654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,195000,1163010560,8330,8330,8330,8330,0
|
|
20230904,194900,1163010560,8330,8330,8330,8330,0
|
|
20230904,194800,1163010560,8330,8330,8330,8330,0
|
|
20230904,194700,1163010560,8330,8330,8330,8330,0
|
|
20230904,194600,1163010560,8330,8330,8330,8330,0
|
|
20230904,194500,1163010560,8330,8330,8330,8330,0
|
|
20230904,194400,1163010560,8330,8330,8330,8330,0
|
|
20230904,194300,1163010560,8330,8330,8330,8330,0
|
|
20230904,194200,1163010560,8330,8330,8330,8330,0
|
|
20230904,194100,1163010560,8330,8330,8330,8330,0
|
|
20230904,194000,1163010560,8330,8330,8330,8330,0
|
|
20230904,193900,1163010560,8330,8330,8330,8330,0
|
|
20230904,193800,1163010560,8330,8330,8330,8330,0
|
|
20230904,193700,1163010560,8330,8330,8330,8330,0
|
|
20230904,193600,1163010560,8330,8330,8330,8330,0
|
|
20230904,193500,1163010560,8330,8330,8330,8330,0
|
|
20230904,193400,1163010560,8330,8330,8330,8330,0
|
|
20230904,193300,1163010560,8330,8330,8330,8330,0
|
|
20230904,193200,1163010560,8330,8330,8330,8330,0
|
|
20230904,193100,1163010560,8330,8330,8330,8330,0
|
|
20230904,193000,1163010560,8330,8330,8330,8330,0
|
|
20230904,192900,1163010560,8330,8330,8330,8330,0
|
|
20230904,192800,1163010560,8330,8330,8330,8330,0
|
|
20230904,192700,1163010560,8330,8330,8330,8330,0
|
|
20230904,192600,1163010560,8330,8330,8330,8330,0
|
|
20230904,192500,1163010560,8330,8330,8330,8330,0
|
|
20230904,192400,1163010560,8330,8330,8330,8330,0
|
|
20230904,192300,1163010560,8330,8330,8330,8330,0
|
|
20230904,192200,1163010560,8330,8330,8330,8330,0
|
|
20230904,192100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,192000,1163010560,8330,8330,8330,8330,0
|
|
20230904,191900,1163010560,8330,8330,8330,8330,0
|
|
20230904,191800,1163010560,8330,8330,8330,8330,0
|
|
20230904,191700,1163010560,8330,8330,8330,8330,0
|
|
20230904,191600,1163010560,8330,8330,8330,8330,0
|
|
20230904,191500,1163010560,8330,8330,8330,8330,0
|
|
20230904,191400,1163010560,8330,8330,8330,8330,0
|
|
20230904,191300,1163010560,8330,8330,8330,8330,0
|
|
20230904,191200,1163010560,8330,8330,8330,8330,0
|
|
20230904,191100,1163010560,8330,8330,8330,8330,0
|
|
20230904,191000,1163010560,8330,8330,8330,8330,0
|
|
20230904,190900,1163010560,8330,8330,8330,8330,0
|
|
20230904,190800,1163010560,8330,8330,8330,8330,0
|
|
20230904,190700,1163010560,8330,8330,8330,8330,0
|
|
20230904,190600,1163010560,8330,8330,8330,8330,0
|
|
20230904,190500,1163010560,8330,8330,8330,8330,0
|
|
20230904,190400,1163010560,8330,8330,8330,8330,0
|
|
20230904,190300,1163010560,8330,8330,8330,8330,0
|
|
20230904,190200,1163010560,8330,8330,8330,8330,0
|
|
20230904,190100,1163010560,8330,8330,8330,8330,0
|
|
20230904,190000,1163010560,8330,8330,8330,8330,0
|
|
20230904,185900,1163010560,8330,8330,8330,8330,0
|
|
20230904,185800,1163010560,8330,8330,8330,8330,0
|
|
20230904,185700,1163010560,8330,8330,8330,8330,0
|
|
20230904,185600,1163010560,8330,8330,8330,8330,0
|
|
20230904,185500,1163010560,8330,8330,8330,8330,0
|
|
20230904,185400,1163010560,8330,8330,8330,8330,0
|
|
20230904,185300,1163010560,8330,8330,8330,8330,0
|
|
20230904,185200,1163010560,8330,8330,8330,8330,0
|
|
20230904,185100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,185000,1163010560,8330,8330,8330,8330,0
|
|
20230904,184900,1163010560,8330,8330,8330,8330,0
|
|
20230904,184800,1163010560,8330,8330,8330,8330,0
|
|
20230904,184700,1163010560,8330,8330,8330,8330,0
|
|
20230904,184600,1163010560,8330,8330,8330,8330,0
|
|
20230904,184500,1163010560,8330,8330,8330,8330,0
|
|
20230904,184400,1163010560,8330,8330,8330,8330,0
|
|
20230904,184300,1163010560,8330,8330,8330,8330,0
|
|
20230904,184200,1163010560,8330,8330,8330,8330,0
|
|
20230904,184100,1163010560,8330,8330,8330,8330,0
|
|
20230904,184000,1163010560,8330,8330,8330,8330,0
|
|
20230904,183900,1163010560,8330,8330,8330,8330,0
|
|
20230904,183800,1163010560,8330,8330,8330,8330,0
|
|
20230904,183700,1163010560,8330,8330,8330,8330,0
|
|
20230904,183600,1163010560,8330,8330,8330,8330,0
|
|
20230904,183500,1163010560,8330,8330,8330,8330,0
|
|
20230904,183400,1163010560,8330,8330,8330,8330,0
|
|
20230904,183300,1163010560,8330,8330,8330,8330,0
|
|
20230904,183200,1163010560,8330,8330,8330,8330,0
|
|
20230904,183100,1163010560,8330,8330,8330,8330,0
|
|
20230904,183000,1163010560,8330,8330,8330,8330,0
|
|
20230904,182900,1163010560,8330,8330,8330,8330,0
|
|
20230904,182800,1163010560,8330,8330,8330,8330,0
|
|
20230904,182700,1163010560,8330,8330,8330,8330,0
|
|
20230904,182600,1163010560,8330,8330,8330,8330,0
|
|
20230904,182500,1163010560,8330,8330,8330,8330,0
|
|
20230904,182400,1163010560,8330,8330,8330,8330,0
|
|
20230904,182300,1163010560,8330,8330,8330,8330,0
|
|
20230904,182200,1163010560,8330,8330,8330,8330,0
|
|
20230904,182100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,182000,1163010560,8330,8330,8330,8330,0
|
|
20230904,181900,1163010560,8330,8330,8330,8330,0
|
|
20230904,181800,1163010560,8330,8330,8330,8330,0
|
|
20230904,181700,1163010560,8330,8330,8330,8330,0
|
|
20230904,181600,1163010560,8330,8330,8330,8330,0
|
|
20230904,181500,1163010560,8330,8330,8330,8330,0
|
|
20230904,181400,1163010560,8330,8330,8330,8330,0
|
|
20230904,181300,1163010560,8330,8330,8330,8330,0
|
|
20230904,181200,1163010560,8330,8330,8330,8330,0
|
|
20230904,181100,1163010560,8330,8330,8330,8330,0
|
|
20230904,181000,1163010560,8330,8330,8330,8330,0
|
|
20230904,180900,1163010560,8330,8330,8330,8330,0
|
|
20230904,180800,1163010560,8330,8330,8330,8330,0
|
|
20230904,180700,1163010560,8330,8330,8330,8330,0
|
|
20230904,180600,1163010560,8330,8330,8330,8330,0
|
|
20230904,180500,1163010560,8330,8330,8330,8330,0
|
|
20230904,180400,1163010560,8330,8330,8330,8330,0
|
|
20230904,180300,1163010560,8330,8330,8330,8330,0
|
|
20230904,180200,1163010560,8330,8330,8330,8330,0
|
|
20230904,180100,1163010560,8330,8330,8330,8330,0
|
|
20230904,180000,1163010560,8330,8330,8330,8330,0
|
|
20230904,175900,1163010560,8330,8330,8330,8330,0
|
|
20230904,175800,1163010560,8330,8330,8330,8330,0
|
|
20230904,175700,1163010560,8330,8330,8330,8330,0
|
|
20230904,175600,1163010560,8330,8330,8330,8330,0
|
|
20230904,175500,1163010560,8330,8330,8330,8330,0
|
|
20230904,175400,1163010560,8330,8330,8330,8330,0
|
|
20230904,175300,1163010560,8330,8330,8330,8330,0
|
|
20230904,175200,1163010560,8330,8330,8330,8330,0
|
|
20230904,175100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,175000,1163010560,8330,8330,8330,8330,0
|
|
20230904,174900,1163010560,8330,8330,8330,8330,0
|
|
20230904,174800,1163010560,8330,8330,8330,8330,0
|
|
20230904,174700,1163010560,8330,8330,8330,8330,0
|
|
20230904,174600,1163010560,8330,8330,8330,8330,0
|
|
20230904,174500,1163010560,8330,8330,8330,8330,0
|
|
20230904,174400,1163010560,8330,8330,8330,8330,0
|
|
20230904,174300,1163010560,8330,8330,8330,8330,0
|
|
20230904,174200,1163010560,8330,8330,8330,8330,0
|
|
20230904,174100,1163010560,8330,8330,8330,8330,0
|
|
20230904,174000,1163010560,8330,8330,8330,8330,0
|
|
20230904,173900,1163010560,8330,8330,8330,8330,0
|
|
20230904,173800,1163010560,8330,8330,8330,8330,0
|
|
20230904,173700,1163010560,8330,8330,8330,8330,0
|
|
20230904,173600,1163010560,8330,8330,8330,8330,0
|
|
20230904,173500,1163010560,8330,8330,8330,8330,0
|
|
20230904,173400,1163010560,8330,8330,8330,8330,0
|
|
20230904,173300,1163010560,8330,8330,8330,8330,0
|
|
20230904,173200,1163010560,8330,8330,8330,8330,0
|
|
20230904,173100,1163010560,8330,8330,8330,8330,0
|
|
20230904,173000,1163010560,8330,8330,8330,8330,0
|
|
20230904,172900,1163010560,8330,8330,8330,8330,0
|
|
20230904,172800,1163010560,8330,8330,8330,8330,0
|
|
20230904,172700,1163010560,8330,8330,8330,8330,0
|
|
20230904,172600,1163010560,8330,8330,8330,8330,0
|
|
20230904,172500,1163010560,8330,8330,8330,8330,0
|
|
20230904,172400,1163010560,8330,8330,8330,8330,0
|
|
20230904,172300,1163010560,8330,8330,8330,8330,0
|
|
20230904,172200,1163010560,8330,8330,8330,8330,0
|
|
20230904,172100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,172000,1163010560,8330,8330,8330,8330,0
|
|
20230904,171900,1163010560,8330,8330,8330,8330,0
|
|
20230904,171800,1163010560,8330,8330,8330,8330,0
|
|
20230904,171700,1163010560,8330,8330,8330,8330,0
|
|
20230904,171600,1163010560,8330,8330,8330,8330,0
|
|
20230904,171500,1163010560,8330,8330,8330,8330,0
|
|
20230904,171400,1163010560,8330,8330,8330,8330,0
|
|
20230904,171300,1163010560,8330,8330,8330,8330,0
|
|
20230904,171200,1163010560,8330,8330,8330,8330,0
|
|
20230904,171100,1163010560,8330,8330,8330,8330,0
|
|
20230904,171000,1163010560,8330,8330,8330,8330,0
|
|
20230904,170900,1163010560,8330,8330,8330,8330,0
|
|
20230904,170800,1163010560,8330,8330,8330,8330,0
|
|
20230904,170700,1163010560,8330,8330,8330,8330,0
|
|
20230904,170600,1163010560,8330,8330,8330,8330,0
|
|
20230904,170500,1163010560,8330,8330,8330,8330,0
|
|
20230904,170400,1163010560,8330,8330,8330,8330,0
|
|
20230904,170300,1163010560,8330,8330,8330,8330,0
|
|
20230904,170200,1163010560,8330,8330,8330,8330,0
|
|
20230904,170100,1163010560,8330,8330,8330,8330,0
|
|
20230904,170000,1163010560,8330,8330,8330,8330,0
|
|
20230904,165900,1163010560,8330,8330,8330,8330,0
|
|
20230904,165800,1163010560,8330,8330,8330,8330,0
|
|
20230904,165700,1163010560,8330,8330,8330,8330,0
|
|
20230904,165600,1163010560,8330,8330,8330,8330,0
|
|
20230904,165500,1163010560,8330,8330,8330,8330,0
|
|
20230904,165400,1163010560,8330,8330,8330,8330,0
|
|
20230904,165300,1163010560,8330,8330,8330,8330,0
|
|
20230904,165200,1163010560,8330,8330,8330,8330,0
|
|
20230904,165100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,165000,1163010560,8330,8330,8330,8330,0
|
|
20230904,164900,1163010560,8330,8330,8330,8330,0
|
|
20230904,164800,1163010560,8330,8330,8330,8330,0
|
|
20230904,164700,1163010560,8330,8330,8330,8330,0
|
|
20230904,164600,1163010560,8330,8330,8330,8330,0
|
|
20230904,164500,1163010560,8330,8330,8330,8330,0
|
|
20230904,164400,1163010560,8330,8330,8330,8330,0
|
|
20230904,164300,1163010560,8330,8330,8330,8330,0
|
|
20230904,164200,1163010560,8330,8330,8330,8330,0
|
|
20230904,164100,1163010560,8330,8330,8330,8330,0
|
|
20230904,164000,1163010560,8330,8330,8330,8330,0
|
|
20230904,163900,1163010560,8330,8330,8330,8330,0
|
|
20230904,163800,1163010560,8330,8330,8330,8330,0
|
|
20230904,163700,1163010560,8330,8330,8330,8330,0
|
|
20230904,163600,1163010560,8330,8330,8330,8330,0
|
|
20230904,163500,1163010560,8330,8330,8330,8330,0
|
|
20230904,163400,1163010560,8330,8330,8330,8330,0
|
|
20230904,163300,1163010560,8330,8330,8330,8330,0
|
|
20230904,163200,1163010560,8330,8330,8330,8330,0
|
|
20230904,163100,1163010560,8330,8330,8330,8330,0
|
|
20230904,163000,1163010560,8330,8330,8330,8330,0
|
|
20230904,162900,1163010560,8330,8330,8330,8330,0
|
|
20230904,162800,1163010560,8330,8330,8330,8330,0
|
|
20230904,162700,1163010560,8330,8330,8330,8330,0
|
|
20230904,162600,1163010560,8330,8330,8330,8330,0
|
|
20230904,162500,1163010560,8330,8330,8330,8330,0
|
|
20230904,162400,1163010560,8330,8330,8330,8330,0
|
|
20230904,162300,1163010560,8330,8330,8330,8330,0
|
|
20230904,162200,1163010560,8330,8330,8330,8330,0
|
|
20230904,162100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,162000,1163010560,8330,8330,8330,8330,0
|
|
20230904,161900,1163010560,8330,8330,8330,8330,0
|
|
20230904,161800,1163010560,8330,8330,8330,8330,0
|
|
20230904,161700,1163010560,8330,8330,8330,8330,0
|
|
20230904,161600,1163010560,8330,8330,8330,8330,0
|
|
20230904,161500,1163010560,8330,8330,8330,8330,0
|
|
20230904,161400,1163010560,8330,8330,8330,8330,0
|
|
20230904,161300,1163010560,8330,8330,8330,8330,0
|
|
20230904,161200,1163010560,8330,8330,8330,8330,0
|
|
20230904,161100,1163010560,8330,8330,8330,8330,0
|
|
20230904,161000,1163010560,8330,8330,8330,8330,0
|
|
20230904,160900,1163010560,8330,8330,8330,8330,0
|
|
20230904,160800,1163010560,8330,8330,8330,8330,0
|
|
20230904,160700,1163010560,8330,8330,8330,8330,0
|
|
20230904,160600,1163010560,8330,8330,8330,8330,0
|
|
20230904,160500,1163010560,8330,8330,8330,8330,0
|
|
20230904,160400,1163010560,8330,8330,8330,8330,0
|
|
20230904,160300,1163010560,8330,8330,8330,8330,0
|
|
20230904,160200,1163010560,8330,8330,8330,8330,0
|
|
20230904,160100,1163010560,8330,8330,8330,8330,0
|
|
20230904,160000,1163010560,8330,8330,8330,8330,0
|
|
20230904,155900,1163010560,8330,8330,8330,8330,0
|
|
20230904,155800,1163010560,8330,8330,8330,8330,0
|
|
20230904,155700,1163010560,8330,8330,8330,8330,0
|
|
20230904,155600,1163010560,8330,8330,8330,8330,0
|
|
20230904,155500,1163010560,8330,8330,8330,8330,0
|
|
20230904,155400,1163010560,8330,8330,8330,8330,0
|
|
20230904,155300,1163010560,8330,8330,8330,8330,0
|
|
20230904,155200,1163010560,8330,8330,8330,8330,0
|
|
20230904,155100,1163010560,8330,8330,8330,8330,1062
|
|
20230904,155000,1163010560,8330,8330,8330,8330,0
|
|
20230904,154900,1163010560,8330,8330,8330,8330,0
|
|
20230904,154800,1163010560,8330,8330,8330,8330,0
|
|
20230904,154700,1163010560,8330,8330,8330,8330,0
|
|
20230904,154600,1163010560,8330,8330,8330,8330,0
|
|
20230904,154500,1163010560,8330,8330,8330,8330,0
|
|
20230904,154400,1163010560,8330,8330,8330,8330,0
|
|
20230904,154300,1163010560,8330,8330,8330,8330,0
|
|
20230904,154200,1163010560,8330,8330,8330,8330,0
|
|
20230904,154100,1163010560,8330,8330,8330,8330,0
|
|
20230904,154000,1163010560,8330,8330,8330,8330,0
|
|
20230904,153900,1163010560,8330,8330,8330,8330,0
|
|
20230904,153800,1163010560,8330,8330,8330,8330,0
|
|
20230904,153700,1163010560,8330,8330,8330,8330,0
|
|
20230904,153600,1163010560,8330,8330,8330,8330,0
|
|
20230904,153500,1163010560,8330,8330,8330,8330,0
|
|
20230904,153400,1163010560,8330,8330,8330,8330,0
|
|
20230904,153300,1163010560,8330,8330,8330,8330,0
|
|
20230904,153200,1163010560,8330,8330,8330,8330,0
|
|
20230904,153100,1163010560,8330,8330,8330,8330,0
|
|
20230904,153000,1163010560,8330,8330,8330,8330,1062
|
|
20230904,152900,1154164100,8330,8330,8330,8330,0
|
|
20230904,152800,1154164100,8330,8330,8330,8330,0
|
|
20230904,152700,1154164100,8330,8330,8330,8330,0
|
|
20230904,152600,1154164100,8330,8330,8330,8330,0
|
|
20230904,152500,1154164100,8330,8330,8330,8330,0
|
|
20230904,152400,1154164100,8330,8330,8330,8330,0
|
|
20230904,152300,1154164100,8330,8330,8330,8330,0
|
|
20230904,152200,1154164100,8330,8330,8330,8330,0
|
|
20230904,152100,1154164100,8330,8330,8330,8330,0
|
|
20230904,152000,1154164100,8330,8330,8330,8330,0
|
|
20230904,151900,1154164100,8330,8340,8340,8330,211
|
|
20230904,151800,1152405140,8350,8350,8350,8350,289
|
|
20230904,151700,1149991990,8350,8350,8350,8350,200
|
|
20230904,151600,1148321990,8350,8350,8360,8350,79
|
|
20230904,151500,1147662330,8350,8340,8350,8340,599
|
|
20230904,151400,1142663680,8340,8340,8340,8340,2
|
|
20230904,151300,1142647000,8340,8340,8340,8340,368
|
|
20230904,151200,1139577880,8340,8340,8340,8340,255
|
|
20230904,151100,1137451180,8340,8340,8340,8340,0
|
|
20230904,151000,1137451180,8340,8340,8340,8340,177
|
|
20230904,150900,1135975000,8340,8340,8340,8340,0
|
|
20230904,150800,1135975000,8340,8340,8340,8340,0
|
|
20230904,150700,1135975000,8340,8340,8340,8340,37
|
|
20230904,150600,1135666420,8350,8350,8350,8350,1
|
|
20230904,150500,1135658070,8340,8340,8340,8340,133
|
|
20230904,150400,1134548850,8340,8340,8340,8340,648
|
|
20230904,150300,1129144530,8330,8330,8330,8330,11
|
|
20230904,150200,1129052900,8340,8340,8340,8340,201
|
|
20230904,150100,1127376560,8340,8340,8340,8340,98
|
|
20230904,150000,1126559240,8340,8360,8360,8340,2
|
|
20230904,145900,1126542540,8360,8340,8360,8340,508
|
|
20230904,145800,1122295820,8340,8330,8340,8330,949
|
|
20230904,145700,1114385650,8320,8320,8320,8320,156
|
|
20230904,145600,1113087730,8330,8330,8330,8330,0
|
|
20230904,145500,1113087730,8330,8340,8340,8320,2990
|
|
20230904,145400,1088202700,8340,8340,8340,8340,0
|
|
20230904,145300,1088202700,8340,8340,8340,8340,50
|
|
20230904,145200,1087785700,8340,8340,8340,8340,12
|
|
20230904,145100,1087685620,8320,8320,8320,8320,0
|
|
20230904,145000,1087685620,8320,8330,8330,8320,710
|
|
20230904,144900,1081773420,8320,8320,8320,8320,500
|
|
20230904,144800,1077613420,8330,8330,8330,8330,129
|
|
20230904,144700,1076538850,8330,8330,8330,8330,0
|
|
20230904,144600,1076538850,8330,8330,8330,8330,0
|
|
20230904,144500,1076538850,8330,8330,8330,8330,54
|
|
20230904,144400,1076089030,8320,8330,8330,8320,669
|
|
20230904,144300,1070520820,8330,8340,8340,8330,910
|
|
20230904,144200,1062937040,8350,8350,8350,8350,423
|
|
20230904,144100,1059404990,8350,8350,8350,8330,1577
|
|
20230904,144000,1046251740,8350,8360,8360,8350,2437
|
|
20230904,143900,1025899700,8370,8370,8370,8370,10
|
|
20230904,143800,1025816000,8370,8360,8370,8360,300
|
|
20230904,143700,1023307000,8370,8370,8370,8370,5
|
|
20230904,143600,1023265150,8360,8360,8360,8360,0
|
|
20230904,143500,1023265150,8360,8360,8360,8360,930
|
|
20230904,143400,1015490350,8360,8360,8360,8360,946
|
|
20230904,143300,1007581790,8370,8370,8370,8370,7
|
|
20230904,143200,1007523200,8370,8370,8370,8370,0
|
|
20230904,143100,1007523200,8370,8370,8370,8370,22
|
|
20230904,143000,1007339060,8370,8370,8370,8370,0
|
|
20230904,142900,1007339060,8370,8370,8370,8370,297
|
|
20230904,142800,1004853170,8380,8380,8380,8380,15
|
|
20230904,142700,1004727470,8380,8380,8380,8380,0
|
|
20230904,142600,1004727470,8380,8370,8380,8370,415
|
|
20230904,142500,1001249920,8370,8370,8370,8370,0
|
|
20230904,142400,1001249920,8370,8390,8390,8370,2912
|
|
20230904,142300,976866150,8400,8400,8400,8400,11
|
|
20230904,142200,976773750,8380,8380,8380,8380,0
|
|
20230904,142100,976773750,8380,8380,8380,8380,0
|
|
20230904,142000,976773750,8380,8390,8390,8380,314
|
|
20230904,141900,974142370,8380,8380,8380,8380,0
|
|
20230904,141800,974142370,8380,8380,8380,8380,0
|
|
20230904,141700,974142370,8380,8380,8380,8380,0
|
|
20230904,141600,974142370,8380,8390,8390,8380,1093
|
|
20230904,141500,964975620,8400,8400,8400,8400,8
|
|
20230904,141400,964908420,8400,8400,8400,8400,0
|
|
20230904,141300,964908420,8400,8400,8400,8400,0
|
|
20230904,141200,964908420,8400,8400,8400,8400,0
|
|
20230904,141100,964908420,8400,8400,8400,8400,0
|
|
20230904,141000,964908420,8400,8400,8410,8400,1104
|
|
20230904,140900,955634130,8400,8390,8400,8390,110
|
|
20230904,140800,954711130,8390,8390,8390,8390,1
|
|
20230904,140700,954702740,8390,8400,8400,8390,300
|
|
20230904,140600,952183710,8400,8410,8410,8400,15
|
|
20230904,140500,952057700,8400,8400,8400,8400,991
|
|
20230904,140400,943733300,8410,8420,8420,8410,2233
|
|
20230904,140300,924946220,8430,8430,8430,8430,0
|
|
20230904,140200,924946220,8430,8430,8430,8430,231
|
|
20230904,140100,922998890,8430,8440,8440,8430,1091
|
|
20230904,140000,913793090,8460,8460,8460,8460,0
|
|
20230904,135900,913793090,8460,8460,8460,8460,1
|
|
20230904,135800,913784630,8460,8460,8460,8460,421
|
|
20230904,135700,910222970,8450,8450,8450,8450,0
|
|
20230904,135600,910222970,8450,8450,8450,8450,0
|
|
20230904,135500,910222970,8450,8450,8450,8450,162
|
|
20230904,135400,908854070,8450,8450,8450,8450,0
|
|
20230904,135300,908854070,8450,8450,8450,8450,0
|
|
20230904,135200,908854070,8450,8450,8450,8450,20
|
|
20230904,135100,908685070,8450,8450,8450,8450,0
|
|
20230904,135000,908685070,8450,8450,8450,8450,0
|
|
20230904,134900,908685070,8450,8450,8450,8450,320
|
|
20230904,134800,905981070,8440,8440,8440,8440,93
|
|
20230904,134700,905196150,8440,8440,8440,8440,27
|
|
20230904,134600,904968270,8440,8440,8440,8440,0
|
|
20230904,134500,904968270,8440,8440,8440,8440,72
|
|
20230904,134400,904360590,8430,8430,8430,8430,0
|
|
20230904,134300,904360590,8430,8450,8450,8430,16
|
|
20230904,134200,904225410,8440,8450,8450,8440,495
|
|
20230904,134100,900046340,8460,8460,8460,8460,0
|
|
20230904,134000,900046340,8460,8460,8460,8460,127
|
|
20230904,133900,898971920,8460,8460,8460,8460,2
|
|
20230904,133800,898955000,8440,8430,8460,8430,406
|
|
20230904,133700,895527670,8420,8420,8420,8420,125
|
|
20230904,133600,894475170,8410,8410,8410,8410,1
|
|
20230904,133500,894466760,8410,8410,8410,8410,0
|
|
20230904,133400,894466760,8410,8410,8410,8410,168
|
|
20230904,133300,893053880,8410,8410,8410,8410,1
|
|
20230904,133200,893045470,8410,8400,8410,8400,74
|
|
20230904,133100,892423830,8400,8400,8400,8400,129
|
|
20230904,133000,891340230,8400,8390,8400,8390,44
|
|
20230904,132900,890970740,8400,8400,8400,8400,74
|
|
20230904,132800,890349140,8410,8410,8410,8410,0
|
|
20230904,132700,890349140,8410,8410,8410,8410,1
|
|
20230904,132600,890340730,8400,8400,8400,8400,123
|
|
20230904,132500,889307530,8400,8400,8400,8400,0
|
|
20230904,132400,889307530,8400,8400,8400,8400,0
|
|
20230904,132300,889307530,8400,8400,8400,8400,0
|
|
20230904,132200,889307530,8400,8400,8400,8400,1
|
|
20230904,132100,889299130,8400,8400,8400,8400,46
|
|
20230904,132000,888912730,8390,8390,8390,8390,0
|
|
20230904,131900,888912730,8390,8390,8390,8390,463
|
|
20230904,131800,885028160,8380,8380,8380,8380,505
|
|
20230904,131700,880796260,8380,8390,8390,8380,300
|
|
20230904,131600,878281260,8390,8380,8390,8380,11
|
|
20230904,131500,878188980,8380,8380,8380,8380,100
|
|
20230904,131400,877350980,8390,8390,8390,8390,6
|
|
20230904,131300,877300640,8390,8390,8390,8390,292
|
|
20230904,131200,874850760,8390,8390,8390,8390,928
|
|
20230904,131100,867064840,8380,8380,8380,8380,250
|
|
20230904,131000,864969840,8390,8390,8390,8390,7
|
|
20230904,130900,864911110,8390,8390,8390,8390,2
|
|
20230904,130800,864894330,8390,8390,8390,8390,718
|
|
20230904,130700,858870310,8390,8390,8390,8390,50
|
|
20230904,130600,858450810,8390,8390,8390,8380,52
|
|
20230904,130500,858014950,8390,8390,8390,8390,0
|
|
20230904,130400,858014950,8390,8390,8390,8390,12
|
|
20230904,130300,857914270,8380,8390,8390,8380,1190
|
|
20230904,130200,847930180,8400,8400,8400,8400,103
|
|
20230904,130100,847064980,8400,8400,8400,8400,2
|
|
20230904,130000,847048180,8400,8400,8400,8400,22
|
|
20230904,125900,846863380,8390,8400,8400,8390,145
|
|
20230904,125800,845646810,8400,8400,8400,8400,0
|
|
20230904,125700,845646810,8400,8400,8400,8400,0
|
|
20230904,125600,845646810,8400,8410,8410,8400,20
|
|
20230904,125500,845478710,8410,8410,8410,8410,20
|
|
20230904,125400,845310510,8410,8410,8410,8410,0
|
|
20230904,125300,845310510,8410,8410,8410,8410,0
|
|
20230904,125200,845310510,8410,8410,8410,8410,0
|
|
20230904,125100,845310510,8410,8400,8410,8400,579
|
|
20230904,125000,840446900,8400,8400,8400,8400,347
|
|
20230904,124900,837532100,8400,8400,8400,8400,0
|
|
20230904,124800,837532100,8400,8400,8400,8400,223
|
|
20230904,124700,835658900,8420,8420,8420,8420,0
|
|
20230904,124600,835658900,8420,8420,8420,8420,0
|
|
20230904,124500,835658900,8420,8420,8420,8420,0
|
|
20230904,124400,835658900,8420,8420,8420,8420,0
|
|
20230904,124300,835658900,8420,8420,8420,8420,0
|
|
20230904,124200,835658900,8420,8420,8420,8420,0
|
|
20230904,124100,835658900,8420,8420,8420,8420,0
|
|
20230904,124000,835658900,8420,8420,8420,8420,10
|
|
20230904,123900,835574700,8420,8420,8420,8420,0
|
|
20230904,123800,835574700,8420,8420,8420,8420,30
|
|
20230904,123700,835322100,8420,8420,8420,8420,0
|
|
20230904,123600,835322100,8420,8400,8420,8400,239
|
|
20230904,123500,833310960,8410,8410,8410,8410,113
|
|
20230904,123400,832360630,8410,8410,8410,8410,0
|
|
20230904,123300,832360630,8410,8410,8410,8410,0
|
|
20230904,123200,832360630,8410,8420,8420,8400,1721
|
|
20230904,123100,817886510,8420,8420,8420,8420,20
|
|
20230904,123000,817718110,8430,8430,8430,8430,116
|
|
20230904,122900,816740230,8430,8430,8430,8430,10
|
|
20230904,122800,816655930,8430,8430,8430,8430,35
|
|
20230904,122700,816360880,8430,8430,8430,8430,15
|
|
20230904,122600,816234430,8420,8420,8420,8420,0
|
|
20230904,122500,816234430,8420,8420,8420,8420,2
|
|
20230904,122400,816217590,8420,8420,8420,8420,711
|
|
20230904,122300,810230970,8420,8420,8420,8420,281
|
|
20230904,122200,807864950,8410,8410,8410,8410,285
|
|
20230904,122100,805468100,8410,8410,8410,8410,10
|
|
20230904,122000,805384000,8410,8420,8420,8410,7
|
|
20230904,121900,805325070,8410,8410,8410,8410,0
|
|
20230904,121800,805325070,8410,8420,8420,8410,52
|
|
20230904,121700,804887730,8420,8420,8420,8420,0
|
|
20230904,121600,804887730,8420,8420,8420,8420,0
|
|
20230904,121500,804887730,8420,8420,8420,8420,0
|
|
20230904,121400,804887730,8420,8420,8420,8420,0
|
|
20230904,121300,804887730,8420,8420,8420,8420,501
|
|
20230904,121200,800669310,8420,8420,8420,8420,246
|
|
20230904,121100,798597990,8420,8420,8420,8420,16
|
|
20230904,121000,798463270,8410,8410,8410,8410,0
|
|
20230904,120900,798463270,8410,8410,8410,8410,30
|
|
20230904,120800,798210970,8410,8410,8410,8410,10
|
|
20230904,120700,798126870,8410,8410,8410,8410,0
|
|
20230904,120600,798126870,8410,8410,8410,8410,0
|
|
20230904,120500,798126870,8410,8410,8410,8410,1
|
|
20230904,120400,798118460,8410,8410,8410,8410,501
|
|
20230904,120300,793905050,8410,8420,8420,8410,295
|
|
20230904,120200,791424050,8420,8420,8420,8420,10
|
|
20230904,120100,791339850,8420,8420,8420,8420,0
|
|
20230904,120000,791339850,8420,8420,8420,8420,0
|
|
20230904,115900,791339850,8420,8420,8420,8420,81
|
|
20230904,115800,790657830,8430,8440,8440,8430,636
|
|
20230904,115700,785296330,8440,8440,8440,8440,0
|
|
20230904,115600,785296330,8440,8450,8450,8440,360
|
|
20230904,115500,782256800,8450,8450,8460,8450,2463
|
|
20230904,115400,761434770,8450,8450,8450,8450,0
|
|
20230904,115300,761434770,8450,8450,8450,8450,0
|
|
20230904,115200,761434770,8450,8450,8450,8450,0
|
|
20230904,115100,761434770,8450,8450,8450,8450,0
|
|
20230904,115000,761434770,8450,8450,8450,8450,1
|
|
20230904,114900,761426320,8440,8440,8440,8440,0
|
|
20230904,114800,761426320,8440,8440,8440,8440,0
|
|
20230904,114700,761426320,8440,8440,8440,8440,100
|
|
20230904,114600,760582320,8440,8440,8440,8440,712
|
|
20230904,114500,754573040,8440,8440,8440,8440,0
|
|
20230904,114400,754573040,8440,8440,8440,8440,134
|
|
20230904,114300,753442080,8430,8430,8430,8430,65
|
|
20230904,114200,752894130,8410,8410,8410,8410,0
|
|
20230904,114100,752894130,8410,8440,8440,8410,766
|
|
20230904,114000,746434290,8440,8440,8440,8420,559
|
|
20230904,113900,741727470,8440,8440,8440,8440,3
|
|
20230904,113800,741702150,8410,8410,8410,8410,0
|
|
20230904,113700,741702150,8410,8410,8410,8410,0
|
|
20230904,113600,741702150,8410,8430,8430,8410,993
|
|
20230904,113500,733334050,8410,8410,8450,8410,1989
|
|
20230904,113400,716553980,8400,8410,8410,8400,13
|
|
20230904,113300,716444750,8410,8410,8410,8410,8
|
|
20230904,113200,716377470,8410,8410,8410,8410,244
|
|
20230904,113100,714325430,8410,8410,8410,8410,10
|
|
20230904,113000,714241330,8410,8410,8410,8410,0
|
|
20230904,112900,714241330,8410,8410,8410,8410,18
|
|
20230904,112800,714089950,8400,8400,8400,8400,51
|
|
20230904,112700,713661550,8390,8400,8400,8390,200
|
|
20230904,112600,711982790,8410,8410,8410,8410,0
|
|
20230904,112500,711982790,8410,8410,8410,8410,2
|
|
20230904,112400,711965970,8400,8400,8400,8400,100
|
|
20230904,112300,711125970,8400,8400,8400,8400,0
|
|
20230904,112200,711125970,8400,8400,8400,8400,0
|
|
20230904,112100,711125970,8400,8400,8400,8400,255
|
|
20230904,112000,708983970,8400,8400,8400,8400,0
|
|
20230904,111900,708983970,8400,8410,8410,8400,56
|
|
20230904,111800,708513560,8410,8410,8410,8410,0
|
|
20230904,111700,708513560,8410,8410,8410,8410,0
|
|
20230904,111600,708513560,8410,8410,8410,8410,0
|
|
20230904,111500,708513560,8410,8410,8410,8410,3
|
|
20230904,111400,708488330,8410,8410,8410,8410,0
|
|
20230904,111300,708488330,8410,8410,8410,8410,3
|
|
20230904,111200,708463100,8410,8410,8410,8410,0
|
|
20230904,111100,708463100,8410,8400,8410,8390,67
|
|
20230904,111000,707900610,8390,8390,8390,8390,0
|
|
20230904,110900,707900610,8390,8390,8390,8390,100
|
|
20230904,110800,707061610,8390,8390,8390,8390,929
|
|
20230904,110700,699267300,8380,8380,8380,8380,0
|
|
20230904,110600,699267300,8380,8380,8380,8380,1
|
|
20230904,110500,699258920,8380,8380,8380,8380,20
|
|
20230904,110400,699091320,8380,8380,8380,8380,100
|
|
20230904,110300,698253320,8380,8380,8380,8380,100
|
|
20230904,110200,697415320,8390,8390,8390,8390,0
|
|
20230904,110100,697415320,8390,8390,8390,8390,5
|
|
20230904,110000,697373370,8390,8390,8390,8390,25
|
|
20230904,105900,697163620,8380,8380,8380,8380,150
|
|
20230904,105800,695906620,8380,8380,8380,8380,78
|
|
20230904,105700,695252980,8380,8380,8380,8380,493
|
|
20230904,105600,691121640,8380,8380,8380,8380,1
|
|
20230904,105500,691113260,8380,8380,8380,8380,356
|
|
20230904,105400,688129980,8370,8390,8390,8370,2380
|
|
20230904,105300,668187980,8390,8390,8390,8390,10
|
|
20230904,105200,668104080,8390,8390,8390,8390,265
|
|
20230904,105100,665880730,8410,8410,8410,8410,0
|
|
20230904,105000,665880730,8410,8410,8410,8410,0
|
|
20230904,104900,665880730,8410,8410,8410,8410,1
|
|
20230904,104800,665872320,8400,8400,8400,8400,8
|
|
20230904,104700,665805120,8400,8390,8400,8390,200
|
|
20230904,104600,664126620,8390,8390,8390,8390,0
|
|
20230904,104500,664126620,8390,8390,8390,8390,303
|
|
20230904,104400,661584450,8390,8390,8390,8390,1150
|
|
20230904,104300,651935950,8400,8390,8400,8390,16
|
|
20230904,104200,651801600,8400,8400,8400,8400,0
|
|
20230904,104100,651801600,8400,8400,8400,8400,123
|
|
20230904,104000,650768400,8390,8390,8390,8390,0
|
|
20230904,103900,650768400,8390,8380,8390,8380,102
|
|
20230904,103800,649912640,8380,8380,8380,8380,118
|
|
20230904,103700,648923800,8380,8380,8380,8380,20
|
|
20230904,103600,648756200,8380,8390,8390,8370,1614
|
|
20230904,103500,635237350,8390,8390,8390,8390,4
|
|
20230904,103400,635203790,8390,8390,8390,8390,5
|
|
20230904,103300,635161840,8400,8380,8400,8380,1983
|
|
20230904,103200,618542780,8380,8390,8390,8380,1076
|
|
20230904,103100,609525140,8390,8390,8400,8390,681
|
|
20230904,103000,603810050,8390,8390,8390,8390,0
|
|
20230904,102900,603810050,8390,8400,8400,8390,333
|
|
20230904,102800,601014350,8400,8400,8400,8400,276
|
|
20230904,102700,598695950,8400,8400,8400,8400,0
|
|
20230904,102600,598695950,8400,8400,8400,8400,0
|
|
20230904,102500,598695950,8400,8400,8400,8400,106
|
|
20230904,102400,597805550,8400,8400,8400,8400,85
|
|
20230904,102300,597091550,8400,8400,8400,8390,361
|
|
20230904,102200,594060990,8410,8400,8410,8390,1532
|
|
20230904,102100,581190200,8410,8410,8410,8410,45
|
|
20230904,102000,580811750,8410,8410,8410,8410,693
|
|
20230904,101900,574983620,8410,8410,8410,8410,567
|
|
20230904,101800,570215150,8410,8410,8410,8410,461
|
|
20230904,101700,566338140,8420,8440,8440,8410,1507
|
|
20230904,101600,553645040,8440,8440,8440,8440,0
|
|
20230904,101500,553645040,8440,8440,8440,8440,6
|
|
20230904,101400,553594400,8440,8440,8440,8440,0
|
|
20230904,101300,553594400,8440,8440,8440,8440,2034
|
|
20230904,101200,536427440,8450,8450,8450,8450,9
|
|
20230904,101100,536351390,8440,8440,8440,8440,2
|
|
20230904,101000,536334510,8440,8440,8440,8440,30
|
|
20230904,100900,536081310,8450,8440,8450,8440,83
|
|
20230904,100800,535380340,8450,8450,8450,8450,110
|
|
20230904,100700,534450840,8450,8450,8450,8450,105
|
|
20230904,100600,533563590,8440,8440,8440,8440,11
|
|
20230904,100500,533470750,8440,8450,8450,8440,266
|
|
20230904,100400,531225620,8440,8440,8440,8440,34
|
|
20230904,100300,530938660,8440,8440,8440,8440,142
|
|
20230904,100200,529740180,8450,8450,8450,8450,293
|
|
20230904,100100,527264330,8450,8450,8450,8450,0
|
|
20230904,100000,527264330,8450,8450,8450,8440,59
|
|
20230904,095900,526766030,8450,8450,8450,8450,1264
|
|
20230904,095800,516085230,8450,8460,8470,8450,521
|
|
20230904,095700,511679110,8460,8480,8480,8460,1066
|
|
20230904,095600,502657220,8480,8480,8480,8480,0
|
|
20230904,095500,502657220,8480,8480,8480,8480,1
|
|
20230904,095400,502648740,8480,8490,8490,8480,1006
|
|
20230904,095300,494117360,8480,8480,8480,8480,0
|
|
20230904,095200,494117360,8480,8480,8480,8480,95
|
|
20230904,095100,493311760,8480,8490,8490,8480,100
|
|
20230904,095000,492463220,8490,8500,8500,8490,680
|
|
20230904,094900,486688800,8510,8500,8510,8500,206
|
|
20230904,094800,484937700,8510,8510,8510,8510,0
|
|
20230904,094700,484937700,8510,8510,8510,8510,20
|
|
20230904,094600,484767500,8510,8500,8510,8500,808
|
|
20230904,094500,477895510,8500,8520,8520,8490,262
|
|
20230904,094400,475670990,8490,8490,8490,8490,0
|
|
20230904,094300,475670990,8490,8510,8510,8490,127
|
|
20230904,094200,474591900,8500,8500,8500,8500,362
|
|
20230904,094100,471514900,8520,8510,8520,8490,2722
|
|
20230904,094000,448387450,8520,8530,8530,8520,55
|
|
20230904,093900,447918570,8530,8530,8530,8530,44
|
|
20230904,093800,447543250,8550,8550,8550,8550,0
|
|
20230904,093700,447543250,8550,8550,8550,8540,477
|
|
20230904,093600,443467460,8550,8540,8550,8540,520
|
|
20230904,093500,439025760,8540,8520,8550,8520,1747
|
|
20230904,093400,424114980,8510,8510,8520,8500,1715
|
|
20230904,093300,409533480,8540,8500,8540,8500,874
|
|
20230904,093200,402099860,8490,8460,8490,8460,1260
|
|
20230904,093100,391414200,8460,8460,8470,8450,4635
|
|
20230904,093000,352230920,8460,8470,8480,8460,1314
|
|
20230904,092900,341101150,8490,8480,8490,8480,593
|
|
20230904,092800,336071910,8480,8500,8500,8480,1881
|
|
20230904,092700,320100250,8520,8500,8520,8500,894
|
|
20230904,092600,312501210,8520,8520,8520,8520,41
|
|
20230904,092500,312151890,8500,8500,8500,8500,407
|
|
20230904,092400,308692390,8510,8520,8520,8510,522
|
|
20230904,092300,304249170,8520,8510,8520,8510,389
|
|
20230904,092200,300938630,8510,8540,8540,8510,237
|
|
20230904,092100,298917030,8540,8520,8540,8520,213
|
|
20230904,092000,297102250,8520,8500,8540,8490,2869
|
|
20230904,091900,272709520,8510,8540,8540,8500,2601
|
|
20230904,091800,250563170,8530,8530,8530,8530,100
|
|
20230904,091700,249710170,8530,8540,8550,8530,336
|
|
20230904,091600,246841520,8550,8550,8580,8530,980
|
|
20230904,091500,238464530,8570,8550,8580,8530,1456
|
|
20230904,091400,226014720,8550,8550,8550,8550,246
|
|
20230904,091300,223911420,8550,8540,8580,8540,575
|
|
20230904,091200,218998590,8540,8550,8550,8540,262
|
|
20230904,091100,216758610,8560,8610,8610,8560,1237
|
|
20230904,091000,206133100,8610,8630,8670,8600,713
|
|
20230904,090900,199985590,8630,8620,8640,8620,763
|
|
20230904,090800,193403660,8620,8660,8680,8600,2631
|
|
20230904,090700,170662160,8680,8700,8710,8670,609
|
|
20230904,090600,165370110,8700,8680,8710,8560,4563
|
|
20230904,090500,125840240,8680,8630,8680,8610,1955
|
|
20230904,090400,108928400,8620,8610,8620,8610,1541
|
|
20230904,090300,95650860,8610,8560,8610,8520,3417
|
|
20230904,090200,66287520,8560,8580,8600,8550,1116
|
|
20230904,090100,56704830,8610,8550,8610,8510,4695
|
|
20230904,090000,16400250,8550,8490,8550,8490,1931
|