9070,9070,9070,9070,0
|
|
20230901,190400,667690680,9070,9070,9070,9070,0
|
|
20230901,190300,667690680,9070,9070,9070,9070,1143
|
|
20230901,190200,667690680,9070,9070,9070,9070,0
|
|
20230901,190100,667690680,9070,9070,9070,9070,0
|
|
20230901,190000,667690680,9070,9070,9070,9070,0
|
|
20230901,185900,667690680,9070,9070,9070,9070,0
|
|
20230901,185800,667690680,9070,9070,9070,9070,0
|
|
20230901,185700,667690680,9070,9070,9070,9070,0
|
|
20230901,185600,667690680,9070,9070,9070,9070,0
|
|
20230901,185500,667690680,9070,9070,9070,9070,0
|
|
20230901,185400,667690680,9070,9070,9070,9070,0
|
|
20230901,185300,667690680,9070,9070,9070,9070,0
|
|
20230901,185200,667690680,9070,9070,9070,9070,0
|
|
20230901,185100,667690680,9070,9070,9070,9070,0
|
|
20230901,185000,667690680,9070,9070,9070,9070,0
|
|
20230901,184900,667690680,9070,9070,9070,9070,0
|
|
20230901,184800,667690680,9070,9070,9070,9070,0
|
|
20230901,184700,667690680,9070,9070,9070,9070,0
|
|
20230901,184600,667690680,9070,9070,9070,9070,0
|
|
20230901,184500,667690680,9070,9070,9070,9070,0
|
|
20230901,184400,667690680,9070,9070,9070,9070,0
|
|
20230901,184300,667690680,9070,9070,9070,9070,0
|
|
20230901,184200,667690680,9070,9070,9070,9070,0
|
|
20230901,184100,667690680,9070,9070,9070,9070,0
|
|
20230901,184000,667690680,9070,9070,9070,9070,0
|
|
20230901,183900,667690680,9070,9070,9070,9070,0
|
|
20230901,183800,667690680,9070,9070,9070,9070,0
|
|
20230901,183700,667690680,9070,9070,9070,9070,0
|
|
20230901,183600,667690680,9070,9070,9070,9070,0
|
|
20230901,183500,667690680,9070,9070,9070,9070,0
|
|
20230901,183400,667690680,9070,9070,9070,9070,0
|
|
20230901,183300,667690680,9070,9070,9070,9070,1143
|
|
20230901,183200,667690680,9070,9070,9070,9070,0
|
|
20230901,183100,667690680,9070,9070,9070,9070,0
|
|
20230901,183000,667690680,9070,9070,9070,9070,0
|
|
20230901,182900,667690680,9070,9070,9070,9070,0
|
|
20230901,182800,667690680,9070,9070,9070,9070,0
|
|
20230901,182700,667690680,9070,9070,9070,9070,0
|
|
20230901,182600,667690680,9070,9070,9070,9070,0
|
|
20230901,182500,667690680,9070,9070,9070,9070,0
|
|
20230901,182400,667690680,9070,9070,9070,9070,0
|
|
20230901,182300,667690680,9070,9070,9070,9070,0
|
|
20230901,182200,667690680,9070,9070,9070,9070,0
|
|
20230901,182100,667690680,9070,9070,9070,9070,0
|
|
20230901,182000,667690680,9070,9070,9070,9070,0
|
|
20230901,181900,667690680,9070,9070,9070,9070,0
|
|
20230901,181800,667690680,9070,9070,9070,9070,0
|
|
20230901,181700,667690680,9070,9070,9070,9070,0
|
|
20230901,181600,667690680,9070,9070,9070,9070,0
|
|
20230901,181500,667690680,9070,9070,9070,9070,0
|
|
20230901,181400,667690680,9070,9070,9070,9070,0
|
|
20230901,181300,667690680,9070,9070,9070,9070,0
|
|
20230901,181200,667690680,9070,9070,9070,9070,0
|
|
20230901,181100,667690680,9070,9070,9070,9070,0
|
|
20230901,181000,667690680,9070,9070,9070,9070,0
|
|
20230901,180900,667690680,9070,9070,9070,9070,0
|
|
20230901,180800,667690680,9070,9070,9070,9070,0
|
|
20230901,180700,667690680,9070,9070,9070,9070,0
|
|
20230901,180600,667690680,9070,9070,9070,9070,0
|
|
20230901,180500,667690680,9070,9070,9070,9070,0
|
|
20230901,180400,667690680,9070,9070,9070,9070,0
|
|
20230901,180300,667690680,9070,9070,9070,9070,1143
|
|
20230901,180200,667690680,9070,9070,9070,9070,0
|
|
20230901,180100,667690680,9070,9070,9070,9070,0
|
|
20230901,180000,667690680,9070,9070,9070,9070,0
|
|
20230901,175900,667690680,9070,9070,9070,9070,0
|
|
20230901,175800,667690680,9070,9070,9070,9070,0
|
|
20230901,175700,667690680,9070,9070,9070,9070,0
|
|
20230901,175600,667690680,9070,9070,9070,9070,0
|
|
20230901,175500,667690680,9070,9070,9070,9070,0
|
|
20230901,175400,667690680,9070,9070,9070,9070,0
|
|
20230901,175300,667690680,9070,9070,9070,9070,0
|
|
20230901,175200,667690680,9070,9070,9070,9070,0
|
|
20230901,175100,667690680,9070,9070,9070,9070,0
|
|
20230901,175000,667690680,9070,9070,9070,9070,0
|
|
20230901,174900,667690680,9070,9070,9070,9070,0
|
|
20230901,174800,667690680,9070,9070,9070,9070,0
|
|
20230901,174700,667690680,9070,9070,9070,9070,0
|
|
20230901,174600,667690680,9070,9070,9070,9070,0
|
|
20230901,174500,667690680,9070,9070,9070,9070,0
|
|
20230901,174400,667690680,9070,9070,9070,9070,0
|
|
20230901,174300,667690680,9070,9070,9070,9070,0
|
|
20230901,174200,667690680,9070,9070,9070,9070,0
|
|
20230901,174100,667690680,9070,9070,9070,9070,0
|
|
20230901,174000,667690680,9070,9070,9070,9070,0
|
|
20230901,173900,667690680,9070,9070,9070,9070,0
|
|
20230901,173800,667690680,9070,9070,9070,9070,0
|
|
20230901,173700,667690680,9070,9070,9070,9070,0
|
|
20230901,173600,667690680,9070,9070,9070,9070,0
|
|
20230901,173500,667690680,9070,9070,9070,9070,0
|
|
20230901,173400,667690680,9070,9070,9070,9070,0
|
|
20230901,173300,667690680,9070,9070,9070,9070,1143
|
|
20230901,173200,667690680,9070,9070,9070,9070,0
|
|
20230901,173100,667690680,9070,9070,9070,9070,0
|
|
20230901,173000,667690680,9070,9070,9070,9070,0
|
|
20230901,172900,667690680,9070,9070,9070,9070,0
|
|
20230901,172800,667690680,9070,9070,9070,9070,0
|
|
20230901,172700,667690680,9070,9070,9070,9070,0
|
|
20230901,172600,667690680,9070,9070,9070,9070,0
|
|
20230901,172500,667690680,9070,9070,9070,9070,0
|
|
20230901,172400,667690680,9070,9070,9070,9070,0
|
|
20230901,172300,667690680,9070,9070,9070,9070,0
|
|
20230901,172200,667690680,9070,9070,9070,9070,0
|
|
20230901,172100,667690680,9070,9070,9070,9070,0
|
|
20230901,172000,667690680,9070,9070,9070,9070,0
|
|
20230901,171900,667690680,9070,9070,9070,9070,0
|
|
20230901,171800,667690680,9070,9070,9070,9070,0
|
|
20230901,171700,667690680,9070,9070,9070,9070,0
|
|
20230901,171600,667690680,9070,9070,9070,9070,0
|
|
20230901,171500,667690680,9070,9070,9070,9070,0
|
|
20230901,171400,667690680,9070,9070,9070,9070,0
|
|
20230901,171300,667690680,9070,9070,9070,9070,0
|
|
20230901,171200,667690680,9070,9070,9070,9070,0
|
|
20230901,171100,667690680,9070,9070,9070,9070,0
|
|
20230901,171000,667690680,9070,9070,9070,9070,0
|
|
20230901,170900,667690680,9070,9070,9070,9070,0
|
|
20230901,170800,667690680,9070,9070,9070,9070,0
|
|
20230901,170700,667690680,9070,9070,9070,9070,0
|
|
20230901,170600,667690680,9070,9070,9070,9070,0
|
|
20230901,170500,667690680,9070,9070,9070,9070,0
|
|
20230901,170400,667690680,9070,9070,9070,9070,0
|
|
20230901,170300,667690680,9070,9070,9070,9070,1143
|
|
20230901,170200,667690680,9070,9070,9070,9070,0
|
|
20230901,170100,667690680,9070,9070,9070,9070,0
|
|
20230901,170000,667690680,9070,9070,9070,9070,0
|
|
20230901,165900,667690680,9070,9070,9070,9070,0
|
|
20230901,165800,667690680,9070,9070,9070,9070,0
|
|
20230901,165700,667690680,9070,9070,9070,9070,0
|
|
20230901,165600,667690680,9070,9070,9070,9070,0
|
|
20230901,165500,667690680,9070,9070,9070,9070,0
|
|
20230901,165400,667690680,9070,9070,9070,9070,0
|
|
20230901,165300,667690680,9070,9070,9070,9070,0
|
|
20230901,165200,667690680,9070,9070,9070,9070,0
|
|
20230901,165100,667690680,9070,9070,9070,9070,0
|
|
20230901,165000,667690680,9070,9070,9070,9070,0
|
|
20230901,164900,667690680,9070,9070,9070,9070,0
|
|
20230901,164800,667690680,9070,9070,9070,9070,0
|
|
20230901,164700,667690680,9070,9070,9070,9070,0
|
|
20230901,164600,667690680,9070,9070,9070,9070,0
|
|
20230901,164500,667690680,9070,9070,9070,9070,0
|
|
20230901,164400,667690680,9070,9070,9070,9070,0
|
|
20230901,164300,667690680,9070,9070,9070,9070,0
|
|
20230901,164200,667690680,9070,9070,9070,9070,0
|
|
20230901,164100,667690680,9070,9070,9070,9070,0
|
|
20230901,164000,667690680,9070,9070,9070,9070,0
|
|
20230901,163900,667690680,9070,9070,9070,9070,0
|
|
20230901,163800,667690680,9070,9070,9070,9070,0
|
|
20230901,163700,667690680,9070,9070,9070,9070,0
|
|
20230901,163600,667690680,9070,9070,9070,9070,0
|
|
20230901,163500,667690680,9070,9070,9070,9070,0
|
|
20230901,163400,667690680,9070,9070,9070,9070,0
|
|
20230901,163300,667690680,9070,9070,9070,9070,1143
|
|
20230901,163200,667690680,9070,9070,9070,9070,0
|
|
20230901,163100,667690680,9070,9070,9070,9070,0
|
|
20230901,163000,667690680,9070,9070,9070,9070,0
|
|
20230901,162900,667690680,9070,9070,9070,9070,0
|
|
20230901,162800,667690680,9070,9070,9070,9070,0
|
|
20230901,162700,667690680,9070,9070,9070,9070,0
|
|
20230901,162600,667690680,9070,9070,9070,9070,0
|
|
20230901,162500,667690680,9070,9070,9070,9070,0
|
|
20230901,162400,667690680,9070,9070,9070,9070,0
|
|
20230901,162300,667690680,9070,9070,9070,9070,0
|
|
20230901,162200,667690680,9070,9070,9070,9070,0
|
|
20230901,162100,667690680,9070,9070,9070,9070,0
|
|
20230901,162000,667690680,9070,9070,9070,9070,0
|
|
20230901,161900,667690680,9070,9070,9070,9070,0
|
|
20230901,161800,667690680,9070,9070,9070,9070,0
|
|
20230901,161700,667690680,9070,9070,9070,9070,0
|
|
20230901,161600,667690680,9070,9070,9070,9070,0
|
|
20230901,161500,667690680,9070,9070,9070,9070,0
|
|
20230901,161400,667690680,9070,9070,9070,9070,0
|
|
20230901,161300,667690680,9070,9070,9070,9070,0
|
|
20230901,161200,667690680,9070,9070,9070,9070,0
|
|
20230901,161100,667690680,9070,9070,9070,9070,0
|
|
20230901,161000,667690680,9070,9070,9070,9070,0
|
|
20230901,160900,667690680,9070,9070,9070,9070,0
|
|
20230901,160800,667690680,9070,9070,9070,9070,0
|
|
20230901,160700,667690680,9070,9070,9070,9070,0
|
|
20230901,160600,667690680,9070,9070,9070,9070,0
|
|
20230901,160500,667690680,9070,9070,9070,9070,0
|
|
20230901,160400,667690680,9070,9070,9070,9070,0
|
|
20230901,160300,667690680,9070,9070,9070,9070,1143
|
|
20230901,160200,667690680,9070,9070,9070,9070,0
|
|
20230901,160100,667690680,9070,9070,9070,9070,0
|
|
20230901,160000,667690680,9070,9070,9070,9070,0
|
|
20230901,155900,667690680,9070,9070,9070,9070,0
|
|
20230901,155800,667690680,9070,9070,9070,9070,0
|
|
20230901,155700,667690680,9070,9070,9070,9070,0
|
|
20230901,155600,667690680,9070,9070,9070,9070,0
|
|
20230901,155500,667690680,9070,9070,9070,9070,0
|
|
20230901,155400,667690680,9070,9070,9070,9070,0
|
|
20230901,155300,667690680,9070,9070,9070,9070,0
|
|
20230901,155200,667690680,9070,9070,9070,9070,0
|
|
20230901,155100,667690680,9070,9070,9070,9070,0
|
|
20230901,155000,667690680,9070,9070,9070,9070,0
|
|
20230901,154900,667690680,9070,9070,9070,9070,0
|
|
20230901,154800,667690680,9070,9070,9070,9070,0
|
|
20230901,154700,667690680,9070,9070,9070,9070,0
|
|
20230901,154600,667690680,9070,9070,9070,9070,0
|
|
20230901,154500,667690680,9070,9070,9070,9070,0
|
|
20230901,154400,667690680,9070,9070,9070,9070,0
|
|
20230901,154300,667690680,9070,9070,9070,9070,0
|
|
20230901,154200,667690680,9070,9070,9070,9070,0
|
|
20230901,154100,667690680,9070,9070,9070,9070,0
|
|
20230901,154000,667690680,9070,9070,9070,9070,0
|
|
20230901,153900,667690680,9070,9070,9070,9070,0
|
|
20230901,153800,667690680,9070,9070,9070,9070,0
|
|
20230901,153700,667690680,9070,9070,9070,9070,0
|
|
20230901,153600,667690680,9070,9070,9070,9070,0
|
|
20230901,153500,667690680,9070,9070,9070,9070,0
|
|
20230901,153400,667690680,9070,9070,9070,9070,0
|
|
20230901,153300,667690680,9070,9070,9070,9070,1143
|
|
20230901,153200,667690680,9070,9070,9070,9070,0
|
|
20230901,153100,667690680,9070,9070,9070,9070,0
|
|
20230901,153000,667690680,9070,9070,9070,9070,1143
|
|
20230901,152900,657323670,9060,9060,9060,9060,0
|
|
20230901,152800,657323670,9060,9060,9060,9060,0
|
|
20230901,152700,657323670,9060,9060,9060,9060,0
|
|
20230901,152600,657323670,9060,9060,9060,9060,0
|
|
20230901,152500,657323670,9060,9060,9060,9060,0
|
|
20230901,152400,657323670,9060,9060,9060,9060,0
|
|
20230901,152300,657323670,9060,9060,9060,9060,0
|
|
20230901,152200,657323670,9060,9060,9060,9060,0
|
|
20230901,152100,657323670,9060,9060,9060,9060,0
|
|
20230901,152000,657323670,9060,9060,9060,9060,0
|
|
20230901,151900,657323670,9060,9050,9060,9040,779
|
|
20230901,151800,650278400,9050,9040,9050,9040,102
|
|
20230901,151700,649355320,9050,9060,9060,9040,2080
|
|
20230901,151600,630531330,9060,9060,9060,9060,33
|
|
20230901,151500,630232350,9060,9060,9060,9060,40
|
|
20230901,151400,629869950,9060,9050,9060,9050,455
|
|
20230901,151300,625751720,9050,9050,9050,9050,1025
|
|
20230901,151200,616475470,9060,9050,9060,9050,1516
|
|
20230901,151100,602755340,9050,9060,9070,9050,154
|
|
20230901,151000,601360740,9080,9040,9080,9040,528
|
|
20230901,150900,596582860,9050,9050,9050,9050,1200
|
|
20230901,150800,585722860,9080,9080,9080,9080,0
|
|
20230901,150700,585722860,9080,9080,9080,9080,0
|
|
20230901,150600,585722860,9080,9080,9080,9080,0
|
|
20230901,150500,585722860,9080,9080,9080,9080,0
|
|
20230901,150400,585722860,9080,9080,9080,9080,0
|
|
20230901,150300,585722860,9080,9050,9080,9050,3
|
|
20230901,150200,585695680,9090,9090,9090,9050,263
|
|
20230901,150100,583312960,9090,9090,9090,9090,9
|
|
20230901,150000,583231150,9040,9040,9040,9040,0
|
|
20230901,145900,583231150,9040,9090,9090,9040,65
|
|
20230901,145800,582642450,9050,9050,9050,9050,0
|
|
20230901,145700,582642450,9050,9040,9050,9040,114
|
|
20230901,145600,581611470,9040,9040,9040,9040,138
|
|
20230901,145500,580363950,9060,9060,9060,9060,0
|
|
20230901,145400,580363950,9060,9050,9060,9050,342
|
|
20230901,145300,577268530,9060,9060,9060,9060,4
|
|
20230901,145200,577232290,9060,9060,9060,9060,0
|
|
20230901,145100,577232290,9060,9060,9060,9050,55
|
|
20230901,145000,576734020,9060,9060,9060,9060,1
|
|
20230901,144900,576724960,9060,9060,9060,9060,50
|
|
20230901,144800,576271960,9060,9060,9060,9060,0
|
|
20230901,144700,576271960,9060,9070,9070,9060,89
|
|
20230901,144600,575465520,9070,9070,9070,9070,0
|
|
20230901,144500,575465520,9070,9070,9070,9070,80
|
|
20230901,144400,574739920,9070,9070,9070,9070,1397
|
|
20230901,144300,562069130,9070,9070,9070,9070,0
|
|
20230901,144200,562069130,9070,9070,9070,9070,1
|
|
20230901,144100,562060060,9070,9070,9070,9070,0
|
|
20230901,144000,562060060,9070,9050,9070,9050,1002
|
|
20230901,143900,552990940,9040,9040,9040,9040,0
|
|
20230901,143800,552990940,9040,9040,9040,9040,21
|
|
20230901,143700,552801100,9040,9040,9040,9040,154
|
|
20230901,143600,551408940,9060,9060,9060,9060,10
|
|
20230901,143500,551318340,9060,9020,9060,9020,405
|
|
20230901,143400,547659150,9040,9040,9040,9040,12
|
|
20230901,143300,547550670,9040,9030,9040,9030,346
|
|
20230901,143200,544425830,9060,9030,9060,9030,1059
|
|
20230901,143100,534861290,9030,9030,9030,9030,0
|
|
20230901,143000,534861290,9030,9060,9060,9030,95
|
|
20230901,142900,534002840,9060,9040,9060,9040,620
|
|
20230901,142800,528397240,9040,9060,9060,9040,714
|
|
20230901,142700,521942510,9060,9060,9060,9060,3
|
|
20230901,142600,521915330,9070,9070,9100,9040,2137
|
|
20230901,142500,502569130,9070,9070,9070,9070,0
|
|
20230901,142400,502569130,9070,9070,9070,9060,1085
|
|
20230901,142300,492728550,9070,9070,9070,9070,110
|
|
20230901,142200,491730850,9070,9070,9070,9070,0
|
|
20230901,142100,491730850,9070,9100,9100,9070,105
|
|
20230901,142000,490777470,9100,9080,9100,9080,813
|
|
20230901,141900,483394370,9090,9100,9100,9090,776
|
|
20230901,141800,476332810,9100,9100,9100,9100,288
|
|
20230901,141700,473712010,9120,9120,9120,9120,41
|
|
20230901,141600,473338090,9130,9130,9130,9130,0
|
|
20230901,141500,473338090,9130,9130,9130,9130,66
|
|
20230901,141400,472735510,9110,9120,9120,9110,3
|
|
20230901,141300,472708170,9100,9100,9100,9100,43
|
|
20230901,141200,472316870,9130,9130,9130,9130,42
|
|
20230901,141100,471933410,9100,9100,9100,9100,0
|
|
20230901,141000,471933410,9100,9100,9100,9100,0
|
|
20230901,140900,471933410,9100,9100,9100,9100,0
|
|
20230901,140800,471933410,9100,9130,9130,9100,2
|
|
20230901,140700,471915180,9090,9090,9090,9090,50
|
|
20230901,140600,471460680,9090,9080,9090,9080,105
|
|
20230901,140500,470506280,9080,9080,9080,9080,5
|
|
20230901,140400,470460880,9090,9100,9100,9080,1372
|
|
20230901,140300,457992750,9100,9100,9100,9100,0
|
|
20230901,140200,457992750,9100,9100,9100,9100,43
|
|
20230901,140100,457601450,9120,9120,9120,9120,1
|
|
20230901,140000,457592330,9090,9090,9090,9090,0
|
|
20230901,135900,457592330,9090,9090,9090,9090,0
|
|
20230901,135800,457592330,9090,9090,9090,9090,0
|
|
20230901,135700,457592330,9090,9100,9100,9090,262
|
|
20230901,135600,455208140,9120,9120,9120,9120,0
|
|
20230901,135500,455208140,9120,9120,9120,9120,0
|
|
20230901,135400,455208140,9120,9120,9120,9120,0
|
|
20230901,135300,455208140,9120,9120,9130,9110,1976
|
|
20230901,135200,437192320,9120,9120,9120,9120,1
|
|
20230901,135100,437183200,9140,9140,9140,9140,0
|
|
20230901,135000,437183200,9140,9140,9140,9140,43
|
|
20230901,134900,436790180,9130,9120,9130,9120,232
|
|
20230901,134800,434674080,9140,9140,9140,9140,0
|
|
20230901,134700,434674080,9140,9140,9140,9140,46
|
|
20230901,134600,434253640,9100,9100,9100,9100,46
|
|
20230901,134500,433835040,9140,9140,9140,9140,1
|
|
20230901,134400,433825900,9140,9120,9140,9110,230
|
|
20230901,134300,431729690,9140,9140,9140,9140,30
|
|
20230901,134200,431455490,9120,9120,9120,9120,0
|
|
20230901,134100,431455490,9120,9120,9120,9120,0
|
|
20230901,134000,431455490,9120,9140,9140,9120,51
|
|
20230901,133900,430990230,9120,9120,9120,9120,0
|
|
20230901,133800,430990230,9120,9120,9120,9120,0
|
|
20230901,133700,430990230,9120,9120,9120,9120,83
|
|
20230901,133600,430233270,9120,9120,9120,9120,0
|
|
20230901,133500,430233270,9120,9120,9120,9120,38
|
|
20230901,133400,429886710,9140,9140,9140,9140,44
|
|
20230901,133300,429484550,9140,9140,9140,9140,0
|
|
20230901,133200,429484550,9140,9140,9140,9140,7
|
|
20230901,133100,429420570,9140,9140,9140,9140,0
|
|
20230901,133000,429420570,9140,9140,9140,9140,0
|
|
20230901,132900,429420570,9140,9120,9140,9120,80
|
|
20230901,132800,428690250,9120,9120,9120,9120,0
|
|
20230901,132700,428690250,9120,9150,9150,9120,224
|
|
20230901,132600,426646170,9120,9120,9120,9120,1
|
|
20230901,132500,426637050,9120,9120,9120,9120,0
|
|
20230901,132400,426637050,9120,9120,9120,9120,43
|
|
20230901,132300,426244890,9120,9120,9120,9120,0
|
|
20230901,132200,426244890,9120,9120,9120,9120,0
|
|
20230901,132100,426244890,9120,9120,9120,9120,0
|
|
20230901,132000,426244890,9120,9130,9130,9120,100
|
|
20230901,131900,425332140,9130,9130,9130,9130,0
|
|
20230901,131800,425332140,9130,9130,9130,9130,0
|
|
20230901,131700,425332140,9130,9140,9140,9120,1575
|
|
20230901,131600,410949340,9160,9160,9160,9160,42
|
|
20230901,131500,410564620,9170,9160,9170,9160,218
|
|
20230901,131400,408567240,9160,9160,9160,9160,41
|
|
20230901,131300,408191680,9160,9160,9160,9160,220
|
|
20230901,131200,406176480,9160,9160,9160,9160,0
|
|
20230901,131100,406176480,9160,9160,9160,9160,44
|
|
20230901,131000,405773440,9160,9160,9160,9160,0
|
|
20230901,130900,405773440,9160,9160,9160,9160,50
|
|
20230901,130800,405315440,9160,9160,9160,9160,46
|
|
20230901,130700,404894080,9160,9160,9160,9160,0
|
|
20230901,130600,404894080,9160,9140,9160,9140,53
|
|
20230901,130500,404409420,9160,9140,9160,9140,100
|
|
20230901,130400,403494620,9160,9160,9160,9160,0
|
|
20230901,130300,403494620,9160,9160,9160,9160,10
|
|
20230901,130200,403403020,9150,9150,9150,9150,0
|
|
20230901,130100,403403020,9150,9150,9150,9150,0
|
|
20230901,130000,403403020,9150,9150,9150,9150,0
|
|
20230901,125900,403403020,9150,9150,9150,9150,163
|
|
20230901,125800,401911570,9160,9160,9160,9160,0
|
|
20230901,125700,401911570,9160,9160,9160,9160,45
|
|
20230901,125600,401499370,9160,9150,9160,9150,1216
|
|
20230901,125500,390371910,9160,9160,9160,9160,1
|
|
20230901,125400,390362750,9150,9150,9150,9150,41
|
|
20230901,125300,389987600,9160,9160,9160,9160,5
|
|
20230901,125200,389941800,9160,9160,9160,9160,48
|
|
20230901,125100,389502120,9160,9160,9160,9160,0
|
|
20230901,125000,389502120,9160,9160,9160,9160,0
|
|
20230901,124900,389502120,9160,9160,9160,9160,42
|
|
20230901,124800,389117400,9160,9160,9160,9160,0
|
|
20230901,124700,389117400,9160,9160,9160,9160,0
|
|
20230901,124600,389117400,9160,9160,9160,9160,44
|
|
20230901,124500,388714360,9160,9160,9160,9160,362
|
|
20230901,124400,385398440,9160,9160,9160,9160,0
|
|
20230901,124300,385398440,9160,9160,9160,9150,93
|
|
20230901,124200,384546960,9160,9160,9160,9160,1
|
|
20230901,124100,384537800,9150,9150,9150,9150,20
|
|
20230901,124000,384354800,9160,9160,9160,9160,41
|
|
20230901,123900,383979240,9160,9160,9160,9160,2
|
|
20230901,123800,383960920,9160,9160,9160,9160,28
|
|
20230901,123700,383704440,9150,9150,9150,9150,45
|
|
20230901,123600,383292690,9160,9160,9160,9160,0
|
|
20230901,123500,383292690,9160,9160,9160,9160,0
|
|
20230901,123400,383292690,9160,9160,9160,9160,0
|
|
20230901,123300,383292690,9160,9160,9160,9160,0
|
|
20230901,123200,383292690,9160,9150,9160,9150,27
|
|
20230901,123100,383045570,9160,9170,9170,9160,191
|
|
20230901,123000,381294670,9170,9170,9170,9170,0
|
|
20230901,122900,381294670,9170,9170,9170,9170,0
|
|
20230901,122800,381294670,9170,9170,9170,9170,0
|
|
20230901,122700,381294670,9170,9170,9170,9170,0
|
|
20230901,122600,381294670,9170,9170,9170,9160,82
|
|
20230901,122500,380543100,9170,9170,9170,9170,0
|
|
20230901,122400,380543100,9170,9160,9170,9160,8
|
|
20230901,122300,380469760,9160,9160,9160,9160,0
|
|
20230901,122200,380469760,9160,9170,9170,9160,60
|
|
20230901,122100,379919660,9170,9170,9170,9160,140
|
|
20230901,122000,378636760,9180,9180,9180,9180,0
|
|
20230901,121900,378636760,9180,9180,9180,9180,0
|
|
20230901,121800,378636760,9180,9180,9180,9180,0
|
|
20230901,121700,378636760,9180,9180,9180,9180,0
|
|
20230901,121600,378636760,9180,9180,9180,9180,0
|
|
20230901,121500,378636760,9180,9160,9180,9150,528
|
|
20230901,121400,373803640,9180,9180,9180,9180,0
|
|
20230901,121300,373803640,9180,9180,9180,9180,46
|
|
20230901,121200,373381360,9180,9180,9180,9180,0
|
|
20230901,121100,373381360,9180,9180,9180,9180,41
|
|
20230901,121000,373004980,9180,9180,9180,9180,0
|
|
20230901,120900,373004980,9180,9180,9180,9180,0
|
|
20230901,120800,373004980,9180,9180,9180,9180,45
|
|
20230901,120700,372591880,9180,9180,9180,9180,1
|
|
20230901,120600,372582700,9180,9180,9180,9180,42
|
|
20230901,120500,372197140,9180,9180,9180,9180,0
|
|
20230901,120400,372197140,9180,9180,9180,9180,10
|
|
20230901,120300,372105340,9170,9180,9180,9170,50
|
|
20230901,120200,371646360,9170,9160,9170,9150,8
|
|
20230901,120100,371573070,9180,9180,9180,9180,0
|
|
20230901,120000,371573070,9180,9180,9180,9180,0
|
|
20230901,115900,371573070,9180,9180,9180,9180,1
|
|
20230901,115800,371563890,9140,9150,9150,9140,40
|
|
20230901,115700,371197960,9180,9160,9180,9150,210
|
|
20230901,115600,369275520,9160,9160,9160,9160,3
|
|
20230901,115500,369248040,9170,9170,9170,9170,68
|
|
20230901,115400,368624480,9170,9170,9170,9170,0
|
|
20230901,115300,368624480,9170,9180,9180,9170,62
|
|
20230901,115200,368055470,9180,9180,9180,9180,0
|
|
20230901,115100,368055470,9180,9180,9180,9180,0
|
|
20230901,115000,368055470,9180,9180,9180,9180,44
|
|
20230901,114900,367651550,9180,9180,9180,9180,0
|
|
20230901,114800,367651550,9180,9190,9190,9180,59
|
|
20230901,114700,367109350,9190,9190,9190,9190,0
|
|
20230901,114600,367109350,9190,9190,9190,9190,0
|
|
20230901,114500,367109350,9190,9190,9190,9190,44
|
|
20230901,114400,366704990,9190,9190,9190,9190,0
|
|
20230901,114300,366704990,9190,9190,9190,9190,41
|
|
20230901,114200,366328200,9190,9190,9190,9190,0
|
|
20230901,114100,366328200,9190,9190,9190,9190,22
|
|
20230901,114000,366126020,9190,9190,9190,9190,96
|
|
20230901,113900,365243780,9190,9190,9190,9190,0
|
|
20230901,113800,365243780,9190,9190,9190,9190,0
|
|
20230901,113700,365243780,9190,9190,9190,9190,0
|
|
20230901,113600,365243780,9190,9190,9190,9190,1
|
|
20230901,113500,365234590,9170,9180,9180,9170,257
|
|
20230901,113400,362875430,9200,9200,9200,9200,0
|
|
20230901,113300,362875430,9200,9190,9200,9190,359
|
|
20230901,113200,359575940,9190,9190,9190,9190,15
|
|
20230901,113100,359438090,9190,9190,9190,9190,0
|
|
20230901,113000,359438090,9190,9190,9190,9190,4
|
|
20230901,112900,359401330,9200,9200,9200,9200,87
|
|
20230901,112800,358600930,9200,9200,9200,9200,0
|
|
20230901,112700,358600930,9200,9200,9200,9200,50
|
|
20230901,112600,358140930,9210,9210,9210,9210,5
|
|
20230901,112500,358094880,9210,9190,9210,9190,306
|
|
20230901,112400,355279140,9190,9170,9190,9170,715
|
|
20230901,112300,348715570,9160,9160,9160,9160,1
|
|
20230901,112200,348706410,9170,9170,9170,9170,0
|
|
20230901,112100,348706410,9170,9170,9170,9170,0
|
|
20230901,112000,348706410,9170,9170,9170,9170,148
|
|
20230901,111900,347349250,9170,9170,9170,9170,0
|
|
20230901,111800,347349250,9170,9170,9170,9150,335
|
|
20230901,111700,344282580,9170,9170,9170,9170,0
|
|
20230901,111600,344282580,9170,9170,9170,9170,59
|
|
20230901,111500,343741550,9170,9170,9170,9170,0
|
|
20230901,111400,343741550,9170,9170,9170,9170,140
|
|
20230901,111300,342457750,9170,9170,9170,9170,0
|
|
20230901,111200,342457750,9170,9160,9170,9160,4
|
|
20230901,111100,342421100,9150,9150,9150,9150,0
|
|
20230901,111000,342421100,9150,9150,9150,9150,20
|
|
20230901,110900,342238100,9170,9160,9170,9160,337
|
|
20230901,110800,339150810,9170,9170,9170,9170,0
|
|
20230901,110700,339150810,9170,9170,9170,9170,39
|
|
20230901,110600,338793180,9170,9170,9170,9170,0
|
|
20230901,110500,338793180,9170,9170,9170,9170,1
|
|
20230901,110400,338784010,9170,9160,9170,9160,41
|
|
20230901,110300,338408440,9170,9170,9170,9170,1
|
|
20230901,110200,338399270,9180,9180,9180,9180,0
|
|
20230901,110100,338399270,9180,9180,9180,9180,0
|
|
20230901,110000,338399270,9180,9180,9180,9180,0
|
|
20230901,105900,338399270,9180,9180,9180,9180,0
|
|
20230901,105800,338399270,9180,9180,9180,9180,0
|
|
20230901,105700,338399270,9180,9180,9180,9180,38
|
|
20230901,105600,338050430,9180,9180,9180,9180,1501
|
|
20230901,105500,324271250,9190,9180,9190,9180,61
|
|
20230901,105400,323711260,9180,9160,9180,9160,214
|
|
20230901,105300,321750600,9180,9180,9180,9180,0
|
|
20230901,105200,321750600,9180,9180,9180,9180,0
|
|
20230901,105100,321750600,9180,9180,9180,9180,231
|
|
20230901,105000,319630020,9190,9190,9190,9180,869
|
|
20230901,104900,311651130,9180,9180,9180,9180,188
|
|
20230901,104800,309925290,9180,9170,9180,9170,62
|
|
20230901,104700,309356140,9180,9180,9180,9180,0
|
|
20230901,104600,309356140,9180,9180,9180,9180,0
|
|
20230901,104500,309356140,9180,9180,9180,9180,0
|
|
20230901,104400,309356140,9180,9180,9180,9180,1
|
|
20230901,104300,309346960,9170,9170,9170,9170,213
|
|
20230901,104200,307393750,9170,9150,9170,9100,2264
|
|
20230901,104100,286723880,9150,9170,9170,9150,548
|
|
20230901,104000,281700500,9180,9180,9180,9180,2
|
|
20230901,103900,281682140,9200,9190,9200,9190,58
|
|
20230901,103800,281148560,9200,9200,9200,9200,0
|
|
20230901,103700,281148560,9200,9190,9200,9190,52
|
|
20230901,103600,280670250,9200,9200,9200,9200,0
|
|
20230901,103500,280670250,9200,9200,9200,9200,40
|
|
20230901,103400,280302250,9200,9200,9200,9200,0
|
|
20230901,103300,280302250,9200,9200,9200,9200,39
|
|
20230901,103200,279943450,9200,9200,9200,9200,0
|
|
20230901,103100,279943450,9200,9200,9200,9200,0
|
|
20230901,103000,279943450,9200,9200,9200,9180,383
|
|
20230901,102900,276425850,9200,9200,9200,9200,6
|
|
20230901,102800,276370650,9200,9200,9200,9200,43
|
|
20230901,102700,275975050,9200,9190,9200,9190,41
|
|
20230901,102600,275598210,9190,9210,9210,9190,124
|
|
20230901,102500,274458550,9210,9210,9210,9210,48
|
|
20230901,102400,274016470,9190,9210,9210,9190,6
|
|
20230901,102300,273961230,9190,9210,9210,9190,655
|
|
20230901,102200,267930670,9210,9210,9210,9210,413
|
|
20230901,102100,264126940,9210,9210,9210,9210,10
|
|
20230901,102000,264034840,9210,9200,9210,9200,346
|
|
20230901,101900,260851130,9200,9200,9200,9200,108
|
|
20230901,101800,259857530,9200,9200,9200,9200,453
|
|
20230901,101700,255689930,9180,9190,9200,9180,272
|
|
20230901,101600,253190530,9200,9180,9200,9180,488
|
|
20230901,101500,248705870,9180,9190,9190,9180,294
|
|
20230901,101400,246004750,9190,9160,9200,9160,4341
|
|
20230901,101300,206177870,9160,9160,9160,9160,59
|
|
20230901,101200,205637430,9160,9150,9160,9150,35
|
|
20230901,101100,205317130,9150,9150,9150,9150,66
|
|
20230901,101000,204713230,9150,9150,9150,9150,75
|
|
20230901,100900,204026980,9150,9150,9150,9150,10
|
|
20230901,100800,203935480,9150,9130,9150,9130,260
|
|
20230901,100700,201561120,9150,9150,9150,9150,15
|
|
20230901,100600,201423870,9150,9150,9150,9150,15
|
|
20230901,100500,201286620,9150,9150,9150,9150,53
|
|
20230901,100400,200801670,9130,9150,9150,9130,105
|
|
20230901,100300,199842920,9150,9150,9150,9150,10
|
|
20230901,100200,199751420,9150,9150,9150,9150,18
|
|
20230901,100100,199586720,9160,9160,9160,9160,5
|
|
20230901,100000,199540920,9160,9150,9160,9140,1933
|
|
20230901,095900,181865540,9150,9150,9150,9150,49
|
|
20230901,095800,181417190,9150,9160,9160,9150,177
|
|
20230901,095700,179797420,9160,9160,9160,9150,292
|
|
20230901,095600,177124700,9160,9160,9160,9160,20
|
|
20230901,095500,176941500,9160,9160,9160,9160,161
|
|
20230901,095400,175466740,9160,9150,9160,9150,168
|
|
20230901,095300,173929360,9150,9150,9150,9140,108
|
|
20230901,095200,172941900,9150,9150,9150,9150,75
|
|
20230901,095100,172255650,9150,9150,9150,9150,80
|
|
20230901,095000,171523650,9150,9150,9150,9150,16
|
|
20230901,094900,171377250,9150,9150,9170,9150,2830
|
|
20230901,094800,145464050,9150,9110,9150,9110,929
|
|
20230901,094700,136972460,9140,9130,9140,9120,89
|
|
20230901,094600,136160530,9140,9140,9140,9130,203
|
|
20230901,094500,134305200,9140,9140,9140,9140,23
|
|
20230901,094400,134094980,9130,9140,9140,9130,6
|
|
20230901,094300,134040150,9140,9130,9140,9130,38
|
|
20230901,094200,133693040,9140,9130,9140,9130,52
|
|
20230901,094100,133217980,9130,9140,9140,9130,15
|
|
20230901,094000,133080980,9140,9140,9140,9130,23
|
|
20230901,093900,132870860,9140,9140,9140,9140,5
|
|
20230901,093800,132825160,9140,9150,9150,9120,806
|
|
20230901,093700,125472450,9150,9140,9150,9130,39
|
|
20230901,093600,125116160,9150,9150,9150,9130,45
|
|
20230901,093500,124704870,9130,9160,9160,9130,15
|
|
20230901,093400,124567770,9160,9150,9170,9150,1795
|
|
20230901,093300,108140370,9160,9140,9160,9130,766
|
|
20230901,093200,101144210,9150,9130,9170,9130,469
|
|
20230901,093100,96854110,9130,9130,9130,9130,176
|
|
20230901,093000,95247230,9140,9130,9140,9100,251
|
|
20230901,092900,92955370,9140,9100,9170,9100,2925
|
|
20230901,092800,66277280,9100,9100,9100,9090,54
|
|
20230901,092700,65785890,9090,9100,9100,9090,30
|
|
20230901,092600,65512990,9100,9100,9100,9090,71
|
|
20230901,092500,64866990,9100,9100,9100,9090,83
|
|
20230901,092400,64111790,9100,9100,9100,9100,10
|
|
20230901,092300,64020790,9090,9090,9090,9090,176
|
|
20230901,092200,62420950,9090,9090,9090,9090,10
|
|
20230901,092100,62330050,9080,9050,9080,9050,668
|
|
20230901,092000,56272630,9050,9050,9050,9050,0
|
|
20230901,091900,56272630,9050,9050,9060,9050,805
|
|
20230901,091800,48981190,9050,9050,9050,9050,0
|
|
20230901,091700,48981190,9050,9050,9060,9050,13
|
|
20230901,091600,48863440,9050,9050,9050,9050,1127
|
|
20230901,091500,38664090,9060,9060,9070,9060,822
|
|
20230901,091400,31216710,9050,9070,9070,9050,500
|
|
20230901,091300,26689610,9070,9070,9070,9070,0
|
|
20230901,091200,26689610,9070,9070,9070,9070,10
|
|
20230901,091100,26598910,9070,9070,9070,9070,33
|
|
20230901,091000,26299600,9070,9080,9080,9060,2064
|
|
20230901,090900,7597880,9080,9080,9080,9080,10
|
|
20230901,090800,7507080,9080,9080,9080,9080,17
|
|
20230901,090700,7352720,9090,9090,9090,9090,20
|
|
20230901,090600,7170920,9090,9090,9090,9090,13
|
|
20230901,090500,7052750,9090,9090,9090,9090,60
|
|
20230901,090400,6507350,9090,9080,9090,9080,20
|
|
20230901,090300,6325650,9070,9070,9070,9070,330
|
|
20230901,090200,3332550,9050,9070,9070,9050,214
|
|
20230901,090100,1393520,9060,9060,9060,9060,3
|
|
20230901,090000,1366340,9060,9050,9060,9040,151
|