641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,193700,1159416630,8430,8430,8430,8430,0
|
|
20230907,193600,1159416630,8430,8430,8430,8430,0
|
|
20230907,193500,1159416630,8430,8430,8430,8430,0
|
|
20230907,193400,1159416630,8430,8430,8430,8430,0
|
|
20230907,193300,1159416630,8430,8430,8430,8430,0
|
|
20230907,193200,1159416630,8430,8430,8430,8430,0
|
|
20230907,193100,1159416630,8430,8430,8430,8430,0
|
|
20230907,193000,1159416630,8430,8430,8430,8430,0
|
|
20230907,192900,1159416630,8430,8430,8430,8430,0
|
|
20230907,192800,1159416630,8430,8430,8430,8430,0
|
|
20230907,192700,1159416630,8430,8430,8430,8430,0
|
|
20230907,192600,1159416630,8430,8430,8430,8430,0
|
|
20230907,192500,1159416630,8430,8430,8430,8430,0
|
|
20230907,192400,1159416630,8430,8430,8430,8430,0
|
|
20230907,192300,1159416630,8430,8430,8430,8430,0
|
|
20230907,192200,1159416630,8430,8430,8430,8430,0
|
|
20230907,192100,1159416630,8430,8430,8430,8430,0
|
|
20230907,192000,1159416630,8430,8430,8430,8430,0
|
|
20230907,191900,1159416630,8430,8430,8430,8430,0
|
|
20230907,191800,1159416630,8430,8430,8430,8430,0
|
|
20230907,191700,1159416630,8430,8430,8430,8430,0
|
|
20230907,191600,1159416630,8430,8430,8430,8430,0
|
|
20230907,191500,1159416630,8430,8430,8430,8430,0
|
|
20230907,191400,1159416630,8430,8430,8430,8430,0
|
|
20230907,191300,1159416630,8430,8430,8430,8430,0
|
|
20230907,191200,1159416630,8430,8430,8430,8430,0
|
|
20230907,191100,1159416630,8430,8430,8430,8430,0
|
|
20230907,191000,1159416630,8430,8430,8430,8430,0
|
|
20230907,190900,1159416630,8430,8430,8430,8430,0
|
|
20230907,190800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,190700,1159416630,8430,8430,8430,8430,0
|
|
20230907,190600,1159416630,8430,8430,8430,8430,0
|
|
20230907,190500,1159416630,8430,8430,8430,8430,0
|
|
20230907,190400,1159416630,8430,8430,8430,8430,0
|
|
20230907,190300,1159416630,8430,8430,8430,8430,0
|
|
20230907,190200,1159416630,8430,8430,8430,8430,0
|
|
20230907,190100,1159416630,8430,8430,8430,8430,0
|
|
20230907,190000,1159416630,8430,8430,8430,8430,0
|
|
20230907,185900,1159416630,8430,8430,8430,8430,0
|
|
20230907,185800,1159416630,8430,8430,8430,8430,0
|
|
20230907,185700,1159416630,8430,8430,8430,8430,0
|
|
20230907,185600,1159416630,8430,8430,8430,8430,0
|
|
20230907,185500,1159416630,8430,8430,8430,8430,0
|
|
20230907,185400,1159416630,8430,8430,8430,8430,0
|
|
20230907,185300,1159416630,8430,8430,8430,8430,0
|
|
20230907,185200,1159416630,8430,8430,8430,8430,0
|
|
20230907,185100,1159416630,8430,8430,8430,8430,0
|
|
20230907,185000,1159416630,8430,8430,8430,8430,0
|
|
20230907,184900,1159416630,8430,8430,8430,8430,0
|
|
20230907,184800,1159416630,8430,8430,8430,8430,0
|
|
20230907,184700,1159416630,8430,8430,8430,8430,0
|
|
20230907,184600,1159416630,8430,8430,8430,8430,0
|
|
20230907,184500,1159416630,8430,8430,8430,8430,0
|
|
20230907,184400,1159416630,8430,8430,8430,8430,0
|
|
20230907,184300,1159416630,8430,8430,8430,8430,0
|
|
20230907,184200,1159416630,8430,8430,8430,8430,0
|
|
20230907,184100,1159416630,8430,8430,8430,8430,0
|
|
20230907,184000,1159416630,8430,8430,8430,8430,0
|
|
20230907,183900,1159416630,8430,8430,8430,8430,0
|
|
20230907,183800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,183700,1159416630,8430,8430,8430,8430,0
|
|
20230907,183600,1159416630,8430,8430,8430,8430,0
|
|
20230907,183500,1159416630,8430,8430,8430,8430,0
|
|
20230907,183400,1159416630,8430,8430,8430,8430,0
|
|
20230907,183300,1159416630,8430,8430,8430,8430,0
|
|
20230907,183200,1159416630,8430,8430,8430,8430,0
|
|
20230907,183100,1159416630,8430,8430,8430,8430,0
|
|
20230907,183000,1159416630,8430,8430,8430,8430,0
|
|
20230907,182900,1159416630,8430,8430,8430,8430,0
|
|
20230907,182800,1159416630,8430,8430,8430,8430,0
|
|
20230907,182700,1159416630,8430,8430,8430,8430,0
|
|
20230907,182600,1159416630,8430,8430,8430,8430,0
|
|
20230907,182500,1159416630,8430,8430,8430,8430,0
|
|
20230907,182400,1159416630,8430,8430,8430,8430,0
|
|
20230907,182300,1159416630,8430,8430,8430,8430,0
|
|
20230907,182200,1159416630,8430,8430,8430,8430,0
|
|
20230907,182100,1159416630,8430,8430,8430,8430,0
|
|
20230907,182000,1159416630,8430,8430,8430,8430,0
|
|
20230907,181900,1159416630,8430,8430,8430,8430,0
|
|
20230907,181800,1159416630,8430,8430,8430,8430,0
|
|
20230907,181700,1159416630,8430,8430,8430,8430,0
|
|
20230907,181600,1159416630,8430,8430,8430,8430,0
|
|
20230907,181500,1159416630,8430,8430,8430,8430,0
|
|
20230907,181400,1159416630,8430,8430,8430,8430,0
|
|
20230907,181300,1159416630,8430,8430,8430,8430,0
|
|
20230907,181200,1159416630,8430,8430,8430,8430,0
|
|
20230907,181100,1159416630,8430,8430,8430,8430,0
|
|
20230907,181000,1159416630,8430,8430,8430,8430,0
|
|
20230907,180900,1159416630,8430,8430,8430,8430,0
|
|
20230907,180800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,180700,1159416630,8430,8430,8430,8430,0
|
|
20230907,180600,1159416630,8430,8430,8430,8430,0
|
|
20230907,180500,1159416630,8430,8430,8430,8430,0
|
|
20230907,180400,1159416630,8430,8430,8430,8430,0
|
|
20230907,180300,1159416630,8430,8430,8430,8430,0
|
|
20230907,180200,1159416630,8430,8430,8430,8430,0
|
|
20230907,180100,1159416630,8430,8430,8430,8430,0
|
|
20230907,180000,1159416630,8430,8430,8430,8430,0
|
|
20230907,175900,1159416630,8430,8430,8430,8430,0
|
|
20230907,175800,1159416630,8430,8430,8430,8430,0
|
|
20230907,175700,1159416630,8430,8430,8430,8430,0
|
|
20230907,175600,1159416630,8430,8430,8430,8430,0
|
|
20230907,175500,1159416630,8430,8430,8430,8430,0
|
|
20230907,175400,1159416630,8430,8430,8430,8430,0
|
|
20230907,175300,1159416630,8430,8430,8430,8430,0
|
|
20230907,175200,1159416630,8430,8430,8430,8430,0
|
|
20230907,175100,1159416630,8430,8430,8430,8430,0
|
|
20230907,175000,1159416630,8430,8430,8430,8430,0
|
|
20230907,174900,1159416630,8430,8430,8430,8430,0
|
|
20230907,174800,1159416630,8430,8430,8430,8430,0
|
|
20230907,174700,1159416630,8430,8430,8430,8430,0
|
|
20230907,174600,1159416630,8430,8430,8430,8430,0
|
|
20230907,174500,1159416630,8430,8430,8430,8430,0
|
|
20230907,174400,1159416630,8430,8430,8430,8430,0
|
|
20230907,174300,1159416630,8430,8430,8430,8430,0
|
|
20230907,174200,1159416630,8430,8430,8430,8430,0
|
|
20230907,174100,1159416630,8430,8430,8430,8430,0
|
|
20230907,174000,1159416630,8430,8430,8430,8430,0
|
|
20230907,173900,1159416630,8430,8430,8430,8430,0
|
|
20230907,173800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,173700,1159416630,8430,8430,8430,8430,0
|
|
20230907,173600,1159416630,8430,8430,8430,8430,0
|
|
20230907,173500,1159416630,8430,8430,8430,8430,0
|
|
20230907,173400,1159416630,8430,8430,8430,8430,0
|
|
20230907,173300,1159416630,8430,8430,8430,8430,0
|
|
20230907,173200,1159416630,8430,8430,8430,8430,0
|
|
20230907,173100,1159416630,8430,8430,8430,8430,0
|
|
20230907,173000,1159416630,8430,8430,8430,8430,0
|
|
20230907,172900,1159416630,8430,8430,8430,8430,0
|
|
20230907,172800,1159416630,8430,8430,8430,8430,0
|
|
20230907,172700,1159416630,8430,8430,8430,8430,0
|
|
20230907,172600,1159416630,8430,8430,8430,8430,0
|
|
20230907,172500,1159416630,8430,8430,8430,8430,0
|
|
20230907,172400,1159416630,8430,8430,8430,8430,0
|
|
20230907,172300,1159416630,8430,8430,8430,8430,0
|
|
20230907,172200,1159416630,8430,8430,8430,8430,0
|
|
20230907,172100,1159416630,8430,8430,8430,8430,0
|
|
20230907,172000,1159416630,8430,8430,8430,8430,0
|
|
20230907,171900,1159416630,8430,8430,8430,8430,0
|
|
20230907,171800,1159416630,8430,8430,8430,8430,0
|
|
20230907,171700,1159416630,8430,8430,8430,8430,0
|
|
20230907,171600,1159416630,8430,8430,8430,8430,0
|
|
20230907,171500,1159416630,8430,8430,8430,8430,0
|
|
20230907,171400,1159416630,8430,8430,8430,8430,0
|
|
20230907,171300,1159416630,8430,8430,8430,8430,0
|
|
20230907,171200,1159416630,8430,8430,8430,8430,0
|
|
20230907,171100,1159416630,8430,8430,8430,8430,0
|
|
20230907,171000,1159416630,8430,8430,8430,8430,0
|
|
20230907,170900,1159416630,8430,8430,8430,8430,0
|
|
20230907,170800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,170700,1159416630,8430,8430,8430,8430,0
|
|
20230907,170600,1159416630,8430,8430,8430,8430,0
|
|
20230907,170500,1159416630,8430,8430,8430,8430,0
|
|
20230907,170400,1159416630,8430,8430,8430,8430,0
|
|
20230907,170300,1159416630,8430,8430,8430,8430,0
|
|
20230907,170200,1159416630,8430,8430,8430,8430,0
|
|
20230907,170100,1159416630,8430,8430,8430,8430,0
|
|
20230907,170000,1159416630,8430,8430,8430,8430,0
|
|
20230907,165900,1159416630,8430,8430,8430,8430,0
|
|
20230907,165800,1159416630,8430,8430,8430,8430,0
|
|
20230907,165700,1159416630,8430,8430,8430,8430,0
|
|
20230907,165600,1159416630,8430,8430,8430,8430,0
|
|
20230907,165500,1159416630,8430,8430,8430,8430,0
|
|
20230907,165400,1159416630,8430,8430,8430,8430,0
|
|
20230907,165300,1159416630,8430,8430,8430,8430,0
|
|
20230907,165200,1159416630,8430,8430,8430,8430,0
|
|
20230907,165100,1159416630,8430,8430,8430,8430,0
|
|
20230907,165000,1159416630,8430,8430,8430,8430,0
|
|
20230907,164900,1159416630,8430,8430,8430,8430,0
|
|
20230907,164800,1159416630,8430,8430,8430,8430,0
|
|
20230907,164700,1159416630,8430,8430,8430,8430,0
|
|
20230907,164600,1159416630,8430,8430,8430,8430,0
|
|
20230907,164500,1159416630,8430,8430,8430,8430,0
|
|
20230907,164400,1159416630,8430,8430,8430,8430,0
|
|
20230907,164300,1159416630,8430,8430,8430,8430,0
|
|
20230907,164200,1159416630,8430,8430,8430,8430,0
|
|
20230907,164100,1159416630,8430,8430,8430,8430,0
|
|
20230907,164000,1159416630,8430,8430,8430,8430,0
|
|
20230907,163900,1159416630,8430,8430,8430,8430,0
|
|
20230907,163800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,163700,1159416630,8430,8430,8430,8430,0
|
|
20230907,163600,1159416630,8430,8430,8430,8430,0
|
|
20230907,163500,1159416630,8430,8430,8430,8430,0
|
|
20230907,163400,1159416630,8430,8430,8430,8430,0
|
|
20230907,163300,1159416630,8430,8430,8430,8430,0
|
|
20230907,163200,1159416630,8430,8430,8430,8430,0
|
|
20230907,163100,1159416630,8430,8430,8430,8430,0
|
|
20230907,163000,1159416630,8430,8430,8430,8430,0
|
|
20230907,162900,1159416630,8430,8430,8430,8430,0
|
|
20230907,162800,1159416630,8430,8430,8430,8430,0
|
|
20230907,162700,1159416630,8430,8430,8430,8430,0
|
|
20230907,162600,1159416630,8430,8430,8430,8430,0
|
|
20230907,162500,1159416630,8430,8430,8430,8430,0
|
|
20230907,162400,1159416630,8430,8430,8430,8430,0
|
|
20230907,162300,1159416630,8430,8430,8430,8430,0
|
|
20230907,162200,1159416630,8430,8430,8430,8430,0
|
|
20230907,162100,1159416630,8430,8430,8430,8430,0
|
|
20230907,162000,1159416630,8430,8430,8430,8430,0
|
|
20230907,161900,1159416630,8430,8430,8430,8430,0
|
|
20230907,161800,1159416630,8430,8430,8430,8430,0
|
|
20230907,161700,1159416630,8430,8430,8430,8430,0
|
|
20230907,161600,1159416630,8430,8430,8430,8430,0
|
|
20230907,161500,1159416630,8430,8430,8430,8430,0
|
|
20230907,161400,1159416630,8430,8430,8430,8430,0
|
|
20230907,161300,1159416630,8430,8430,8430,8430,0
|
|
20230907,161200,1159416630,8430,8430,8430,8430,0
|
|
20230907,161100,1159416630,8430,8430,8430,8430,0
|
|
20230907,161000,1159416630,8430,8430,8430,8430,0
|
|
20230907,160900,1159416630,8430,8430,8430,8430,0
|
|
20230907,160800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,160700,1159416630,8430,8430,8430,8430,0
|
|
20230907,160600,1159416630,8430,8430,8430,8430,0
|
|
20230907,160500,1159416630,8430,8430,8430,8430,0
|
|
20230907,160400,1159416630,8430,8430,8430,8430,0
|
|
20230907,160300,1159416630,8430,8430,8430,8430,0
|
|
20230907,160200,1159416630,8430,8430,8430,8430,0
|
|
20230907,160100,1159416630,8430,8430,8430,8430,0
|
|
20230907,160000,1159416630,8430,8430,8430,8430,0
|
|
20230907,155900,1159416630,8430,8430,8430,8430,0
|
|
20230907,155800,1159416630,8430,8430,8430,8430,0
|
|
20230907,155700,1159416630,8430,8430,8430,8430,0
|
|
20230907,155600,1159416630,8430,8430,8430,8430,0
|
|
20230907,155500,1159416630,8430,8430,8430,8430,0
|
|
20230907,155400,1159416630,8430,8430,8430,8430,0
|
|
20230907,155300,1159416630,8430,8430,8430,8430,0
|
|
20230907,155200,1159416630,8430,8430,8430,8430,0
|
|
20230907,155100,1159416630,8430,8430,8430,8430,0
|
|
20230907,155000,1159416630,8430,8430,8430,8430,0
|
|
20230907,154900,1159416630,8430,8430,8430,8430,0
|
|
20230907,154800,1159416630,8430,8430,8430,8430,0
|
|
20230907,154700,1159416630,8430,8430,8430,8430,0
|
|
20230907,154600,1159416630,8430,8430,8430,8430,0
|
|
20230907,154500,1159416630,8430,8430,8430,8430,0
|
|
20230907,154400,1159416630,8430,8430,8430,8430,0
|
|
20230907,154300,1159416630,8430,8430,8430,8430,0
|
|
20230907,154200,1159416630,8430,8430,8430,8430,0
|
|
20230907,154100,1159416630,8430,8430,8430,8430,0
|
|
20230907,154000,1159416630,8430,8430,8430,8430,0
|
|
20230907,153900,1159416630,8430,8430,8430,8430,0
|
|
20230907,153800,1159416630,8430,8430,8430,8430,2924
|
|
20230907,153700,1159416630,8430,8430,8430,8430,0
|
|
20230907,153600,1159416630,8430,8430,8430,8430,0
|
|
20230907,153500,1159416630,8430,8430,8430,8430,0
|
|
20230907,153400,1159416630,8430,8430,8430,8430,0
|
|
20230907,153300,1159416630,8430,8430,8430,8430,0
|
|
20230907,153200,1159416630,8430,8430,8430,8430,0
|
|
20230907,153100,1159416630,8430,8430,8430,8430,0
|
|
20230907,153000,1159416630,8430,8430,8430,8430,2924
|
|
20230907,152900,1134767310,8480,8480,8480,8480,0
|
|
20230907,152800,1134767310,8480,8480,8480,8480,0
|
|
20230907,152700,1134767310,8480,8480,8480,8480,0
|
|
20230907,152600,1134767310,8480,8480,8480,8480,0
|
|
20230907,152500,1134767310,8480,8480,8480,8480,0
|
|
20230907,152400,1134767310,8480,8480,8480,8480,0
|
|
20230907,152300,1134767310,8480,8480,8480,8480,0
|
|
20230907,152200,1134767310,8480,8480,8480,8480,0
|
|
20230907,152100,1134767310,8480,8480,8480,8480,0
|
|
20230907,152000,1134767310,8480,8480,8480,8480,0
|
|
20230907,151900,1134767310,8480,8480,8490,8480,100
|
|
20230907,151800,1133918730,8480,8480,8480,8480,33
|
|
20230907,151700,1133638890,8490,8490,8490,8490,2276
|
|
20230907,151600,1114315650,8490,8500,8500,8490,22
|
|
20230907,151500,1114128790,8510,8510,8510,8510,43
|
|
20230907,151400,1113762860,8490,8500,8500,8490,1252
|
|
20230907,151300,1103122880,8490,8490,8490,8490,13
|
|
20230907,151200,1103012510,8510,8500,8510,8490,46
|
|
20230907,151100,1102621090,8500,8500,8500,8500,1002
|
|
20230907,151000,1094104090,8520,8520,8520,8520,70
|
|
20230907,150900,1093507690,8500,8500,8500,8500,1000
|
|
20230907,150800,1085007690,8520,8520,8520,8520,0
|
|
20230907,150700,1085007690,8520,8500,8520,8500,79
|
|
20230907,150600,1084335310,8520,8520,8520,8520,0
|
|
20230907,150500,1084335310,8520,8520,8520,8520,0
|
|
20230907,150400,1084335310,8520,8520,8520,8520,43
|
|
20230907,150300,1083968950,8520,8520,8520,8520,0
|
|
20230907,150200,1083968950,8520,8520,8520,8520,53
|
|
20230907,150100,1083517390,8520,8520,8520,8520,2
|
|
20230907,150000,1083500350,8510,8500,8510,8500,54
|
|
20230907,145900,1083040870,8500,8440,8500,8440,656
|
|
20230907,145800,1077465650,8500,8500,8500,8500,503
|
|
20230907,145700,1073190150,8490,8490,8490,8490,22
|
|
20230907,145600,1073003370,8490,8490,8490,8430,138
|
|
20230907,145500,1071836130,8490,8490,8490,8490,0
|
|
20230907,145400,1071836130,8490,8490,8490,8490,314
|
|
20230907,145300,1069170270,8490,8490,8490,8490,0
|
|
20230907,145200,1069170270,8490,8490,8490,8480,1700
|
|
20230907,145100,1054737490,8420,8490,8490,8420,305
|
|
20230907,145000,1052164210,8430,8450,8450,8430,1395
|
|
20230907,144900,1040383840,8470,8470,8470,8470,1
|
|
20230907,144800,1040375370,8510,8510,8510,8510,43
|
|
20230907,144700,1040009440,8490,8490,8490,8490,123
|
|
20230907,144600,1038965170,8560,8570,8570,8500,491
|
|
20230907,144500,1034788500,8580,8580,8580,8580,0
|
|
20230907,144400,1034788500,8580,8580,8580,8580,0
|
|
20230907,144300,1034788500,8580,8500,8580,8500,1344
|
|
20230907,144200,1023311140,8450,8490,8500,8450,606
|
|
20230907,144100,1018170870,8500,8500,8500,8500,0
|
|
20230907,144000,1018170870,8500,8500,8500,8500,43
|
|
20230907,143900,1017805370,8510,8510,8510,8510,0
|
|
20230907,143800,1017805370,8510,8510,8510,8510,93
|
|
20230907,143700,1017013940,8450,8450,8450,8450,0
|
|
20230907,143600,1017013940,8450,8460,8460,8450,717
|
|
20230907,143500,1010951860,8520,8500,8520,8500,428
|
|
20230907,143400,1007309380,8460,8460,8460,8460,25
|
|
20230907,143300,1007097880,8490,8490,8500,8490,585
|
|
20230907,143200,1002127020,8490,8490,8490,8490,153
|
|
20230907,143100,1000828050,8470,8470,8470,8470,120
|
|
20230907,143000,999811650,8490,8490,8490,8490,44
|
|
20230907,142900,999438090,8460,8460,8460,8460,0
|
|
20230907,142800,999438090,8460,8460,8460,8460,0
|
|
20230907,142700,999438090,8460,8520,8520,8460,133
|
|
20230907,142600,998310330,8500,8500,8500,8500,0
|
|
20230907,142500,998310330,8500,8500,8500,8500,437
|
|
20230907,142400,994595830,8500,8500,8500,8500,198
|
|
20230907,142300,992912830,8500,8500,8500,8500,300
|
|
20230907,142200,990362830,8500,8500,8500,8500,43
|
|
20230907,142100,989997330,8490,8490,8490,8490,100
|
|
20230907,142000,989148330,8490,8490,8490,8490,1010
|
|
20230907,141900,980573430,8490,8490,8490,8490,44
|
|
20230907,141800,980199870,8450,8450,8450,8450,0
|
|
20230907,141700,980199870,8450,8450,8450,8450,40
|
|
20230907,141600,979861870,8500,8500,8500,8500,73
|
|
20230907,141500,979241370,8500,8500,8500,8500,0
|
|
20230907,141400,979241370,8500,8500,8500,8500,53
|
|
20230907,141300,978790870,8500,8500,8500,8500,69
|
|
20230907,141200,978204370,8490,8490,8490,8490,155
|
|
20230907,141100,976888420,8490,8490,8490,8490,43
|
|
20230907,141000,976523350,8500,8500,8500,8500,0
|
|
20230907,140900,976523350,8500,8500,8500,8500,0
|
|
20230907,140800,976523350,8500,8500,8500,8500,43
|
|
20230907,140700,976157850,8500,8500,8500,8500,0
|
|
20230907,140600,976157850,8500,8500,8500,8500,44
|
|
20230907,140500,975783850,8440,8440,8440,8440,0
|
|
20230907,140400,975783850,8440,8460,8460,8440,71
|
|
20230907,140300,975183750,8460,8460,8460,8460,280
|
|
20230907,140200,972814950,8470,8470,8470,8470,61
|
|
20230907,140100,972298280,8500,8500,8500,8500,0
|
|
20230907,140000,972298280,8500,8490,8500,8490,44
|
|
20230907,135900,971924290,8490,8490,8490,8490,201
|
|
20230907,135800,970217800,8490,8490,8490,8490,475
|
|
20230907,135700,966185050,8490,8490,8490,8490,10
|
|
20230907,135600,966100150,8490,8490,8490,8490,100
|
|
20230907,135500,965251150,8490,8490,8490,8490,61
|
|
20230907,135400,964733260,8490,8490,8490,8490,0
|
|
20230907,135300,964733260,8490,8490,8490,8490,0
|
|
20230907,135200,964733260,8490,8490,8490,8490,68
|
|
20230907,135100,964155940,8490,8490,8490,8490,10
|
|
20230907,135000,964071040,8490,8490,8490,8490,43
|
|
20230907,134900,963705970,8490,8490,8490,8490,0
|
|
20230907,134800,963705970,8490,8490,8490,8490,0
|
|
20230907,134700,963705970,8490,8490,8490,8490,43
|
|
20230907,134600,963340900,8490,8450,8490,8450,113
|
|
20230907,134500,962385130,8490,8490,8490,8490,43
|
|
20230907,134400,962020060,8450,8460,8460,8450,1109
|
|
20230907,134300,952645530,8490,8490,8490,8490,0
|
|
20230907,134200,952645530,8490,8490,8490,8490,94
|
|
20230907,134100,951847470,8460,8460,8460,8460,0
|
|
20230907,134000,951847470,8460,8490,8490,8460,153
|
|
20230907,133900,950550090,8490,8490,8490,8490,43
|
|
20230907,133800,950185020,8490,8490,8490,8490,1
|
|
20230907,133700,950176530,8470,8490,8490,8470,83
|
|
20230907,133600,949472660,8500,8500,8500,8500,0
|
|
20230907,133500,949472660,8500,8500,8500,8500,0
|
|
20230907,133400,949472660,8500,8500,8500,8500,43
|
|
20230907,133300,949107160,8470,8470,8470,8470,0
|
|
20230907,133200,949107160,8470,8470,8470,8470,14
|
|
20230907,133100,948988580,8500,8500,8500,8500,44
|
|
20230907,133000,948614580,8490,8490,8490,8490,100
|
|
20230907,132900,947765580,8490,8490,8490,8490,114
|
|
20230907,132800,946797720,8490,8490,8490,8490,100
|
|
20230907,132700,945948720,8490,8490,8490,8490,20
|
|
20230907,132600,945778920,8470,8460,8470,8450,1418
|
|
20230907,132500,933795130,8470,8470,8470,8470,76
|
|
20230907,132400,933151410,8480,8480,8480,8480,0
|
|
20230907,132300,933151410,8480,8480,8480,8480,63
|
|
20230907,132200,932617170,8470,8470,8470,8470,0
|
|
20230907,132100,932617170,8470,8490,8490,8470,59
|
|
20230907,132000,932116580,8500,8500,8500,8500,50
|
|
20230907,131900,931691580,8500,8500,8500,8500,0
|
|
20230907,131800,931691580,8500,8500,8500,8500,44
|
|
20230907,131700,931317580,8500,8500,8500,8500,0
|
|
20230907,131600,931317580,8500,8500,8500,8500,0
|
|
20230907,131500,931317580,8500,8480,8500,8480,227
|
|
20230907,131400,929391760,8500,8500,8500,8500,790
|
|
20230907,131300,922676760,8500,8530,8530,8500,543
|
|
20230907,131200,918059970,8500,8500,8500,8500,500
|
|
20230907,131100,913809970,8490,8500,8500,8490,85
|
|
20230907,131000,913087510,8490,8500,8500,8490,56
|
|
20230907,130900,912611620,8500,8500,8500,8500,0
|
|
20230907,130800,912611620,8500,8500,8500,8500,0
|
|
20230907,130700,912611620,8500,8500,8500,8500,43
|
|
20230907,130600,912246120,8480,8480,8480,8480,0
|
|
20230907,130500,912246120,8480,8520,8530,8480,195
|
|
20230907,130400,910587960,8520,8520,8520,8520,69
|
|
20230907,130300,910000080,8520,8520,8520,8520,5
|
|
20230907,130200,909957480,8520,8510,8520,8480,715
|
|
20230907,130100,903886590,8520,8510,8520,8510,150
|
|
20230907,130000,902609090,8510,8530,8530,8510,95
|
|
20230907,125900,901800240,8530,8530,8530,8530,674
|
|
20230907,125800,896051020,8530,8600,8600,8530,564
|
|
20230907,125700,891205100,8600,8600,8600,8600,43
|
|
20230907,125600,890835300,8630,8540,8630,8540,764
|
|
20230907,125500,884284230,8530,8530,8530,8530,0
|
|
20230907,125400,884284230,8530,8530,8540,8530,71
|
|
20230907,125300,883678160,8530,8530,8530,8530,246
|
|
20230907,125200,881579780,8530,8530,8530,8530,0
|
|
20230907,125100,881579780,8530,8530,8530,8530,43
|
|
20230907,125000,881212990,8510,8480,8510,8480,1562
|
|
20230907,124900,867949530,8480,8480,8480,8480,215
|
|
20230907,124800,866126330,8480,8480,8480,8480,23
|
|
20230907,124700,865931290,8480,8480,8480,8480,145
|
|
20230907,124600,864701690,8480,8480,8480,8480,48
|
|
20230907,124500,864294650,8450,8450,8450,8450,6
|
|
20230907,124400,864243950,8450,8450,8450,8450,29
|
|
20230907,124300,863998900,8450,8450,8450,8450,58
|
|
20230907,124200,863508800,8450,8450,8450,8450,0
|
|
20230907,124100,863508800,8450,8450,8450,8450,45
|
|
20230907,124000,863128550,8450,8470,8470,8450,1678
|
|
20230907,123900,848948490,8470,8470,8470,8470,20
|
|
20230907,123800,848779090,8480,8480,8480,8480,43
|
|
20230907,123700,848414450,8450,8450,8450,8450,0
|
|
20230907,123600,848414450,8450,8470,8470,8450,922
|
|
20230907,123500,840614470,8480,8480,8480,8480,43
|
|
20230907,123400,840249830,8470,8470,8470,8470,0
|
|
20230907,123300,840249830,8470,8470,8470,8470,7
|
|
20230907,123200,840190540,8480,8480,8480,8480,0
|
|
20230907,123100,840190540,8480,8480,8480,8480,30
|
|
20230907,123000,839936140,8480,8460,8480,8460,179
|
|
20230907,122900,838420920,8460,8460,8460,8460,0
|
|
20230907,122800,838420920,8460,8460,8460,8460,43
|
|
20230907,122700,838057140,8450,8450,8450,8450,9
|
|
20230907,122600,837981090,8450,8450,8450,8450,26
|
|
20230907,122500,837761390,8450,8450,8450,8450,43
|
|
20230907,122400,837398040,8450,8450,8450,8450,0
|
|
20230907,122300,837398040,8450,8450,8450,8450,0
|
|
20230907,122200,837398040,8450,8450,8450,8450,43
|
|
20230907,122100,837034690,8440,8440,8440,8440,0
|
|
20230907,122000,837034690,8440,8440,8440,8440,83
|
|
20230907,121900,836334170,8430,8420,8430,8420,854
|
|
20230907,121800,829140360,8400,8400,8400,8400,2
|
|
20230907,121700,829123560,8420,8420,8420,8420,44
|
|
20230907,121600,828753080,8410,8410,8410,8410,48
|
|
20230907,121500,828349400,8410,8410,8410,8410,33
|
|
20230907,121400,828071870,8410,8410,8410,8410,95
|
|
20230907,121300,827272920,8400,8400,8400,8400,1
|
|
20230907,121200,827264520,8400,8400,8400,8400,767
|
|
20230907,121100,820821720,8400,8390,8400,8390,1032
|
|
20230907,121000,812153240,8390,8400,8400,8390,1761
|
|
20230907,120900,797363520,8410,8410,8410,8410,43
|
|
20230907,120800,797001890,8410,8410,8410,8410,4
|
|
20230907,120700,796968250,8410,8410,8410,8410,19
|
|
20230907,120600,796808460,8410,8400,8410,8400,102
|
|
20230907,120500,795951220,8410,8410,8410,8410,108
|
|
20230907,120400,795042940,8410,8410,8410,8410,203
|
|
20230907,120300,793335710,8400,8400,8400,8400,0
|
|
20230907,120200,793335710,8400,8400,8400,8400,790
|
|
20230907,120100,786699710,8410,8410,8410,8410,47
|
|
20230907,120000,786304440,8410,8410,8410,8410,0
|
|
20230907,115900,786304440,8410,8410,8410,8410,1
|
|
20230907,115800,786296030,8410,8410,8410,8410,78
|
|
20230907,115700,785640050,8410,8410,8410,8410,0
|
|
20230907,115600,785640050,8410,8410,8410,8410,43
|
|
20230907,115500,785278420,8400,8410,8410,8400,166
|
|
20230907,115400,783883640,8410,8410,8410,8410,33
|
|
20230907,115300,783606110,8420,8410,8420,8410,313
|
|
20230907,115200,780973340,8420,8420,8420,8420,0
|
|
20230907,115100,780973340,8420,8420,8420,8420,0
|
|
20230907,115000,780973340,8420,8420,8420,8420,43
|
|
20230907,114900,780611280,8410,8410,8410,8410,367
|
|
20230907,114800,777524810,8410,8410,8410,8400,112
|
|
20230907,114700,776583380,8400,8410,8410,8400,39
|
|
20230907,114600,776255440,8410,8410,8410,8410,0
|
|
20230907,114500,776255440,8410,8410,8410,8410,43
|
|
20230907,114400,775893810,8410,8410,8410,8410,1
|
|
20230907,114300,775885400,8410,8410,8410,8410,0
|
|
20230907,114200,775885400,8410,8410,8410,8410,67
|
|
20230907,114100,775321930,8410,8410,8410,8410,0
|
|
20230907,114000,775321930,8410,8410,8410,8410,43
|
|
20230907,113900,774960300,8410,8410,8410,8410,0
|
|
20230907,113800,774960300,8410,8400,8410,8400,419
|
|
20230907,113700,771436600,8400,8390,8400,8380,394
|
|
20230907,113600,768130680,8390,8390,8390,8390,258
|
|
20230907,113500,765966060,8410,8410,8410,8410,0
|
|
20230907,113400,765966060,8410,8400,8410,8400,1614
|
|
20230907,113300,752408030,8420,8420,8420,8420,0
|
|
20230907,113200,752408030,8420,8420,8420,8420,43
|
|
20230907,113100,752045970,8420,8420,8420,8420,0
|
|
20230907,113000,752045970,8420,8420,8420,8420,0
|
|
20230907,112900,752045970,8420,8390,8420,8390,96
|
|
20230907,112800,751239210,8400,8400,8400,8400,127
|
|
20230907,112700,750172410,8400,8400,8400,8400,10
|
|
20230907,112600,750088410,8420,8420,8420,8420,195
|
|
20230907,112500,748446510,8420,8420,8420,8420,0
|
|
20230907,112400,748446510,8420,8420,8420,8420,43
|
|
20230907,112300,748084450,8400,8400,8400,8400,5
|
|
20230907,112200,748042450,8420,8420,8420,8420,0
|
|
20230907,112100,748042450,8420,8420,8420,8420,43
|
|
20230907,112000,747680390,8380,8400,8400,8380,501
|
|
20230907,111900,743472010,8400,8400,8400,8400,0
|
|
20230907,111800,743472010,8400,8400,8400,8400,44
|
|
20230907,111700,743102410,8370,8380,8380,8370,25
|
|
20230907,111600,742893060,8400,8390,8400,8390,1043
|
|
20230907,111500,734135740,8380,8380,8380,8380,42
|
|
20230907,111400,733783780,8380,8380,8380,8380,649
|
|
20230907,111300,728345160,8390,8380,8390,8380,49
|
|
20230907,111200,727934110,8380,8370,8380,8370,111
|
|
20230907,111100,727004270,8370,8370,8370,8370,14
|
|
20230907,111000,726887090,8370,8370,8370,8370,85
|
|
20230907,110900,726175640,8370,8370,8370,8370,76
|
|
20230907,110800,725539520,8380,8360,8380,8360,109
|
|
20230907,110700,724627290,8370,8360,8370,8360,133
|
|
20230907,110600,723514090,8370,8370,8370,8370,0
|
|
20230907,110500,723514090,8370,8360,8370,8360,64
|
|
20230907,110400,722978510,8360,8360,8360,8360,0
|
|
20230907,110300,722978510,8360,8370,8370,8360,136
|
|
20230907,110200,721841120,8360,8360,8360,8360,54
|
|
20230907,110100,721389680,8370,8370,8370,8360,40
|
|
20230907,110000,721054970,8360,8370,8380,8360,240
|
|
20230907,105900,719045810,8380,8380,8380,8380,1
|
|
20230907,105800,719037430,8370,8360,8380,8360,29
|
|
20230907,105700,718794740,8380,8360,8380,8360,151
|
|
20230907,105600,717531320,8370,8370,8370,8370,10
|
|
20230907,105500,717447620,8360,8360,8360,8360,326
|
|
20230907,105400,714722260,8350,8350,8350,8350,210
|
|
20230907,105300,712968760,8350,8350,8350,8350,0
|
|
20230907,105200,712968760,8350,8350,8350,8350,0
|
|
20230907,105100,712968760,8350,8350,8350,8350,1
|
|
20230907,105000,712960410,8350,8350,8350,8350,49
|
|
20230907,104900,712551260,8360,8360,8360,8360,0
|
|
20230907,104800,712551260,8360,8360,8360,8360,0
|
|
20230907,104700,712551260,8360,8370,8370,8360,514
|
|
20230907,104600,708254070,8370,8390,8390,8370,230
|
|
20230907,104500,706328370,8400,8400,8400,8400,0
|
|
20230907,104400,706328370,8400,8400,8400,8400,0
|
|
20230907,104300,706328370,8400,8400,8400,8400,0
|
|
20230907,104200,706328370,8400,8340,8400,8340,590
|
|
20230907,104100,701389920,8330,8330,8330,8320,1880
|
|
20230907,104000,685738700,8320,8320,8320,8320,0
|
|
20230907,103900,685738700,8320,8340,8340,8310,3139
|
|
20230907,103800,659596860,8340,8350,8350,8340,497
|
|
20230907,103700,655447520,8350,8350,8350,8350,1306
|
|
20230907,103600,644542420,8360,8370,8370,8360,723
|
|
20230907,103500,638495820,8370,8370,8370,8370,0
|
|
20230907,103400,638495820,8370,8370,8370,8370,0
|
|
20230907,103300,638495820,8370,8390,8390,8370,305
|
|
20230907,103200,635937970,8370,8370,8370,8370,101
|
|
20230907,103100,635092600,8380,8380,8380,8380,100
|
|
20230907,103000,634254600,8380,8400,8400,8380,1112
|
|
20230907,102900,624924770,8390,8390,8390,8390,0
|
|
20230907,102800,624924770,8390,8390,8390,8390,10
|
|
20230907,102700,624840870,8400,8400,8400,8400,1
|
|
20230907,102600,624832470,8400,8400,8400,8400,46
|
|
20230907,102500,624446070,8400,8390,8400,8390,10
|
|
20230907,102400,624362160,8400,8400,8400,8400,157
|
|
20230907,102300,623043360,8390,8380,8390,8380,249
|
|
20230907,102200,620954270,8390,8390,8390,8390,50
|
|
20230907,102100,620534770,8370,8370,8370,8370,188
|
|
20230907,102000,618961210,8390,8390,8390,8390,78
|
|
20230907,101900,618306790,8370,8370,8370,8370,11
|
|
20230907,101800,618214720,8370,8370,8370,8370,70
|
|
20230907,101700,617628820,8370,8370,8370,8370,0
|
|
20230907,101600,617628820,8370,8390,8390,8370,4
|
|
20230907,101500,617595320,8370,8370,8370,8370,100
|
|
20230907,101400,616758320,8360,8360,8360,8360,0
|
|
20230907,101300,616758320,8360,8360,8360,8360,1
|
|
20230907,101200,616749960,8350,8360,8360,8350,70
|
|
20230907,101100,616165050,8360,8350,8360,8350,865
|
|
20230907,101000,608939900,8350,8370,8390,8350,1284
|
|
20230907,100900,598213410,8350,8390,8390,8350,102
|
|
20230907,100800,597361640,8390,8360,8390,8360,1000
|
|
20230907,100700,588989640,8360,8350,8360,8350,289
|
|
20230907,100600,586575990,8330,8390,8390,8320,1765
|
|
20230907,100500,571863780,8390,8390,8390,8370,305
|
|
20230907,100400,569306630,8390,8390,8390,8390,65
|
|
20230907,100300,568761280,8390,8360,8430,8340,542
|
|
20230907,100200,564206640,8350,8370,8370,8350,1812
|
|
20230907,100100,549068810,8370,8380,8380,8370,2503
|
|
20230907,100000,528097670,8390,8390,8390,8390,483
|
|
20230907,095900,524045300,8390,8400,8400,8390,115
|
|
20230907,095800,523080040,8400,8400,8400,8390,378
|
|
20230907,095700,519906610,8410,8400,8410,8400,18
|
|
20230907,095600,519755370,8390,8390,8400,8390,513
|
|
20230907,095500,515448980,8380,8390,8390,8380,249
|
|
20230907,095400,513360000,8400,8420,8420,8400,3162
|
|
20230907,095300,486764500,8430,8430,8430,8430,182
|
|
20230907,095200,485230240,8430,8430,8430,8430,1456
|
|
20230907,095100,472956160,8430,8420,8430,8420,260
|
|
20230907,095000,470764370,8420,8420,8420,8410,152
|
|
20230907,094900,469484850,8420,8420,8420,8410,164
|
|
20230907,094800,468104000,8410,8410,8410,8410,633
|
|
20230907,094700,462780470,8400,8400,8400,8400,0
|
|
20230907,094600,462780470,8400,8400,8400,8400,12
|
|
20230907,094500,462679670,8390,8420,8430,8380,3064
|
|
20230907,094400,436928060,8420,8420,8420,8420,663
|
|
20230907,094300,431345600,8420,8420,8420,8420,235
|
|
20230907,094200,429366900,8420,8450,8450,8420,4088
|
|
20230907,094100,394884180,8460,8470,8470,8460,1632
|
|
20230907,094000,381069720,8470,8480,8500,8470,1006
|
|
20230907,093900,372537740,8480,8500,8500,8480,363
|
|
20230907,093800,369458310,8510,8510,8510,8510,0
|
|
20230907,093700,369458310,8510,8510,8510,8510,1
|
|
20230907,093600,369449800,8480,8480,8480,8480,0
|
|
20230907,093500,369449800,8480,8500,8500,8480,1866
|
|
20230907,093400,353606920,8560,8570,8570,8560,40
|
|
20230907,093300,353264140,8570,8570,8570,8510,176
|
|
20230907,093200,351761820,8570,8520,8570,8520,168
|
|
20230907,093100,350329780,8500,8480,8500,8480,372
|
|
20230907,093000,347167920,8500,8480,8500,8480,511
|
|
20230907,092900,342834620,8480,8480,8480,8480,150
|
|
20230907,092800,341562620,8480,8480,8490,8480,346
|
|
20230907,092700,338628440,8480,8510,8510,8480,1287
|
|
20230907,092600,327693240,8500,8520,8520,8470,1068
|
|
20230907,092500,318600590,8520,8520,8520,8480,3701
|
|
20230907,092400,287131710,8520,8550,8550,8520,2198
|
|
20230907,092300,268393720,8550,8550,8550,8550,300
|
|
20230907,092200,265828720,8550,8550,8550,8550,210
|
|
20230907,092100,264033220,8570,8570,8570,8570,1
|
|
20230907,092000,264024650,8550,8550,8550,8550,194
|
|
20230907,091900,262365950,8530,8530,8530,8510,1698
|
|
20230907,091800,247897600,8520,8530,8530,8520,1597
|
|
20230907,091700,234285970,8540,8550,8550,8540,164
|
|
20230907,091600,232883780,8550,8550,8550,8550,0
|
|
20230907,091500,232883780,8550,8560,8560,8520,3874
|
|
20230907,091400,199824190,8590,8590,8590,8590,123
|
|
20230907,091300,198767620,8590,8560,8600,8560,241
|
|
20230907,091200,196698400,8560,8560,8560,8560,125
|
|
20230907,091100,195628400,8560,8560,8560,8560,1469
|
|
20230907,091000,183053760,8560,8600,8600,8560,1289
|
|
20230907,090900,171989150,8600,8600,8600,8590,1361
|
|
20230907,090800,160284640,8610,8610,8610,8610,725
|
|
20230907,090700,154042390,8610,8650,8650,8600,3525
|
|
20230907,090600,123702630,8630,8710,8710,8630,4315
|
|
20230907,090500,86301900,8690,8690,8690,8690,530
|
|
20230907,090400,81696200,8680,8740,8740,8680,71
|
|
20230907,090300,81075720,8760,8670,8760,8660,1001
|
|
20230907,090200,72403310,8670,8680,8680,8670,2072
|
|
20230907,090100,54421940,8760,8670,8760,8670,350
|
|
20230907,090000,51370800,8670,8760,8760,8670,5890
|