649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194600,417134000,8740,8740,8740,8740,703
|
|
20230901,194500,417134000,8740,8740,8740,8740,0
|
|
20230901,194400,417134000,8740,8740,8740,8740,0
|
|
20230901,194300,417134000,8740,8740,8740,8740,0
|
|
20230901,194200,417134000,8740,8740,8740,8740,0
|
|
20230901,194100,417134000,8740,8740,8740,8740,0
|
|
20230901,194000,417134000,8740,8740,8740,8740,0
|
|
20230901,193900,417134000,8740,8740,8740,8740,0
|
|
20230901,193800,417134000,8740,8740,8740,8740,0
|
|
20230901,193700,417134000,8740,8740,8740,8740,0
|
|
20230901,193600,417134000,8740,8740,8740,8740,0
|
|
20230901,193500,417134000,8740,8740,8740,8740,0
|
|
20230901,193400,417134000,8740,8740,8740,8740,0
|
|
20230901,193300,417134000,8740,8740,8740,8740,0
|
|
20230901,193200,417134000,8740,8740,8740,8740,0
|
|
20230901,193100,417134000,8740,8740,8740,8740,0
|
|
20230901,193000,417134000,8740,8740,8740,8740,0
|
|
20230901,192900,417134000,8740,8740,8740,8740,0
|
|
20230901,192800,417134000,8740,8740,8740,8740,0
|
|
20230901,192700,417134000,8740,8740,8740,8740,0
|
|
20230901,192600,417134000,8740,8740,8740,8740,0
|
|
20230901,192500,417134000,8740,8740,8740,8740,0
|
|
20230901,192400,417134000,8740,8740,8740,8740,0
|
|
20230901,192300,417134000,8740,8740,8740,8740,0
|
|
20230901,192200,417134000,8740,8740,8740,8740,0
|
|
20230901,192100,417134000,8740,8740,8740,8740,0
|
|
20230901,192000,417134000,8740,8740,8740,8740,0
|
|
20230901,191900,417134000,8740,8740,8740,8740,0
|
|
20230901,191800,417134000,8740,8740,8740,8740,0
|
|
20230901,191700,417134000,8740,8740,8740,8740,0
|
|
20230901,191600,417134000,8740,8740,8740,8740,703
|
|
20230901,191500,417134000,8740,8740,8740,8740,0
|
|
20230901,191400,417134000,8740,8740,8740,8740,0
|
|
20230901,191300,417134000,8740,8740,8740,8740,0
|
|
20230901,191200,417134000,8740,8740,8740,8740,0
|
|
20230901,191100,417134000,8740,8740,8740,8740,0
|
|
20230901,191000,417134000,8740,8740,8740,8740,0
|
|
20230901,190900,417134000,8740,8740,8740,8740,0
|
|
20230901,190800,417134000,8740,8740,8740,8740,0
|
|
20230901,190700,417134000,8740,8740,8740,8740,0
|
|
20230901,190600,417134000,8740,8740,8740,8740,0
|
|
20230901,190500,417134000,8740,8740,8740,8740,0
|
|
20230901,190400,417134000,8740,8740,8740,8740,0
|
|
20230901,190300,417134000,8740,8740,8740,8740,0
|
|
20230901,190200,417134000,8740,8740,8740,8740,0
|
|
20230901,190100,417134000,8740,8740,8740,8740,0
|
|
20230901,190000,417134000,8740,8740,8740,8740,0
|
|
20230901,185900,417134000,8740,8740,8740,8740,0
|
|
20230901,185800,417134000,8740,8740,8740,8740,0
|
|
20230901,185700,417134000,8740,8740,8740,8740,0
|
|
20230901,185600,417134000,8740,8740,8740,8740,0
|
|
20230901,185500,417134000,8740,8740,8740,8740,0
|
|
20230901,185400,417134000,8740,8740,8740,8740,0
|
|
20230901,185300,417134000,8740,8740,8740,8740,0
|
|
20230901,185200,417134000,8740,8740,8740,8740,0
|
|
20230901,185100,417134000,8740,8740,8740,8740,0
|
|
20230901,185000,417134000,8740,8740,8740,8740,0
|
|
20230901,184900,417134000,8740,8740,8740,8740,0
|
|
20230901,184800,417134000,8740,8740,8740,8740,0
|
|
20230901,184700,417134000,8740,8740,8740,8740,0
|
|
20230901,184600,417134000,8740,8740,8740,8740,703
|
|
20230901,184500,417134000,8740,8740,8740,8740,0
|
|
20230901,184400,417134000,8740,8740,8740,8740,0
|
|
20230901,184300,417134000,8740,8740,8740,8740,0
|
|
20230901,184200,417134000,8740,8740,8740,8740,0
|
|
20230901,184100,417134000,8740,8740,8740,8740,0
|
|
20230901,184000,417134000,8740,8740,8740,8740,0
|
|
20230901,183900,417134000,8740,8740,8740,8740,0
|
|
20230901,183800,417134000,8740,8740,8740,8740,0
|
|
20230901,183700,417134000,8740,8740,8740,8740,0
|
|
20230901,183600,417134000,8740,8740,8740,8740,0
|
|
20230901,183500,417134000,8740,8740,8740,8740,0
|
|
20230901,183400,417134000,8740,8740,8740,8740,0
|
|
20230901,183300,417134000,8740,8740,8740,8740,0
|
|
20230901,183200,417134000,8740,8740,8740,8740,0
|
|
20230901,183100,417134000,8740,8740,8740,8740,0
|
|
20230901,183000,417134000,8740,8740,8740,8740,0
|
|
20230901,182900,417134000,8740,8740,8740,8740,0
|
|
20230901,182800,417134000,8740,8740,8740,8740,0
|
|
20230901,182700,417134000,8740,8740,8740,8740,0
|
|
20230901,182600,417134000,8740,8740,8740,8740,0
|
|
20230901,182500,417134000,8740,8740,8740,8740,0
|
|
20230901,182400,417134000,8740,8740,8740,8740,0
|
|
20230901,182300,417134000,8740,8740,8740,8740,0
|
|
20230901,182200,417134000,8740,8740,8740,8740,0
|
|
20230901,182100,417134000,8740,8740,8740,8740,0
|
|
20230901,182000,417134000,8740,8740,8740,8740,0
|
|
20230901,181900,417134000,8740,8740,8740,8740,0
|
|
20230901,181800,417134000,8740,8740,8740,8740,0
|
|
20230901,181700,417134000,8740,8740,8740,8740,0
|
|
20230901,181600,417134000,8740,8740,8740,8740,703
|
|
20230901,181500,417134000,8740,8740,8740,8740,0
|
|
20230901,181400,417134000,8740,8740,8740,8740,0
|
|
20230901,181300,417134000,8740,8740,8740,8740,0
|
|
20230901,181200,417134000,8740,8740,8740,8740,0
|
|
20230901,181100,417134000,8740,8740,8740,8740,0
|
|
20230901,181000,417134000,8740,8740,8740,8740,0
|
|
20230901,180900,417134000,8740,8740,8740,8740,0
|
|
20230901,180800,417134000,8740,8740,8740,8740,0
|
|
20230901,180700,417134000,8740,8740,8740,8740,0
|
|
20230901,180600,417134000,8740,8740,8740,8740,0
|
|
20230901,180500,417134000,8740,8740,8740,8740,0
|
|
20230901,180400,417134000,8740,8740,8740,8740,0
|
|
20230901,180300,417134000,8740,8740,8740,8740,0
|
|
20230901,180200,417134000,8740,8740,8740,8740,0
|
|
20230901,180100,417134000,8740,8740,8740,8740,0
|
|
20230901,180000,417134000,8740,8740,8740,8740,0
|
|
20230901,175900,417134000,8740,8740,8740,8740,0
|
|
20230901,175800,417134000,8740,8740,8740,8740,0
|
|
20230901,175700,417134000,8740,8740,8740,8740,0
|
|
20230901,175600,417134000,8740,8740,8740,8740,0
|
|
20230901,175500,417134000,8740,8740,8740,8740,0
|
|
20230901,175400,417134000,8740,8740,8740,8740,0
|
|
20230901,175300,417134000,8740,8740,8740,8740,0
|
|
20230901,175200,417134000,8740,8740,8740,8740,0
|
|
20230901,175100,417134000,8740,8740,8740,8740,0
|
|
20230901,175000,417134000,8740,8740,8740,8740,0
|
|
20230901,174900,417134000,8740,8740,8740,8740,0
|
|
20230901,174800,417134000,8740,8740,8740,8740,0
|
|
20230901,174700,417134000,8740,8740,8740,8740,0
|
|
20230901,174600,417134000,8740,8740,8740,8740,703
|
|
20230901,174500,417134000,8740,8740,8740,8740,0
|
|
20230901,174400,417134000,8740,8740,8740,8740,0
|
|
20230901,174300,417134000,8740,8740,8740,8740,0
|
|
20230901,174200,417134000,8740,8740,8740,8740,0
|
|
20230901,174100,417134000,8740,8740,8740,8740,0
|
|
20230901,174000,417134000,8740,8740,8740,8740,0
|
|
20230901,173900,417134000,8740,8740,8740,8740,0
|
|
20230901,173800,417134000,8740,8740,8740,8740,0
|
|
20230901,173700,417134000,8740,8740,8740,8740,0
|
|
20230901,173600,417134000,8740,8740,8740,8740,0
|
|
20230901,173500,417134000,8740,8740,8740,8740,0
|
|
20230901,173400,417134000,8740,8740,8740,8740,0
|
|
20230901,173300,417134000,8740,8740,8740,8740,0
|
|
20230901,173200,417134000,8740,8740,8740,8740,0
|
|
20230901,173100,417134000,8740,8740,8740,8740,0
|
|
20230901,173000,417134000,8740,8740,8740,8740,0
|
|
20230901,172900,417134000,8740,8740,8740,8740,0
|
|
20230901,172800,417134000,8740,8740,8740,8740,0
|
|
20230901,172700,417134000,8740,8740,8740,8740,0
|
|
20230901,172600,417134000,8740,8740,8740,8740,0
|
|
20230901,172500,417134000,8740,8740,8740,8740,0
|
|
20230901,172400,417134000,8740,8740,8740,8740,0
|
|
20230901,172300,417134000,8740,8740,8740,8740,0
|
|
20230901,172200,417134000,8740,8740,8740,8740,0
|
|
20230901,172100,417134000,8740,8740,8740,8740,0
|
|
20230901,172000,417134000,8740,8740,8740,8740,0
|
|
20230901,171900,417134000,8740,8740,8740,8740,0
|
|
20230901,171800,417134000,8740,8740,8740,8740,0
|
|
20230901,171700,417134000,8740,8740,8740,8740,0
|
|
20230901,171600,417134000,8740,8740,8740,8740,703
|
|
20230901,171500,417134000,8740,8740,8740,8740,0
|
|
20230901,171400,417134000,8740,8740,8740,8740,0
|
|
20230901,171300,417134000,8740,8740,8740,8740,0
|
|
20230901,171200,417134000,8740,8740,8740,8740,0
|
|
20230901,171100,417134000,8740,8740,8740,8740,0
|
|
20230901,171000,417134000,8740,8740,8740,8740,0
|
|
20230901,170900,417134000,8740,8740,8740,8740,0
|
|
20230901,170800,417134000,8740,8740,8740,8740,0
|
|
20230901,170700,417134000,8740,8740,8740,8740,0
|
|
20230901,170600,417134000,8740,8740,8740,8740,0
|
|
20230901,170500,417134000,8740,8740,8740,8740,0
|
|
20230901,170400,417134000,8740,8740,8740,8740,0
|
|
20230901,170300,417134000,8740,8740,8740,8740,0
|
|
20230901,170200,417134000,8740,8740,8740,8740,0
|
|
20230901,170100,417134000,8740,8740,8740,8740,0
|
|
20230901,170000,417134000,8740,8740,8740,8740,0
|
|
20230901,165900,417134000,8740,8740,8740,8740,0
|
|
20230901,165800,417134000,8740,8740,8740,8740,0
|
|
20230901,165700,417134000,8740,8740,8740,8740,0
|
|
20230901,165600,417134000,8740,8740,8740,8740,0
|
|
20230901,165500,417134000,8740,8740,8740,8740,0
|
|
20230901,165400,417134000,8740,8740,8740,8740,0
|
|
20230901,165300,417134000,8740,8740,8740,8740,0
|
|
20230901,165200,417134000,8740,8740,8740,8740,0
|
|
20230901,165100,417134000,8740,8740,8740,8740,0
|
|
20230901,165000,417134000,8740,8740,8740,8740,0
|
|
20230901,164900,417134000,8740,8740,8740,8740,0
|
|
20230901,164800,417134000,8740,8740,8740,8740,0
|
|
20230901,164700,417134000,8740,8740,8740,8740,0
|
|
20230901,164600,417134000,8740,8740,8740,8740,703
|
|
20230901,164500,417134000,8740,8740,8740,8740,0
|
|
20230901,164400,417134000,8740,8740,8740,8740,0
|
|
20230901,164300,417134000,8740,8740,8740,8740,0
|
|
20230901,164200,417134000,8740,8740,8740,8740,0
|
|
20230901,164100,417134000,8740,8740,8740,8740,0
|
|
20230901,164000,417134000,8740,8740,8740,8740,0
|
|
20230901,163900,417134000,8740,8740,8740,8740,0
|
|
20230901,163800,417134000,8740,8740,8740,8740,0
|
|
20230901,163700,417134000,8740,8740,8740,8740,0
|
|
20230901,163600,417134000,8740,8740,8740,8740,0
|
|
20230901,163500,417134000,8740,8740,8740,8740,0
|
|
20230901,163400,417134000,8740,8740,8740,8740,0
|
|
20230901,163300,417134000,8740,8740,8740,8740,0
|
|
20230901,163200,417134000,8740,8740,8740,8740,0
|
|
20230901,163100,417134000,8740,8740,8740,8740,0
|
|
20230901,163000,417134000,8740,8740,8740,8740,0
|
|
20230901,162900,417134000,8740,8740,8740,8740,0
|
|
20230901,162800,417134000,8740,8740,8740,8740,0
|
|
20230901,162700,417134000,8740,8740,8740,8740,0
|
|
20230901,162600,417134000,8740,8740,8740,8740,0
|
|
20230901,162500,417134000,8740,8740,8740,8740,0
|
|
20230901,162400,417134000,8740,8740,8740,8740,0
|
|
20230901,162300,417134000,8740,8740,8740,8740,0
|
|
20230901,162200,417134000,8740,8740,8740,8740,0
|
|
20230901,162100,417134000,8740,8740,8740,8740,0
|
|
20230901,162000,417134000,8740,8740,8740,8740,0
|
|
20230901,161900,417134000,8740,8740,8740,8740,0
|
|
20230901,161800,417134000,8740,8740,8740,8740,0
|
|
20230901,161700,417134000,8740,8740,8740,8740,0
|
|
20230901,161600,417134000,8740,8740,8740,8740,703
|
|
20230901,161500,417134000,8740,8740,8740,8740,0
|
|
20230901,161400,417134000,8740,8740,8740,8740,0
|
|
20230901,161300,417134000,8740,8740,8740,8740,0
|
|
20230901,161200,417134000,8740,8740,8740,8740,0
|
|
20230901,161100,417134000,8740,8740,8740,8740,0
|
|
20230901,161000,417134000,8740,8740,8740,8740,0
|
|
20230901,160900,417134000,8740,8740,8740,8740,0
|
|
20230901,160800,417134000,8740,8740,8740,8740,0
|
|
20230901,160700,417134000,8740,8740,8740,8740,0
|
|
20230901,160600,417134000,8740,8740,8740,8740,0
|
|
20230901,160500,417134000,8740,8740,8740,8740,0
|
|
20230901,160400,417134000,8740,8740,8740,8740,0
|
|
20230901,160300,417134000,8740,8740,8740,8740,0
|
|
20230901,160200,417134000,8740,8740,8740,8740,0
|
|
20230901,160100,417134000,8740,8740,8740,8740,0
|
|
20230901,160000,417134000,8740,8740,8740,8740,0
|
|
20230901,155900,417134000,8740,8740,8740,8740,0
|
|
20230901,155800,417134000,8740,8740,8740,8740,0
|
|
20230901,155700,417134000,8740,8740,8740,8740,0
|
|
20230901,155600,417134000,8740,8740,8740,8740,0
|
|
20230901,155500,417134000,8740,8740,8740,8740,0
|
|
20230901,155400,417134000,8740,8740,8740,8740,0
|
|
20230901,155300,417134000,8740,8740,8740,8740,0
|
|
20230901,155200,417134000,8740,8740,8740,8740,0
|
|
20230901,155100,417134000,8740,8740,8740,8740,0
|
|
20230901,155000,417134000,8740,8740,8740,8740,0
|
|
20230901,154900,417134000,8740,8740,8740,8740,0
|
|
20230901,154800,417134000,8740,8740,8740,8740,0
|
|
20230901,154700,417134000,8740,8740,8740,8740,0
|
|
20230901,154600,417134000,8740,8740,8740,8740,703
|
|
20230901,154500,417134000,8740,8740,8740,8740,0
|
|
20230901,154400,417134000,8740,8740,8740,8740,0
|
|
20230901,154300,417134000,8740,8740,8740,8740,0
|
|
20230901,154200,417134000,8740,8740,8740,8740,0
|
|
20230901,154100,417134000,8740,8740,8740,8740,0
|
|
20230901,154000,417134000,8740,8740,8740,8740,0
|
|
20230901,153900,417134000,8740,8740,8740,8740,0
|
|
20230901,153800,417134000,8740,8740,8740,8740,0
|
|
20230901,153700,417134000,8740,8740,8740,8740,0
|
|
20230901,153600,417134000,8740,8740,8740,8740,0
|
|
20230901,153500,417134000,8740,8740,8740,8740,0
|
|
20230901,153400,417134000,8740,8740,8740,8740,0
|
|
20230901,153300,417134000,8740,8740,8740,8740,0
|
|
20230901,153200,417134000,8740,8740,8740,8740,0
|
|
20230901,153100,417134000,8740,8740,8740,8740,0
|
|
20230901,153000,417134000,8740,8740,8740,8740,703
|
|
20230901,152900,410989780,8740,8740,8740,8740,0
|
|
20230901,152800,410989780,8740,8740,8740,8740,0
|
|
20230901,152700,410989780,8740,8740,8740,8740,0
|
|
20230901,152600,410989780,8740,8740,8740,8740,0
|
|
20230901,152500,410989780,8740,8740,8740,8740,0
|
|
20230901,152400,410989780,8740,8740,8740,8740,0
|
|
20230901,152300,410989780,8740,8740,8740,8740,0
|
|
20230901,152200,410989780,8740,8740,8740,8740,0
|
|
20230901,152100,410989780,8740,8740,8740,8740,0
|
|
20230901,152000,410989780,8740,8740,8740,8740,0
|
|
20230901,151900,410989780,8740,8720,8740,8710,921
|
|
20230901,151800,402966840,8710,8740,8740,8710,385
|
|
20230901,151700,399610940,8720,8730,8730,8720,368
|
|
20230901,151600,396399890,8730,8730,8730,8720,1433
|
|
20230901,151500,383902690,8730,8730,8730,8730,174
|
|
20230901,151400,382383670,8730,8730,8730,8730,5
|
|
20230901,151300,382340020,8730,8730,8730,8730,4
|
|
20230901,151200,382305100,8720,8720,8720,8720,0
|
|
20230901,151100,382305100,8720,8710,8720,8710,33
|
|
20230901,151000,382017400,8710,8710,8710,8710,194
|
|
20230901,150900,380327660,8720,8720,8720,8720,0
|
|
20230901,150800,380327660,8720,8720,8720,8720,0
|
|
20230901,150700,380327660,8720,8710,8720,8710,28
|
|
20230901,150600,380083760,8700,8700,8700,8700,0
|
|
20230901,150500,380083760,8700,8700,8700,8700,120
|
|
20230901,150400,379039760,8710,8710,8710,8710,112
|
|
20230901,150300,378064240,8710,8710,8710,8710,3
|
|
20230901,150200,378038110,8720,8720,8720,8720,100
|
|
20230901,150100,377166110,8710,8710,8710,8710,4
|
|
20230901,150000,377131270,8710,8720,8730,8710,107
|
|
20230901,145900,376198260,8720,8720,8720,8720,0
|
|
20230901,145800,376198260,8720,8720,8720,8720,50
|
|
20230901,145700,375762260,8730,8730,8730,8730,0
|
|
20230901,145600,375762260,8730,8720,8730,8720,62
|
|
20230901,145500,375221570,8710,8710,8710,8710,0
|
|
20230901,145400,375221570,8710,8710,8710,8710,25
|
|
20230901,145300,375003820,8710,8710,8710,8710,90
|
|
20230901,145200,374219920,8710,8710,8710,8710,19
|
|
20230901,145100,374054430,8710,8710,8710,8710,0
|
|
20230901,145000,374054430,8710,8710,8710,8710,18
|
|
20230901,144900,373897650,8710,8710,8710,8710,9
|
|
20230901,144800,373819260,8710,8710,8710,8710,0
|
|
20230901,144700,373819260,8710,8710,8710,8700,16
|
|
20230901,144600,373679930,8710,8710,8710,8710,121
|
|
20230901,144500,372626020,8730,8730,8730,8730,10
|
|
20230901,144400,372538720,8730,8720,8730,8700,1473
|
|
20230901,144300,359682470,8710,8700,8710,8700,32
|
|
20230901,144200,359404060,8710,8710,8710,8710,0
|
|
20230901,144100,359404060,8710,8710,8710,8710,0
|
|
20230901,144000,359404060,8710,8710,8710,8710,94
|
|
20230901,143900,358585320,8710,8710,8710,8710,5
|
|
20230901,143800,358541770,8710,8710,8710,8710,11
|
|
20230901,143700,358445960,8690,8690,8690,8690,0
|
|
20230901,143600,358445960,8690,8690,8690,8690,42
|
|
20230901,143500,358080980,8690,8700,8700,8690,1126
|
|
20230901,143400,348291920,8700,8700,8700,8700,77
|
|
20230901,143300,347622020,8700,8700,8700,8700,0
|
|
20230901,143200,347622020,8700,8710,8710,8700,185
|
|
20230901,143100,346011670,8710,8710,8710,8710,156
|
|
20230901,143000,344652910,8700,8710,8710,8700,32
|
|
20230901,142900,344374270,8710,8710,8710,8710,370
|
|
20230901,142800,341151570,8710,8710,8710,8710,0
|
|
20230901,142700,341151570,8710,8710,8710,8710,5
|
|
20230901,142600,341108020,8710,8700,8710,8700,52
|
|
20230901,142500,340655120,8700,8700,8700,8700,0
|
|
20230901,142400,340655120,8700,8710,8710,8700,51
|
|
20230901,142300,340211410,8710,8710,8710,8710,4
|
|
20230901,142200,340176570,8710,8710,8710,8710,5
|
|
20230901,142100,340133020,8710,8710,8710,8710,0
|
|
20230901,142000,340133020,8710,8710,8710,8710,3
|
|
20230901,141900,340106890,8710,8710,8710,8710,15
|
|
20230901,141800,339976240,8710,8710,8710,8710,12
|
|
20230901,141700,339871720,8710,8710,8710,8710,22
|
|
20230901,141600,339680100,8710,8710,8710,8710,5
|
|
20230901,141500,339636550,8710,8710,8710,8710,0
|
|
20230901,141400,339636550,8710,8710,8710,8710,50
|
|
20230901,141300,339201050,8700,8700,8700,8700,19
|
|
20230901,141200,339035750,8700,8700,8700,8700,4
|
|
20230901,141100,339000950,8720,8720,8720,8720,90
|
|
20230901,141000,338216150,8720,8720,8720,8720,0
|
|
20230901,140900,338216150,8720,8720,8720,8720,0
|
|
20230901,140800,338216150,8720,8720,8720,8720,0
|
|
20230901,140700,338216150,8720,8720,8720,8720,0
|
|
20230901,140600,338216150,8720,8720,8720,8720,1
|
|
20230901,140500,338207430,8700,8710,8710,8700,351
|
|
20230901,140400,335153080,8720,8720,8720,8720,2
|
|
20230901,140300,335135640,8690,8710,8710,8690,775
|
|
20230901,140200,328391590,8700,8700,8700,8700,0
|
|
20230901,140100,328391590,8700,8700,8700,8700,1
|
|
20230901,140000,328382890,8690,8690,8690,8690,0
|
|
20230901,135900,328382890,8690,8690,8690,8690,0
|
|
20230901,135800,328382890,8690,8690,8690,8690,100
|
|
20230901,135700,327513890,8690,8690,8690,8690,100
|
|
20230901,135600,326644890,8690,8690,8690,8690,22
|
|
20230901,135500,326453710,8690,8690,8690,8690,0
|
|
20230901,135400,326453710,8690,8690,8690,8690,0
|
|
20230901,135300,326453710,8690,8690,8690,8690,0
|
|
20230901,135200,326453710,8690,8690,8690,8690,0
|
|
20230901,135100,326453710,8690,8690,8690,8690,14
|
|
20230901,135000,326332050,8690,8720,8720,8690,130
|
|
20230901,134900,325198750,8720,8720,8720,8720,0
|
|
20230901,134800,325198750,8720,8720,8720,8720,10
|
|
20230901,134700,325111550,8680,8680,8680,8680,0
|
|
20230901,134600,325111550,8680,8680,8680,8680,0
|
|
20230901,134500,325111550,8680,8680,8680,8680,0
|
|
20230901,134400,325111550,8680,8680,8680,8680,0
|
|
20230901,134300,325111550,8680,8690,8690,8680,115
|
|
20230901,134200,324113250,8690,8700,8700,8690,172
|
|
20230901,134100,322618370,8710,8710,8710,8710,10
|
|
20230901,134000,322531270,8690,8690,8690,8690,275
|
|
20230901,133900,320141520,8690,8690,8690,8690,0
|
|
20230901,133800,320141520,8690,8690,8690,8690,13
|
|
20230901,133700,320028550,8690,8700,8700,8690,230
|
|
20230901,133600,318029800,8690,8710,8710,8690,574
|
|
20230901,133500,313037390,8710,8710,8710,8710,5
|
|
20230901,133400,312993840,8710,8710,8710,8710,0
|
|
20230901,133300,312993840,8710,8710,8710,8710,48
|
|
20230901,133200,312575760,8710,8710,8710,8710,37
|
|
20230901,133100,312253490,8710,8710,8710,8710,0
|
|
20230901,133000,312253490,8710,8710,8710,8710,12
|
|
20230901,132900,312148970,8720,8720,8720,8720,0
|
|
20230901,132800,312148970,8720,8720,8720,8720,0
|
|
20230901,132700,312148970,8720,8720,8720,8720,0
|
|
20230901,132600,312148970,8720,8720,8720,8720,0
|
|
20230901,132500,312148970,8720,8720,8720,8720,1
|
|
20230901,132400,312140250,8720,8720,8720,8720,0
|
|
20230901,132300,312140250,8720,8730,8730,8720,4
|
|
20230901,132200,312105340,8710,8710,8710,8710,1
|
|
20230901,132100,312096630,8730,8720,8730,8720,11
|
|
20230901,132000,312000670,8720,8720,8720,8720,73
|
|
20230901,131900,311364110,8720,8720,8720,8720,180
|
|
20230901,131800,309794510,8720,8720,8720,8720,100
|
|
20230901,131700,308922510,8710,8710,8710,8710,0
|
|
20230901,131600,308922510,8710,8710,8710,8710,0
|
|
20230901,131500,308922510,8710,8710,8710,8710,0
|
|
20230901,131400,308922510,8710,8710,8710,8710,0
|
|
20230901,131300,308922510,8710,8710,8710,8710,0
|
|
20230901,131200,308922510,8710,8710,8710,8710,22
|
|
20230901,131100,308730890,8700,8710,8710,8690,502
|
|
20230901,131000,304363490,8690,8690,8690,8690,0
|
|
20230901,130900,304363490,8690,8690,8690,8690,0
|
|
20230901,130800,304363490,8690,8690,8690,8690,0
|
|
20230901,130700,304363490,8690,8690,8690,8690,200
|
|
20230901,130600,302625490,8690,8690,8690,8690,0
|
|
20230901,130500,302625490,8690,8690,8690,8690,0
|
|
20230901,130400,302625490,8690,8710,8710,8690,700
|
|
20230901,130300,296538580,8710,8710,8710,8710,200
|
|
20230901,130200,294796580,8710,8710,8710,8710,0
|
|
20230901,130100,294796580,8710,8710,8710,8710,0
|
|
20230901,130000,294796580,8710,8710,8710,8710,0
|
|
20230901,125900,294796580,8710,8710,8710,8710,5
|
|
20230901,125800,294753030,8750,8750,8750,8750,0
|
|
20230901,125700,294753030,8750,8750,8750,8750,0
|
|
20230901,125600,294753030,8750,8750,8750,8750,0
|
|
20230901,125500,294753030,8750,8750,8750,8750,60
|
|
20230901,125400,294228030,8750,8750,8750,8750,0
|
|
20230901,125300,294228030,8750,8750,8750,8750,1
|
|
20230901,125200,294219280,8710,8710,8710,8710,0
|
|
20230901,125100,294219280,8710,8710,8710,8710,0
|
|
20230901,125000,294219280,8710,8720,8720,8710,488
|
|
20230901,124900,289967870,8720,8720,8720,8720,2
|
|
20230901,124800,289950430,8760,8760,8760,8760,0
|
|
20230901,124700,289950430,8760,8760,8760,8760,0
|
|
20230901,124600,289950430,8760,8760,8760,8760,0
|
|
20230901,124500,289950430,8760,8760,8760,8760,0
|
|
20230901,124400,289950430,8760,8760,8760,8760,0
|
|
20230901,124300,289950430,8760,8760,8760,8760,0
|
|
20230901,124200,289950430,8760,8760,8760,8760,16
|
|
20230901,124100,289810270,8760,8760,8760,8760,16
|
|
20230901,124000,289670110,8770,8770,8770,8770,0
|
|
20230901,123900,289670110,8770,8770,8770,8770,204
|
|
20230901,123800,287881030,8770,8770,8770,8770,1
|
|
20230901,123700,287872260,8710,8710,8710,8710,0
|
|
20230901,123600,287872260,8710,8710,8710,8710,0
|
|
20230901,123500,287872260,8710,8700,8730,8700,569
|
|
20230901,123400,282906040,8710,8710,8710,8710,3
|
|
20230901,123300,282879910,8710,8710,8710,8710,15
|
|
20230901,123200,282749260,8710,8710,8710,8710,17
|
|
20230901,123100,282601190,8710,8720,8720,8700,175
|
|
20230901,123000,281076510,8720,8720,8720,8720,0
|
|
20230901,122900,281076510,8720,8720,8720,8720,48
|
|
20230901,122800,280657950,8720,8720,8720,8720,0
|
|
20230901,122700,280657950,8720,8720,8720,8720,1
|
|
20230901,122600,280649230,8720,8710,8720,8710,237
|
|
20230901,122500,278584450,8720,8720,8720,8720,12
|
|
20230901,122400,278479810,8720,8720,8720,8720,5
|
|
20230901,122300,278436210,8720,8720,8720,8720,11
|
|
20230901,122200,278340290,8720,8720,8720,8720,2
|
|
20230901,122100,278322850,8720,8730,8730,8720,273
|
|
20230901,122000,275942060,8770,8770,8770,8770,3
|
|
20230901,121900,275915750,8770,8770,8770,8770,7
|
|
20230901,121800,275854360,8770,8720,8770,8710,79
|
|
20230901,121700,275166030,8710,8710,8710,8710,0
|
|
20230901,121600,275166030,8710,8710,8710,8710,0
|
|
20230901,121500,275166030,8710,8710,8710,8710,0
|
|
20230901,121400,275166030,8710,8710,8710,8710,10
|
|
20230901,121300,275078930,8700,8700,8700,8700,7
|
|
20230901,121200,275018030,8710,8720,8720,8710,2424
|
|
20230901,121100,253893700,8730,8730,8730,8730,208
|
|
20230901,121000,252077860,8730,8740,8740,8730,10
|
|
20230901,120900,251990490,8740,8740,8740,8740,11
|
|
20230901,120800,251894350,8770,8770,8770,8770,4
|
|
20230901,120700,251859270,8740,8740,8740,8740,0
|
|
20230901,120600,251859270,8740,8740,8740,8740,0
|
|
20230901,120500,251859270,8740,8740,8740,8740,3
|
|
20230901,120400,251833050,8740,8740,8740,8740,0
|
|
20230901,120300,251833050,8740,8740,8740,8740,0
|
|
20230901,120200,251833050,8740,8750,8750,8740,9
|
|
20230901,120100,251754350,8760,8760,8760,8760,50
|
|
20230901,120000,251316350,8760,8760,8760,8760,103
|
|
20230901,115900,250414070,8770,8770,8770,8770,0
|
|
20230901,115800,250414070,8770,8760,8770,8760,78
|
|
20230901,115700,249730030,8770,8760,8770,8760,30
|
|
20230901,115600,249466940,8770,8770,8770,8770,0
|
|
20230901,115500,249466940,8770,8750,8770,8750,52
|
|
20230901,115400,249011720,8750,8750,8750,8750,0
|
|
20230901,115300,249011720,8750,8750,8750,8750,0
|
|
20230901,115200,249011720,8750,8750,8750,8750,1
|
|
20230901,115100,249002970,8750,8750,8750,8750,0
|
|
20230901,115000,249002970,8750,8750,8750,8750,0
|
|
20230901,114900,249002970,8750,8750,8750,8750,0
|
|
20230901,114800,249002970,8750,8750,8750,8750,1
|
|
20230901,114700,248994220,8740,8740,8740,8740,0
|
|
20230901,114600,248994220,8740,8740,8740,8740,0
|
|
20230901,114500,248994220,8740,8740,8740,8740,298
|
|
20230901,114400,246389700,8740,8740,8740,8740,0
|
|
20230901,114300,246389700,8740,8740,8740,8740,0
|
|
20230901,114200,246389700,8740,8730,8740,8730,233
|
|
20230901,114100,244355560,8720,8730,8730,8720,138
|
|
20230901,114000,243150830,8730,8730,8730,8730,0
|
|
20230901,113900,243150830,8730,8740,8740,8730,106
|
|
20230901,113800,242225400,8750,8750,8750,8750,0
|
|
20230901,113700,242225400,8750,8750,8750,8750,0
|
|
20230901,113600,242225400,8750,8750,8750,8750,253
|
|
20230901,113500,240011650,8750,8750,8750,8750,35
|
|
20230901,113400,239705400,8770,8760,8770,8750,353
|
|
20230901,113300,236615630,8760,8770,8770,8760,227
|
|
20230901,113200,234625020,8780,8780,8780,8780,0
|
|
20230901,113100,234625020,8780,8780,8780,8780,0
|
|
20230901,113000,234625020,8780,8780,8780,8780,0
|
|
20230901,112900,234625020,8780,8780,8780,8780,177
|
|
20230901,112800,233070960,8780,8780,8780,8780,0
|
|
20230901,112700,233070960,8780,8780,8780,8780,29
|
|
20230901,112600,232816340,8800,8800,8800,8800,0
|
|
20230901,112500,232816340,8800,8800,8800,8800,0
|
|
20230901,112400,232816340,8800,8780,8800,8770,793
|
|
20230901,112300,225859130,8800,8800,8800,8800,0
|
|
20230901,112200,225859130,8800,8800,8800,8800,1
|
|
20230901,112100,225850330,8800,8800,8800,8800,0
|
|
20230901,112000,225850330,8800,8800,8800,8800,0
|
|
20230901,111900,225850330,8800,8800,8800,8800,20
|
|
20230901,111800,225674330,8780,8780,8780,8780,0
|
|
20230901,111700,225674330,8780,8790,8790,8780,589
|
|
20230901,111600,220497890,8790,8790,8790,8790,670
|
|
20230901,111500,214608590,8790,8790,8790,8790,482
|
|
20230901,111400,210371810,8800,8800,8800,8800,0
|
|
20230901,111300,210371810,8800,8790,8800,8790,34
|
|
20230901,111200,210072770,8800,8800,8800,8800,5
|
|
20230901,111100,210028770,8830,8830,8830,8830,0
|
|
20230901,111000,210028770,8830,8830,8830,8830,0
|
|
20230901,110900,210028770,8830,8830,8830,8830,0
|
|
20230901,110800,210028770,8830,8830,8830,8830,5
|
|
20230901,110700,209984620,8830,8830,8830,8830,1
|
|
20230901,110600,209975790,8790,8790,8790,8790,0
|
|
20230901,110500,209975790,8790,8820,8820,8790,2500
|
|
20230901,110400,187987990,8830,8820,8830,8820,52
|
|
20230901,110300,187528880,8820,8820,8820,8820,1
|
|
20230901,110200,187520060,8820,8820,8820,8820,3
|
|
20230901,110100,187493600,8820,8820,8820,8820,405
|
|
20230901,110000,183921500,8820,8820,8820,8820,6
|
|
20230901,105900,183868580,8830,8830,8830,8830,0
|
|
20230901,105800,183868580,8830,8830,8830,8830,0
|
|
20230901,105700,183868580,8830,8830,8830,8830,37
|
|
20230901,105600,183541870,8830,8830,8830,8830,226
|
|
20230901,105500,181546290,8840,8840,8840,8840,84
|
|
20230901,105400,180803730,8840,8840,8840,8840,81
|
|
20230901,105300,180087690,8850,8850,8850,8850,0
|
|
20230901,105200,180087690,8850,8860,8860,8850,270
|
|
20230901,105100,177696490,8850,8850,8850,8850,110
|
|
20230901,105000,176722990,8850,8850,8850,8850,10
|
|
20230901,104900,176634490,8840,8830,8840,8830,158
|
|
20230901,104800,175239070,8830,8830,8830,8830,1
|
|
20230901,104700,175230240,8830,8830,8830,8830,30
|
|
20230901,104600,174965340,8850,8850,8850,8850,20
|
|
20230901,104500,174788340,8820,8820,8820,8820,0
|
|
20230901,104400,174788340,8820,8820,8820,8820,0
|
|
20230901,104300,174788340,8820,8820,8820,8820,0
|
|
20230901,104200,174788340,8820,8820,8820,8820,72
|
|
20230901,104100,174153300,8820,8820,8820,8820,0
|
|
20230901,104000,174153300,8820,8820,8820,8820,139
|
|
20230901,103900,172927320,8820,8820,8820,8820,1
|
|
20230901,103800,172918500,8850,8840,8850,8840,2
|
|
20230901,103700,172900810,8820,8820,8820,8820,0
|
|
20230901,103600,172900810,8820,8830,8830,8820,105
|
|
20230901,103500,171974510,8830,8830,8830,8830,10
|
|
20230901,103400,171886210,8830,8840,8840,8830,11
|
|
20230901,103300,171789030,8840,8830,8840,8820,2075
|
|
20230901,103200,153446800,8810,8810,8810,8810,15
|
|
20230901,103100,153314650,8830,8830,8830,8830,0
|
|
20230901,103000,153314650,8830,8810,8830,8810,11
|
|
20230901,102900,153217720,8810,8810,8810,8810,462
|
|
20230901,102800,149147500,8810,8810,8810,8810,25
|
|
20230901,102700,148927250,8810,8810,8830,8810,18
|
|
20230901,102600,148768390,8800,8800,8800,8800,1
|
|
20230901,102500,148759590,8810,8810,8810,8810,12
|
|
20230901,102400,148653870,8800,8800,8800,8800,0
|
|
20230901,102300,148653870,8800,8810,8810,8800,334
|
|
20230901,102200,145714630,8810,8810,8810,8810,3
|
|
20230901,102100,145688200,8810,8810,8810,8800,126
|
|
20230901,102000,144579330,8800,8810,8810,8800,85
|
|
20230901,101900,143831280,8800,8800,8800,8800,0
|
|
20230901,101800,143831280,8800,8800,8800,8800,151
|
|
20230901,101700,142502480,8800,8790,8800,8790,55
|
|
20230901,101600,142018980,8810,8790,8810,8790,366
|
|
20230901,101500,138795120,8800,8810,8810,8800,708
|
|
20230901,101400,132557680,8810,8810,8810,8810,244
|
|
20230901,101300,130408040,8810,8810,8810,8810,0
|
|
20230901,101200,130408040,8810,8810,8810,8810,50
|
|
20230901,101100,129967540,8810,8820,8820,8810,124
|
|
20230901,101000,128875080,8820,8820,8820,8820,120
|
|
20230901,100900,127816680,8820,8820,8820,8820,0
|
|
20230901,100800,127816680,8820,8820,8820,8820,150
|
|
20230901,100700,126493680,8820,8820,8820,8820,1
|
|
20230901,100600,126484860,8820,8820,8820,8820,57
|
|
20230901,100500,125982120,8820,8820,8820,8820,101
|
|
20230901,100400,125091300,8840,8840,8840,8840,200
|
|
20230901,100300,123323300,8840,8840,8840,8840,13
|
|
20230901,100200,123208380,8840,8840,8840,8840,0
|
|
20230901,100100,123208380,8840,8830,8840,8830,53
|
|
20230901,100000,122740370,8830,8830,8830,8830,10
|
|
20230901,095900,122652070,8830,8860,8860,8830,265
|
|
20230901,095800,120312090,8860,8860,8860,8860,0
|
|
20230901,095700,120312090,8860,8820,8860,8820,296
|
|
20230901,095600,117696180,8810,8810,8810,8810,10
|
|
20230901,095500,117608080,8810,8810,8810,8810,5
|
|
20230901,095400,117564030,8820,8820,8820,8820,53
|
|
20230901,095300,117096570,8800,8800,8800,8800,0
|
|
20230901,095200,117096570,8800,8800,8800,8800,29
|
|
20230901,095100,116841370,8780,8810,8810,8780,300
|
|
20230901,095000,114205220,8810,8820,8820,8810,78
|
|
20230901,094900,113517670,8800,8800,8800,8800,0
|
|
20230901,094800,113517670,8800,8800,8800,8800,0
|
|
20230901,094700,113517670,8800,8810,8810,8800,101
|
|
20230901,094600,112628160,8810,8810,8810,8810,0
|
|
20230901,094500,112628160,8810,8810,8810,8810,25
|
|
20230901,094400,112407910,8820,8820,8820,8820,8
|
|
20230901,094300,112337350,8810,8810,8810,8810,147
|
|
20230901,094200,111042280,8810,8810,8810,8810,0
|
|
20230901,094100,111042280,8810,8810,8810,8810,4
|
|
20230901,094000,111007040,8810,8810,8810,8810,64
|
|
20230901,093900,110443200,8810,8810,8810,8810,160
|
|
20230901,093800,109033600,8790,8810,8810,8790,1505
|
|
20230901,093700,95799090,8810,8810,8810,8810,35
|
|
20230901,093600,95490740,8840,8840,8840,8840,1
|
|
20230901,093500,95481900,8840,8810,8840,8810,12
|
|
20230901,093400,95376150,8840,8840,8840,8840,274
|
|
20230901,093300,92953990,8840,8840,8840,8840,3
|
|
20230901,093200,92927470,8850,8860,8860,8850,705
|
|
20230901,093100,86682260,8870,8880,8880,8870,396
|
|
20230901,093000,83169710,8880,8880,8880,8870,439
|
|
20230901,092900,79272430,8880,8870,8880,8870,914
|
|
20230901,092800,71162540,8860,8880,8880,8860,115
|
|
20230901,092700,70143020,8880,8860,8880,8860,79
|
|
20230901,092600,69443040,8860,8850,8860,8850,19
|
|
20230901,092500,69274710,8860,8860,8860,8860,267
|
|
20230901,092400,66909090,8840,8820,8840,8820,416
|
|
20230901,092300,63235600,8820,8830,8830,8820,75
|
|
20230901,092200,62573910,8820,8820,8820,8820,5
|
|
20230901,092100,62529810,8830,8830,8830,8830,23
|
|
20230901,092000,62326720,8800,8800,8800,8800,206
|
|
20230901,091900,60513920,8800,8810,8810,8800,394
|
|
20230901,091800,57046710,8820,8800,8820,8800,136
|
|
20230901,091700,55848990,8800,8800,8800,8800,3
|
|
20230901,091600,55822590,8790,8790,8790,8790,69
|
|
20230901,091500,55216080,8790,8790,8790,8790,3
|
|
20230901,091400,55189710,8830,8830,8830,8830,3
|
|
20230901,091300,55163220,8830,8780,8830,8780,168
|
|
20230901,091200,53686220,8770,8800,8810,8770,202
|
|
20230901,091100,51910670,8800,8780,8800,8780,394
|
|
20230901,091000,48450650,8780,8740,8780,8720,1301
|
|
20230901,090900,37105140,8720,8750,8750,8720,325
|
|
20230901,090800,34268740,8750,8750,8760,8750,621
|
|
20230901,090700,28834890,8750,8750,8750,8750,167
|
|
20230901,090600,27373640,8710,8710,8710,8710,30
|
|
20230901,090500,27112340,8700,8760,8760,8700,114
|
|
20230901,090400,26118500,8700,8760,8770,8700,119
|
|
20230901,090300,25081950,8780,8690,8780,8690,117
|
|
20230901,090200,24065130,8690,8700,8700,8690,300
|
|
20230901,090100,21457860,8670,8750,8750,8660,1422
|
|
20230901,090000,9058540,8760,8840,8840,8760,1033
|