620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,191600,1009186950,9370,9370,9370,9370,0
|
|
20230901,191500,1009186950,9370,9370,9370,9370,0
|
|
20230901,191400,1009186950,9370,9370,9370,9370,0
|
|
20230901,191300,1009186950,9370,9370,9370,9370,0
|
|
20230901,191200,1009186950,9370,9370,9370,9370,0
|
|
20230901,191100,1009186950,9370,9370,9370,9370,0
|
|
20230901,191000,1009186950,9370,9370,9370,9370,0
|
|
20230901,190900,1009186950,9370,9370,9370,9370,0
|
|
20230901,190800,1009186950,9370,9370,9370,9370,0
|
|
20230901,190700,1009186950,9370,9370,9370,9370,0
|
|
20230901,190600,1009186950,9370,9370,9370,9370,0
|
|
20230901,190500,1009186950,9370,9370,9370,9370,0
|
|
20230901,190400,1009186950,9370,9370,9370,9370,0
|
|
20230901,190300,1009186950,9370,9370,9370,9370,0
|
|
20230901,190200,1009186950,9370,9370,9370,9370,0
|
|
20230901,190100,1009186950,9370,9370,9370,9370,0
|
|
20230901,190000,1009186950,9370,9370,9370,9370,0
|
|
20230901,185900,1009186950,9370,9370,9370,9370,0
|
|
20230901,185800,1009186950,9370,9370,9370,9370,0
|
|
20230901,185700,1009186950,9370,9370,9370,9370,0
|
|
20230901,185600,1009186950,9370,9370,9370,9370,0
|
|
20230901,185500,1009186950,9370,9370,9370,9370,0
|
|
20230901,185400,1009186950,9370,9370,9370,9370,0
|
|
20230901,185300,1009186950,9370,9370,9370,9370,0
|
|
20230901,185200,1009186950,9370,9370,9370,9370,0
|
|
20230901,185100,1009186950,9370,9370,9370,9370,0
|
|
20230901,185000,1009186950,9370,9370,9370,9370,0
|
|
20230901,184900,1009186950,9370,9370,9370,9370,0
|
|
20230901,184800,1009186950,9370,9370,9370,9370,0
|
|
20230901,184700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,184600,1009186950,9370,9370,9370,9370,0
|
|
20230901,184500,1009186950,9370,9370,9370,9370,0
|
|
20230901,184400,1009186950,9370,9370,9370,9370,0
|
|
20230901,184300,1009186950,9370,9370,9370,9370,0
|
|
20230901,184200,1009186950,9370,9370,9370,9370,0
|
|
20230901,184100,1009186950,9370,9370,9370,9370,0
|
|
20230901,184000,1009186950,9370,9370,9370,9370,0
|
|
20230901,183900,1009186950,9370,9370,9370,9370,0
|
|
20230901,183800,1009186950,9370,9370,9370,9370,0
|
|
20230901,183700,1009186950,9370,9370,9370,9370,0
|
|
20230901,183600,1009186950,9370,9370,9370,9370,0
|
|
20230901,183500,1009186950,9370,9370,9370,9370,0
|
|
20230901,183400,1009186950,9370,9370,9370,9370,0
|
|
20230901,183300,1009186950,9370,9370,9370,9370,0
|
|
20230901,183200,1009186950,9370,9370,9370,9370,0
|
|
20230901,183100,1009186950,9370,9370,9370,9370,0
|
|
20230901,183000,1009186950,9370,9370,9370,9370,0
|
|
20230901,182900,1009186950,9370,9370,9370,9370,0
|
|
20230901,182800,1009186950,9370,9370,9370,9370,0
|
|
20230901,182700,1009186950,9370,9370,9370,9370,0
|
|
20230901,182600,1009186950,9370,9370,9370,9370,0
|
|
20230901,182500,1009186950,9370,9370,9370,9370,0
|
|
20230901,182400,1009186950,9370,9370,9370,9370,0
|
|
20230901,182300,1009186950,9370,9370,9370,9370,0
|
|
20230901,182200,1009186950,9370,9370,9370,9370,0
|
|
20230901,182100,1009186950,9370,9370,9370,9370,0
|
|
20230901,182000,1009186950,9370,9370,9370,9370,0
|
|
20230901,181900,1009186950,9370,9370,9370,9370,0
|
|
20230901,181800,1009186950,9370,9370,9370,9370,0
|
|
20230901,181700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,181600,1009186950,9370,9370,9370,9370,0
|
|
20230901,181500,1009186950,9370,9370,9370,9370,0
|
|
20230901,181400,1009186950,9370,9370,9370,9370,0
|
|
20230901,181300,1009186950,9370,9370,9370,9370,0
|
|
20230901,181200,1009186950,9370,9370,9370,9370,0
|
|
20230901,181100,1009186950,9370,9370,9370,9370,0
|
|
20230901,181000,1009186950,9370,9370,9370,9370,0
|
|
20230901,180900,1009186950,9370,9370,9370,9370,0
|
|
20230901,180800,1009186950,9370,9370,9370,9370,0
|
|
20230901,180700,1009186950,9370,9370,9370,9370,0
|
|
20230901,180600,1009186950,9370,9370,9370,9370,0
|
|
20230901,180500,1009186950,9370,9370,9370,9370,0
|
|
20230901,180400,1009186950,9370,9370,9370,9370,0
|
|
20230901,180300,1009186950,9370,9370,9370,9370,0
|
|
20230901,180200,1009186950,9370,9370,9370,9370,0
|
|
20230901,180100,1009186950,9370,9370,9370,9370,0
|
|
20230901,180000,1009186950,9370,9370,9370,9370,0
|
|
20230901,175900,1009186950,9370,9370,9370,9370,0
|
|
20230901,175800,1009186950,9370,9370,9370,9370,0
|
|
20230901,175700,1009186950,9370,9370,9370,9370,0
|
|
20230901,175600,1009186950,9370,9370,9370,9370,0
|
|
20230901,175500,1009186950,9370,9370,9370,9370,0
|
|
20230901,175400,1009186950,9370,9370,9370,9370,0
|
|
20230901,175300,1009186950,9370,9370,9370,9370,0
|
|
20230901,175200,1009186950,9370,9370,9370,9370,0
|
|
20230901,175100,1009186950,9370,9370,9370,9370,0
|
|
20230901,175000,1009186950,9370,9370,9370,9370,0
|
|
20230901,174900,1009186950,9370,9370,9370,9370,0
|
|
20230901,174800,1009186950,9370,9370,9370,9370,0
|
|
20230901,174700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,174600,1009186950,9370,9370,9370,9370,0
|
|
20230901,174500,1009186950,9370,9370,9370,9370,0
|
|
20230901,174400,1009186950,9370,9370,9370,9370,0
|
|
20230901,174300,1009186950,9370,9370,9370,9370,0
|
|
20230901,174200,1009186950,9370,9370,9370,9370,0
|
|
20230901,174100,1009186950,9370,9370,9370,9370,0
|
|
20230901,174000,1009186950,9370,9370,9370,9370,0
|
|
20230901,173900,1009186950,9370,9370,9370,9370,0
|
|
20230901,173800,1009186950,9370,9370,9370,9370,0
|
|
20230901,173700,1009186950,9370,9370,9370,9370,0
|
|
20230901,173600,1009186950,9370,9370,9370,9370,0
|
|
20230901,173500,1009186950,9370,9370,9370,9370,0
|
|
20230901,173400,1009186950,9370,9370,9370,9370,0
|
|
20230901,173300,1009186950,9370,9370,9370,9370,0
|
|
20230901,173200,1009186950,9370,9370,9370,9370,0
|
|
20230901,173100,1009186950,9370,9370,9370,9370,0
|
|
20230901,173000,1009186950,9370,9370,9370,9370,0
|
|
20230901,172900,1009186950,9370,9370,9370,9370,0
|
|
20230901,172800,1009186950,9370,9370,9370,9370,0
|
|
20230901,172700,1009186950,9370,9370,9370,9370,0
|
|
20230901,172600,1009186950,9370,9370,9370,9370,0
|
|
20230901,172500,1009186950,9370,9370,9370,9370,0
|
|
20230901,172400,1009186950,9370,9370,9370,9370,0
|
|
20230901,172300,1009186950,9370,9370,9370,9370,0
|
|
20230901,172200,1009186950,9370,9370,9370,9370,0
|
|
20230901,172100,1009186950,9370,9370,9370,9370,0
|
|
20230901,172000,1009186950,9370,9370,9370,9370,0
|
|
20230901,171900,1009186950,9370,9370,9370,9370,0
|
|
20230901,171800,1009186950,9370,9370,9370,9370,0
|
|
20230901,171700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,171600,1009186950,9370,9370,9370,9370,0
|
|
20230901,171500,1009186950,9370,9370,9370,9370,0
|
|
20230901,171400,1009186950,9370,9370,9370,9370,0
|
|
20230901,171300,1009186950,9370,9370,9370,9370,0
|
|
20230901,171200,1009186950,9370,9370,9370,9370,0
|
|
20230901,171100,1009186950,9370,9370,9370,9370,0
|
|
20230901,171000,1009186950,9370,9370,9370,9370,0
|
|
20230901,170900,1009186950,9370,9370,9370,9370,0
|
|
20230901,170800,1009186950,9370,9370,9370,9370,0
|
|
20230901,170700,1009186950,9370,9370,9370,9370,0
|
|
20230901,170600,1009186950,9370,9370,9370,9370,0
|
|
20230901,170500,1009186950,9370,9370,9370,9370,0
|
|
20230901,170400,1009186950,9370,9370,9370,9370,0
|
|
20230901,170300,1009186950,9370,9370,9370,9370,0
|
|
20230901,170200,1009186950,9370,9370,9370,9370,0
|
|
20230901,170100,1009186950,9370,9370,9370,9370,0
|
|
20230901,170000,1009186950,9370,9370,9370,9370,0
|
|
20230901,165900,1009186950,9370,9370,9370,9370,0
|
|
20230901,165800,1009186950,9370,9370,9370,9370,0
|
|
20230901,165700,1009186950,9370,9370,9370,9370,0
|
|
20230901,165600,1009186950,9370,9370,9370,9370,0
|
|
20230901,165500,1009186950,9370,9370,9370,9370,0
|
|
20230901,165400,1009186950,9370,9370,9370,9370,0
|
|
20230901,165300,1009186950,9370,9370,9370,9370,0
|
|
20230901,165200,1009186950,9370,9370,9370,9370,0
|
|
20230901,165100,1009186950,9370,9370,9370,9370,0
|
|
20230901,165000,1009186950,9370,9370,9370,9370,0
|
|
20230901,164900,1009186950,9370,9370,9370,9370,0
|
|
20230901,164800,1009186950,9370,9370,9370,9370,0
|
|
20230901,164700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,164600,1009186950,9370,9370,9370,9370,0
|
|
20230901,164500,1009186950,9370,9370,9370,9370,0
|
|
20230901,164400,1009186950,9370,9370,9370,9370,0
|
|
20230901,164300,1009186950,9370,9370,9370,9370,0
|
|
20230901,164200,1009186950,9370,9370,9370,9370,0
|
|
20230901,164100,1009186950,9370,9370,9370,9370,0
|
|
20230901,164000,1009186950,9370,9370,9370,9370,0
|
|
20230901,163900,1009186950,9370,9370,9370,9370,0
|
|
20230901,163800,1009186950,9370,9370,9370,9370,0
|
|
20230901,163700,1009186950,9370,9370,9370,9370,0
|
|
20230901,163600,1009186950,9370,9370,9370,9370,0
|
|
20230901,163500,1009186950,9370,9370,9370,9370,0
|
|
20230901,163400,1009186950,9370,9370,9370,9370,0
|
|
20230901,163300,1009186950,9370,9370,9370,9370,0
|
|
20230901,163200,1009186950,9370,9370,9370,9370,0
|
|
20230901,163100,1009186950,9370,9370,9370,9370,0
|
|
20230901,163000,1009186950,9370,9370,9370,9370,0
|
|
20230901,162900,1009186950,9370,9370,9370,9370,0
|
|
20230901,162800,1009186950,9370,9370,9370,9370,0
|
|
20230901,162700,1009186950,9370,9370,9370,9370,0
|
|
20230901,162600,1009186950,9370,9370,9370,9370,0
|
|
20230901,162500,1009186950,9370,9370,9370,9370,0
|
|
20230901,162400,1009186950,9370,9370,9370,9370,0
|
|
20230901,162300,1009186950,9370,9370,9370,9370,0
|
|
20230901,162200,1009186950,9370,9370,9370,9370,0
|
|
20230901,162100,1009186950,9370,9370,9370,9370,0
|
|
20230901,162000,1009186950,9370,9370,9370,9370,0
|
|
20230901,161900,1009186950,9370,9370,9370,9370,0
|
|
20230901,161800,1009186950,9370,9370,9370,9370,0
|
|
20230901,161700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,161600,1009186950,9370,9370,9370,9370,0
|
|
20230901,161500,1009186950,9370,9370,9370,9370,0
|
|
20230901,161400,1009186950,9370,9370,9370,9370,0
|
|
20230901,161300,1009186950,9370,9370,9370,9370,0
|
|
20230901,161200,1009186950,9370,9370,9370,9370,0
|
|
20230901,161100,1009186950,9370,9370,9370,9370,0
|
|
20230901,161000,1009186950,9370,9370,9370,9370,0
|
|
20230901,160900,1009186950,9370,9370,9370,9370,0
|
|
20230901,160800,1009186950,9370,9370,9370,9370,0
|
|
20230901,160700,1009186950,9370,9370,9370,9370,0
|
|
20230901,160600,1009186950,9370,9370,9370,9370,0
|
|
20230901,160500,1009186950,9370,9370,9370,9370,0
|
|
20230901,160400,1009186950,9370,9370,9370,9370,0
|
|
20230901,160300,1009186950,9370,9370,9370,9370,0
|
|
20230901,160200,1009186950,9370,9370,9370,9370,0
|
|
20230901,160100,1009186950,9370,9370,9370,9370,0
|
|
20230901,160000,1009186950,9370,9370,9370,9370,0
|
|
20230901,155900,1009186950,9370,9370,9370,9370,0
|
|
20230901,155800,1009186950,9370,9370,9370,9370,0
|
|
20230901,155700,1009186950,9370,9370,9370,9370,0
|
|
20230901,155600,1009186950,9370,9370,9370,9370,0
|
|
20230901,155500,1009186950,9370,9370,9370,9370,0
|
|
20230901,155400,1009186950,9370,9370,9370,9370,0
|
|
20230901,155300,1009186950,9370,9370,9370,9370,0
|
|
20230901,155200,1009186950,9370,9370,9370,9370,0
|
|
20230901,155100,1009186950,9370,9370,9370,9370,0
|
|
20230901,155000,1009186950,9370,9370,9370,9370,0
|
|
20230901,154900,1009186950,9370,9370,9370,9370,0
|
|
20230901,154800,1009186950,9370,9370,9370,9370,0
|
|
20230901,154700,1009186950,9370,9370,9370,9370,1272
|
|
20230901,154600,1009186950,9370,9370,9370,9370,0
|
|
20230901,154500,1009186950,9370,9370,9370,9370,0
|
|
20230901,154400,1009186950,9370,9370,9370,9370,0
|
|
20230901,154300,1009186950,9370,9370,9370,9370,0
|
|
20230901,154200,1009186950,9370,9370,9370,9370,0
|
|
20230901,154100,1009186950,9370,9370,9370,9370,0
|
|
20230901,154000,1009186950,9370,9370,9370,9370,0
|
|
20230901,153900,1009186950,9370,9370,9370,9370,0
|
|
20230901,153800,1009186950,9370,9370,9370,9370,0
|
|
20230901,153700,1009186950,9370,9370,9370,9370,0
|
|
20230901,153600,1009186950,9370,9370,9370,9370,0
|
|
20230901,153500,1009186950,9370,9370,9370,9370,0
|
|
20230901,153400,1009186950,9370,9370,9370,9370,0
|
|
20230901,153300,1009186950,9370,9370,9370,9370,0
|
|
20230901,153200,1009186950,9370,9370,9370,9370,0
|
|
20230901,153100,1009186950,9370,9370,9370,9370,0
|
|
20230901,153000,1009186950,9370,9370,9370,9370,1272
|
|
20230901,152900,997268310,9370,9370,9370,9370,0
|
|
20230901,152800,997268310,9370,9370,9370,9370,0
|
|
20230901,152700,997268310,9370,9370,9370,9370,0
|
|
20230901,152600,997268310,9370,9370,9370,9370,0
|
|
20230901,152500,997268310,9370,9370,9370,9370,0
|
|
20230901,152400,997268310,9370,9370,9370,9370,0
|
|
20230901,152300,997268310,9370,9370,9370,9370,0
|
|
20230901,152200,997268310,9370,9370,9370,9370,0
|
|
20230901,152100,997268310,9370,9370,9370,9370,0
|
|
20230901,152000,997268310,9370,9370,9370,9370,0
|
|
20230901,151900,997268310,9370,9390,9410,9370,1383
|
|
20230901,151800,984307750,9370,9420,9420,9370,925
|
|
20230901,151700,975629180,9400,9420,9420,9400,5
|
|
20230901,151600,975582160,9430,9420,9430,9420,37
|
|
20230901,151500,975233610,9430,9390,9430,9370,1824
|
|
20230901,151400,958116100,9400,9390,9400,9390,20
|
|
20230901,151300,957928290,9380,9390,9390,9380,1395
|
|
20230901,151200,944834440,9390,9390,9390,9390,111
|
|
20230901,151100,943792150,9400,9400,9400,9400,141
|
|
20230901,151000,942466750,9390,9390,9390,9390,6
|
|
20230901,150900,942410410,9400,9390,9400,9390,343
|
|
20230901,150800,939186340,9390,9400,9400,9390,28
|
|
20230901,150700,938923310,9390,9400,9400,9390,104
|
|
20230901,150600,937946740,9440,9430,9440,9430,3
|
|
20230901,150500,937918440,9430,9440,9440,9400,1488
|
|
20230901,150400,923921110,9440,9440,9440,9440,13
|
|
20230901,150300,923798390,9430,9420,9430,9420,83
|
|
20230901,150200,923015900,9420,9430,9440,9420,58
|
|
20230901,150100,922469210,9430,9400,9430,9400,1516
|
|
20230901,150000,908214580,9400,9400,9400,9390,273
|
|
20230901,145900,905649680,9390,9410,9410,9370,2218
|
|
20230901,145800,884813850,9440,9410,9440,9410,860
|
|
20230901,145700,876721160,9410,9410,9410,9410,216
|
|
20230901,145600,874688600,9410,9440,9440,9410,331
|
|
20230901,145500,871573860,9440,9440,9440,9440,3
|
|
20230901,145400,871545540,9440,9430,9440,9410,2345
|
|
20230901,145300,849446710,9430,9450,9450,9430,23
|
|
20230901,145200,849229420,9450,9450,9450,9450,0
|
|
20230901,145100,849229420,9450,9450,9450,9440,15
|
|
20230901,145000,849087680,9440,9440,9450,9440,377
|
|
20230901,144900,845528740,9440,9440,9440,9440,796
|
|
20230901,144800,838014500,9440,9450,9450,9440,30
|
|
20230901,144700,837731070,9440,9450,9450,9440,37
|
|
20230901,144600,837381470,9450,9440,9450,9440,14
|
|
20230901,144500,837249180,9450,9460,9480,9450,46
|
|
20230901,144400,836813790,9460,9460,9470,9440,845
|
|
20230901,144300,828831210,9460,9470,9480,9460,47
|
|
20230901,144200,828386240,9470,9470,9480,9460,98
|
|
20230901,144100,827459000,9480,9460,9480,9460,102
|
|
20230901,144000,826494040,9450,9450,9450,9450,30
|
|
20230901,143900,826210540,9450,9460,9460,9450,128
|
|
20230901,143800,825000910,9460,9460,9460,9450,440
|
|
20230901,143700,820838740,9470,9480,9490,9470,1661
|
|
20230901,143600,805096730,9480,9480,9480,9480,230
|
|
20230901,143500,802916330,9480,9480,9490,9480,108
|
|
20230901,143400,801892300,9480,9490,9490,9480,21
|
|
20230901,143300,801693210,9480,9480,9480,9480,54
|
|
20230901,143200,801181290,9500,9480,9500,9480,47
|
|
20230901,143100,800735480,9480,9500,9500,9480,58
|
|
20230901,143000,800185470,9480,9490,9490,9480,254
|
|
20230901,142900,797776370,9510,9510,9510,9510,0
|
|
20230901,142800,797776370,9510,9510,9510,9510,0
|
|
20230901,142700,797776370,9510,9510,9510,9510,0
|
|
20230901,142600,797776370,9510,9510,9510,9510,8
|
|
20230901,142500,797700290,9510,9490,9510,9490,5
|
|
20230901,142400,797652820,9490,9490,9490,9490,2
|
|
20230901,142300,797633840,9520,9520,9520,9520,0
|
|
20230901,142200,797633840,9520,9520,9520,9520,3
|
|
20230901,142100,797605280,9480,9480,9480,9480,1
|
|
20230901,142000,797595800,9490,9490,9490,9490,26
|
|
20230901,141900,797349060,9490,9490,9490,9490,101
|
|
20230901,141800,796390570,9530,9500,9530,9500,247
|
|
20230901,141700,794043610,9500,9510,9510,9500,329
|
|
20230901,141600,790918070,9520,9530,9530,9500,306
|
|
20230901,141500,788010970,9530,9510,9530,9510,7
|
|
20230901,141400,787944360,9540,9510,9540,9510,3
|
|
20230901,141300,787915770,9500,9540,9540,9500,24
|
|
20230901,141200,787687170,9540,9520,9540,9510,397
|
|
20230901,141100,783907530,9500,9530,9550,9500,318
|
|
20230901,141000,780882040,9540,9550,9550,9540,22
|
|
20230901,140900,780671960,9550,9530,9550,9530,112
|
|
20230901,140800,779604560,9550,9550,9550,9550,2
|
|
20230901,140700,779585460,9550,9550,9550,9550,6
|
|
20230901,140600,779528160,9550,9550,9550,9550,3
|
|
20230901,140500,779499510,9520,9520,9520,9520,105
|
|
20230901,140400,778499910,9550,9550,9550,9550,0
|
|
20230901,140300,778499910,9550,9550,9550,9550,0
|
|
20230901,140200,778499910,9550,9550,9550,9550,0
|
|
20230901,140100,778499910,9550,9550,9550,9550,0
|
|
20230901,140000,778499910,9550,9540,9550,9540,3
|
|
20230901,135900,778471280,9550,9520,9550,9520,49
|
|
20230901,135800,778004740,9550,9550,9550,9550,0
|
|
20230901,135700,778004740,9550,9550,9550,9550,0
|
|
20230901,135600,778004740,9550,9550,9550,9550,0
|
|
20230901,135500,778004740,9550,9530,9550,9530,12
|
|
20230901,135400,777890360,9550,9550,9550,9550,498
|
|
20230901,135300,773134460,9540,9530,9540,9530,107
|
|
20230901,135200,772113700,9540,9540,9540,9520,544
|
|
20230901,135100,766928760,9540,9520,9540,9520,201
|
|
20230901,135000,765015220,9540,9540,9540,9540,0
|
|
20230901,134900,765015220,9540,9540,9540,9540,0
|
|
20230901,134800,765015220,9540,9520,9540,9520,107
|
|
20230901,134700,763996440,9540,9540,9540,9540,107
|
|
20230901,134600,762975660,9520,9510,9520,9510,106
|
|
20230901,134500,761966600,9540,9530,9540,9530,57
|
|
20230901,134400,761423380,9530,9520,9530,9520,215
|
|
20230901,134300,759376560,9540,9540,9540,9540,0
|
|
20230901,134200,759376560,9540,9520,9540,9520,46
|
|
20230901,134100,758938460,9520,9520,9520,9520,17
|
|
20230901,134000,758776620,9540,9540,9540,9540,400
|
|
20230901,133900,754960620,9540,9540,9540,9540,0
|
|
20230901,133800,754960620,9540,9540,9540,9540,0
|
|
20230901,133700,754960620,9540,9530,9540,9530,3
|
|
20230901,133600,754932020,9540,9540,9540,9540,252
|
|
20230901,133500,752527940,9540,9540,9540,9540,0
|
|
20230901,133400,752527940,9540,9540,9540,9540,0
|
|
20230901,133300,752527940,9540,9540,9540,9540,0
|
|
20230901,133200,752527940,9540,9540,9540,9540,1
|
|
20230901,133100,752518400,9540,9540,9540,9540,0
|
|
20230901,133000,752518400,9540,9540,9540,9540,0
|
|
20230901,132900,752518400,9540,9500,9540,9500,2100
|
|
20230901,132800,732505570,9510,9500,9510,9500,5
|
|
20230901,132700,732458060,9490,9500,9500,9490,31
|
|
20230901,132600,732163690,9500,9500,9500,9500,543
|
|
20230901,132500,727005190,9510,9510,9510,9510,17
|
|
20230901,132400,726843520,9510,9510,9510,9510,55
|
|
20230901,132300,726320470,9510,9520,9520,9500,36
|
|
20230901,132200,725978180,9520,9520,9520,9490,171
|
|
20230901,132100,724351760,9490,9500,9500,9490,422
|
|
20230901,132000,720342770,9520,9520,9520,9520,0
|
|
20230901,131900,720342770,9520,9520,9520,9520,0
|
|
20230901,131800,720342770,9520,9500,9520,9500,149
|
|
20230901,131700,718927250,9500,9530,9530,9500,79
|
|
20230901,131600,718176640,9530,9510,9530,9500,14
|
|
20230901,131500,718043480,9540,9500,9540,9500,3867
|
|
20230901,131400,681306800,9500,9500,9510,9500,971
|
|
20230901,131300,672082200,9530,9530,9530,9530,0
|
|
20230901,131200,672082200,9530,9530,9530,9530,10
|
|
20230901,131100,671986900,9540,9510,9540,9510,286
|
|
20230901,131000,669267010,9510,9510,9510,9510,151
|
|
20230901,130900,667831000,9550,9550,9550,9550,0
|
|
20230901,130800,667831000,9550,9510,9550,9510,4
|
|
20230901,130700,667792900,9510,9510,9510,9510,35
|
|
20230901,130600,667460050,9530,9530,9530,9530,10
|
|
20230901,130500,667364750,9530,9530,9530,9510,340
|
|
20230901,130400,664126330,9540,9540,9540,9540,0
|
|
20230901,130300,664126330,9540,9540,9540,9540,0
|
|
20230901,130200,664126330,9540,9540,9540,9540,0
|
|
20230901,130100,664126330,9540,9540,9540,9540,0
|
|
20230901,130000,664126330,9540,9540,9540,9540,1
|
|
20230901,125900,664116790,9550,9500,9550,9500,18
|
|
20230901,125800,663945710,9510,9510,9510,9510,268
|
|
20230901,125700,661397030,9520,9540,9540,9520,3340
|
|
20230901,125600,629553770,9540,9540,9540,9540,22
|
|
20230901,125500,629343890,9540,9540,9540,9540,92
|
|
20230901,125400,628466210,9550,9550,9550,9550,0
|
|
20230901,125300,628466210,9550,9550,9550,9550,0
|
|
20230901,125200,628466210,9550,9550,9550,9550,0
|
|
20230901,125100,628466210,9550,9550,9550,9550,487
|
|
20230901,125000,623815360,9560,9560,9560,9560,1
|
|
20230901,124900,623805800,9550,9550,9550,9550,59
|
|
20230901,124800,623242350,9550,9550,9550,9550,0
|
|
20230901,124700,623242350,9550,9550,9550,9550,49
|
|
20230901,124600,622774400,9570,9570,9570,9570,0
|
|
20230901,124500,622774400,9570,9570,9570,9570,0
|
|
20230901,124400,622774400,9570,9570,9570,9570,180
|
|
20230901,124300,621051800,9570,9570,9570,9570,0
|
|
20230901,124200,621051800,9570,9550,9570,9550,2
|
|
20230901,124100,621032680,9550,9550,9550,9550,0
|
|
20230901,124000,621032680,9550,9550,9550,9550,4
|
|
20230901,123900,620994480,9540,9540,9540,9540,0
|
|
20230901,123800,620994480,9540,9540,9540,9540,0
|
|
20230901,123700,620994480,9540,9540,9540,9540,0
|
|
20230901,123600,620994480,9540,9540,9540,9540,0
|
|
20230901,123500,620994480,9540,9540,9540,9540,0
|
|
20230901,123400,620994480,9540,9540,9540,9540,0
|
|
20230901,123300,620994480,9540,9540,9540,9540,0
|
|
20230901,123200,620994480,9540,9540,9540,9540,0
|
|
20230901,123100,620994480,9540,9540,9540,9540,0
|
|
20230901,123000,620994480,9540,9540,9540,9540,50
|
|
20230901,122900,620517480,9540,9540,9540,9540,0
|
|
20230901,122800,620517480,9540,9540,9540,9540,0
|
|
20230901,122700,620517480,9540,9540,9540,9540,0
|
|
20230901,122600,620517480,9540,9540,9540,9540,347
|
|
20230901,122500,617207100,9540,9540,9540,9540,0
|
|
20230901,122400,617207100,9540,9530,9540,9530,235
|
|
20230901,122300,614967460,9530,9530,9530,9530,14
|
|
20230901,122200,614834040,9530,9530,9530,9530,0
|
|
20230901,122100,614834040,9530,9530,9530,9530,0
|
|
20230901,122000,614834040,9530,9530,9530,9530,0
|
|
20230901,121900,614834040,9530,9530,9530,9530,181
|
|
20230901,121800,613109110,9530,9530,9530,9530,30
|
|
20230901,121700,612823210,9530,9530,9530,9530,0
|
|
20230901,121600,612823210,9530,9530,9530,9530,50
|
|
20230901,121500,612346710,9530,9530,9530,9530,100
|
|
20230901,121400,611393710,9540,9540,9540,9540,128
|
|
20230901,121300,610172590,9550,9540,9550,9530,51
|
|
20230901,121200,609686530,9530,9530,9530,9530,0
|
|
20230901,121100,609686530,9530,9530,9530,9530,44
|
|
20230901,121000,609267210,9530,9530,9530,9530,0
|
|
20230901,120900,609267210,9530,9530,9530,9530,22
|
|
20230901,120800,609057550,9550,9550,9550,9550,1
|
|
20230901,120700,609048000,9560,9560,9560,9560,0
|
|
20230901,120600,609048000,9560,9560,9560,9560,0
|
|
20230901,120500,609048000,9560,9530,9560,9530,11
|
|
20230901,120400,608942920,9530,9550,9550,9530,700
|
|
20230901,120300,602270060,9570,9550,9570,9550,8
|
|
20230901,120200,602193600,9560,9570,9570,9560,5
|
|
20230901,120100,602145790,9570,9570,9570,9570,10
|
|
20230901,120000,602050090,9570,9570,9570,9570,0
|
|
20230901,115900,602050090,9570,9570,9570,9570,0
|
|
20230901,115800,602050090,9570,9550,9570,9550,55
|
|
20230901,115700,601524800,9550,9550,9550,9550,310
|
|
20230901,115600,598564300,9560,9560,9560,9560,0
|
|
20230901,115500,598564300,9560,9560,9560,9560,0
|
|
20230901,115400,598564300,9560,9560,9560,9560,10
|
|
20230901,115300,598468700,9570,9570,9570,9570,0
|
|
20230901,115200,598468700,9570,9570,9570,9570,1
|
|
20230901,115100,598459130,9560,9560,9560,9560,0
|
|
20230901,115000,598459130,9560,9570,9570,9560,38
|
|
20230901,114900,598095820,9570,9570,9570,9570,3
|
|
20230901,114800,598067110,9550,9580,9610,9550,1210
|
|
20230901,114700,586453940,9550,9550,9550,9550,28
|
|
20230901,114600,586186540,9550,9550,9550,9550,504
|
|
20230901,114500,581373340,9560,9570,9570,9560,464
|
|
20230901,114400,576936400,9610,9610,9610,9610,0
|
|
20230901,114300,576936400,9610,9610,9610,9610,0
|
|
20230901,114200,576936400,9610,9610,9610,9610,0
|
|
20230901,114100,576936400,9610,9610,9610,9610,30
|
|
20230901,114000,576648100,9610,9610,9610,9610,0
|
|
20230901,113900,576648100,9610,9610,9610,9610,18
|
|
20230901,113800,576475120,9610,9610,9610,9610,1
|
|
20230901,113700,576465510,9610,9580,9610,9580,11
|
|
20230901,113600,576359830,9560,9580,9580,9560,140
|
|
20230901,113500,575021410,9610,9600,9610,9570,543
|
|
20230901,113400,569808660,9600,9600,9600,9600,526
|
|
20230901,113300,564759060,9600,9590,9600,9590,3
|
|
20230901,113200,564730270,9590,9600,9600,9590,31
|
|
20230901,113100,564432680,9600,9600,9600,9600,22
|
|
20230901,113000,564221480,9600,9600,9600,9600,10
|
|
20230901,112900,564125480,9600,9600,9600,9600,1
|
|
20230901,112800,564115880,9560,9560,9560,9560,0
|
|
20230901,112700,564115880,9560,9580,9580,9560,100
|
|
20230901,112600,563158900,9600,9600,9600,9600,0
|
|
20230901,112500,563158900,9600,9600,9600,9600,31
|
|
20230901,112400,562861300,9610,9600,9610,9600,97
|
|
20230901,112300,561930070,9580,9580,9580,9580,1
|
|
20230901,112200,561920490,9580,9580,9580,9580,1
|
|
20230901,112100,561910910,9610,9570,9610,9570,282
|
|
20230901,112000,559212050,9570,9570,9570,9570,0
|
|
20230901,111900,559212050,9570,9560,9570,9560,9
|
|
20230901,111800,559126000,9550,9560,9560,9550,110
|
|
20230901,111700,558074420,9560,9550,9560,9550,226
|
|
20230901,111600,555916100,9550,9550,9550,9550,2
|
|
20230901,111500,555897000,9540,9540,9540,9540,539
|
|
20230901,111400,550754940,9540,9540,9540,9540,22
|
|
20230901,111300,550545060,9540,9540,9540,9540,1
|
|
20230901,111200,550535520,9520,9520,9520,9520,0
|
|
20230901,111100,550535520,9520,9530,9540,9520,1738
|
|
20230901,111000,533985930,9530,9540,9540,9530,688
|
|
20230901,110900,527427710,9540,9540,9540,9540,250
|
|
20230901,110800,525042710,9550,9550,9550,9550,10
|
|
20230901,110700,524947210,9560,9530,9560,9530,215
|
|
20230901,110600,522898030,9530,9530,9530,9530,6
|
|
20230901,110500,522840850,9560,9530,9560,9530,450
|
|
20230901,110400,518552290,9530,9550,9550,9530,162
|
|
20230901,110300,517008410,9540,9560,9560,9540,1129
|
|
20230901,110200,506237190,9550,9550,9550,9550,0
|
|
20230901,110100,506237190,9550,9550,9550,9550,0
|
|
20230901,110000,506237190,9550,9550,9550,9550,1042
|
|
20230901,105900,496286090,9570,9580,9580,9560,354
|
|
20230901,105800,492901810,9600,9600,9600,9600,0
|
|
20230901,105700,492901810,9600,9560,9600,9560,55
|
|
20230901,105600,492373950,9560,9570,9570,9560,808
|
|
20230901,105500,484645420,9590,9590,9590,9590,320
|
|
20230901,105400,481576620,9590,9590,9590,9590,153
|
|
20230901,105300,480109350,9590,9590,9590,9590,181
|
|
20230901,105200,478373560,9590,9590,9590,9590,1
|
|
20230901,105100,478363970,9580,9580,9580,9580,0
|
|
20230901,105000,478363970,9580,9590,9590,9580,25
|
|
20230901,104900,478124270,9600,9600,9600,9600,186
|
|
20230901,104800,476338670,9600,9600,9600,9600,39
|
|
20230901,104700,475964270,9600,9610,9610,9600,855
|
|
20230901,104600,467755750,9650,9650,9650,9650,0
|
|
20230901,104500,467755750,9650,9610,9650,9610,4
|
|
20230901,104400,467717230,9650,9650,9650,9650,0
|
|
20230901,104300,467717230,9650,9650,9650,9650,11
|
|
20230901,104200,467611080,9650,9630,9650,9630,362
|
|
20230901,104100,464124470,9630,9620,9630,9620,20
|
|
20230901,104000,463932000,9620,9620,9620,9620,50
|
|
20230901,103900,463451000,9620,9600,9620,9600,38
|
|
20230901,103800,463085970,9620,9620,9620,9620,471
|
|
20230901,103700,458554950,9660,9640,9660,9640,3
|
|
20230901,103600,458525990,9620,9630,9660,9620,2007
|
|
20230901,103500,439172410,9630,9630,9630,9630,0
|
|
20230901,103400,439172410,9630,9630,9630,9630,0
|
|
20230901,103300,439172410,9630,9630,9630,9630,4
|
|
20230901,103200,439133890,9600,9600,9600,9600,26
|
|
20230901,103100,438884290,9600,9600,9600,9600,25
|
|
20230901,103000,438644290,9600,9600,9600,9600,58
|
|
20230901,102900,438087490,9600,9600,9600,9600,0
|
|
20230901,102800,438087490,9600,9620,9620,9600,453
|
|
20230901,102700,433738170,9620,9620,9620,9620,24
|
|
20230901,102600,433507290,9600,9590,9620,9590,717
|
|
20230901,102500,426625000,9570,9570,9570,9570,1
|
|
20230901,102400,426615430,9570,9570,9570,9570,45
|
|
20230901,102300,426184780,9600,9600,9600,9600,24
|
|
20230901,102200,425954380,9570,9570,9570,9570,55
|
|
20230901,102100,425428030,9600,9600,9600,9600,0
|
|
20230901,102000,425428030,9600,9600,9600,9600,0
|
|
20230901,101900,425428030,9600,9600,9600,9600,1
|
|
20230901,101800,425418430,9600,9560,9600,9560,637
|
|
20230901,101700,419312970,9580,9580,9580,9580,0
|
|
20230901,101600,419312970,9580,9590,9590,9570,204
|
|
20230901,101500,417360630,9590,9590,9590,9590,0
|
|
20230901,101400,417360630,9590,9590,9590,9590,1
|
|
20230901,101300,417351040,9580,9580,9580,9580,0
|
|
20230901,101200,417351040,9580,9580,9580,9580,1
|
|
20230901,101100,417341460,9560,9580,9580,9560,2123
|
|
20230901,101000,397043120,9600,9570,9600,9570,87
|
|
20230901,100900,396208640,9570,9570,9570,9570,231
|
|
20230901,100800,393997970,9570,9560,9570,9560,27
|
|
20230901,100700,393739750,9570,9550,9610,9550,2045
|
|
20230901,100600,374121460,9560,9560,9560,9560,817
|
|
20230901,100500,366310940,9570,9570,9570,9570,80
|
|
20230901,100400,365545340,9560,9560,9560,9560,48
|
|
20230901,100300,365086460,9560,9560,9560,9560,51
|
|
20230901,100200,364598900,9560,9560,9560,9560,0
|
|
20230901,100100,364598900,9560,9560,9560,9560,149
|
|
20230901,100000,363174460,9560,9560,9590,9560,218
|
|
20230901,095900,361090330,9560,9560,9560,9560,83
|
|
20230901,095800,360296850,9580,9600,9600,9580,316
|
|
20230901,095700,357263270,9610,9610,9610,9610,0
|
|
20230901,095600,357263270,9610,9610,9610,9610,342
|
|
20230901,095500,353976650,9630,9630,9630,9630,5
|
|
20230901,095400,353928500,9630,9630,9630,9630,2
|
|
20230901,095300,353909240,9630,9630,9630,9630,1
|
|
20230901,095200,353899610,9610,9650,9650,9610,623
|
|
20230901,095100,347911700,9620,9660,9660,9620,61
|
|
20230901,095000,347323640,9660,9660,9660,9660,11
|
|
20230901,094900,347217380,9630,9620,9630,9620,323
|
|
20230901,094800,344107890,9620,9620,9650,9620,301
|
|
20230901,094700,341204810,9650,9640,9650,9640,4
|
|
20230901,094600,341166220,9650,9650,9650,9650,0
|
|
20230901,094500,341166220,9650,9620,9650,9620,24
|
|
20230901,094400,340935310,9640,9620,9640,9620,11
|
|
20230901,094300,340829470,9620,9620,9640,9620,1584
|
|
20230901,094200,325574970,9640,9640,9640,9640,0
|
|
20230901,094100,325574970,9640,9620,9650,9610,121
|
|
20230901,094000,324410910,9650,9630,9650,9620,66
|
|
20230901,093900,323775320,9650,9570,9700,9560,5977
|
|
20230901,093800,265952100,9570,9580,9580,9570,153
|
|
20230901,093700,264487860,9580,9580,9580,9580,461
|
|
20230901,093600,260071480,9580,9590,9590,9580,125
|
|
20230901,093500,258872970,9590,9590,9590,9590,312
|
|
20230901,093400,255880890,9610,9610,9610,9590,820
|
|
20230901,093300,248007200,9620,9630,9630,9620,102
|
|
20230901,093200,247025940,9610,9640,9640,9610,75
|
|
20230901,093100,246303360,9610,9630,9630,9610,750
|
|
20230901,093000,239087870,9630,9660,9660,9620,205
|
|
20230901,092900,237109230,9660,9670,9670,9660,93
|
|
20230901,092800,236209930,9670,9670,9670,9670,363
|
|
20230901,092700,232699720,9670,9670,9670,9670,480
|
|
20230901,092600,228058120,9670,9700,9700,9670,615
|
|
20230901,092500,222093670,9710,9720,9740,9710,709
|
|
20230901,092400,215200030,9720,9720,9740,9710,245
|
|
20230901,092300,212819520,9720,9710,9720,9710,369
|
|
20230901,092200,209233220,9720,9690,9720,9690,2480
|
|
20230901,092100,185181520,9660,9620,9670,9620,1028
|
|
20230901,092000,175260280,9600,9640,9640,9600,974
|
|
20230901,091900,165872560,9640,9650,9650,9640,262
|
|
20230901,091800,163346290,9650,9680,9680,9650,543
|
|
20230901,091700,158106250,9680,9660,9700,9660,771
|
|
20230901,091600,150641300,9660,9630,9660,9610,1715
|
|
20230901,091500,134092420,9630,9600,9630,9600,67
|
|
20230901,091400,133448890,9600,9630,9630,9600,12
|
|
20230901,091300,133333360,9640,9640,9640,9640,0
|
|
20230901,091200,133333360,9640,9630,9640,9590,160
|
|
20230901,091100,131793620,9630,9630,9630,9630,317
|
|
20230901,091000,128740910,9630,9640,9640,9630,117
|
|
20230901,090900,127614050,9640,9620,9640,9620,1161
|
|
20230901,090800,116443470,9620,9620,9620,9620,13
|
|
20230901,090700,116318410,9580,9620,9620,9580,603
|
|
20230901,090600,110541530,9580,9610,9640,9580,558
|
|
20230901,090500,105175690,9580,9580,9580,9580,10
|
|
20230901,090400,105079890,9640,9550,9640,9540,5279
|
|
20230901,090300,54521610,9550,9590,9600,9550,2186
|
|
20230901,090200,33629460,9590,9540,9590,9540,802
|
|
20230901,090100,25948800,9540,9540,9540,9520,189
|
|
20230901,090000,24146670,9540,9540,9550,9520,2391
|