674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201100,385898480,11620,11620,11620,11620,918
|
|
20230901,201000,385898480,11620,11620,11620,11620,0
|
|
20230901,200900,385898480,11620,11620,11620,11620,0
|
|
20230901,200800,385898480,11620,11620,11620,11620,0
|
|
20230901,200700,385898480,11620,11620,11620,11620,0
|
|
20230901,200600,385898480,11620,11620,11620,11620,0
|
|
20230901,200500,385898480,11620,11620,11620,11620,0
|
|
20230901,200400,385898480,11620,11620,11620,11620,0
|
|
20230901,200300,385898480,11620,11620,11620,11620,0
|
|
20230901,200200,385898480,11620,11620,11620,11620,0
|
|
20230901,200100,385898480,11620,11620,11620,11620,0
|
|
20230901,200000,385898480,11620,11620,11620,11620,0
|
|
20230901,195900,385898480,11620,11620,11620,11620,0
|
|
20230901,195800,385898480,11620,11620,11620,11620,0
|
|
20230901,195700,385898480,11620,11620,11620,11620,0
|
|
20230901,195600,385898480,11620,11620,11620,11620,0
|
|
20230901,195500,385898480,11620,11620,11620,11620,0
|
|
20230901,195400,385898480,11620,11620,11620,11620,0
|
|
20230901,195300,385898480,11620,11620,11620,11620,0
|
|
20230901,195200,385898480,11620,11620,11620,11620,0
|
|
20230901,195100,385898480,11620,11620,11620,11620,0
|
|
20230901,195000,385898480,11620,11620,11620,11620,0
|
|
20230901,194900,385898480,11620,11620,11620,11620,0
|
|
20230901,194800,385898480,11620,11620,11620,11620,0
|
|
20230901,194700,385898480,11620,11620,11620,11620,0
|
|
20230901,194600,385898480,11620,11620,11620,11620,0
|
|
20230901,194500,385898480,11620,11620,11620,11620,0
|
|
20230901,194400,385898480,11620,11620,11620,11620,0
|
|
20230901,194300,385898480,11620,11620,11620,11620,0
|
|
20230901,194200,385898480,11620,11620,11620,11620,0
|
|
20230901,194100,385898480,11620,11620,11620,11620,918
|
|
20230901,194000,385898480,11620,11620,11620,11620,0
|
|
20230901,193900,385898480,11620,11620,11620,11620,0
|
|
20230901,193800,385898480,11620,11620,11620,11620,0
|
|
20230901,193700,385898480,11620,11620,11620,11620,0
|
|
20230901,193600,385898480,11620,11620,11620,11620,0
|
|
20230901,193500,385898480,11620,11620,11620,11620,0
|
|
20230901,193400,385898480,11620,11620,11620,11620,0
|
|
20230901,193300,385898480,11620,11620,11620,11620,0
|
|
20230901,193200,385898480,11620,11620,11620,11620,0
|
|
20230901,193100,385898480,11620,11620,11620,11620,0
|
|
20230901,193000,385898480,11620,11620,11620,11620,0
|
|
20230901,192900,385898480,11620,11620,11620,11620,0
|
|
20230901,192800,385898480,11620,11620,11620,11620,0
|
|
20230901,192700,385898480,11620,11620,11620,11620,0
|
|
20230901,192600,385898480,11620,11620,11620,11620,0
|
|
20230901,192500,385898480,11620,11620,11620,11620,0
|
|
20230901,192400,385898480,11620,11620,11620,11620,0
|
|
20230901,192300,385898480,11620,11620,11620,11620,0
|
|
20230901,192200,385898480,11620,11620,11620,11620,0
|
|
20230901,192100,385898480,11620,11620,11620,11620,0
|
|
20230901,192000,385898480,11620,11620,11620,11620,0
|
|
20230901,191900,385898480,11620,11620,11620,11620,0
|
|
20230901,191800,385898480,11620,11620,11620,11620,0
|
|
20230901,191700,385898480,11620,11620,11620,11620,0
|
|
20230901,191600,385898480,11620,11620,11620,11620,0
|
|
20230901,191500,385898480,11620,11620,11620,11620,0
|
|
20230901,191400,385898480,11620,11620,11620,11620,0
|
|
20230901,191300,385898480,11620,11620,11620,11620,0
|
|
20230901,191200,385898480,11620,11620,11620,11620,0
|
|
20230901,191100,385898480,11620,11620,11620,11620,918
|
|
20230901,191000,385898480,11620,11620,11620,11620,0
|
|
20230901,190900,385898480,11620,11620,11620,11620,0
|
|
20230901,190800,385898480,11620,11620,11620,11620,0
|
|
20230901,190700,385898480,11620,11620,11620,11620,0
|
|
20230901,190600,385898480,11620,11620,11620,11620,0
|
|
20230901,190500,385898480,11620,11620,11620,11620,0
|
|
20230901,190400,385898480,11620,11620,11620,11620,0
|
|
20230901,190300,385898480,11620,11620,11620,11620,0
|
|
20230901,190200,385898480,11620,11620,11620,11620,0
|
|
20230901,190100,385898480,11620,11620,11620,11620,0
|
|
20230901,190000,385898480,11620,11620,11620,11620,0
|
|
20230901,185900,385898480,11620,11620,11620,11620,0
|
|
20230901,185800,385898480,11620,11620,11620,11620,0
|
|
20230901,185700,385898480,11620,11620,11620,11620,0
|
|
20230901,185600,385898480,11620,11620,11620,11620,0
|
|
20230901,185500,385898480,11620,11620,11620,11620,0
|
|
20230901,185400,385898480,11620,11620,11620,11620,0
|
|
20230901,185300,385898480,11620,11620,11620,11620,0
|
|
20230901,185200,385898480,11620,11620,11620,11620,0
|
|
20230901,185100,385898480,11620,11620,11620,11620,0
|
|
20230901,185000,385898480,11620,11620,11620,11620,0
|
|
20230901,184900,385898480,11620,11620,11620,11620,0
|
|
20230901,184800,385898480,11620,11620,11620,11620,0
|
|
20230901,184700,385898480,11620,11620,11620,11620,0
|
|
20230901,184600,385898480,11620,11620,11620,11620,0
|
|
20230901,184500,385898480,11620,11620,11620,11620,0
|
|
20230901,184400,385898480,11620,11620,11620,11620,0
|
|
20230901,184300,385898480,11620,11620,11620,11620,0
|
|
20230901,184200,385898480,11620,11620,11620,11620,0
|
|
20230901,184100,385898480,11620,11620,11620,11620,918
|
|
20230901,184000,385898480,11620,11620,11620,11620,0
|
|
20230901,183900,385898480,11620,11620,11620,11620,0
|
|
20230901,183800,385898480,11620,11620,11620,11620,0
|
|
20230901,183700,385898480,11620,11620,11620,11620,0
|
|
20230901,183600,385898480,11620,11620,11620,11620,0
|
|
20230901,183500,385898480,11620,11620,11620,11620,0
|
|
20230901,183400,385898480,11620,11620,11620,11620,0
|
|
20230901,183300,385898480,11620,11620,11620,11620,0
|
|
20230901,183200,385898480,11620,11620,11620,11620,0
|
|
20230901,183100,385898480,11620,11620,11620,11620,0
|
|
20230901,183000,385898480,11620,11620,11620,11620,0
|
|
20230901,182900,385898480,11620,11620,11620,11620,0
|
|
20230901,182800,385898480,11620,11620,11620,11620,0
|
|
20230901,182700,385898480,11620,11620,11620,11620,0
|
|
20230901,182600,385898480,11620,11620,11620,11620,0
|
|
20230901,182500,385898480,11620,11620,11620,11620,0
|
|
20230901,182400,385898480,11620,11620,11620,11620,0
|
|
20230901,182300,385898480,11620,11620,11620,11620,0
|
|
20230901,182200,385898480,11620,11620,11620,11620,0
|
|
20230901,182100,385898480,11620,11620,11620,11620,0
|
|
20230901,182000,385898480,11620,11620,11620,11620,0
|
|
20230901,181900,385898480,11620,11620,11620,11620,0
|
|
20230901,181800,385898480,11620,11620,11620,11620,0
|
|
20230901,181700,385898480,11620,11620,11620,11620,0
|
|
20230901,181600,385898480,11620,11620,11620,11620,0
|
|
20230901,181500,385898480,11620,11620,11620,11620,0
|
|
20230901,181400,385898480,11620,11620,11620,11620,0
|
|
20230901,181300,385898480,11620,11620,11620,11620,0
|
|
20230901,181200,385898480,11620,11620,11620,11620,0
|
|
20230901,181100,385898480,11620,11620,11620,11620,918
|
|
20230901,181000,385898480,11620,11620,11620,11620,0
|
|
20230901,180900,385898480,11620,11620,11620,11620,0
|
|
20230901,180800,385898480,11620,11620,11620,11620,0
|
|
20230901,180700,385898480,11620,11620,11620,11620,0
|
|
20230901,180600,385898480,11620,11620,11620,11620,0
|
|
20230901,180500,385898480,11620,11620,11620,11620,0
|
|
20230901,180400,385898480,11620,11620,11620,11620,0
|
|
20230901,180300,385898480,11620,11620,11620,11620,0
|
|
20230901,180200,385898480,11620,11620,11620,11620,0
|
|
20230901,180100,385898480,11620,11620,11620,11620,0
|
|
20230901,180000,385898480,11620,11620,11620,11620,0
|
|
20230901,175900,385898480,11620,11620,11620,11620,0
|
|
20230901,175800,385898480,11620,11620,11620,11620,0
|
|
20230901,175700,385898480,11620,11620,11620,11620,0
|
|
20230901,175600,385898480,11620,11620,11620,11620,0
|
|
20230901,175500,385898480,11620,11620,11620,11620,0
|
|
20230901,175400,385898480,11620,11620,11620,11620,0
|
|
20230901,175300,385898480,11620,11620,11620,11620,0
|
|
20230901,175200,385898480,11620,11620,11620,11620,0
|
|
20230901,175100,385898480,11620,11620,11620,11620,0
|
|
20230901,175000,385898480,11620,11620,11620,11620,0
|
|
20230901,174900,385898480,11620,11620,11620,11620,0
|
|
20230901,174800,385898480,11620,11620,11620,11620,0
|
|
20230901,174700,385898480,11620,11620,11620,11620,0
|
|
20230901,174600,385898480,11620,11620,11620,11620,0
|
|
20230901,174500,385898480,11620,11620,11620,11620,0
|
|
20230901,174400,385898480,11620,11620,11620,11620,0
|
|
20230901,174300,385898480,11620,11620,11620,11620,0
|
|
20230901,174200,385898480,11620,11620,11620,11620,0
|
|
20230901,174100,385898480,11620,11620,11620,11620,918
|
|
20230901,174000,385898480,11620,11620,11620,11620,0
|
|
20230901,173900,385898480,11620,11620,11620,11620,0
|
|
20230901,173800,385898480,11620,11620,11620,11620,0
|
|
20230901,173700,385898480,11620,11620,11620,11620,0
|
|
20230901,173600,385898480,11620,11620,11620,11620,0
|
|
20230901,173500,385898480,11620,11620,11620,11620,0
|
|
20230901,173400,385898480,11620,11620,11620,11620,0
|
|
20230901,173300,385898480,11620,11620,11620,11620,0
|
|
20230901,173200,385898480,11620,11620,11620,11620,0
|
|
20230901,173100,385898480,11620,11620,11620,11620,0
|
|
20230901,173000,385898480,11620,11620,11620,11620,0
|
|
20230901,172900,385898480,11620,11620,11620,11620,0
|
|
20230901,172800,385898480,11620,11620,11620,11620,0
|
|
20230901,172700,385898480,11620,11620,11620,11620,0
|
|
20230901,172600,385898480,11620,11620,11620,11620,0
|
|
20230901,172500,385898480,11620,11620,11620,11620,0
|
|
20230901,172400,385898480,11620,11620,11620,11620,0
|
|
20230901,172300,385898480,11620,11620,11620,11620,0
|
|
20230901,172200,385898480,11620,11620,11620,11620,0
|
|
20230901,172100,385898480,11620,11620,11620,11620,0
|
|
20230901,172000,385898480,11620,11620,11620,11620,0
|
|
20230901,171900,385898480,11620,11620,11620,11620,0
|
|
20230901,171800,385898480,11620,11620,11620,11620,0
|
|
20230901,171700,385898480,11620,11620,11620,11620,0
|
|
20230901,171600,385898480,11620,11620,11620,11620,0
|
|
20230901,171500,385898480,11620,11620,11620,11620,0
|
|
20230901,171400,385898480,11620,11620,11620,11620,0
|
|
20230901,171300,385898480,11620,11620,11620,11620,0
|
|
20230901,171200,385898480,11620,11620,11620,11620,0
|
|
20230901,171100,385898480,11620,11620,11620,11620,918
|
|
20230901,171000,385898480,11620,11620,11620,11620,0
|
|
20230901,170900,385898480,11620,11620,11620,11620,0
|
|
20230901,170800,385898480,11620,11620,11620,11620,0
|
|
20230901,170700,385898480,11620,11620,11620,11620,0
|
|
20230901,170600,385898480,11620,11620,11620,11620,0
|
|
20230901,170500,385898480,11620,11620,11620,11620,0
|
|
20230901,170400,385898480,11620,11620,11620,11620,0
|
|
20230901,170300,385898480,11620,11620,11620,11620,0
|
|
20230901,170200,385898480,11620,11620,11620,11620,0
|
|
20230901,170100,385898480,11620,11620,11620,11620,0
|
|
20230901,170000,385898480,11620,11620,11620,11620,0
|
|
20230901,165900,385898480,11620,11620,11620,11620,0
|
|
20230901,165800,385898480,11620,11620,11620,11620,0
|
|
20230901,165700,385898480,11620,11620,11620,11620,0
|
|
20230901,165600,385898480,11620,11620,11620,11620,0
|
|
20230901,165500,385898480,11620,11620,11620,11620,0
|
|
20230901,165400,385898480,11620,11620,11620,11620,0
|
|
20230901,165300,385898480,11620,11620,11620,11620,0
|
|
20230901,165200,385898480,11620,11620,11620,11620,0
|
|
20230901,165100,385898480,11620,11620,11620,11620,0
|
|
20230901,165000,385898480,11620,11620,11620,11620,0
|
|
20230901,164900,385898480,11620,11620,11620,11620,0
|
|
20230901,164800,385898480,11620,11620,11620,11620,0
|
|
20230901,164700,385898480,11620,11620,11620,11620,0
|
|
20230901,164600,385898480,11620,11620,11620,11620,0
|
|
20230901,164500,385898480,11620,11620,11620,11620,0
|
|
20230901,164400,385898480,11620,11620,11620,11620,0
|
|
20230901,164300,385898480,11620,11620,11620,11620,0
|
|
20230901,164200,385898480,11620,11620,11620,11620,0
|
|
20230901,164100,385898480,11620,11620,11620,11620,918
|
|
20230901,164000,385898480,11620,11620,11620,11620,0
|
|
20230901,163900,385898480,11620,11620,11620,11620,0
|
|
20230901,163800,385898480,11620,11620,11620,11620,0
|
|
20230901,163700,385898480,11620,11620,11620,11620,0
|
|
20230901,163600,385898480,11620,11620,11620,11620,0
|
|
20230901,163500,385898480,11620,11620,11620,11620,0
|
|
20230901,163400,385898480,11620,11620,11620,11620,0
|
|
20230901,163300,385898480,11620,11620,11620,11620,0
|
|
20230901,163200,385898480,11620,11620,11620,11620,0
|
|
20230901,163100,385898480,11620,11620,11620,11620,0
|
|
20230901,163000,385898480,11620,11620,11620,11620,0
|
|
20230901,162900,385898480,11620,11620,11620,11620,0
|
|
20230901,162800,385898480,11620,11620,11620,11620,0
|
|
20230901,162700,385898480,11620,11620,11620,11620,0
|
|
20230901,162600,385898480,11620,11620,11620,11620,0
|
|
20230901,162500,385898480,11620,11620,11620,11620,0
|
|
20230901,162400,385898480,11620,11620,11620,11620,0
|
|
20230901,162300,385898480,11620,11620,11620,11620,0
|
|
20230901,162200,385898480,11620,11620,11620,11620,0
|
|
20230901,162100,385898480,11620,11620,11620,11620,0
|
|
20230901,162000,385898480,11620,11620,11620,11620,0
|
|
20230901,161900,385898480,11620,11620,11620,11620,0
|
|
20230901,161800,385898480,11620,11620,11620,11620,0
|
|
20230901,161700,385898480,11620,11620,11620,11620,0
|
|
20230901,161600,385898480,11620,11620,11620,11620,0
|
|
20230901,161500,385898480,11620,11620,11620,11620,0
|
|
20230901,161400,385898480,11620,11620,11620,11620,0
|
|
20230901,161300,385898480,11620,11620,11620,11620,0
|
|
20230901,161200,385898480,11620,11620,11620,11620,0
|
|
20230901,161100,385898480,11620,11620,11620,11620,918
|
|
20230901,161000,385898480,11620,11620,11620,11620,0
|
|
20230901,160900,385898480,11620,11620,11620,11620,0
|
|
20230901,160800,385898480,11620,11620,11620,11620,0
|
|
20230901,160700,385898480,11620,11620,11620,11620,0
|
|
20230901,160600,385898480,11620,11620,11620,11620,0
|
|
20230901,160500,385898480,11620,11620,11620,11620,0
|
|
20230901,160400,385898480,11620,11620,11620,11620,0
|
|
20230901,160300,385898480,11620,11620,11620,11620,0
|
|
20230901,160200,385898480,11620,11620,11620,11620,0
|
|
20230901,160100,385898480,11620,11620,11620,11620,0
|
|
20230901,160000,385898480,11620,11620,11620,11620,0
|
|
20230901,155900,385898480,11620,11620,11620,11620,0
|
|
20230901,155800,385898480,11620,11620,11620,11620,0
|
|
20230901,155700,385898480,11620,11620,11620,11620,0
|
|
20230901,155600,385898480,11620,11620,11620,11620,0
|
|
20230901,155500,385898480,11620,11620,11620,11620,0
|
|
20230901,155400,385898480,11620,11620,11620,11620,0
|
|
20230901,155300,385898480,11620,11620,11620,11620,0
|
|
20230901,155200,385898480,11620,11620,11620,11620,0
|
|
20230901,155100,385898480,11620,11620,11620,11620,0
|
|
20230901,155000,385898480,11620,11620,11620,11620,0
|
|
20230901,154900,385898480,11620,11620,11620,11620,0
|
|
20230901,154800,385898480,11620,11620,11620,11620,0
|
|
20230901,154700,385898480,11620,11620,11620,11620,0
|
|
20230901,154600,385898480,11620,11620,11620,11620,0
|
|
20230901,154500,385898480,11620,11620,11620,11620,0
|
|
20230901,154400,385898480,11620,11620,11620,11620,0
|
|
20230901,154300,385898480,11620,11620,11620,11620,0
|
|
20230901,154200,385898480,11620,11620,11620,11620,0
|
|
20230901,154100,385898480,11620,11620,11620,11620,918
|
|
20230901,154000,385898480,11620,11620,11620,11620,0
|
|
20230901,153900,385898480,11620,11620,11620,11620,0
|
|
20230901,153800,385898480,11620,11620,11620,11620,0
|
|
20230901,153700,385898480,11620,11620,11620,11620,0
|
|
20230901,153600,385898480,11620,11620,11620,11620,0
|
|
20230901,153500,385898480,11620,11620,11620,11620,0
|
|
20230901,153400,385898480,11620,11620,11620,11620,0
|
|
20230901,153300,385898480,11620,11620,11620,11620,0
|
|
20230901,153200,385898480,11620,11620,11620,11620,0
|
|
20230901,153100,385898480,11620,11620,11620,11620,0
|
|
20230901,153000,385898480,11620,11620,11620,11620,918
|
|
20230901,152900,375231320,11590,11590,11590,11590,0
|
|
20230901,152800,375231320,11590,11590,11590,11590,0
|
|
20230901,152700,375231320,11590,11590,11590,11590,0
|
|
20230901,152600,375231320,11590,11590,11590,11590,0
|
|
20230901,152500,375231320,11590,11590,11590,11590,0
|
|
20230901,152400,375231320,11590,11590,11590,11590,0
|
|
20230901,152300,375231320,11590,11590,11590,11590,0
|
|
20230901,152200,375231320,11590,11590,11590,11590,0
|
|
20230901,152100,375231320,11590,11590,11590,11590,0
|
|
20230901,152000,375231320,11590,11590,11590,11590,0
|
|
20230901,151900,375231320,11590,11590,11590,11570,223
|
|
20230901,151800,372647170,11590,11590,11590,11590,6
|
|
20230901,151700,372577630,11570,11590,11590,11570,281
|
|
20230901,151600,369326430,11580,11580,11580,11580,30
|
|
20230901,151500,368979030,11590,11590,11590,11590,0
|
|
20230901,151400,368979030,11590,11590,11590,11590,0
|
|
20230901,151300,368979030,11590,11590,11590,11590,71
|
|
20230901,151200,368156140,11570,11580,11580,11570,378
|
|
20230901,151100,363782250,11590,11590,11590,11590,1
|
|
20230901,151000,363770660,11580,11580,11580,11580,1
|
|
20230901,150900,363759080,11590,11590,11590,11590,1
|
|
20230901,150800,363747490,11590,11590,11590,11590,1
|
|
20230901,150700,363735900,11590,11590,11590,11590,0
|
|
20230901,150600,363735900,11590,11590,11590,11590,0
|
|
20230901,150500,363735900,11590,11590,11590,11590,3
|
|
20230901,150400,363701130,11590,11590,11590,11590,5
|
|
20230901,150300,363643180,11600,11600,11600,11600,1
|
|
20230901,150200,363631580,11590,11590,11590,11590,76
|
|
20230901,150100,362750740,11590,11590,11590,11590,37
|
|
20230901,150000,362321910,11590,11580,11590,11580,531
|
|
20230901,145900,356172920,11590,11590,11590,11590,2
|
|
20230901,145800,356149740,11590,11590,11590,11580,222
|
|
20230901,145700,353578690,11600,11600,11600,11600,34
|
|
20230901,145600,353184290,11600,11600,11600,11600,0
|
|
20230901,145500,353184290,11600,11610,11610,11600,101
|
|
20230901,145400,352011690,11610,11610,11610,11610,0
|
|
20230901,145300,352011690,11610,11600,11610,11600,85
|
|
20230901,145200,351025680,11600,11600,11600,11600,5
|
|
20230901,145100,350967680,11600,11600,11600,11600,20
|
|
20230901,145000,350735680,11600,11600,11600,11600,0
|
|
20230901,144900,350735680,11600,11600,11600,11600,480
|
|
20230901,144800,345167680,11610,11610,11610,11610,1
|
|
20230901,144700,345156070,11610,11610,11610,11610,40
|
|
20230901,144600,344691670,11610,11610,11620,11610,544
|
|
20230901,144500,338374820,11600,11600,11600,11600,358
|
|
20230901,144400,334222020,11600,11610,11610,11590,72
|
|
20230901,144300,333387500,11610,11610,11610,11600,974
|
|
20230901,144200,322088920,11610,11600,11610,11600,47
|
|
20230901,144100,321543710,11580,11580,11580,11580,0
|
|
20230901,144000,321543710,11580,11580,11580,11580,0
|
|
20230901,143900,321543710,11580,11580,11580,11580,0
|
|
20230901,143800,321543710,11580,11580,11580,11580,4
|
|
20230901,143700,321497390,11580,11600,11600,11580,41
|
|
20230901,143600,321021810,11610,11610,11610,11610,87
|
|
20230901,143500,320011740,11620,11620,11620,11620,1
|
|
20230901,143400,320000120,11600,11600,11600,11600,0
|
|
20230901,143300,320000120,11600,11600,11600,11600,0
|
|
20230901,143200,320000120,11600,11600,11600,11600,0
|
|
20230901,143100,320000120,11600,11620,11620,11600,19
|
|
20230901,143000,319779620,11610,11610,11610,11610,1
|
|
20230901,142900,319768010,11600,11600,11600,11600,65
|
|
20230901,142800,319014010,11600,11600,11600,11600,1
|
|
20230901,142700,319002410,11600,11600,11600,11600,0
|
|
20230901,142600,319002410,11600,11600,11600,11600,0
|
|
20230901,142500,319002410,11600,11600,11600,11600,100
|
|
20230901,142400,317842410,11590,11590,11590,11590,220
|
|
20230901,142300,315292610,11590,11600,11600,11590,120
|
|
20230901,142200,313901750,11600,11600,11600,11600,0
|
|
20230901,142100,313901750,11600,11600,11600,11600,331
|
|
20230901,142000,310062150,11610,11610,11610,11610,0
|
|
20230901,141900,310062150,11610,11610,11610,11610,5
|
|
20230901,141800,310004100,11610,11610,11610,11610,0
|
|
20230901,141700,310004100,11610,11630,11630,11610,2
|
|
20230901,141600,309980860,11620,11620,11620,11620,0
|
|
20230901,141500,309980860,11620,11620,11620,11620,0
|
|
20230901,141400,309980860,11620,11620,11620,11620,0
|
|
20230901,141300,309980860,11620,11620,11620,11620,168
|
|
20230901,141200,308028700,11620,11620,11620,11620,1
|
|
20230901,141100,308017080,11600,11600,11600,11600,0
|
|
20230901,141000,308017080,11600,11600,11600,11600,0
|
|
20230901,140900,308017080,11600,11600,11600,11600,0
|
|
20230901,140800,308017080,11600,11600,11600,11600,76
|
|
20230901,140700,307135480,11600,11600,11600,11600,100
|
|
20230901,140600,305975480,11600,11590,11600,11590,182
|
|
20230901,140500,303866090,11590,11590,11590,11590,1
|
|
20230901,140400,303854500,11590,11590,11590,11590,0
|
|
20230901,140300,303854500,11590,11590,11590,11590,0
|
|
20230901,140200,303854500,11590,11590,11590,11590,0
|
|
20230901,140100,303854500,11590,11590,11590,11590,0
|
|
20230901,140000,303854500,11590,11590,11590,11590,0
|
|
20230901,135900,303854500,11590,11590,11590,11590,1
|
|
20230901,135800,303842910,11590,11590,11590,11590,0
|
|
20230901,135700,303842910,11590,11590,11590,11590,0
|
|
20230901,135600,303842910,11590,11590,11590,11590,0
|
|
20230901,135500,303842910,11590,11590,11590,11590,0
|
|
20230901,135400,303842910,11590,11590,11590,11590,61
|
|
20230901,135300,303135920,11590,11590,11590,11590,0
|
|
20230901,135200,303135920,11590,11590,11590,11590,0
|
|
20230901,135100,303135920,11590,11590,11590,11590,93
|
|
20230901,135000,302058050,11590,11590,11590,11590,229
|
|
20230901,134900,299403940,11600,11620,11620,11600,2179
|
|
20230901,134800,274118360,11620,11630,11630,11620,300
|
|
20230901,134700,270631340,11650,11650,11650,11650,0
|
|
20230901,134600,270631340,11650,11650,11650,11650,0
|
|
20230901,134500,270631340,11650,11630,11650,11630,21
|
|
20230901,134400,270386870,11640,11640,11640,11640,0
|
|
20230901,134300,270386870,11640,11640,11640,11640,203
|
|
20230901,134200,268023950,11640,11640,11640,11640,0
|
|
20230901,134100,268023950,11640,11640,11640,11640,0
|
|
20230901,134000,268023950,11640,11640,11640,11640,0
|
|
20230901,133900,268023950,11640,11640,11640,11640,0
|
|
20230901,133800,268023950,11640,11640,11640,11640,1
|
|
20230901,133700,268012310,11640,11640,11640,11640,0
|
|
20230901,133600,268012310,11640,11640,11640,11640,0
|
|
20230901,133500,268012310,11640,11640,11640,11640,1
|
|
20230901,133400,268000670,11640,11640,11640,11640,0
|
|
20230901,133300,268000670,11640,11640,11640,11640,43
|
|
20230901,133200,267500150,11640,11640,11640,11640,0
|
|
20230901,133100,267500150,11640,11640,11640,11640,200
|
|
20230901,133000,265172150,11620,11620,11620,11620,0
|
|
20230901,132900,265172150,11620,11630,11630,11620,4
|
|
20230901,132800,265125660,11610,11610,11610,11610,0
|
|
20230901,132700,265125660,11610,11610,11610,11610,0
|
|
20230901,132600,265125660,11610,11610,11610,11610,0
|
|
20230901,132500,265125660,11610,11610,11610,11610,0
|
|
20230901,132400,265125660,11610,11630,11640,11610,677
|
|
20230901,132300,257254180,11630,11630,11630,11630,50
|
|
20230901,132200,256672680,11630,11630,11630,11630,0
|
|
20230901,132100,256672680,11630,11630,11630,11630,1
|
|
20230901,132000,256661050,11620,11620,11620,11620,0
|
|
20230901,131900,256661050,11620,11610,11620,11610,255
|
|
20230901,131800,253698000,11610,11610,11610,11610,0
|
|
20230901,131700,253698000,11610,11610,11610,11610,0
|
|
20230901,131600,253698000,11610,11610,11610,11610,32
|
|
20230901,131500,253326480,11610,11610,11610,11610,0
|
|
20230901,131400,253326480,11610,11610,11610,11610,125
|
|
20230901,131300,251875230,11620,11620,11620,11620,0
|
|
20230901,131200,251875230,11620,11620,11620,11620,175
|
|
20230901,131100,249841730,11630,11630,11630,11630,0
|
|
20230901,131000,249841730,11630,11630,11630,11630,100
|
|
20230901,130900,248678730,11630,11630,11630,11630,0
|
|
20230901,130800,248678730,11630,11630,11630,11630,0
|
|
20230901,130700,248678730,11630,11630,11630,11630,42
|
|
20230901,130600,248190270,11640,11630,11640,11620,157
|
|
20230901,130500,246364360,11630,11630,11630,11630,0
|
|
20230901,130400,246364360,11630,11630,11630,11630,1
|
|
20230901,130300,246352730,11620,11620,11620,11620,0
|
|
20230901,130200,246352730,11620,11620,11620,11620,90
|
|
20230901,130100,245306930,11620,11620,11620,11620,0
|
|
20230901,130000,245306930,11620,11620,11620,11620,115
|
|
20230901,125900,243970630,11620,11620,11620,11620,0
|
|
20230901,125800,243970630,11620,11620,11620,11620,0
|
|
20230901,125700,243970630,11620,11620,11620,11620,0
|
|
20230901,125600,243970630,11620,11620,11620,11620,700
|
|
20230901,125500,235836630,11620,11620,11620,11620,69
|
|
20230901,125400,235034850,11630,11630,11630,11630,0
|
|
20230901,125300,235034850,11630,11630,11630,11630,0
|
|
20230901,125200,235034850,11630,11630,11630,11630,0
|
|
20230901,125100,235034850,11630,11630,11630,11630,0
|
|
20230901,125000,235034850,11630,11630,11630,11630,70
|
|
20230901,124900,234220750,11640,11640,11640,11640,0
|
|
20230901,124800,234220750,11640,11640,11640,11640,1
|
|
20230901,124700,234209110,11630,11630,11630,11630,81
|
|
20230901,124600,233267080,11630,11630,11630,11630,0
|
|
20230901,124500,233267080,11630,11630,11630,11630,0
|
|
20230901,124400,233267080,11630,11630,11630,11630,0
|
|
20230901,124300,233267080,11630,11630,11630,11630,0
|
|
20230901,124200,233267080,11630,11630,11630,11630,0
|
|
20230901,124100,233267080,11630,11630,11630,11630,0
|
|
20230901,124000,233267080,11630,11630,11630,11630,1
|
|
20230901,123900,233255450,11630,11630,11630,11630,0
|
|
20230901,123800,233255450,11630,11630,11630,11630,0
|
|
20230901,123700,233255450,11630,11630,11630,11630,266
|
|
20230901,123600,230161870,11620,11620,11620,11620,131
|
|
20230901,123500,228639650,11620,11620,11620,11620,1
|
|
20230901,123400,228628030,11610,11610,11610,11610,0
|
|
20230901,123300,228628030,11610,11610,11610,11610,0
|
|
20230901,123200,228628030,11610,11610,11610,11610,0
|
|
20230901,123100,228628030,11610,11610,11610,11610,84
|
|
20230901,123000,227652790,11600,11600,11600,11600,0
|
|
20230901,122900,227652790,11600,11600,11600,11600,0
|
|
20230901,122800,227652790,11600,11600,11600,11600,0
|
|
20230901,122700,227652790,11600,11600,11600,11600,0
|
|
20230901,122600,227652790,11600,11600,11600,11600,0
|
|
20230901,122500,227652790,11600,11600,11600,11600,0
|
|
20230901,122400,227652790,11600,11600,11600,11600,92
|
|
20230901,122300,226585590,11590,11590,11590,11590,0
|
|
20230901,122200,226585590,11590,11590,11590,11590,0
|
|
20230901,122100,226585590,11590,11590,11590,11590,0
|
|
20230901,122000,226585590,11590,11590,11590,11590,0
|
|
20230901,121900,226585590,11590,11590,11590,11590,0
|
|
20230901,121800,226585590,11590,11590,11590,11590,0
|
|
20230901,121700,226585590,11590,11590,11590,11590,0
|
|
20230901,121600,226585590,11590,11590,11590,11590,0
|
|
20230901,121500,226585590,11590,11590,11590,11590,0
|
|
20230901,121400,226585590,11590,11590,11590,11590,0
|
|
20230901,121300,226585590,11590,11590,11590,11590,451
|
|
20230901,121200,221358500,11570,11570,11570,11570,0
|
|
20230901,121100,221358500,11570,11590,11590,11570,427
|
|
20230901,121000,216414330,11630,11630,11630,11630,0
|
|
20230901,120900,216414330,11630,11630,11630,11630,0
|
|
20230901,120800,216414330,11630,11630,11630,11630,0
|
|
20230901,120700,216414330,11630,11630,11630,11630,0
|
|
20230901,120600,216414330,11630,11630,11630,11630,0
|
|
20230901,120500,216414330,11630,11630,11630,11630,0
|
|
20230901,120400,216414330,11630,11630,11630,11630,0
|
|
20230901,120300,216414330,11630,11630,11630,11630,2
|
|
20230901,120200,216391070,11630,11630,11630,11630,0
|
|
20230901,120100,216391070,11630,11630,11630,11630,0
|
|
20230901,120000,216391070,11630,11630,11630,11630,706
|
|
20230901,115900,208180290,11630,11630,11630,11630,0
|
|
20230901,115800,208180290,11630,11600,11630,11600,700
|
|
20230901,115700,200051480,11600,11600,11600,11600,0
|
|
20230901,115600,200051480,11600,11600,11600,11600,0
|
|
20230901,115500,200051480,11600,11600,11600,11600,504
|
|
20230901,115400,194205080,11600,11600,11600,11600,0
|
|
20230901,115300,194205080,11600,11600,11600,11600,0
|
|
20230901,115200,194205080,11600,11600,11600,11600,0
|
|
20230901,115100,194205080,11600,11600,11600,11600,0
|
|
20230901,115000,194205080,11600,11600,11600,11600,80
|
|
20230901,114900,193277080,11600,11600,11600,11600,0
|
|
20230901,114800,193277080,11600,11600,11600,11600,0
|
|
20230901,114700,193277080,11600,11600,11600,11600,0
|
|
20230901,114600,193277080,11600,11600,11600,11600,0
|
|
20230901,114500,193277080,11600,11600,11600,11600,1
|
|
20230901,114400,193265480,11560,11560,11560,11560,57
|
|
20230901,114300,192606560,11570,11580,11580,11570,500
|
|
20230901,114200,186821380,11570,11570,11570,11570,0
|
|
20230901,114100,186821380,11570,11570,11570,11570,0
|
|
20230901,114000,186821380,11570,11570,11570,11570,208
|
|
20230901,113900,184414820,11550,11540,11550,11540,4
|
|
20230901,113800,184368650,11520,11520,11520,11520,147
|
|
20230901,113700,182675210,11550,11550,11550,11550,0
|
|
20230901,113600,182675210,11550,11550,11550,11550,1
|
|
20230901,113500,182663660,11510,11560,11560,11500,1750
|
|
20230901,113400,162514090,11570,11570,11570,11570,0
|
|
20230901,113300,162514090,11570,11590,11590,11570,114
|
|
20230901,113200,161193770,11600,11600,11600,11600,0
|
|
20230901,113100,161193770,11600,11600,11600,11600,42
|
|
20230901,113000,160706570,11600,11600,11600,11600,1
|
|
20230901,112900,160694970,11600,11600,11600,11600,7
|
|
20230901,112800,160613770,11600,11600,11600,11600,0
|
|
20230901,112700,160613770,11600,11600,11600,11600,0
|
|
20230901,112600,160613770,11600,11600,11600,11600,1
|
|
20230901,112500,160602170,11600,11600,11600,11600,67
|
|
20230901,112400,159824970,11610,11610,11610,11610,0
|
|
20230901,112300,159824970,11610,11610,11610,11610,0
|
|
20230901,112200,159824970,11610,11610,11610,11610,0
|
|
20230901,112100,159824970,11610,11610,11610,11610,0
|
|
20230901,112000,159824970,11610,11610,11610,11600,26
|
|
20230901,111900,159523180,11610,11610,11610,11610,0
|
|
20230901,111800,159523180,11610,11610,11610,11610,0
|
|
20230901,111700,159523180,11610,11610,11610,11610,1
|
|
20230901,111600,159511570,11610,11610,11610,11610,0
|
|
20230901,111500,159511570,11610,11610,11610,11610,0
|
|
20230901,111400,159511570,11610,11610,11610,11610,4
|
|
20230901,111300,159465130,11580,11580,11580,11580,0
|
|
20230901,111200,159465130,11580,11580,11580,11580,0
|
|
20230901,111100,159465130,11580,11590,11590,11580,92
|
|
20230901,111000,158399420,11600,11620,11620,11590,1721
|
|
20230901,110900,138419690,11630,11630,11630,11630,0
|
|
20230901,110800,138419690,11630,11630,11630,11630,0
|
|
20230901,110700,138419690,11630,11630,11630,11630,0
|
|
20230901,110600,138419690,11630,11630,11630,11630,0
|
|
20230901,110500,138419690,11630,11630,11630,11630,0
|
|
20230901,110400,138419690,11630,11630,11630,11630,19
|
|
20230901,110300,138198720,11630,11630,11630,11630,0
|
|
20230901,110200,138198720,11630,11630,11630,11630,18
|
|
20230901,110100,137989380,11630,11630,11630,11630,31
|
|
20230901,110000,137628850,11630,11630,11630,11630,1
|
|
20230901,105900,137617220,11620,11620,11620,11620,10
|
|
20230901,105800,137501020,11630,11630,11630,11630,0
|
|
20230901,105700,137501020,11630,11610,11630,11610,25
|
|
20230901,105600,137210590,11610,11620,11620,11610,100
|
|
20230901,105500,136049080,11630,11630,11630,11630,0
|
|
20230901,105400,136049080,11630,11630,11630,11630,1
|
|
20230901,105300,136037450,11630,11630,11630,11630,0
|
|
20230901,105200,136037450,11630,11630,11630,11630,1
|
|
20230901,105100,136025820,11610,11610,11610,11610,0
|
|
20230901,105000,136025820,11610,11610,11610,11610,0
|
|
20230901,104900,136025820,11610,11610,11610,11610,0
|
|
20230901,104800,136025820,11610,11610,11610,11610,0
|
|
20230901,104700,136025820,11610,11610,11610,11610,0
|
|
20230901,104600,136025820,11610,11610,11610,11610,0
|
|
20230901,104500,136025820,11610,11610,11610,11610,0
|
|
20230901,104400,136025820,11610,11610,11610,11610,146
|
|
20230901,104300,134330760,11610,11610,11610,11610,9
|
|
20230901,104200,134226270,11610,11610,11610,11610,0
|
|
20230901,104100,134226270,11610,11610,11610,11610,0
|
|
20230901,104000,134226270,11610,11610,11610,11610,0
|
|
20230901,103900,134226270,11610,11610,11610,11610,0
|
|
20230901,103800,134226270,11610,11600,11610,11600,164
|
|
20230901,103700,132322340,11610,11610,11610,11610,204
|
|
20230901,103600,129953900,11630,11630,11630,11630,0
|
|
20230901,103500,129953900,11630,11630,11630,11630,0
|
|
20230901,103400,129953900,11630,11630,11630,11630,0
|
|
20230901,103300,129953900,11630,11620,11630,11620,71
|
|
20230901,103200,129128670,11620,11620,11620,11620,0
|
|
20230901,103100,129128670,11620,11620,11620,11620,0
|
|
20230901,103000,129128670,11620,11620,11620,11620,21
|
|
20230901,102900,128884650,11620,11620,11620,11620,0
|
|
20230901,102800,128884650,11620,11610,11620,11610,352
|
|
20230901,102700,124796880,11610,11610,11610,11610,134
|
|
20230901,102600,123241140,11620,11620,11620,11620,395
|
|
20230901,102500,118651240,11630,11640,11640,11630,78
|
|
20230901,102400,117743710,11650,11650,11650,11650,0
|
|
20230901,102300,117743710,11650,11650,11650,11650,100
|
|
20230901,102200,116578710,11650,11650,11650,11650,0
|
|
20230901,102100,116578710,11650,11630,11650,11630,2
|
|
20230901,102000,116555430,11630,11630,11630,11630,0
|
|
20230901,101900,116555430,11630,11630,11630,11630,0
|
|
20230901,101800,116555430,11630,11640,11640,11630,25
|
|
20230901,101700,116264620,11650,11650,11650,11650,0
|
|
20230901,101600,116264620,11650,11620,11650,11620,658
|
|
20230901,101500,108608300,11610,11620,11620,11610,215
|
|
20230901,101400,106112000,11630,11630,11630,11630,0
|
|
20230901,101300,106112000,11630,11630,11630,11630,0
|
|
20230901,101200,106112000,11630,11640,11640,11630,148
|
|
20230901,101100,104390750,11630,11630,11630,11630,100
|
|
20230901,101000,103227750,11630,11630,11630,11630,0
|
|
20230901,100900,103227750,11630,11630,11630,11630,0
|
|
20230901,100800,103227750,11630,11630,11630,11630,0
|
|
20230901,100700,103227750,11630,11630,11630,11630,1
|
|
20230901,100600,103216120,11600,11600,11600,11600,100
|
|
20230901,100500,102056120,11600,11600,11600,11600,271
|
|
20230901,100400,98912520,11600,11600,11600,11600,0
|
|
20230901,100300,98912520,11600,11600,11600,11600,0
|
|
20230901,100200,98912520,11600,11600,11600,11600,84
|
|
20230901,100100,97938120,11640,11640,11640,11640,0
|
|
20230901,100000,97938120,11640,11640,11640,11640,0
|
|
20230901,095900,97938120,11640,11640,11640,11640,0
|
|
20230901,095800,97938120,11640,11640,11640,11640,0
|
|
20230901,095700,97938120,11640,11640,11640,11640,0
|
|
20230901,095600,97938120,11640,11640,11640,11640,25
|
|
20230901,095500,97647120,11640,11640,11640,11640,1
|
|
20230901,095400,97635480,11600,11600,11600,11600,1
|
|
20230901,095300,97623880,11640,11640,11640,11640,1
|
|
20230901,095200,97612240,11600,11650,11650,11600,800
|
|
20230901,095100,88320580,11650,11650,11650,11650,0
|
|
20230901,095000,88320580,11650,11670,11670,11650,216
|
|
20230901,094900,85803460,11670,11660,11680,11660,704
|
|
20230901,094800,77588560,11650,11620,11650,11620,607
|
|
20230901,094700,70526680,11610,11600,11610,11600,271
|
|
20230901,094600,67380830,11590,11590,11590,11590,0
|
|
20230901,094500,67380830,11590,11590,11590,11590,1
|
|
20230901,094400,67369240,11590,11590,11590,11590,8
|
|
20230901,094300,67276520,11590,11590,11590,11590,0
|
|
20230901,094200,67276520,11590,11600,11600,11590,15
|
|
20230901,094100,67102620,11600,11600,11600,11600,3
|
|
20230901,094000,67067820,11600,11570,11600,11570,103
|
|
20230901,093900,65875390,11580,11580,11580,11580,0
|
|
20230901,093800,65875390,11580,11580,11580,11580,0
|
|
20230901,093700,65875390,11580,11560,11580,11560,101
|
|
20230901,093600,64706780,11560,11570,11570,11560,7
|
|
20230901,093500,64625840,11580,11540,11580,11510,97
|
|
20230901,093400,63509020,11590,11590,11590,11590,3
|
|
20230901,093300,63474250,11540,11590,11590,11540,326
|
|
20230901,093200,59705930,11590,11590,11590,11590,53
|
|
20230901,093100,59091660,11600,11600,11600,11600,1
|
|
20230901,093000,59080060,11600,11560,11600,11560,501
|
|
20230901,092900,53270770,11560,11560,11560,11560,1
|
|
20230901,092800,53259210,11540,11540,11540,11540,0
|
|
20230901,092700,53259210,11540,11560,11560,11540,4
|
|
20230901,092600,53212990,11560,11560,11560,11560,0
|
|
20230901,092500,53212990,11560,11570,11570,11560,190
|
|
20230901,092400,51014810,11570,11570,11570,11570,288
|
|
20230901,092300,47682650,11570,11570,11570,11570,3
|
|
20230901,092200,47647940,11560,11560,11560,11560,0
|
|
20230901,092100,47647940,11560,11560,11560,11560,1
|
|
20230901,092000,47636380,11560,11550,11560,11550,45
|
|
20230901,091900,47116620,11550,11540,11550,11540,72
|
|
20230901,091800,46285720,11530,11530,11530,11530,0
|
|
20230901,091700,46285720,11530,11530,11530,11520,33
|
|
20230901,091600,45905330,11550,11550,11550,11550,0
|
|
20230901,091500,45905330,11550,11550,11550,11550,1
|
|
20230901,091400,45893780,11520,11500,11520,11500,184
|
|
20230901,091300,43776270,11500,11500,11500,11500,200
|
|
20230901,091200,41476270,11500,11500,11500,11500,0
|
|
20230901,091100,41476270,11500,11500,11500,11500,0
|
|
20230901,091000,41476270,11500,11500,11500,11500,0
|
|
20230901,090900,41476270,11500,11450,11500,11450,153
|
|
20230901,090800,39724270,11440,11440,11440,11440,100
|
|
20230901,090700,38580270,11440,11500,11500,11440,199
|
|
20230901,090600,36300710,11500,11500,11500,11500,83
|
|
20230901,090500,35346210,11490,11480,11490,11420,1005
|
|
20230901,090400,23862280,11480,11480,11480,11480,1
|
|
20230901,090300,23850800,11490,11490,11490,11490,0
|
|
20230901,090200,23850800,11490,11490,11490,11490,87
|
|
20230901,090100,22851170,11450,11460,11460,11450,21
|
|
20230901,090000,22610580,11460,11460,11460,11460,1973
|