681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201800,892167150,8150,8150,8150,8150,443
|
|
20230901,201700,892167150,8150,8150,8150,8150,0
|
|
20230901,201600,892167150,8150,8150,8150,8150,0
|
|
20230901,201500,892167150,8150,8150,8150,8150,0
|
|
20230901,201400,892167150,8150,8150,8150,8150,0
|
|
20230901,201300,892167150,8150,8150,8150,8150,0
|
|
20230901,201200,892167150,8150,8150,8150,8150,0
|
|
20230901,201100,892167150,8150,8150,8150,8150,0
|
|
20230901,201000,892167150,8150,8150,8150,8150,0
|
|
20230901,200900,892167150,8150,8150,8150,8150,0
|
|
20230901,200800,892167150,8150,8150,8150,8150,0
|
|
20230901,200700,892167150,8150,8150,8150,8150,0
|
|
20230901,200600,892167150,8150,8150,8150,8150,0
|
|
20230901,200500,892167150,8150,8150,8150,8150,0
|
|
20230901,200400,892167150,8150,8150,8150,8150,0
|
|
20230901,200300,892167150,8150,8150,8150,8150,0
|
|
20230901,200200,892167150,8150,8150,8150,8150,0
|
|
20230901,200100,892167150,8150,8150,8150,8150,0
|
|
20230901,200000,892167150,8150,8150,8150,8150,0
|
|
20230901,195900,892167150,8150,8150,8150,8150,0
|
|
20230901,195800,892167150,8150,8150,8150,8150,0
|
|
20230901,195700,892167150,8150,8150,8150,8150,0
|
|
20230901,195600,892167150,8150,8150,8150,8150,0
|
|
20230901,195500,892167150,8150,8150,8150,8150,0
|
|
20230901,195400,892167150,8150,8150,8150,8150,0
|
|
20230901,195300,892167150,8150,8150,8150,8150,0
|
|
20230901,195200,892167150,8150,8150,8150,8150,0
|
|
20230901,195100,892167150,8150,8150,8150,8150,0
|
|
20230901,195000,892167150,8150,8150,8150,8150,0
|
|
20230901,194900,892167150,8150,8150,8150,8150,0
|
|
20230901,194800,892167150,8150,8150,8150,8150,443
|
|
20230901,194700,892167150,8150,8150,8150,8150,0
|
|
20230901,194600,892167150,8150,8150,8150,8150,0
|
|
20230901,194500,892167150,8150,8150,8150,8150,0
|
|
20230901,194400,892167150,8150,8150,8150,8150,0
|
|
20230901,194300,892167150,8150,8150,8150,8150,0
|
|
20230901,194200,892167150,8150,8150,8150,8150,0
|
|
20230901,194100,892167150,8150,8150,8150,8150,0
|
|
20230901,194000,892167150,8150,8150,8150,8150,0
|
|
20230901,193900,892167150,8150,8150,8150,8150,0
|
|
20230901,193800,892167150,8150,8150,8150,8150,0
|
|
20230901,193700,892167150,8150,8150,8150,8150,0
|
|
20230901,193600,892167150,8150,8150,8150,8150,0
|
|
20230901,193500,892167150,8150,8150,8150,8150,0
|
|
20230901,193400,892167150,8150,8150,8150,8150,0
|
|
20230901,193300,892167150,8150,8150,8150,8150,0
|
|
20230901,193200,892167150,8150,8150,8150,8150,0
|
|
20230901,193100,892167150,8150,8150,8150,8150,0
|
|
20230901,193000,892167150,8150,8150,8150,8150,0
|
|
20230901,192900,892167150,8150,8150,8150,8150,0
|
|
20230901,192800,892167150,8150,8150,8150,8150,0
|
|
20230901,192700,892167150,8150,8150,8150,8150,0
|
|
20230901,192600,892167150,8150,8150,8150,8150,0
|
|
20230901,192500,892167150,8150,8150,8150,8150,0
|
|
20230901,192400,892167150,8150,8150,8150,8150,0
|
|
20230901,192300,892167150,8150,8150,8150,8150,0
|
|
20230901,192200,892167150,8150,8150,8150,8150,0
|
|
20230901,192100,892167150,8150,8150,8150,8150,0
|
|
20230901,192000,892167150,8150,8150,8150,8150,0
|
|
20230901,191900,892167150,8150,8150,8150,8150,0
|
|
20230901,191800,892167150,8150,8150,8150,8150,443
|
|
20230901,191700,892167150,8150,8150,8150,8150,0
|
|
20230901,191600,892167150,8150,8150,8150,8150,0
|
|
20230901,191500,892167150,8150,8150,8150,8150,0
|
|
20230901,191400,892167150,8150,8150,8150,8150,0
|
|
20230901,191300,892167150,8150,8150,8150,8150,0
|
|
20230901,191200,892167150,8150,8150,8150,8150,0
|
|
20230901,191100,892167150,8150,8150,8150,8150,0
|
|
20230901,191000,892167150,8150,8150,8150,8150,0
|
|
20230901,190900,892167150,8150,8150,8150,8150,0
|
|
20230901,190800,892167150,8150,8150,8150,8150,0
|
|
20230901,190700,892167150,8150,8150,8150,8150,0
|
|
20230901,190600,892167150,8150,8150,8150,8150,0
|
|
20230901,190500,892167150,8150,8150,8150,8150,0
|
|
20230901,190400,892167150,8150,8150,8150,8150,0
|
|
20230901,190300,892167150,8150,8150,8150,8150,0
|
|
20230901,190200,892167150,8150,8150,8150,8150,0
|
|
20230901,190100,892167150,8150,8150,8150,8150,0
|
|
20230901,190000,892167150,8150,8150,8150,8150,0
|
|
20230901,185900,892167150,8150,8150,8150,8150,0
|
|
20230901,185800,892167150,8150,8150,8150,8150,0
|
|
20230901,185700,892167150,8150,8150,8150,8150,0
|
|
20230901,185600,892167150,8150,8150,8150,8150,0
|
|
20230901,185500,892167150,8150,8150,8150,8150,0
|
|
20230901,185400,892167150,8150,8150,8150,8150,0
|
|
20230901,185300,892167150,8150,8150,8150,8150,0
|
|
20230901,185200,892167150,8150,8150,8150,8150,0
|
|
20230901,185100,892167150,8150,8150,8150,8150,0
|
|
20230901,185000,892167150,8150,8150,8150,8150,0
|
|
20230901,184900,892167150,8150,8150,8150,8150,0
|
|
20230901,184800,892167150,8150,8150,8150,8150,443
|
|
20230901,184700,892167150,8150,8150,8150,8150,0
|
|
20230901,184600,892167150,8150,8150,8150,8150,0
|
|
20230901,184500,892167150,8150,8150,8150,8150,0
|
|
20230901,184400,892167150,8150,8150,8150,8150,0
|
|
20230901,184300,892167150,8150,8150,8150,8150,0
|
|
20230901,184200,892167150,8150,8150,8150,8150,0
|
|
20230901,184100,892167150,8150,8150,8150,8150,0
|
|
20230901,184000,892167150,8150,8150,8150,8150,0
|
|
20230901,183900,892167150,8150,8150,8150,8150,0
|
|
20230901,183800,892167150,8150,8150,8150,8150,0
|
|
20230901,183700,892167150,8150,8150,8150,8150,0
|
|
20230901,183600,892167150,8150,8150,8150,8150,0
|
|
20230901,183500,892167150,8150,8150,8150,8150,0
|
|
20230901,183400,892167150,8150,8150,8150,8150,0
|
|
20230901,183300,892167150,8150,8150,8150,8150,0
|
|
20230901,183200,892167150,8150,8150,8150,8150,0
|
|
20230901,183100,892167150,8150,8150,8150,8150,0
|
|
20230901,183000,892167150,8150,8150,8150,8150,0
|
|
20230901,182900,892167150,8150,8150,8150,8150,0
|
|
20230901,182800,892167150,8150,8150,8150,8150,0
|
|
20230901,182700,892167150,8150,8150,8150,8150,0
|
|
20230901,182600,892167150,8150,8150,8150,8150,0
|
|
20230901,182500,892167150,8150,8150,8150,8150,0
|
|
20230901,182400,892167150,8150,8150,8150,8150,0
|
|
20230901,182300,892167150,8150,8150,8150,8150,0
|
|
20230901,182200,892167150,8150,8150,8150,8150,0
|
|
20230901,182100,892167150,8150,8150,8150,8150,0
|
|
20230901,182000,892167150,8150,8150,8150,8150,0
|
|
20230901,181900,892167150,8150,8150,8150,8150,0
|
|
20230901,181800,892167150,8150,8150,8150,8150,443
|
|
20230901,181700,892167150,8150,8150,8150,8150,0
|
|
20230901,181600,892167150,8150,8150,8150,8150,0
|
|
20230901,181500,892167150,8150,8150,8150,8150,0
|
|
20230901,181400,892167150,8150,8150,8150,8150,0
|
|
20230901,181300,892167150,8150,8150,8150,8150,0
|
|
20230901,181200,892167150,8150,8150,8150,8150,0
|
|
20230901,181100,892167150,8150,8150,8150,8150,0
|
|
20230901,181000,892167150,8150,8150,8150,8150,0
|
|
20230901,180900,892167150,8150,8150,8150,8150,0
|
|
20230901,180800,892167150,8150,8150,8150,8150,0
|
|
20230901,180700,892167150,8150,8150,8150,8150,0
|
|
20230901,180600,892167150,8150,8150,8150,8150,0
|
|
20230901,180500,892167150,8150,8150,8150,8150,0
|
|
20230901,180400,892167150,8150,8150,8150,8150,0
|
|
20230901,180300,892167150,8150,8150,8150,8150,0
|
|
20230901,180200,892167150,8150,8150,8150,8150,0
|
|
20230901,180100,892167150,8150,8150,8150,8150,0
|
|
20230901,180000,892167150,8150,8150,8150,8150,0
|
|
20230901,175900,892167150,8150,8150,8150,8150,0
|
|
20230901,175800,892167150,8150,8150,8150,8150,0
|
|
20230901,175700,892167150,8150,8150,8150,8150,0
|
|
20230901,175600,892167150,8150,8150,8150,8150,0
|
|
20230901,175500,892167150,8150,8150,8150,8150,0
|
|
20230901,175400,892167150,8150,8150,8150,8150,0
|
|
20230901,175300,892167150,8150,8150,8150,8150,0
|
|
20230901,175200,892167150,8150,8150,8150,8150,0
|
|
20230901,175100,892167150,8150,8150,8150,8150,0
|
|
20230901,175000,892167150,8150,8150,8150,8150,0
|
|
20230901,174900,892167150,8150,8150,8150,8150,0
|
|
20230901,174800,892167150,8150,8150,8150,8150,443
|
|
20230901,174700,892167150,8150,8150,8150,8150,0
|
|
20230901,174600,892167150,8150,8150,8150,8150,0
|
|
20230901,174500,892167150,8150,8150,8150,8150,0
|
|
20230901,174400,892167150,8150,8150,8150,8150,0
|
|
20230901,174300,892167150,8150,8150,8150,8150,0
|
|
20230901,174200,892167150,8150,8150,8150,8150,0
|
|
20230901,174100,892167150,8150,8150,8150,8150,0
|
|
20230901,174000,892167150,8150,8150,8150,8150,0
|
|
20230901,173900,892167150,8150,8150,8150,8150,0
|
|
20230901,173800,892167150,8150,8150,8150,8150,0
|
|
20230901,173700,892167150,8150,8150,8150,8150,0
|
|
20230901,173600,892167150,8150,8150,8150,8150,0
|
|
20230901,173500,892167150,8150,8150,8150,8150,0
|
|
20230901,173400,892167150,8150,8150,8150,8150,0
|
|
20230901,173300,892167150,8150,8150,8150,8150,0
|
|
20230901,173200,892167150,8150,8150,8150,8150,0
|
|
20230901,173100,892167150,8150,8150,8150,8150,0
|
|
20230901,173000,892167150,8150,8150,8150,8150,0
|
|
20230901,172900,892167150,8150,8150,8150,8150,0
|
|
20230901,172800,892167150,8150,8150,8150,8150,0
|
|
20230901,172700,892167150,8150,8150,8150,8150,0
|
|
20230901,172600,892167150,8150,8150,8150,8150,0
|
|
20230901,172500,892167150,8150,8150,8150,8150,0
|
|
20230901,172400,892167150,8150,8150,8150,8150,0
|
|
20230901,172300,892167150,8150,8150,8150,8150,0
|
|
20230901,172200,892167150,8150,8150,8150,8150,0
|
|
20230901,172100,892167150,8150,8150,8150,8150,0
|
|
20230901,172000,892167150,8150,8150,8150,8150,0
|
|
20230901,171900,892167150,8150,8150,8150,8150,0
|
|
20230901,171800,892167150,8150,8150,8150,8150,443
|
|
20230901,171700,892167150,8150,8150,8150,8150,0
|
|
20230901,171600,892167150,8150,8150,8150,8150,0
|
|
20230901,171500,892167150,8150,8150,8150,8150,0
|
|
20230901,171400,892167150,8150,8150,8150,8150,0
|
|
20230901,171300,892167150,8150,8150,8150,8150,0
|
|
20230901,171200,892167150,8150,8150,8150,8150,0
|
|
20230901,171100,892167150,8150,8150,8150,8150,0
|
|
20230901,171000,892167150,8150,8150,8150,8150,0
|
|
20230901,170900,892167150,8150,8150,8150,8150,0
|
|
20230901,170800,892167150,8150,8150,8150,8150,0
|
|
20230901,170700,892167150,8150,8150,8150,8150,0
|
|
20230901,170600,892167150,8150,8150,8150,8150,0
|
|
20230901,170500,892167150,8150,8150,8150,8150,0
|
|
20230901,170400,892167150,8150,8150,8150,8150,0
|
|
20230901,170300,892167150,8150,8150,8150,8150,0
|
|
20230901,170200,892167150,8150,8150,8150,8150,0
|
|
20230901,170100,892167150,8150,8150,8150,8150,0
|
|
20230901,170000,892167150,8150,8150,8150,8150,0
|
|
20230901,165900,892167150,8150,8150,8150,8150,0
|
|
20230901,165800,892167150,8150,8150,8150,8150,0
|
|
20230901,165700,892167150,8150,8150,8150,8150,0
|
|
20230901,165600,892167150,8150,8150,8150,8150,0
|
|
20230901,165500,892167150,8150,8150,8150,8150,0
|
|
20230901,165400,892167150,8150,8150,8150,8150,0
|
|
20230901,165300,892167150,8150,8150,8150,8150,0
|
|
20230901,165200,892167150,8150,8150,8150,8150,0
|
|
20230901,165100,892167150,8150,8150,8150,8150,0
|
|
20230901,165000,892167150,8150,8150,8150,8150,0
|
|
20230901,164900,892167150,8150,8150,8150,8150,0
|
|
20230901,164800,892167150,8150,8150,8150,8150,443
|
|
20230901,164700,892167150,8150,8150,8150,8150,0
|
|
20230901,164600,892167150,8150,8150,8150,8150,0
|
|
20230901,164500,892167150,8150,8150,8150,8150,0
|
|
20230901,164400,892167150,8150,8150,8150,8150,0
|
|
20230901,164300,892167150,8150,8150,8150,8150,0
|
|
20230901,164200,892167150,8150,8150,8150,8150,0
|
|
20230901,164100,892167150,8150,8150,8150,8150,0
|
|
20230901,164000,892167150,8150,8150,8150,8150,0
|
|
20230901,163900,892167150,8150,8150,8150,8150,0
|
|
20230901,163800,892167150,8150,8150,8150,8150,0
|
|
20230901,163700,892167150,8150,8150,8150,8150,0
|
|
20230901,163600,892167150,8150,8150,8150,8150,0
|
|
20230901,163500,892167150,8150,8150,8150,8150,0
|
|
20230901,163400,892167150,8150,8150,8150,8150,0
|
|
20230901,163300,892167150,8150,8150,8150,8150,0
|
|
20230901,163200,892167150,8150,8150,8150,8150,0
|
|
20230901,163100,892167150,8150,8150,8150,8150,0
|
|
20230901,163000,892167150,8150,8150,8150,8150,0
|
|
20230901,162900,892167150,8150,8150,8150,8150,0
|
|
20230901,162800,892167150,8150,8150,8150,8150,0
|
|
20230901,162700,892167150,8150,8150,8150,8150,0
|
|
20230901,162600,892167150,8150,8150,8150,8150,0
|
|
20230901,162500,892167150,8150,8150,8150,8150,0
|
|
20230901,162400,892167150,8150,8150,8150,8150,0
|
|
20230901,162300,892167150,8150,8150,8150,8150,0
|
|
20230901,162200,892167150,8150,8150,8150,8150,0
|
|
20230901,162100,892167150,8150,8150,8150,8150,0
|
|
20230901,162000,892167150,8150,8150,8150,8150,0
|
|
20230901,161900,892167150,8150,8150,8150,8150,0
|
|
20230901,161800,892167150,8150,8150,8150,8150,443
|
|
20230901,161700,892167150,8150,8150,8150,8150,0
|
|
20230901,161600,892167150,8150,8150,8150,8150,0
|
|
20230901,161500,892167150,8150,8150,8150,8150,0
|
|
20230901,161400,892167150,8150,8150,8150,8150,0
|
|
20230901,161300,892167150,8150,8150,8150,8150,0
|
|
20230901,161200,892167150,8150,8150,8150,8150,0
|
|
20230901,161100,892167150,8150,8150,8150,8150,0
|
|
20230901,161000,892167150,8150,8150,8150,8150,0
|
|
20230901,160900,892167150,8150,8150,8150,8150,0
|
|
20230901,160800,892167150,8150,8150,8150,8150,0
|
|
20230901,160700,892167150,8150,8150,8150,8150,0
|
|
20230901,160600,892167150,8150,8150,8150,8150,0
|
|
20230901,160500,892167150,8150,8150,8150,8150,0
|
|
20230901,160400,892167150,8150,8150,8150,8150,0
|
|
20230901,160300,892167150,8150,8150,8150,8150,0
|
|
20230901,160200,892167150,8150,8150,8150,8150,0
|
|
20230901,160100,892167150,8150,8150,8150,8150,0
|
|
20230901,160000,892167150,8150,8150,8150,8150,0
|
|
20230901,155900,892167150,8150,8150,8150,8150,0
|
|
20230901,155800,892167150,8150,8150,8150,8150,0
|
|
20230901,155700,892167150,8150,8150,8150,8150,0
|
|
20230901,155600,892167150,8150,8150,8150,8150,0
|
|
20230901,155500,892167150,8150,8150,8150,8150,0
|
|
20230901,155400,892167150,8150,8150,8150,8150,0
|
|
20230901,155300,892167150,8150,8150,8150,8150,0
|
|
20230901,155200,892167150,8150,8150,8150,8150,0
|
|
20230901,155100,892167150,8150,8150,8150,8150,0
|
|
20230901,155000,892167150,8150,8150,8150,8150,0
|
|
20230901,154900,892167150,8150,8150,8150,8150,0
|
|
20230901,154800,892167150,8150,8150,8150,8150,443
|
|
20230901,154700,892167150,8150,8150,8150,8150,0
|
|
20230901,154600,892167150,8150,8150,8150,8150,0
|
|
20230901,154500,892167150,8150,8150,8150,8150,0
|
|
20230901,154400,892167150,8150,8150,8150,8150,0
|
|
20230901,154300,892167150,8150,8150,8150,8150,0
|
|
20230901,154200,892167150,8150,8150,8150,8150,0
|
|
20230901,154100,892167150,8150,8150,8150,8150,0
|
|
20230901,154000,892167150,8150,8150,8150,8150,0
|
|
20230901,153900,892167150,8150,8150,8150,8150,0
|
|
20230901,153800,892167150,8150,8150,8150,8150,0
|
|
20230901,153700,892167150,8150,8150,8150,8150,0
|
|
20230901,153600,892167150,8150,8150,8150,8150,0
|
|
20230901,153500,892167150,8150,8150,8150,8150,0
|
|
20230901,153400,892167150,8150,8150,8150,8150,0
|
|
20230901,153300,892167150,8150,8150,8150,8150,0
|
|
20230901,153200,892167150,8150,8150,8150,8150,0
|
|
20230901,153100,892167150,8150,8150,8150,8150,0
|
|
20230901,153000,892167150,8150,8150,8150,8150,443
|
|
20230901,152900,888556700,8100,8100,8100,8100,0
|
|
20230901,152800,888556700,8100,8100,8100,8100,0
|
|
20230901,152700,888556700,8100,8100,8100,8100,0
|
|
20230901,152600,888556700,8100,8100,8100,8100,0
|
|
20230901,152500,888556700,8100,8100,8100,8100,0
|
|
20230901,152400,888556700,8100,8100,8100,8100,0
|
|
20230901,152300,888556700,8100,8100,8100,8100,0
|
|
20230901,152200,888556700,8100,8100,8100,8100,0
|
|
20230901,152100,888556700,8100,8100,8100,8100,0
|
|
20230901,152000,888556700,8100,8100,8100,8100,0
|
|
20230901,151900,888556700,8100,8090,8100,8090,163
|
|
20230901,151800,887236550,8090,8090,8090,8090,0
|
|
20230901,151700,887236550,8090,8090,8090,8090,1
|
|
20230901,151600,887228460,8070,8080,8080,8070,224
|
|
20230901,151500,885418790,8080,8080,8080,8080,0
|
|
20230901,151400,885418790,8080,8050,8090,8050,11
|
|
20230901,151300,885330170,8090,8060,8090,8050,428
|
|
20230901,151200,881884620,8100,8090,8100,8060,359
|
|
20230901,151100,878987400,8100,8090,8100,8090,33
|
|
20230901,151000,878720420,8090,8100,8100,8090,19
|
|
20230901,150900,878566690,8100,8090,8100,8070,102
|
|
20230901,150800,877743050,8090,8090,8090,8090,0
|
|
20230901,150700,877743050,8090,8080,8090,8080,20
|
|
20230901,150600,877581340,8080,8060,8080,8060,83
|
|
20230901,150500,876912320,8060,8060,8060,8060,0
|
|
20230901,150400,876912320,8060,8060,8060,8060,250
|
|
20230901,150300,874897320,8060,8060,8060,8060,0
|
|
20230901,150200,874897320,8060,8050,8060,8050,77
|
|
20230901,150100,874277460,8060,8060,8060,8060,288
|
|
20230901,150000,871956180,8060,8060,8060,8060,1
|
|
20230901,145900,871948120,8050,8050,8050,8050,19
|
|
20230901,145800,871795170,8050,8070,8070,8050,4
|
|
20230901,145700,871762950,8070,8070,8070,8070,0
|
|
20230901,145600,871762950,8070,8050,8070,8050,101
|
|
20230901,145500,870949880,8070,8070,8070,8070,1
|
|
20230901,145400,870941810,8050,8070,8070,8050,325
|
|
20230901,145300,868325530,8060,8070,8070,8060,259
|
|
20230901,145200,866237820,8090,8080,8090,8080,18
|
|
20230901,145100,866092370,8090,8090,8100,8070,114
|
|
20230901,145000,865172060,8100,8100,8100,8100,3
|
|
20230901,144900,865147760,8100,8090,8100,8070,21
|
|
20230901,144800,864978110,8100,8100,8100,8100,0
|
|
20230901,144700,864978110,8100,8100,8100,8100,1
|
|
20230901,144600,864970010,8100,8100,8100,8100,0
|
|
20230901,144500,864970010,8100,8080,8100,8080,3
|
|
20230901,144400,864945740,8080,8090,8090,8080,10
|
|
20230901,144300,864864920,8120,8110,8120,8110,23
|
|
20230901,144200,864678190,8120,8120,8120,8120,0
|
|
20230901,144100,864678190,8120,8120,8120,8120,2
|
|
20230901,144000,864661950,8090,8060,8090,8060,5
|
|
20230901,143900,864621530,8100,8090,8100,8090,124
|
|
20230901,143800,863617260,8100,8080,8100,8080,50
|
|
20230901,143700,863212820,8100,8080,8100,8070,310
|
|
20230901,143600,860708300,8090,8090,8090,8090,7
|
|
20230901,143500,860651670,8100,8090,8120,8080,463
|
|
20230901,143400,856906200,8080,8110,8130,8080,536
|
|
20230901,143300,852566320,8130,8120,8130,8110,104
|
|
20230901,143200,851721860,8130,8130,8130,8130,0
|
|
20230901,143100,851721860,8130,8130,8130,8130,0
|
|
20230901,143000,851721860,8130,8130,8130,8130,0
|
|
20230901,142900,851721860,8130,8130,8130,8130,0
|
|
20230901,142800,851721860,8130,8130,8130,8130,0
|
|
20230901,142700,851721860,8130,8120,8130,8120,4
|
|
20230901,142600,851689350,8130,8130,8130,8130,0
|
|
20230901,142500,851689350,8130,8130,8130,8130,0
|
|
20230901,142400,851689350,8130,8140,8140,8130,2
|
|
20230901,142300,851673080,8150,8140,8150,8140,3
|
|
20230901,142200,851648650,8150,8150,8150,8150,0
|
|
20230901,142100,851648650,8150,8150,8150,8150,0
|
|
20230901,142000,851648650,8150,8110,8150,8110,32
|
|
20230901,141900,851388960,8140,8140,8140,8140,0
|
|
20230901,141800,851388960,8140,8140,8140,8140,101
|
|
20230901,141700,850566820,8150,8130,8150,8120,91
|
|
20230901,141600,849827370,8140,8150,8150,8140,30
|
|
20230901,141500,849583070,8150,8150,8150,8150,0
|
|
20230901,141400,849583070,8150,8150,8150,8150,0
|
|
20230901,141300,849583070,8150,8150,8150,8150,0
|
|
20230901,141200,849583070,8150,8150,8150,8150,0
|
|
20230901,141100,849583070,8150,8150,8150,8150,0
|
|
20230901,141000,849583070,8150,8150,8150,8150,0
|
|
20230901,140900,849583070,8150,8150,8150,8150,0
|
|
20230901,140800,849583070,8150,8110,8150,8110,14
|
|
20230901,140700,849469460,8110,8160,8170,8110,22
|
|
20230901,140600,849290710,8170,8130,8170,8130,279
|
|
20230901,140500,847016870,8120,8130,8130,8090,71
|
|
20230901,140400,846440810,8130,8120,8130,8120,2
|
|
20230901,140300,846424560,8130,8130,8130,8130,1
|
|
20230901,140200,846416430,8120,8130,8130,8120,9
|
|
20230901,140100,846343270,8130,8130,8130,8130,7
|
|
20230901,140000,846286360,8140,8140,8140,8140,0
|
|
20230901,135900,846286360,8140,8140,8140,8140,0
|
|
20230901,135800,846286360,8140,8140,8140,8140,1
|
|
20230901,135700,846278220,8120,8110,8120,8110,28
|
|
20230901,135600,846051130,8120,8120,8120,8120,0
|
|
20230901,135500,846051130,8120,8120,8120,8120,0
|
|
20230901,135400,846051130,8120,8130,8130,8100,22
|
|
20230901,135300,845872730,8120,8100,8120,8090,51
|
|
20230901,135200,845459620,8110,8130,8130,8110,4
|
|
20230901,135100,845427140,8120,8120,8120,8120,50
|
|
20230901,135000,845021140,8120,8120,8120,8120,4
|
|
20230901,134900,844988660,8120,8120,8120,8120,0
|
|
20230901,134800,844988660,8120,8120,8120,8120,11
|
|
20230901,134700,844899340,8120,8120,8120,8120,1
|
|
20230901,134600,844891220,8150,8150,8150,8150,0
|
|
20230901,134500,844891220,8150,8150,8150,8150,0
|
|
20230901,134400,844891220,8150,8140,8150,8100,677
|
|
20230901,134300,839390680,8130,8130,8130,8130,2
|
|
20230901,134200,839374420,8130,8130,8130,8130,1
|
|
20230901,134100,839366290,8090,8090,8090,8090,28
|
|
20230901,134000,839139770,8080,8090,8090,8080,408
|
|
20230901,133900,835840310,8100,8100,8100,8100,100
|
|
20230901,133800,835030310,8080,8100,8100,8080,720
|
|
20230901,133700,829205750,8100,8100,8100,8100,0
|
|
20230901,133600,829205750,8100,8120,8120,8100,960
|
|
20230901,133500,821427660,8130,8130,8130,8130,0
|
|
20230901,133400,821427660,8130,8130,8130,8130,0
|
|
20230901,133300,821427660,8130,8130,8130,8130,2
|
|
20230901,133200,821411400,8140,8160,8160,8140,859
|
|
20230901,133100,814418380,8170,8170,8170,8170,0
|
|
20230901,133000,814418380,8170,8170,8170,8170,1
|
|
20230901,132900,814410210,8160,8160,8160,8160,2
|
|
20230901,132800,814393890,8160,8160,8160,8160,0
|
|
20230901,132700,814393890,8160,8160,8160,8160,0
|
|
20230901,132600,814393890,8160,8160,8160,8160,2
|
|
20230901,132500,814377570,8160,8160,8160,8140,349
|
|
20230901,132400,811536670,8170,8160,8170,8160,159
|
|
20230901,132300,810237700,8160,8160,8160,8160,0
|
|
20230901,132200,810237700,8160,8140,8160,8140,107
|
|
20230901,132100,809366700,8150,8160,8160,8150,113
|
|
20230901,132000,808445510,8190,8190,8190,8170,310
|
|
20230901,131900,805912120,8210,8210,8210,8210,0
|
|
20230901,131800,805912120,8210,8210,8210,8210,0
|
|
20230901,131700,805912120,8210,8210,8210,8210,0
|
|
20230901,131600,805912120,8210,8210,8210,8210,0
|
|
20230901,131500,805912120,8210,8210,8210,8210,0
|
|
20230901,131400,805912120,8210,8210,8210,8210,0
|
|
20230901,131300,805912120,8210,8210,8210,8210,0
|
|
20230901,131200,805912120,8210,8210,8210,8210,0
|
|
20230901,131100,805912120,8210,8210,8210,8210,0
|
|
20230901,131000,805912120,8210,8210,8210,8210,0
|
|
20230901,130900,805912120,8210,8200,8210,8200,7
|
|
20230901,130800,805854710,8220,8200,8220,8200,2
|
|
20230901,130700,805838290,8180,8200,8200,8180,28
|
|
20230901,130600,805609160,8210,8210,8210,8210,11
|
|
20230901,130500,805518850,8220,8240,8240,8210,660
|
|
20230901,130400,800095910,8260,8260,8260,8260,10
|
|
20230901,130300,800013310,8270,8270,8270,8270,0
|
|
20230901,130200,800013310,8270,8270,8270,8270,0
|
|
20230901,130100,800013310,8270,8270,8270,8270,0
|
|
20230901,130000,800013310,8270,8270,8270,8270,0
|
|
20230901,125900,800013310,8270,8270,8270,8270,0
|
|
20230901,125800,800013310,8270,8270,8270,8270,0
|
|
20230901,125700,800013310,8270,8270,8270,8270,0
|
|
20230901,125600,800013310,8270,8270,8270,8270,0
|
|
20230901,125500,800013310,8270,8270,8270,8270,0
|
|
20230901,125400,800013310,8270,8270,8270,8270,0
|
|
20230901,125300,800013310,8270,8270,8270,8270,0
|
|
20230901,125200,800013310,8270,8250,8270,8250,165
|
|
20230901,125100,798648920,8280,8280,8280,8280,0
|
|
20230901,125000,798648920,8280,8280,8280,8280,0
|
|
20230901,124900,798648920,8280,8280,8280,8280,0
|
|
20230901,124800,798648920,8280,8280,8280,8280,0
|
|
20230901,124700,798648920,8280,8280,8280,8280,0
|
|
20230901,124600,798648920,8280,8280,8280,8280,0
|
|
20230901,124500,798648920,8280,8280,8280,8280,0
|
|
20230901,124400,798648920,8280,8260,8280,8260,106
|
|
20230901,124300,797773300,8250,8210,8250,8210,6
|
|
20230901,124200,797723840,8250,8240,8250,8240,2
|
|
20230901,124100,797707350,8240,8230,8240,8210,7
|
|
20230901,124000,797649770,8210,8210,8210,8210,40
|
|
20230901,123900,797321370,8210,8210,8210,8210,0
|
|
20230901,123800,797321370,8210,8210,8210,8210,0
|
|
20230901,123700,797321370,8210,8210,8210,8210,0
|
|
20230901,123600,797321370,8210,8210,8210,8210,0
|
|
20230901,123500,797321370,8210,8210,8210,8210,0
|
|
20230901,123400,797321370,8210,8210,8210,8210,0
|
|
20230901,123300,797321370,8210,8210,8210,8210,61
|
|
20230901,123200,796820560,8210,8210,8210,8210,139
|
|
20230901,123100,795679370,8210,8210,8210,8210,0
|
|
20230901,123000,795679370,8210,8200,8210,8200,30
|
|
20230901,122900,795433080,8200,8200,8200,8200,1
|
|
20230901,122800,795424880,8170,8200,8200,8170,182
|
|
20230901,122700,793934350,8210,8220,8220,8210,546
|
|
20230901,122600,789450280,8270,8270,8270,8270,0
|
|
20230901,122500,789450280,8270,8270,8270,8270,0
|
|
20230901,122400,789450280,8270,8270,8270,8270,0
|
|
20230901,122300,789450280,8270,8270,8270,8270,0
|
|
20230901,122200,789450280,8270,8240,8270,8240,551
|
|
20230901,122100,784909960,8240,8240,8240,8240,0
|
|
20230901,122000,784909960,8240,8240,8240,8240,0
|
|
20230901,121900,784909960,8240,8210,8240,8210,4
|
|
20230901,121800,784877060,8200,8200,8200,8200,100
|
|
20230901,121700,784057060,8190,8190,8190,8190,272
|
|
20230901,121600,781829380,8140,8160,8160,8140,500
|
|
20230901,121500,777757370,8190,8190,8190,8190,0
|
|
20230901,121400,777757370,8190,8190,8190,8190,1
|
|
20230901,121300,777749180,8150,8150,8150,8150,47
|
|
20230901,121200,777366130,8190,8180,8190,8180,1203
|
|
20230901,121100,767521300,8180,8180,8180,8180,0
|
|
20230901,121000,767521300,8180,8180,8180,8180,1
|
|
20230901,120900,767513120,8170,8170,8170,8170,1
|
|
20230901,120800,767504950,8160,8160,8160,8160,0
|
|
20230901,120700,767504950,8160,8160,8160,8160,0
|
|
20230901,120600,767504950,8160,8160,8160,8160,9
|
|
20230901,120500,767431510,8160,8160,8160,8160,23
|
|
20230901,120400,767243830,8150,8160,8160,8150,599
|
|
20230901,120300,762361970,8150,8180,8180,8150,9
|
|
20230901,120200,762288530,8180,8180,8180,8180,0
|
|
20230901,120100,762288530,8180,8180,8180,8180,0
|
|
20230901,120000,762288530,8180,8200,8200,8180,1300
|
|
20230901,115900,751642530,8250,8250,8250,8250,0
|
|
20230901,115800,751642530,8250,8250,8250,8250,0
|
|
20230901,115700,751642530,8250,8250,8250,8250,2
|
|
20230901,115600,751626030,8210,8210,8210,8210,1
|
|
20230901,115500,751617820,8180,8190,8190,8170,306
|
|
20230901,115400,749115080,8190,8190,8190,8180,9
|
|
20230901,115300,749041440,8200,8200,8200,8200,0
|
|
20230901,115200,749041440,8200,8210,8210,8200,533
|
|
20230901,115100,744670830,8230,8230,8230,8230,0
|
|
20230901,115000,744670830,8230,8230,8230,8230,1
|
|
20230901,114900,744662600,8200,8220,8220,8200,3000
|
|
20230901,114800,720062570,8230,8250,8250,8230,7
|
|
20230901,114700,720004840,8270,8270,8270,8270,0
|
|
20230901,114600,720004840,8270,8270,8270,8270,0
|
|
20230901,114500,720004840,8270,8270,8270,8270,0
|
|
20230901,114400,720004840,8270,8270,8270,8270,1
|
|
20230901,114300,719996570,8240,8270,8270,8200,913
|
|
20230901,114200,712504260,8250,8270,8270,8250,4
|
|
20230901,114100,712471220,8250,8240,8250,8240,2
|
|
20230901,114000,712454730,8270,8270,8270,8270,0
|
|
20230901,113900,712454730,8270,8250,8270,8250,2
|
|
20230901,113800,712438210,8210,8230,8230,8210,240
|
|
20230901,113700,710466770,8280,8280,8280,8280,0
|
|
20230901,113600,710466770,8280,8270,8280,8270,2
|
|
20230901,113500,710450220,8270,8270,8270,8270,1
|
|
20230901,113400,710441950,8280,8280,8280,8280,0
|
|
20230901,113300,710441950,8280,8280,8280,8280,0
|
|
20230901,113200,710441950,8280,8280,8280,8280,0
|
|
20230901,113100,710441950,8280,8280,8280,8280,0
|
|
20230901,113000,710441950,8280,8230,8280,8230,1953
|
|
20230901,112900,694295240,8230,8230,8230,8230,1
|
|
20230901,112800,694287010,8250,8210,8250,8200,136
|
|
20230901,112700,693170870,8290,8290,8290,8290,0
|
|
20230901,112600,693170870,8290,8290,8290,8290,0
|
|
20230901,112500,693170870,8290,8290,8290,8290,0
|
|
20230901,112400,693170870,8290,8260,8290,8260,2
|
|
20230901,112300,693154320,8240,8240,8240,8240,432
|
|
20230901,112200,689594640,8200,8220,8220,8190,673
|
|
20230901,112100,684080090,8240,8260,8280,8170,6185
|
|
20230901,112000,633248050,8220,8300,8300,8220,3332
|
|
20230901,111900,605849530,8280,8280,8280,8280,1
|
|
20230901,111800,605841250,8300,8300,8300,8300,0
|
|
20230901,111700,605841250,8300,8300,8300,8300,0
|
|
20230901,111600,605841250,8300,8280,8300,8280,266
|
|
20230901,111500,603638740,8300,8230,8300,8230,325
|
|
20230901,111400,600960740,8270,8230,8270,8230,104
|
|
20230901,111300,600104780,8300,8230,8300,8220,875
|
|
20230901,111200,592907120,8300,8300,8300,8300,1
|
|
20230901,111100,592898820,8260,8230,8310,8230,756
|
|
20230901,111000,586668760,8220,8280,8320,8220,1707
|
|
20230901,110900,572580940,8280,8310,8310,8280,798
|
|
20230901,110800,565967260,8320,8320,8320,8320,1
|
|
20230901,110700,565958940,8350,8350,8350,8350,0
|
|
20230901,110600,565958940,8350,8340,8350,8340,51
|
|
20230901,110500,565533500,8350,8340,8350,8340,16
|
|
20230901,110400,565399910,8350,8350,8350,8350,0
|
|
20230901,110300,565399910,8350,8350,8350,8350,300
|
|
20230901,110200,562894910,8300,8300,8300,8300,897
|
|
20230901,110100,555449810,8350,8350,8350,8350,0
|
|
20230901,110000,555449810,8350,8300,8350,8280,12
|
|
20230901,105900,555350230,8350,8310,8350,8310,470
|
|
20230901,105800,551444490,8310,8340,8340,8310,386
|
|
20230901,105700,548231490,8340,8340,8340,8340,21
|
|
20230901,105600,548056350,8340,8340,8340,8340,7
|
|
20230901,105500,547997970,8360,8340,8360,8340,411
|
|
20230901,105400,544570210,8360,8360,8360,8360,1
|
|
20230901,105300,544561850,8360,8340,8360,8340,209
|
|
20230901,105200,542818250,8350,8350,8350,8350,0
|
|
20230901,105100,542818250,8350,8340,8350,8340,2
|
|
20230901,105000,542801560,8350,8350,8350,8350,0
|
|
20230901,104900,542801560,8350,8340,8350,8340,583
|
|
20230901,104800,537935690,8340,8340,8340,8340,1
|
|
20230901,104700,537927350,8350,8350,8350,8350,0
|
|
20230901,104600,537927350,8350,8340,8350,8310,3004
|
|
20230901,104500,512945380,8360,8350,8360,8350,3
|
|
20230901,104400,512920320,8350,8330,8350,8330,364
|
|
20230901,104300,509887800,8330,8330,8330,8330,844
|
|
20230901,104200,502857280,8360,8360,8360,8360,0
|
|
20230901,104100,502857280,8360,8360,8360,8360,0
|
|
20230901,104000,502857280,8360,8350,8360,8350,28
|
|
20230901,103900,502623280,8370,8360,8370,8360,7
|
|
20230901,103800,502564730,8360,8350,8360,8350,227
|
|
20230901,103700,500667090,8330,8360,8360,8330,115
|
|
20230901,103600,499708830,8360,8360,8360,8360,1
|
|
20230901,103500,499700470,8340,8340,8340,8340,110
|
|
20230901,103400,498783070,8370,8370,8370,8370,1
|
|
20230901,103300,498774700,8350,8390,8390,8350,967
|
|
20230901,103200,490681800,8400,8410,8410,8400,145
|
|
20230901,103100,489463670,8420,8430,8430,8420,172
|
|
20230901,103000,488014760,8430,8430,8430,8430,62
|
|
20230901,102900,487492100,8430,8430,8430,8430,64
|
|
20230901,102800,486952580,8420,8420,8420,8420,244
|
|
20230901,102700,484898100,8430,8400,8430,8400,1246
|
|
20230901,102600,474431670,8400,8400,8430,8400,1006
|
|
20230901,102500,465981240,8430,8430,8430,8410,4
|
|
20230901,102400,465947560,8380,8390,8430,8380,1496
|
|
20230901,102300,453407010,8410,8410,8420,8410,17
|
|
20230901,102200,453264030,8410,8390,8410,8390,102
|
|
20230901,102100,452406230,8420,8420,8420,8400,428
|
|
20230901,102000,448805510,8410,8420,8420,8410,180
|
|
20230901,101900,447290760,8420,8430,8440,8420,12
|
|
20230901,101800,447189670,8420,8420,8420,8390,255
|
|
20230901,101700,445044790,8420,8410,8420,8410,2
|
|
20230901,101600,445027960,8410,8480,8480,8410,1591
|
|
20230901,101500,431575510,8480,8490,8500,8470,1060
|
|
20230901,101400,422583370,8500,8440,8500,8420,2376
|
|
20230901,101300,402406310,8450,8410,8450,8410,614
|
|
20230901,101200,397220560,8420,8380,8420,8380,2731
|
|
20230901,101100,374283630,8380,8370,8380,8340,1158
|
|
20230901,101000,364589870,8360,8310,8360,8310,3394
|
|
20230901,100900,336274560,8310,8300,8310,8290,215
|
|
20230901,100800,334488150,8310,8310,8310,8310,4
|
|
20230901,100700,334454910,8320,8310,8320,8310,8
|
|
20230901,100600,334388420,8310,8290,8310,8290,105
|
|
20230901,100500,333517550,8290,8290,8290,8260,98
|
|
20230901,100400,332707440,8300,8320,8320,8300,262
|
|
20230901,100300,330531580,8320,8330,8330,8320,14
|
|
20230901,100200,330415070,8340,8360,8360,8330,103
|
|
20230901,100100,329554970,8360,8360,8360,8360,3
|
|
20230901,100000,329529890,8390,8410,8410,8350,587
|
|
20230901,095900,324622390,8410,8360,8410,8360,5
|
|
20230901,095800,324580440,8440,8440,8450,8390,245
|
|
20230901,095700,322513080,8450,8290,8480,8290,10421
|
|
20230901,095600,235504890,8280,8280,8310,8270,22
|
|
20230901,095500,235322790,8280,8260,8320,8260,1744
|
|
20230901,095400,220861650,8240,8200,8240,8200,1126
|
|
20230901,095300,211618270,8220,8220,8220,8220,0
|
|
20230901,095200,211618270,8220,8220,8220,8220,1
|
|
20230901,095100,211610050,8170,8190,8190,8170,341
|
|
20230901,095000,208820860,8190,8240,8240,8180,709
|
|
20230901,094900,202993560,8280,8320,8320,8260,1938
|
|
20230901,094800,186897520,8320,8300,8330,8290,435
|
|
20230901,094700,183285520,8320,8230,8320,8230,1968
|
|
20230901,094600,167003410,8220,8220,8220,8220,111
|
|
20230901,094500,166090990,8230,8210,8230,8210,674
|
|
20230901,094400,160544170,8210,8160,8210,8160,2034
|
|
20230901,094300,143886230,8180,8110,8180,8110,1501
|
|
20230901,094200,131646850,8100,8050,8100,8050,1335
|
|
20230901,094100,120843000,8080,8050,8080,8050,4
|
|
20230901,094000,120810750,8080,8080,8080,8050,8
|
|
20230901,093900,120746180,8030,8070,8080,8030,28
|
|
20230901,093800,120521010,8080,8080,8080,8080,10
|
|
20230901,093700,120440210,8080,8090,8100,8080,6
|
|
20230901,093600,120391660,8090,8070,8090,8060,299
|
|
20230901,093500,117980140,8090,8080,8090,8080,155
|
|
20230901,093400,116727730,8060,8070,8070,8060,316
|
|
20230901,093300,114177740,8080,8080,8080,8080,0
|
|
20230901,093200,114177740,8080,8070,8080,8070,101
|
|
20230901,093100,113362660,8090,8090,8090,8070,262
|
|
20230901,093000,111248160,8080,8040,8080,8040,961
|
|
20230901,092900,103509030,8040,8030,8040,8020,1736
|
|
20230901,092800,89586270,8040,8040,8040,8040,0
|
|
20230901,092700,89586270,8040,8040,8040,8040,3
|
|
20230901,092600,89562150,8040,8070,8070,8020,804
|
|
20230901,092500,83111880,8080,8080,8080,8080,0
|
|
20230901,092400,83111880,8080,8070,8080,8070,637
|
|
20230901,092300,77965010,8060,8070,8080,8060,515
|
|
20230901,092200,73811450,8080,8080,8080,8020,361
|
|
20230901,092100,70905650,8060,8050,8060,8020,64
|
|
20230901,092000,70392120,8080,8090,8100,8040,304
|
|
20230901,091900,67946430,8100,8100,8110,8100,53
|
|
20230901,091800,67517120,8110,8100,8110,8100,3
|
|
20230901,091700,67492800,8110,8110,8110,8110,0
|
|
20230901,091600,67492800,8110,8110,8110,8110,1
|
|
20230901,091500,67484690,8120,8100,8120,8100,32
|
|
20230901,091400,67225370,8100,8100,8100,8070,187
|
|
20230901,091300,65716190,8080,8080,8080,8080,70
|
|
20230901,091200,65150590,8130,8120,8130,8120,611
|
|
20230901,091100,60189260,8140,8070,8140,8070,2993
|
|
20230901,091000,35949580,8010,8020,8040,8010,1237
|
|
20230901,090900,26029740,8020,8020,8020,8020,514
|
|
20230901,090800,21907460,8070,8010,8070,7990,801
|
|
20230901,090700,15502230,8070,8050,8080,8030,548
|
|
20230901,090600,11101160,8090,8090,8090,8090,500
|
|
20230901,090500,7056160,8110,8070,8110,8070,240
|
|
20230901,090400,5117820,8060,8010,8060,7990,274
|
|
20230901,090300,2924930,8000,7980,8000,7980,272
|
|
20230901,090200,750650,7990,7990,7990,7990,0
|
|
20230901,090100,750650,7990,7990,7990,7990,0
|
|
20230901,090000,750650,7990,7990,7990,7980,94
|