692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202900,500336070,12420,12420,12420,12420,1596
|
|
20230901,202800,500336070,12420,12420,12420,12420,0
|
|
20230901,202700,500336070,12420,12420,12420,12420,0
|
|
20230901,202600,500336070,12420,12420,12420,12420,0
|
|
20230901,202500,500336070,12420,12420,12420,12420,0
|
|
20230901,202400,500336070,12420,12420,12420,12420,0
|
|
20230901,202300,500336070,12420,12420,12420,12420,0
|
|
20230901,202200,500336070,12420,12420,12420,12420,0
|
|
20230901,202100,500336070,12420,12420,12420,12420,0
|
|
20230901,202000,500336070,12420,12420,12420,12420,0
|
|
20230901,201900,500336070,12420,12420,12420,12420,0
|
|
20230901,201800,500336070,12420,12420,12420,12420,0
|
|
20230901,201700,500336070,12420,12420,12420,12420,0
|
|
20230901,201600,500336070,12420,12420,12420,12420,0
|
|
20230901,201500,500336070,12420,12420,12420,12420,0
|
|
20230901,201400,500336070,12420,12420,12420,12420,0
|
|
20230901,201300,500336070,12420,12420,12420,12420,0
|
|
20230901,201200,500336070,12420,12420,12420,12420,0
|
|
20230901,201100,500336070,12420,12420,12420,12420,0
|
|
20230901,201000,500336070,12420,12420,12420,12420,0
|
|
20230901,200900,500336070,12420,12420,12420,12420,0
|
|
20230901,200800,500336070,12420,12420,12420,12420,0
|
|
20230901,200700,500336070,12420,12420,12420,12420,0
|
|
20230901,200600,500336070,12420,12420,12420,12420,0
|
|
20230901,200500,500336070,12420,12420,12420,12420,0
|
|
20230901,200400,500336070,12420,12420,12420,12420,0
|
|
20230901,200300,500336070,12420,12420,12420,12420,0
|
|
20230901,200200,500336070,12420,12420,12420,12420,0
|
|
20230901,200100,500336070,12420,12420,12420,12420,0
|
|
20230901,200000,500336070,12420,12420,12420,12420,0
|
|
20230901,195900,500336070,12420,12420,12420,12420,1596
|
|
20230901,195800,500336070,12420,12420,12420,12420,0
|
|
20230901,195700,500336070,12420,12420,12420,12420,0
|
|
20230901,195600,500336070,12420,12420,12420,12420,0
|
|
20230901,195500,500336070,12420,12420,12420,12420,0
|
|
20230901,195400,500336070,12420,12420,12420,12420,0
|
|
20230901,195300,500336070,12420,12420,12420,12420,0
|
|
20230901,195200,500336070,12420,12420,12420,12420,0
|
|
20230901,195100,500336070,12420,12420,12420,12420,0
|
|
20230901,195000,500336070,12420,12420,12420,12420,0
|
|
20230901,194900,500336070,12420,12420,12420,12420,0
|
|
20230901,194800,500336070,12420,12420,12420,12420,0
|
|
20230901,194700,500336070,12420,12420,12420,12420,0
|
|
20230901,194600,500336070,12420,12420,12420,12420,0
|
|
20230901,194500,500336070,12420,12420,12420,12420,0
|
|
20230901,194400,500336070,12420,12420,12420,12420,0
|
|
20230901,194300,500336070,12420,12420,12420,12420,0
|
|
20230901,194200,500336070,12420,12420,12420,12420,0
|
|
20230901,194100,500336070,12420,12420,12420,12420,0
|
|
20230901,194000,500336070,12420,12420,12420,12420,0
|
|
20230901,193900,500336070,12420,12420,12420,12420,0
|
|
20230901,193800,500336070,12420,12420,12420,12420,0
|
|
20230901,193700,500336070,12420,12420,12420,12420,0
|
|
20230901,193600,500336070,12420,12420,12420,12420,0
|
|
20230901,193500,500336070,12420,12420,12420,12420,0
|
|
20230901,193400,500336070,12420,12420,12420,12420,0
|
|
20230901,193300,500336070,12420,12420,12420,12420,0
|
|
20230901,193200,500336070,12420,12420,12420,12420,0
|
|
20230901,193100,500336070,12420,12420,12420,12420,0
|
|
20230901,193000,500336070,12420,12420,12420,12420,0
|
|
20230901,192900,500336070,12420,12420,12420,12420,1596
|
|
20230901,192800,500336070,12420,12420,12420,12420,0
|
|
20230901,192700,500336070,12420,12420,12420,12420,0
|
|
20230901,192600,500336070,12420,12420,12420,12420,0
|
|
20230901,192500,500336070,12420,12420,12420,12420,0
|
|
20230901,192400,500336070,12420,12420,12420,12420,0
|
|
20230901,192300,500336070,12420,12420,12420,12420,0
|
|
20230901,192200,500336070,12420,12420,12420,12420,0
|
|
20230901,192100,500336070,12420,12420,12420,12420,0
|
|
20230901,192000,500336070,12420,12420,12420,12420,0
|
|
20230901,191900,500336070,12420,12420,12420,12420,0
|
|
20230901,191800,500336070,12420,12420,12420,12420,0
|
|
20230901,191700,500336070,12420,12420,12420,12420,0
|
|
20230901,191600,500336070,12420,12420,12420,12420,0
|
|
20230901,191500,500336070,12420,12420,12420,12420,0
|
|
20230901,191400,500336070,12420,12420,12420,12420,0
|
|
20230901,191300,500336070,12420,12420,12420,12420,0
|
|
20230901,191200,500336070,12420,12420,12420,12420,0
|
|
20230901,191100,500336070,12420,12420,12420,12420,0
|
|
20230901,191000,500336070,12420,12420,12420,12420,0
|
|
20230901,190900,500336070,12420,12420,12420,12420,0
|
|
20230901,190800,500336070,12420,12420,12420,12420,0
|
|
20230901,190700,500336070,12420,12420,12420,12420,0
|
|
20230901,190600,500336070,12420,12420,12420,12420,0
|
|
20230901,190500,500336070,12420,12420,12420,12420,0
|
|
20230901,190400,500336070,12420,12420,12420,12420,0
|
|
20230901,190300,500336070,12420,12420,12420,12420,0
|
|
20230901,190200,500336070,12420,12420,12420,12420,0
|
|
20230901,190100,500336070,12420,12420,12420,12420,0
|
|
20230901,190000,500336070,12420,12420,12420,12420,0
|
|
20230901,185900,500336070,12420,12420,12420,12420,1596
|
|
20230901,185800,500336070,12420,12420,12420,12420,0
|
|
20230901,185700,500336070,12420,12420,12420,12420,0
|
|
20230901,185600,500336070,12420,12420,12420,12420,0
|
|
20230901,185500,500336070,12420,12420,12420,12420,0
|
|
20230901,185400,500336070,12420,12420,12420,12420,0
|
|
20230901,185300,500336070,12420,12420,12420,12420,0
|
|
20230901,185200,500336070,12420,12420,12420,12420,0
|
|
20230901,185100,500336070,12420,12420,12420,12420,0
|
|
20230901,185000,500336070,12420,12420,12420,12420,0
|
|
20230901,184900,500336070,12420,12420,12420,12420,0
|
|
20230901,184800,500336070,12420,12420,12420,12420,0
|
|
20230901,184700,500336070,12420,12420,12420,12420,0
|
|
20230901,184600,500336070,12420,12420,12420,12420,0
|
|
20230901,184500,500336070,12420,12420,12420,12420,0
|
|
20230901,184400,500336070,12420,12420,12420,12420,0
|
|
20230901,184300,500336070,12420,12420,12420,12420,0
|
|
20230901,184200,500336070,12420,12420,12420,12420,0
|
|
20230901,184100,500336070,12420,12420,12420,12420,0
|
|
20230901,184000,500336070,12420,12420,12420,12420,0
|
|
20230901,183900,500336070,12420,12420,12420,12420,0
|
|
20230901,183800,500336070,12420,12420,12420,12420,0
|
|
20230901,183700,500336070,12420,12420,12420,12420,0
|
|
20230901,183600,500336070,12420,12420,12420,12420,0
|
|
20230901,183500,500336070,12420,12420,12420,12420,0
|
|
20230901,183400,500336070,12420,12420,12420,12420,0
|
|
20230901,183300,500336070,12420,12420,12420,12420,0
|
|
20230901,183200,500336070,12420,12420,12420,12420,0
|
|
20230901,183100,500336070,12420,12420,12420,12420,0
|
|
20230901,183000,500336070,12420,12420,12420,12420,0
|
|
20230901,182900,500336070,12420,12420,12420,12420,1596
|
|
20230901,182800,500336070,12420,12420,12420,12420,0
|
|
20230901,182700,500336070,12420,12420,12420,12420,0
|
|
20230901,182600,500336070,12420,12420,12420,12420,0
|
|
20230901,182500,500336070,12420,12420,12420,12420,0
|
|
20230901,182400,500336070,12420,12420,12420,12420,0
|
|
20230901,182300,500336070,12420,12420,12420,12420,0
|
|
20230901,182200,500336070,12420,12420,12420,12420,0
|
|
20230901,182100,500336070,12420,12420,12420,12420,0
|
|
20230901,182000,500336070,12420,12420,12420,12420,0
|
|
20230901,181900,500336070,12420,12420,12420,12420,0
|
|
20230901,181800,500336070,12420,12420,12420,12420,0
|
|
20230901,181700,500336070,12420,12420,12420,12420,0
|
|
20230901,181600,500336070,12420,12420,12420,12420,0
|
|
20230901,181500,500336070,12420,12420,12420,12420,0
|
|
20230901,181400,500336070,12420,12420,12420,12420,0
|
|
20230901,181300,500336070,12420,12420,12420,12420,0
|
|
20230901,181200,500336070,12420,12420,12420,12420,0
|
|
20230901,181100,500336070,12420,12420,12420,12420,0
|
|
20230901,181000,500336070,12420,12420,12420,12420,0
|
|
20230901,180900,500336070,12420,12420,12420,12420,0
|
|
20230901,180800,500336070,12420,12420,12420,12420,0
|
|
20230901,180700,500336070,12420,12420,12420,12420,0
|
|
20230901,180600,500336070,12420,12420,12420,12420,0
|
|
20230901,180500,500336070,12420,12420,12420,12420,0
|
|
20230901,180400,500336070,12420,12420,12420,12420,0
|
|
20230901,180300,500336070,12420,12420,12420,12420,0
|
|
20230901,180200,500336070,12420,12420,12420,12420,0
|
|
20230901,180100,500336070,12420,12420,12420,12420,0
|
|
20230901,180000,500336070,12420,12420,12420,12420,0
|
|
20230901,175900,500336070,12420,12420,12420,12420,1596
|
|
20230901,175800,500336070,12420,12420,12420,12420,0
|
|
20230901,175700,500336070,12420,12420,12420,12420,0
|
|
20230901,175600,500336070,12420,12420,12420,12420,0
|
|
20230901,175500,500336070,12420,12420,12420,12420,0
|
|
20230901,175400,500336070,12420,12420,12420,12420,0
|
|
20230901,175300,500336070,12420,12420,12420,12420,0
|
|
20230901,175200,500336070,12420,12420,12420,12420,0
|
|
20230901,175100,500336070,12420,12420,12420,12420,0
|
|
20230901,175000,500336070,12420,12420,12420,12420,0
|
|
20230901,174900,500336070,12420,12420,12420,12420,0
|
|
20230901,174800,500336070,12420,12420,12420,12420,0
|
|
20230901,174700,500336070,12420,12420,12420,12420,0
|
|
20230901,174600,500336070,12420,12420,12420,12420,0
|
|
20230901,174500,500336070,12420,12420,12420,12420,0
|
|
20230901,174400,500336070,12420,12420,12420,12420,0
|
|
20230901,174300,500336070,12420,12420,12420,12420,0
|
|
20230901,174200,500336070,12420,12420,12420,12420,0
|
|
20230901,174100,500336070,12420,12420,12420,12420,0
|
|
20230901,174000,500336070,12420,12420,12420,12420,0
|
|
20230901,173900,500336070,12420,12420,12420,12420,0
|
|
20230901,173800,500336070,12420,12420,12420,12420,0
|
|
20230901,173700,500336070,12420,12420,12420,12420,0
|
|
20230901,173600,500336070,12420,12420,12420,12420,0
|
|
20230901,173500,500336070,12420,12420,12420,12420,0
|
|
20230901,173400,500336070,12420,12420,12420,12420,0
|
|
20230901,173300,500336070,12420,12420,12420,12420,0
|
|
20230901,173200,500336070,12420,12420,12420,12420,0
|
|
20230901,173100,500336070,12420,12420,12420,12420,0
|
|
20230901,173000,500336070,12420,12420,12420,12420,0
|
|
20230901,172900,500336070,12420,12420,12420,12420,1596
|
|
20230901,172800,500336070,12420,12420,12420,12420,0
|
|
20230901,172700,500336070,12420,12420,12420,12420,0
|
|
20230901,172600,500336070,12420,12420,12420,12420,0
|
|
20230901,172500,500336070,12420,12420,12420,12420,0
|
|
20230901,172400,500336070,12420,12420,12420,12420,0
|
|
20230901,172300,500336070,12420,12420,12420,12420,0
|
|
20230901,172200,500336070,12420,12420,12420,12420,0
|
|
20230901,172100,500336070,12420,12420,12420,12420,0
|
|
20230901,172000,500336070,12420,12420,12420,12420,0
|
|
20230901,171900,500336070,12420,12420,12420,12420,0
|
|
20230901,171800,500336070,12420,12420,12420,12420,0
|
|
20230901,171700,500336070,12420,12420,12420,12420,0
|
|
20230901,171600,500336070,12420,12420,12420,12420,0
|
|
20230901,171500,500336070,12420,12420,12420,12420,0
|
|
20230901,171400,500336070,12420,12420,12420,12420,0
|
|
20230901,171300,500336070,12420,12420,12420,12420,0
|
|
20230901,171200,500336070,12420,12420,12420,12420,0
|
|
20230901,171100,500336070,12420,12420,12420,12420,0
|
|
20230901,171000,500336070,12420,12420,12420,12420,0
|
|
20230901,170900,500336070,12420,12420,12420,12420,0
|
|
20230901,170800,500336070,12420,12420,12420,12420,0
|
|
20230901,170700,500336070,12420,12420,12420,12420,0
|
|
20230901,170600,500336070,12420,12420,12420,12420,0
|
|
20230901,170500,500336070,12420,12420,12420,12420,0
|
|
20230901,170400,500336070,12420,12420,12420,12420,0
|
|
20230901,170300,500336070,12420,12420,12420,12420,0
|
|
20230901,170200,500336070,12420,12420,12420,12420,0
|
|
20230901,170100,500336070,12420,12420,12420,12420,0
|
|
20230901,170000,500336070,12420,12420,12420,12420,0
|
|
20230901,165900,500336070,12420,12420,12420,12420,1596
|
|
20230901,165800,500336070,12420,12420,12420,12420,0
|
|
20230901,165700,500336070,12420,12420,12420,12420,0
|
|
20230901,165600,500336070,12420,12420,12420,12420,0
|
|
20230901,165500,500336070,12420,12420,12420,12420,0
|
|
20230901,165400,500336070,12420,12420,12420,12420,0
|
|
20230901,165300,500336070,12420,12420,12420,12420,0
|
|
20230901,165200,500336070,12420,12420,12420,12420,0
|
|
20230901,165100,500336070,12420,12420,12420,12420,0
|
|
20230901,165000,500336070,12420,12420,12420,12420,0
|
|
20230901,164900,500336070,12420,12420,12420,12420,0
|
|
20230901,164800,500336070,12420,12420,12420,12420,0
|
|
20230901,164700,500336070,12420,12420,12420,12420,0
|
|
20230901,164600,500336070,12420,12420,12420,12420,0
|
|
20230901,164500,500336070,12420,12420,12420,12420,0
|
|
20230901,164400,500336070,12420,12420,12420,12420,0
|
|
20230901,164300,500336070,12420,12420,12420,12420,0
|
|
20230901,164200,500336070,12420,12420,12420,12420,0
|
|
20230901,164100,500336070,12420,12420,12420,12420,0
|
|
20230901,164000,500336070,12420,12420,12420,12420,0
|
|
20230901,163900,500336070,12420,12420,12420,12420,0
|
|
20230901,163800,500336070,12420,12420,12420,12420,0
|
|
20230901,163700,500336070,12420,12420,12420,12420,0
|
|
20230901,163600,500336070,12420,12420,12420,12420,0
|
|
20230901,163500,500336070,12420,12420,12420,12420,0
|
|
20230901,163400,500336070,12420,12420,12420,12420,0
|
|
20230901,163300,500336070,12420,12420,12420,12420,0
|
|
20230901,163200,500336070,12420,12420,12420,12420,0
|
|
20230901,163100,500336070,12420,12420,12420,12420,0
|
|
20230901,163000,500336070,12420,12420,12420,12420,0
|
|
20230901,162900,500336070,12420,12420,12420,12420,1596
|
|
20230901,162800,500336070,12420,12420,12420,12420,0
|
|
20230901,162700,500336070,12420,12420,12420,12420,0
|
|
20230901,162600,500336070,12420,12420,12420,12420,0
|
|
20230901,162500,500336070,12420,12420,12420,12420,0
|
|
20230901,162400,500336070,12420,12420,12420,12420,0
|
|
20230901,162300,500336070,12420,12420,12420,12420,0
|
|
20230901,162200,500336070,12420,12420,12420,12420,0
|
|
20230901,162100,500336070,12420,12420,12420,12420,0
|
|
20230901,162000,500336070,12420,12420,12420,12420,0
|
|
20230901,161900,500336070,12420,12420,12420,12420,0
|
|
20230901,161800,500336070,12420,12420,12420,12420,0
|
|
20230901,161700,500336070,12420,12420,12420,12420,0
|
|
20230901,161600,500336070,12420,12420,12420,12420,0
|
|
20230901,161500,500336070,12420,12420,12420,12420,0
|
|
20230901,161400,500336070,12420,12420,12420,12420,0
|
|
20230901,161300,500336070,12420,12420,12420,12420,0
|
|
20230901,161200,500336070,12420,12420,12420,12420,0
|
|
20230901,161100,500336070,12420,12420,12420,12420,0
|
|
20230901,161000,500336070,12420,12420,12420,12420,0
|
|
20230901,160900,500336070,12420,12420,12420,12420,0
|
|
20230901,160800,500336070,12420,12420,12420,12420,0
|
|
20230901,160700,500336070,12420,12420,12420,12420,0
|
|
20230901,160600,500336070,12420,12420,12420,12420,0
|
|
20230901,160500,500336070,12420,12420,12420,12420,0
|
|
20230901,160400,500336070,12420,12420,12420,12420,0
|
|
20230901,160300,500336070,12420,12420,12420,12420,0
|
|
20230901,160200,500336070,12420,12420,12420,12420,0
|
|
20230901,160100,500336070,12420,12420,12420,12420,0
|
|
20230901,160000,500336070,12420,12420,12420,12420,0
|
|
20230901,155900,500336070,12420,12420,12420,12420,1596
|
|
20230901,155800,500336070,12420,12420,12420,12420,0
|
|
20230901,155700,500336070,12420,12420,12420,12420,0
|
|
20230901,155600,500336070,12420,12420,12420,12420,0
|
|
20230901,155500,500336070,12420,12420,12420,12420,0
|
|
20230901,155400,500336070,12420,12420,12420,12420,0
|
|
20230901,155300,500336070,12420,12420,12420,12420,0
|
|
20230901,155200,500336070,12420,12420,12420,12420,0
|
|
20230901,155100,500336070,12420,12420,12420,12420,0
|
|
20230901,155000,500336070,12420,12420,12420,12420,0
|
|
20230901,154900,500336070,12420,12420,12420,12420,0
|
|
20230901,154800,500336070,12420,12420,12420,12420,0
|
|
20230901,154700,500336070,12420,12420,12420,12420,0
|
|
20230901,154600,500336070,12420,12420,12420,12420,0
|
|
20230901,154500,500336070,12420,12420,12420,12420,0
|
|
20230901,154400,500336070,12420,12420,12420,12420,0
|
|
20230901,154300,500336070,12420,12420,12420,12420,0
|
|
20230901,154200,500336070,12420,12420,12420,12420,0
|
|
20230901,154100,500336070,12420,12420,12420,12420,0
|
|
20230901,154000,500336070,12420,12420,12420,12420,0
|
|
20230901,153900,500336070,12420,12420,12420,12420,0
|
|
20230901,153800,500336070,12420,12420,12420,12420,0
|
|
20230901,153700,500336070,12420,12420,12420,12420,0
|
|
20230901,153600,500336070,12420,12420,12420,12420,0
|
|
20230901,153500,500336070,12420,12420,12420,12420,0
|
|
20230901,153400,500336070,12420,12420,12420,12420,0
|
|
20230901,153300,500336070,12420,12420,12420,12420,0
|
|
20230901,153200,500336070,12420,12420,12420,12420,0
|
|
20230901,153100,500336070,12420,12420,12420,12420,0
|
|
20230901,153000,500336070,12420,12420,12420,12420,1596
|
|
20230901,152900,480513750,12420,12420,12420,12420,0
|
|
20230901,152800,480513750,12420,12420,12420,12420,0
|
|
20230901,152700,480513750,12420,12420,12420,12420,0
|
|
20230901,152600,480513750,12420,12420,12420,12420,0
|
|
20230901,152500,480513750,12420,12420,12420,12420,0
|
|
20230901,152400,480513750,12420,12420,12420,12420,0
|
|
20230901,152300,480513750,12420,12420,12420,12420,0
|
|
20230901,152200,480513750,12420,12420,12420,12420,0
|
|
20230901,152100,480513750,12420,12420,12420,12420,0
|
|
20230901,152000,480513750,12420,12420,12420,12420,0
|
|
20230901,151900,480513750,12420,12440,12440,12420,607
|
|
20230901,151800,472970200,12430,12430,12430,12430,0
|
|
20230901,151700,472970200,12430,12430,12440,12430,292
|
|
20230901,151600,469339810,12440,12440,12440,12440,25
|
|
20230901,151500,469028810,12440,12430,12440,12430,7
|
|
20230901,151400,468941740,12430,12430,12430,12430,0
|
|
20230901,151300,468941740,12430,12450,12450,12430,600
|
|
20230901,151200,461481360,12450,12450,12470,12450,376
|
|
20230901,151100,456799130,12440,12450,12460,12440,269
|
|
20230901,151000,453449430,12440,12450,12450,12440,51
|
|
20230901,150900,452814890,12460,12460,12460,12460,0
|
|
20230901,150800,452814890,12460,12460,12460,12460,5
|
|
20230901,150700,452752590,12460,12450,12460,12450,121
|
|
20230901,150600,451245040,12460,12460,12460,12460,1
|
|
20230901,150500,451232580,12450,12440,12450,12440,314
|
|
20230901,150400,447325230,12440,12460,12460,12440,331
|
|
20230901,150300,443207350,12480,12480,12480,12480,0
|
|
20230901,150200,443207350,12480,12480,12480,12480,0
|
|
20230901,150100,443207350,12480,12470,12480,12470,100
|
|
20230901,150000,441959460,12480,12450,12480,12440,131
|
|
20230901,145900,440327440,12440,12430,12440,12430,146
|
|
20230901,145800,438511600,12430,12430,12430,12430,10
|
|
20230901,145700,438387300,12440,12430,12440,12430,5
|
|
20230901,145600,438325130,12440,12440,12440,12430,123
|
|
20230901,145500,436795130,12430,12430,12430,12430,42
|
|
20230901,145400,436273070,12430,12430,12440,12430,62
|
|
20230901,145300,435502210,12440,12440,12440,12430,68
|
|
20230901,145200,434656400,12440,12440,12440,12430,2318
|
|
20230901,145100,405842030,12440,12440,12440,12440,40
|
|
20230901,145000,405344430,12440,12440,12440,12440,10
|
|
20230901,144900,405220030,12440,12450,12450,12440,114
|
|
20230901,144800,403801160,12440,12440,12440,12440,40
|
|
20230901,144700,403303560,12460,12460,12460,12460,0
|
|
20230901,144600,403303560,12460,12460,12460,12460,0
|
|
20230901,144500,403303560,12460,12440,12460,12440,126
|
|
20230901,144400,401734180,12440,12450,12460,12440,77
|
|
20230901,144300,400775600,12450,12450,12450,12450,11
|
|
20230901,144200,400638650,12450,12450,12450,12450,40
|
|
20230901,144100,400140650,12440,12440,12440,12440,11
|
|
20230901,144000,400003810,12450,12450,12450,12450,0
|
|
20230901,143900,400003810,12450,12450,12450,12450,42
|
|
20230901,143800,399480910,12450,12440,12450,12440,40
|
|
20230901,143700,398983020,12450,12440,12450,12440,31
|
|
20230901,143600,398597370,12440,12460,12460,12440,34
|
|
20230901,143500,398174130,12450,12450,12450,12450,0
|
|
20230901,143400,398174130,12450,12460,12460,12440,86
|
|
20230901,143300,397103520,12440,12440,12440,12440,29
|
|
20230901,143200,396742760,12440,12440,12440,12440,200
|
|
20230901,143100,394254760,12440,12450,12450,12440,132
|
|
20230901,143000,392611470,12450,12440,12450,12440,12
|
|
20230901,142900,392462180,12440,12440,12440,12440,71
|
|
20230901,142800,391578940,12440,12440,12440,12440,0
|
|
20230901,142700,391578940,12440,12440,12440,12440,117
|
|
20230901,142600,390123460,12430,12430,12430,12430,11
|
|
20230901,142500,389986730,12440,12450,12450,12440,124
|
|
20230901,142400,388444160,12450,12450,12450,12440,84
|
|
20230901,142300,387398470,12440,12450,12450,12440,57
|
|
20230901,142200,386689140,12440,12450,12450,12440,20
|
|
20230901,142100,386440240,12440,12440,12440,12440,31
|
|
20230901,142000,386054600,12450,12440,12450,12440,82
|
|
20230901,141900,385033810,12440,12440,12440,12440,40
|
|
20230901,141800,384536210,12440,12440,12440,12440,32
|
|
20230901,141700,384138130,12440,12450,12450,12440,89
|
|
20230901,141600,383030190,12440,12440,12440,12440,12
|
|
20230901,141500,382880910,12440,12440,12440,12440,41
|
|
20230901,141400,382370870,12450,12440,12450,12440,12
|
|
20230901,141300,382221580,12450,12450,12450,12440,107
|
|
20230901,141200,380889750,12440,12440,12440,12440,170
|
|
20230901,141100,378774950,12440,12440,12440,12440,40
|
|
20230901,141000,378277350,12440,12440,12440,12440,11
|
|
20230901,140900,378140510,12450,12440,12450,12440,83
|
|
20230901,140800,377107270,12440,12440,12440,12440,61
|
|
20230901,140700,376348430,12440,12440,12440,12440,110
|
|
20230901,140600,374980030,12440,12450,12450,12440,382
|
|
20230901,140500,370227240,12450,12440,12450,12440,105
|
|
20230901,140400,368920520,12440,12440,12440,12440,65
|
|
20230901,140300,368111920,12440,12440,12440,12440,32
|
|
20230901,140200,367713840,12440,12450,12450,12440,82
|
|
20230901,140100,366693050,12440,12450,12450,12440,11
|
|
20230901,140000,366556200,12440,12440,12440,12440,40
|
|
20230901,135900,366058600,12450,12440,12450,12440,83
|
|
20230901,135800,365025360,12440,12440,12440,12440,32
|
|
20230901,135700,364627280,12440,12440,12440,12440,41
|
|
20230901,135600,364117240,12440,12440,12440,12440,11
|
|
20230901,135500,363980400,12450,12440,12450,12440,82
|
|
20230901,135400,362959610,12450,12450,12450,12450,226
|
|
20230901,135300,360145910,12450,12450,12450,12450,29
|
|
20230901,135200,359784860,12450,12460,12460,12450,160
|
|
20230901,135100,357792110,12450,12450,12450,12450,11
|
|
20230901,135000,357655160,12450,12450,12450,12450,11
|
|
20230901,134900,357518210,12460,12460,12460,12460,0
|
|
20230901,134800,357518210,12460,12460,12460,12460,72
|
|
20230901,134700,356621090,12450,12450,12450,12450,43
|
|
20230901,134600,356085740,12460,12460,12460,12460,1
|
|
20230901,134500,356073280,12460,12460,12460,12460,11
|
|
20230901,134400,355936220,12460,12460,12460,12460,59
|
|
20230901,134300,355201080,12450,12460,12460,12450,20
|
|
20230901,134200,354951990,12460,12460,12460,12460,41
|
|
20230901,134100,354441130,12460,12470,12470,12460,82
|
|
20230901,134000,353418700,12460,12460,12460,12460,10
|
|
20230901,133900,353294100,12470,12470,12470,12470,0
|
|
20230901,133800,353294100,12470,12470,12480,12470,53
|
|
20230901,133700,352633170,12460,12460,12460,12450,43
|
|
20230901,133600,352097680,12460,12460,12460,12460,11
|
|
20230901,133500,351960620,12470,12470,12470,12470,0
|
|
20230901,133400,351960620,12470,12470,12470,12470,71
|
|
20230901,133300,351075250,12460,12460,12460,12460,21
|
|
20230901,133200,350813590,12450,12460,12460,12450,61
|
|
20230901,133100,350053730,12460,12460,12460,12460,11
|
|
20230901,133000,349916670,12460,12460,12460,12450,31
|
|
20230901,132900,349530520,12450,12450,12450,12450,0
|
|
20230901,132800,349530520,12450,12450,12450,12450,41
|
|
20230901,132700,349020070,12450,12460,12460,12450,83
|
|
20230901,132600,347986000,12450,12450,12450,12450,11
|
|
20230901,132500,347849050,12460,12460,12460,12460,10
|
|
20230901,132400,347724450,12460,12460,12460,12460,29
|
|
20230901,132300,347363110,12460,12460,12460,12460,42
|
|
20230901,132200,346839790,12450,12450,12450,12450,21
|
|
20230901,132100,346578340,12450,12450,12450,12450,43
|
|
20230901,132000,346042990,12460,12460,12460,12460,11
|
|
20230901,131900,345905930,12460,12460,12460,12460,60
|
|
20230901,131800,345158330,12450,12450,12450,12450,0
|
|
20230901,131700,345158330,12450,12450,12450,12450,29
|
|
20230901,131600,344797280,12450,12470,12470,12450,864
|
|
20230901,131500,334037990,12460,12460,12460,12460,11
|
|
20230901,131400,333900930,12460,12460,12460,12460,0
|
|
20230901,131300,333900930,12460,12460,12460,12460,40
|
|
20230901,131200,333402530,12470,12460,12470,12460,82
|
|
20230901,131100,332380100,12460,12460,12460,12460,49
|
|
20230901,131000,331769560,12470,12460,12470,12460,47
|
|
20230901,130900,331183900,12460,12470,12470,12460,82
|
|
20230901,130800,330161470,12460,12470,12470,12460,36
|
|
20230901,130700,329712660,12470,12470,12470,12460,15
|
|
20230901,130600,329525720,12460,12460,12460,12460,72
|
|
20230901,130500,328628600,12470,12470,12470,12470,78
|
|
20230901,130400,327655940,12460,12460,12460,12460,11
|
|
20230901,130300,327518880,12460,12470,12470,12460,71
|
|
20230901,130200,326633910,12470,12480,12480,12470,123
|
|
20230901,130100,325099480,12480,12470,12480,12470,115
|
|
20230901,130000,323664710,12470,12470,12470,12470,0
|
|
20230901,125900,323664710,12470,12470,12470,12470,40
|
|
20230901,125800,323165910,12470,12470,12470,12470,48
|
|
20230901,125700,322567350,12470,12470,12470,12470,14
|
|
20230901,125600,322392770,12470,12460,12470,12460,43
|
|
20230901,125500,321856880,12470,12470,12470,12470,30
|
|
20230901,125400,321482780,12470,12470,12470,12470,41
|
|
20230901,125300,320971510,12460,12470,12470,12460,29
|
|
20230901,125200,320610150,12470,12460,12470,12460,12
|
|
20230901,125100,320460620,12470,12470,12470,12470,72
|
|
20230901,125000,319562780,12460,12470,12470,12460,32
|
|
20230901,124900,319163990,12470,12470,12470,12470,14
|
|
20230901,124800,318989410,12460,12470,12470,12460,110
|
|
20230901,124700,317618450,12480,12470,12480,12470,82
|
|
20230901,124600,316595200,12480,12470,12480,12470,42
|
|
20230901,124500,316071400,12480,12470,12480,12470,84
|
|
20230901,124400,315023690,12470,12480,12480,12470,82
|
|
20230901,124300,314000440,12470,12470,12470,12470,11
|
|
20230901,124200,313863270,12470,12470,12470,12470,10
|
|
20230901,124100,313738570,12480,12470,12480,12470,43
|
|
20230901,124000,313202340,12470,12460,12470,12460,42
|
|
20230901,123900,312678610,12460,12470,12470,12460,12
|
|
20230901,123800,312529080,12470,12470,12470,12470,0
|
|
20230901,123700,312529080,12470,12470,12470,12470,40
|
|
20230901,123600,312030280,12470,12460,12470,12460,44
|
|
20230901,123500,311481700,12470,12460,12470,12460,67
|
|
20230901,123400,310646830,12460,12460,12460,12460,41
|
|
20230901,123300,310135970,12460,12460,12460,12460,22
|
|
20230901,123200,309861850,12450,12450,12450,12450,11
|
|
20230901,123100,309724900,12450,12450,12450,12450,0
|
|
20230901,123000,309724900,12450,12460,12460,12450,140
|
|
20230901,122900,307981110,12460,12450,12460,12450,83
|
|
20230901,122800,306947040,12450,12450,12450,12450,10
|
|
20230901,122700,306822540,12450,12450,12450,12450,11
|
|
20230901,122600,306685590,12450,12450,12450,12450,41
|
|
20230901,122500,306175140,12440,12440,12440,12440,43
|
|
20230901,122400,305640220,12440,12440,12440,12440,11
|
|
20230901,122300,305503380,12440,12450,12450,12440,30
|
|
20230901,122200,305130120,12440,12440,12450,12440,118
|
|
20230901,122100,303661490,12450,12450,12450,12450,3
|
|
20230901,122000,303624140,12440,12440,12440,12440,0
|
|
20230901,121900,303624140,12440,12450,12450,12440,104
|
|
20230901,121800,302329650,12450,12450,12450,12450,9
|
|
20230901,121700,302217600,12450,12450,12450,12450,11
|
|
20230901,121600,302080650,12450,12450,12450,12450,30
|
|
20230901,121500,301707150,12450,12450,12450,12450,21
|
|
20230901,121400,301445700,12440,12450,12450,12440,82
|
|
20230901,121300,300425110,12450,12450,12450,12450,11
|
|
20230901,121200,300288160,12450,12450,12450,12450,40
|
|
20230901,121100,299790160,12450,12450,12450,12450,11
|
|
20230901,121000,299653210,12440,12440,12440,12440,0
|
|
20230901,120900,299653210,12440,12460,12460,12440,39
|
|
20230901,120800,299167910,12460,12450,12460,12450,115
|
|
20230901,120700,297735510,12450,12450,12450,12450,18
|
|
20230901,120600,297511410,12450,12450,12450,12450,2
|
|
20230901,120500,297486510,12440,12450,12450,12440,40
|
|
20230901,120400,296988620,12450,12450,12450,12450,78
|
|
20230901,120300,296017520,12450,12450,12450,12450,11
|
|
20230901,120200,295880570,12450,12450,12450,12450,23
|
|
20230901,120100,295594220,12440,12440,12450,12440,113
|
|
20230901,120000,294187790,12440,12440,12440,12440,12
|
|
20230901,115900,294038510,12440,12440,12440,12440,42
|
|
20230901,115800,293516030,12440,12440,12450,12440,71
|
|
20230901,115700,292632690,12450,12440,12450,12440,83
|
|
20230901,115600,291599460,12440,12440,12440,12440,0
|
|
20230901,115500,291599460,12440,12440,12440,12440,11
|
|
20230901,115400,291462620,12440,12440,12440,12440,73
|
|
20230901,115300,290554500,12450,12440,12450,12440,82
|
|
20230901,115200,289533700,12450,12440,12450,12440,18
|
|
20230901,115100,289309710,12450,12450,12450,12450,8
|
|
20230901,115000,289210110,12440,12440,12450,12440,135
|
|
20230901,114900,287530000,12440,12440,12440,12440,43
|
|
20230901,114800,286995080,12440,12440,12440,12440,11
|
|
20230901,114700,286858240,12450,12450,12450,12450,50
|
|
20230901,114600,286235740,12450,12460,12460,12450,82
|
|
20230901,114500,285214130,12450,12460,12460,12450,1013
|
|
20230901,114400,272601840,12460,12460,12460,12460,11
|
|
20230901,114300,272464780,12460,12460,12470,12460,92
|
|
20230901,114200,271317740,12470,12470,12470,12470,10
|
|
20230901,114100,271193040,12460,12460,12460,12460,11
|
|
20230901,114000,271055980,12460,12460,12460,12460,40
|
|
20230901,113900,270557580,12470,12460,12470,12460,82
|
|
20230901,113800,269535150,12460,12460,12460,12460,414
|
|
20230901,113700,264376710,12470,12470,12470,12470,4
|
|
20230901,113600,264326830,12460,12470,12470,12460,82
|
|
20230901,113500,263304400,12460,12460,12460,12460,11
|
|
20230901,113400,263167340,12470,12470,12470,12470,76
|
|
20230901,113300,262219620,12470,12470,12470,12470,43
|
|
20230901,113200,261683410,12470,12470,12470,12470,58
|
|
20230901,113100,260960150,12460,12460,12460,12460,10
|
|
20230901,113000,260835550,12460,12470,12470,12460,12
|
|
20230901,112900,260686020,12460,12480,12480,12460,62
|
|
20230901,112800,259912280,12480,12460,12480,12460,222
|
|
20230901,112700,257143940,12470,12470,12470,12470,1
|
|
20230901,112600,257131470,12470,12470,12470,12460,13
|
|
20230901,112500,256969470,12460,12470,12470,12460,125
|
|
20230901,112400,255411250,12470,12470,12470,12460,13
|
|
20230901,112300,255249240,12470,12460,12470,12460,54
|
|
20230901,112200,254576290,12470,12470,12470,12470,3
|
|
20230901,112100,254538880,12460,12470,12470,12460,85
|
|
20230901,112000,253479040,12460,12470,12470,12460,12
|
|
20230901,111900,253329510,12470,12470,12470,12460,178
|
|
20230901,111800,251111520,12470,12460,12470,12460,145
|
|
20230901,111700,249304100,12470,12470,12470,12470,2
|
|
20230901,111600,249279160,12460,12470,12470,12460,11
|
|
20230901,111500,249142090,12460,12470,12470,12460,54
|
|
20230901,111400,248468820,12470,12460,12470,12460,112
|
|
20230901,111300,247072580,12470,12460,12470,12460,13
|
|
20230901,111200,246910580,12460,12470,12470,12460,34
|
|
20230901,111100,246486910,12490,12490,12490,12490,73
|
|
20230901,111000,245575140,12470,12480,12490,12470,969
|
|
20230901,110900,233485860,12490,12490,12490,12490,1
|
|
20230901,110800,233473370,12510,12510,12510,12510,2
|
|
20230901,110700,233448350,12480,12520,12520,12480,449
|
|
20230901,110600,227838500,12490,12530,12530,12490,12
|
|
20230901,110500,227688580,12530,12530,12530,12530,1
|
|
20230901,110400,227676050,12530,12530,12530,12500,14
|
|
20230901,110300,227500900,12500,12500,12500,12500,63
|
|
20230901,110200,226713400,12490,12500,12500,12490,33
|
|
20230901,110100,226301220,12500,12500,12500,12500,1
|
|
20230901,110000,226288720,12500,12500,12500,12500,73
|
|
20230901,105900,225376220,12500,12500,12500,12500,2
|
|
20230901,105800,225351220,12500,12500,12500,12500,2
|
|
20230901,105700,225326220,12500,12500,12500,12490,35
|
|
20230901,105600,224889040,12500,12500,12500,12500,72
|
|
20230901,105500,223989040,12500,12490,12500,12490,3
|
|
20230901,105400,223951550,12500,12500,12500,12500,11
|
|
20230901,105300,223814050,12500,12500,12500,12500,72
|
|
20230901,105200,222914050,12500,12500,12500,12490,47
|
|
20230901,105100,222326860,12500,12500,12500,12500,7
|
|
20230901,105000,222239360,12500,12500,12500,12500,81
|
|
20230901,104900,221226860,12500,12500,12500,12500,72
|
|
20230901,104800,220326860,12500,12500,12500,12500,1
|
|
20230901,104700,220314360,12500,12500,12500,12500,71
|
|
20230901,104600,219426860,12540,12500,12540,12500,54
|
|
20230901,104500,218751780,12490,12500,12500,12490,390
|
|
20230901,104400,213880410,12500,12500,12500,12500,0
|
|
20230901,104300,213880410,12500,12500,12500,12500,23
|
|
20230901,104200,213592910,12500,12490,12500,12490,132
|
|
20230901,104100,211943520,12490,12490,12490,12490,92
|
|
20230901,104000,210794440,12490,12490,12490,12490,0
|
|
20230901,103900,210794440,12490,12490,12490,12490,200
|
|
20230901,103800,208296440,12500,12500,12500,12500,71
|
|
20230901,103700,207408940,12500,12500,12500,12500,36
|
|
20230901,103600,206958940,12500,12500,12500,12500,86
|
|
20230901,103500,205883940,12500,12500,12500,12500,175
|
|
20230901,103400,203696440,12500,12500,12500,12490,129
|
|
20230901,103300,202084190,12490,12490,12490,12490,0
|
|
20230901,103200,202084190,12490,12490,12490,12490,104
|
|
20230901,103100,200785230,12490,12490,12550,12490,120
|
|
20230901,103000,199282170,12550,12550,12550,12550,0
|
|
20230901,102900,199282170,12550,12550,12550,12550,0
|
|
20230901,102800,199282170,12550,12550,12550,12550,71
|
|
20230901,102700,198391120,12500,12510,12510,12500,51
|
|
20230901,102600,197753590,12500,12500,12500,12500,32
|
|
20230901,102500,197353590,12550,12550,12550,12550,48
|
|
20230901,102400,196751190,12550,12550,12550,12550,72
|
|
20230901,102300,195847590,12550,12550,12550,12550,1
|
|
20230901,102200,195835040,12490,12490,12490,12490,0
|
|
20230901,102100,195835040,12490,12490,12490,12490,239
|
|
20230901,102000,192849930,12550,12500,12550,12490,150
|
|
20230901,101900,190969640,12490,12490,12490,12490,0
|
|
20230901,101800,190969640,12490,12500,12500,12490,76
|
|
20230901,101700,190019810,12500,12500,12500,12500,13
|
|
20230901,101600,189857310,12500,12500,12500,12500,61
|
|
20230901,101500,189094810,12510,12510,12510,12510,145
|
|
20230901,101400,187280860,12510,12510,12510,12510,20
|
|
20230901,101300,187030660,12510,12500,12510,12500,177
|
|
20230901,101200,184817580,12500,12510,12510,12500,11
|
|
20230901,101100,184679980,12510,12510,12510,12510,29
|
|
20230901,101000,184317190,12510,12510,12510,12510,80
|
|
20230901,100900,183316390,12510,12510,12510,12510,42
|
|
20230901,100800,182790970,12500,12500,12500,12500,0
|
|
20230901,100700,182790970,12500,12500,12500,12500,5
|
|
20230901,100600,182728470,12550,12490,12550,12490,122
|
|
20230901,100500,181197910,12490,12500,12500,12490,62
|
|
20230901,100400,180423520,12550,12550,12550,12550,56
|
|
20230901,100300,179720720,12550,12550,12550,12550,41
|
|
20230901,100200,179206170,12490,12500,12500,12490,2
|
|
20230901,100100,179181180,12550,12550,12550,12550,25
|
|
20230901,100000,178867430,12550,12490,12550,12490,57
|
|
20230901,095900,178154000,12550,12550,12550,12550,113
|
|
20230901,095800,176735850,12550,12550,12550,12550,0
|
|
20230901,095700,176735850,12550,12550,12550,12550,0
|
|
20230901,095600,176735850,12550,12550,12550,12550,0
|
|
20230901,095500,176735850,12550,12490,12550,12490,651
|
|
20230901,095400,168600370,12490,12490,12490,12490,42
|
|
20230901,095300,168075790,12550,12550,12550,12550,10
|
|
20230901,095200,167950290,12550,12490,12550,12490,80
|
|
20230901,095100,166946770,12490,12490,12490,12490,39
|
|
20230901,095000,166459660,12490,12490,12490,12490,37
|
|
20230901,094900,165997530,12550,12550,12550,12550,0
|
|
20230901,094800,165997530,12550,12550,12550,12550,71
|
|
20230901,094700,165106480,12490,12490,12490,12490,44
|
|
20230901,094600,164556920,12490,12500,12500,12490,50
|
|
20230901,094500,163932360,12490,12500,12500,12490,36
|
|
20230901,094400,163482520,12490,12500,12500,12490,316
|
|
20230901,094300,159534240,12500,12500,12500,12500,497
|
|
20230901,094200,153321740,12560,12560,12560,12560,3
|
|
20230901,094100,153284060,12560,12560,12560,12560,75
|
|
20230901,094000,152342060,12560,12510,12560,12510,60
|
|
20230901,093900,151591310,12510,12550,12590,12510,82
|
|
20230901,093800,150560940,12550,12550,12550,12550,290
|
|
20230901,093700,146921440,12540,12540,12540,12540,70
|
|
20230901,093600,146043640,12540,12540,12540,12540,5
|
|
20230901,093500,145980940,12540,12540,12540,12540,0
|
|
20230901,093400,145980940,12540,12540,12540,12500,128
|
|
20230901,093300,144376410,12540,12540,12540,12540,32
|
|
20230901,093200,143975130,12540,12500,12540,12500,359
|
|
20230901,093100,139481860,12520,12510,12520,12510,1876
|
|
20230901,093000,115998650,12510,12500,12510,12500,72
|
|
20230901,092900,115098340,12470,12470,12470,12470,62
|
|
20230901,092800,114325200,12470,12480,12480,12470,173
|
|
20230901,092700,112166550,12480,12480,12480,12480,106
|
|
20230901,092600,110843670,12450,12500,12500,12450,3659
|
|
20230901,092500,65140930,12510,12520,12520,12510,318
|
|
20230901,092400,61161690,12520,12520,12520,12520,84
|
|
20230901,092300,60110010,12520,12530,12530,12520,237
|
|
20230901,092200,57140660,12530,12520,12530,12520,90
|
|
20230901,092100,56013850,12530,12530,12530,12530,57
|
|
20230901,092000,55299640,12530,12530,12530,12530,98
|
|
20230901,091900,54071700,12520,12520,12520,12520,31
|
|
20230901,091800,53683580,12530,12530,12530,12530,159
|
|
20230901,091700,51691310,12530,12530,12530,12530,7
|
|
20230901,091600,51603600,12530,12540,12540,12520,253
|
|
20230901,091500,48433460,12540,12540,12550,12540,329
|
|
20230901,091400,44307750,12550,12580,12580,12550,90
|
|
20230901,091300,43177390,12570,12570,12570,12570,91
|
|
20230901,091200,42033520,12550,12550,12550,12550,48
|
|
20230901,091100,41431120,12550,12550,12550,12550,200
|
|
20230901,091000,38921120,12550,12550,12550,12550,6
|
|
20230901,090900,38845820,12540,12510,12540,12500,268
|
|
20230901,090800,35489520,12520,12520,12520,12520,0
|
|
20230901,090700,35489520,12520,12520,12520,12520,0
|
|
20230901,090600,35489520,12520,12520,12520,12520,29
|
|
20230901,090500,35126440,12520,12510,12520,12500,754
|
|
20230901,090400,25691120,12510,12540,12540,12510,616
|
|
20230901,090300,17970980,12540,12570,12570,12540,512
|
|
20230901,090200,11545820,12540,12550,12550,12540,135
|
|
20230901,090100,9852420,12590,12600,12600,12590,129
|
|
20230901,090000,8227120,12610,12640,12640,12610,651
|