620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191700,425898880,9430,9430,9430,9430,2129
|
|
20230904,191600,425898880,9430,9430,9430,9430,0
|
|
20230904,191500,425898880,9430,9430,9430,9430,0
|
|
20230904,191400,425898880,9430,9430,9430,9430,0
|
|
20230904,191300,425898880,9430,9430,9430,9430,0
|
|
20230904,191200,425898880,9430,9430,9430,9430,0
|
|
20230904,191100,425898880,9430,9430,9430,9430,0
|
|
20230904,191000,425898880,9430,9430,9430,9430,0
|
|
20230904,190900,425898880,9430,9430,9430,9430,0
|
|
20230904,190800,425898880,9430,9430,9430,9430,0
|
|
20230904,190700,425898880,9430,9430,9430,9430,0
|
|
20230904,190600,425898880,9430,9430,9430,9430,0
|
|
20230904,190500,425898880,9430,9430,9430,9430,0
|
|
20230904,190400,425898880,9430,9430,9430,9430,0
|
|
20230904,190300,425898880,9430,9430,9430,9430,0
|
|
20230904,190200,425898880,9430,9430,9430,9430,0
|
|
20230904,190100,425898880,9430,9430,9430,9430,0
|
|
20230904,190000,425898880,9430,9430,9430,9430,0
|
|
20230904,185900,425898880,9430,9430,9430,9430,0
|
|
20230904,185800,425898880,9430,9430,9430,9430,0
|
|
20230904,185700,425898880,9430,9430,9430,9430,0
|
|
20230904,185600,425898880,9430,9430,9430,9430,0
|
|
20230904,185500,425898880,9430,9430,9430,9430,0
|
|
20230904,185400,425898880,9430,9430,9430,9430,0
|
|
20230904,185300,425898880,9430,9430,9430,9430,0
|
|
20230904,185200,425898880,9430,9430,9430,9430,0
|
|
20230904,185100,425898880,9430,9430,9430,9430,0
|
|
20230904,185000,425898880,9430,9430,9430,9430,0
|
|
20230904,184900,425898880,9430,9430,9430,9430,0
|
|
20230904,184800,425898880,9430,9430,9430,9430,0
|
|
20230904,184700,425898880,9430,9430,9430,9430,2129
|
|
20230904,184600,425898880,9430,9430,9430,9430,0
|
|
20230904,184500,425898880,9430,9430,9430,9430,0
|
|
20230904,184400,425898880,9430,9430,9430,9430,0
|
|
20230904,184300,425898880,9430,9430,9430,9430,0
|
|
20230904,184200,425898880,9430,9430,9430,9430,0
|
|
20230904,184100,425898880,9430,9430,9430,9430,0
|
|
20230904,184000,425898880,9430,9430,9430,9430,0
|
|
20230904,183900,425898880,9430,9430,9430,9430,0
|
|
20230904,183800,425898880,9430,9430,9430,9430,0
|
|
20230904,183700,425898880,9430,9430,9430,9430,0
|
|
20230904,183600,425898880,9430,9430,9430,9430,0
|
|
20230904,183500,425898880,9430,9430,9430,9430,0
|
|
20230904,183400,425898880,9430,9430,9430,9430,0
|
|
20230904,183300,425898880,9430,9430,9430,9430,0
|
|
20230904,183200,425898880,9430,9430,9430,9430,0
|
|
20230904,183100,425898880,9430,9430,9430,9430,0
|
|
20230904,183000,425898880,9430,9430,9430,9430,0
|
|
20230904,182900,425898880,9430,9430,9430,9430,0
|
|
20230904,182800,425898880,9430,9430,9430,9430,0
|
|
20230904,182700,425898880,9430,9430,9430,9430,0
|
|
20230904,182600,425898880,9430,9430,9430,9430,0
|
|
20230904,182500,425898880,9430,9430,9430,9430,0
|
|
20230904,182400,425898880,9430,9430,9430,9430,0
|
|
20230904,182300,425898880,9430,9430,9430,9430,0
|
|
20230904,182200,425898880,9430,9430,9430,9430,0
|
|
20230904,182100,425898880,9430,9430,9430,9430,0
|
|
20230904,182000,425898880,9430,9430,9430,9430,0
|
|
20230904,181900,425898880,9430,9430,9430,9430,0
|
|
20230904,181800,425898880,9430,9430,9430,9430,0
|
|
20230904,181700,425898880,9430,9430,9430,9430,2129
|
|
20230904,181600,425898880,9430,9430,9430,9430,0
|
|
20230904,181500,425898880,9430,9430,9430,9430,0
|
|
20230904,181400,425898880,9430,9430,9430,9430,0
|
|
20230904,181300,425898880,9430,9430,9430,9430,0
|
|
20230904,181200,425898880,9430,9430,9430,9430,0
|
|
20230904,181100,425898880,9430,9430,9430,9430,0
|
|
20230904,181000,425898880,9430,9430,9430,9430,0
|
|
20230904,180900,425898880,9430,9430,9430,9430,0
|
|
20230904,180800,425898880,9430,9430,9430,9430,0
|
|
20230904,180700,425898880,9430,9430,9430,9430,0
|
|
20230904,180600,425898880,9430,9430,9430,9430,0
|
|
20230904,180500,425898880,9430,9430,9430,9430,0
|
|
20230904,180400,425898880,9430,9430,9430,9430,0
|
|
20230904,180300,425898880,9430,9430,9430,9430,0
|
|
20230904,180200,425898880,9430,9430,9430,9430,0
|
|
20230904,180100,425898880,9430,9430,9430,9430,0
|
|
20230904,180000,425898880,9430,9430,9430,9430,0
|
|
20230904,175900,425898880,9430,9430,9430,9430,0
|
|
20230904,175800,425898880,9430,9430,9430,9430,0
|
|
20230904,175700,425898880,9430,9430,9430,9430,0
|
|
20230904,175600,425898880,9430,9430,9430,9430,0
|
|
20230904,175500,425898880,9430,9430,9430,9430,0
|
|
20230904,175400,425898880,9430,9430,9430,9430,0
|
|
20230904,175300,425898880,9430,9430,9430,9430,0
|
|
20230904,175200,425898880,9430,9430,9430,9430,0
|
|
20230904,175100,425898880,9430,9430,9430,9430,0
|
|
20230904,175000,425898880,9430,9430,9430,9430,0
|
|
20230904,174900,425898880,9430,9430,9430,9430,0
|
|
20230904,174800,425898880,9430,9430,9430,9430,0
|
|
20230904,174700,425898880,9430,9430,9430,9430,2129
|
|
20230904,174600,425898880,9430,9430,9430,9430,0
|
|
20230904,174500,425898880,9430,9430,9430,9430,0
|
|
20230904,174400,425898880,9430,9430,9430,9430,0
|
|
20230904,174300,425898880,9430,9430,9430,9430,0
|
|
20230904,174200,425898880,9430,9430,9430,9430,0
|
|
20230904,174100,425898880,9430,9430,9430,9430,0
|
|
20230904,174000,425898880,9430,9430,9430,9430,0
|
|
20230904,173900,425898880,9430,9430,9430,9430,0
|
|
20230904,173800,425898880,9430,9430,9430,9430,0
|
|
20230904,173700,425898880,9430,9430,9430,9430,0
|
|
20230904,173600,425898880,9430,9430,9430,9430,0
|
|
20230904,173500,425898880,9430,9430,9430,9430,0
|
|
20230904,173400,425898880,9430,9430,9430,9430,0
|
|
20230904,173300,425898880,9430,9430,9430,9430,0
|
|
20230904,173200,425898880,9430,9430,9430,9430,0
|
|
20230904,173100,425898880,9430,9430,9430,9430,0
|
|
20230904,173000,425898880,9430,9430,9430,9430,0
|
|
20230904,172900,425898880,9430,9430,9430,9430,0
|
|
20230904,172800,425898880,9430,9430,9430,9430,0
|
|
20230904,172700,425898880,9430,9430,9430,9430,0
|
|
20230904,172600,425898880,9430,9430,9430,9430,0
|
|
20230904,172500,425898880,9430,9430,9430,9430,0
|
|
20230904,172400,425898880,9430,9430,9430,9430,0
|
|
20230904,172300,425898880,9430,9430,9430,9430,0
|
|
20230904,172200,425898880,9430,9430,9430,9430,0
|
|
20230904,172100,425898880,9430,9430,9430,9430,0
|
|
20230904,172000,425898880,9430,9430,9430,9430,0
|
|
20230904,171900,425898880,9430,9430,9430,9430,0
|
|
20230904,171800,425898880,9430,9430,9430,9430,0
|
|
20230904,171700,425898880,9430,9430,9430,9430,2129
|
|
20230904,171600,425898880,9430,9430,9430,9430,0
|
|
20230904,171500,425898880,9430,9430,9430,9430,0
|
|
20230904,171400,425898880,9430,9430,9430,9430,0
|
|
20230904,171300,425898880,9430,9430,9430,9430,0
|
|
20230904,171200,425898880,9430,9430,9430,9430,0
|
|
20230904,171100,425898880,9430,9430,9430,9430,0
|
|
20230904,171000,425898880,9430,9430,9430,9430,0
|
|
20230904,170900,425898880,9430,9430,9430,9430,0
|
|
20230904,170800,425898880,9430,9430,9430,9430,0
|
|
20230904,170700,425898880,9430,9430,9430,9430,0
|
|
20230904,170600,425898880,9430,9430,9430,9430,0
|
|
20230904,170500,425898880,9430,9430,9430,9430,0
|
|
20230904,170400,425898880,9430,9430,9430,9430,0
|
|
20230904,170300,425898880,9430,9430,9430,9430,0
|
|
20230904,170200,425898880,9430,9430,9430,9430,0
|
|
20230904,170100,425898880,9430,9430,9430,9430,0
|
|
20230904,170000,425898880,9430,9430,9430,9430,0
|
|
20230904,165900,425898880,9430,9430,9430,9430,0
|
|
20230904,165800,425898880,9430,9430,9430,9430,0
|
|
20230904,165700,425898880,9430,9430,9430,9430,0
|
|
20230904,165600,425898880,9430,9430,9430,9430,0
|
|
20230904,165500,425898880,9430,9430,9430,9430,0
|
|
20230904,165400,425898880,9430,9430,9430,9430,0
|
|
20230904,165300,425898880,9430,9430,9430,9430,0
|
|
20230904,165200,425898880,9430,9430,9430,9430,0
|
|
20230904,165100,425898880,9430,9430,9430,9430,0
|
|
20230904,165000,425898880,9430,9430,9430,9430,0
|
|
20230904,164900,425898880,9430,9430,9430,9430,0
|
|
20230904,164800,425898880,9430,9430,9430,9430,0
|
|
20230904,164700,425898880,9430,9430,9430,9430,2129
|
|
20230904,164600,425898880,9430,9430,9430,9430,0
|
|
20230904,164500,425898880,9430,9430,9430,9430,0
|
|
20230904,164400,425898880,9430,9430,9430,9430,0
|
|
20230904,164300,425898880,9430,9430,9430,9430,0
|
|
20230904,164200,425898880,9430,9430,9430,9430,0
|
|
20230904,164100,425898880,9430,9430,9430,9430,0
|
|
20230904,164000,425898880,9430,9430,9430,9430,0
|
|
20230904,163900,425898880,9430,9430,9430,9430,0
|
|
20230904,163800,425898880,9430,9430,9430,9430,0
|
|
20230904,163700,425898880,9430,9430,9430,9430,0
|
|
20230904,163600,425898880,9430,9430,9430,9430,0
|
|
20230904,163500,425898880,9430,9430,9430,9430,0
|
|
20230904,163400,425898880,9430,9430,9430,9430,0
|
|
20230904,163300,425898880,9430,9430,9430,9430,0
|
|
20230904,163200,425898880,9430,9430,9430,9430,0
|
|
20230904,163100,425898880,9430,9430,9430,9430,0
|
|
20230904,163000,425898880,9430,9430,9430,9430,0
|
|
20230904,162900,425898880,9430,9430,9430,9430,0
|
|
20230904,162800,425898880,9430,9430,9430,9430,0
|
|
20230904,162700,425898880,9430,9430,9430,9430,0
|
|
20230904,162600,425898880,9430,9430,9430,9430,0
|
|
20230904,162500,425898880,9430,9430,9430,9430,0
|
|
20230904,162400,425898880,9430,9430,9430,9430,0
|
|
20230904,162300,425898880,9430,9430,9430,9430,0
|
|
20230904,162200,425898880,9430,9430,9430,9430,0
|
|
20230904,162100,425898880,9430,9430,9430,9430,0
|
|
20230904,162000,425898880,9430,9430,9430,9430,0
|
|
20230904,161900,425898880,9430,9430,9430,9430,0
|
|
20230904,161800,425898880,9430,9430,9430,9430,0
|
|
20230904,161700,425898880,9430,9430,9430,9430,2129
|
|
20230904,161600,425898880,9430,9430,9430,9430,0
|
|
20230904,161500,425898880,9430,9430,9430,9430,0
|
|
20230904,161400,425898880,9430,9430,9430,9430,0
|
|
20230904,161300,425898880,9430,9430,9430,9430,0
|
|
20230904,161200,425898880,9430,9430,9430,9430,0
|
|
20230904,161100,425898880,9430,9430,9430,9430,0
|
|
20230904,161000,425898880,9430,9430,9430,9430,0
|
|
20230904,160900,425898880,9430,9430,9430,9430,0
|
|
20230904,160800,425898880,9430,9430,9430,9430,0
|
|
20230904,160700,425898880,9430,9430,9430,9430,0
|
|
20230904,160600,425898880,9430,9430,9430,9430,0
|
|
20230904,160500,425898880,9430,9430,9430,9430,0
|
|
20230904,160400,425898880,9430,9430,9430,9430,0
|
|
20230904,160300,425898880,9430,9430,9430,9430,0
|
|
20230904,160200,425898880,9430,9430,9430,9430,0
|
|
20230904,160100,425898880,9430,9430,9430,9430,0
|
|
20230904,160000,425898880,9430,9430,9430,9430,0
|
|
20230904,155900,425898880,9430,9430,9430,9430,0
|
|
20230904,155800,425898880,9430,9430,9430,9430,0
|
|
20230904,155700,425898880,9430,9430,9430,9430,0
|
|
20230904,155600,425898880,9430,9430,9430,9430,0
|
|
20230904,155500,425898880,9430,9430,9430,9430,0
|
|
20230904,155400,425898880,9430,9430,9430,9430,0
|
|
20230904,155300,425898880,9430,9430,9430,9430,0
|
|
20230904,155200,425898880,9430,9430,9430,9430,0
|
|
20230904,155100,425898880,9430,9430,9430,9430,0
|
|
20230904,155000,425898880,9430,9430,9430,9430,0
|
|
20230904,154900,425898880,9430,9430,9430,9430,0
|
|
20230904,154800,425898880,9430,9430,9430,9430,0
|
|
20230904,154700,425898880,9430,9430,9430,9430,2129
|
|
20230904,154600,425898880,9430,9430,9430,9430,0
|
|
20230904,154500,425898880,9430,9430,9430,9430,0
|
|
20230904,154400,425898880,9430,9430,9430,9430,0
|
|
20230904,154300,425898880,9430,9430,9430,9430,0
|
|
20230904,154200,425898880,9430,9430,9430,9430,0
|
|
20230904,154100,425898880,9430,9430,9430,9430,0
|
|
20230904,154000,425898880,9430,9430,9430,9430,0
|
|
20230904,153900,425898880,9430,9430,9430,9430,0
|
|
20230904,153800,425898880,9430,9430,9430,9430,0
|
|
20230904,153700,425898880,9430,9430,9430,9430,0
|
|
20230904,153600,425898880,9430,9430,9430,9430,0
|
|
20230904,153500,425898880,9430,9430,9430,9430,0
|
|
20230904,153400,425898880,9430,9430,9430,9430,0
|
|
20230904,153300,425898880,9430,9430,9430,9430,0
|
|
20230904,153200,425898880,9430,9430,9430,9430,0
|
|
20230904,153100,425898880,9430,9430,9430,9430,0
|
|
20230904,153000,425898880,9430,9430,9430,9430,2129
|
|
20230904,152900,405822410,9380,9380,9380,9380,0
|
|
20230904,152800,405822410,9380,9380,9380,9380,0
|
|
20230904,152700,405822410,9380,9380,9380,9380,0
|
|
20230904,152600,405822410,9380,9380,9380,9380,0
|
|
20230904,152500,405822410,9380,9380,9380,9380,0
|
|
20230904,152400,405822410,9380,9380,9380,9380,0
|
|
20230904,152300,405822410,9380,9380,9380,9380,0
|
|
20230904,152200,405822410,9380,9380,9380,9380,0
|
|
20230904,152100,405822410,9380,9380,9380,9380,0
|
|
20230904,152000,405822410,9380,9380,9380,9380,0
|
|
20230904,151900,405822410,9380,9370,9380,9370,43
|
|
20230904,151800,405419450,9380,9380,9380,9380,1
|
|
20230904,151700,405410070,9370,9370,9370,9370,3
|
|
20230904,151600,405381960,9370,9370,9370,9370,319
|
|
20230904,151500,402392930,9380,9380,9380,9380,81
|
|
20230904,151400,401633150,9380,9380,9380,9380,0
|
|
20230904,151300,401633150,9380,9380,9380,9380,50
|
|
20230904,151200,401164150,9380,9380,9380,9380,0
|
|
20230904,151100,401164150,9380,9380,9380,9380,1
|
|
20230904,151000,401154770,9370,9370,9370,9370,90
|
|
20230904,150900,400311470,9370,9370,9370,9370,50
|
|
20230904,150800,399842970,9370,9360,9370,9360,111
|
|
20230904,150700,398802950,9360,9360,9360,9360,0
|
|
20230904,150600,398802950,9360,9360,9360,9360,0
|
|
20230904,150500,398802950,9360,9360,9360,9360,106
|
|
20230904,150400,397810790,9370,9380,9380,9370,854
|
|
20230904,150300,389802320,9400,9400,9400,9400,0
|
|
20230904,150200,389802320,9400,9400,9400,9400,0
|
|
20230904,150100,389802320,9400,9400,9400,9400,25
|
|
20230904,150000,389567320,9390,9400,9400,9390,54
|
|
20230904,145900,389059740,9400,9400,9400,9400,0
|
|
20230904,145800,389059740,9400,9390,9400,9390,25
|
|
20230904,145700,388824750,9390,9390,9390,9390,100
|
|
20230904,145600,387885750,9390,9390,9390,9390,0
|
|
20230904,145500,387885750,9390,9390,9390,9390,0
|
|
20230904,145400,387885750,9390,9390,9390,9390,0
|
|
20230904,145300,387885750,9390,9390,9390,9390,500
|
|
20230904,145200,383190750,9390,9390,9390,9390,0
|
|
20230904,145100,383190750,9390,9390,9390,9390,5
|
|
20230904,145000,383143800,9390,9390,9390,9390,0
|
|
20230904,144900,383143800,9390,9390,9390,9390,0
|
|
20230904,144800,383143800,9390,9390,9390,9390,0
|
|
20230904,144700,383143800,9390,9390,9390,9390,0
|
|
20230904,144600,383143800,9390,9390,9390,9390,0
|
|
20230904,144500,383143800,9390,9390,9390,9390,1
|
|
20230904,144400,383134410,9390,9360,9390,9360,136
|
|
20230904,144300,381861300,9360,9360,9360,9360,27
|
|
20230904,144200,381608580,9360,9360,9360,9360,585
|
|
20230904,144100,376132980,9360,9360,9360,9360,84
|
|
20230904,144000,375346740,9360,9360,9360,9360,24
|
|
20230904,143900,375122100,9360,9360,9360,9360,34
|
|
20230904,143800,374803860,9360,9360,9360,9360,122
|
|
20230904,143700,373661940,9360,9360,9360,9360,23
|
|
20230904,143600,373446660,9360,9370,9370,9360,53
|
|
20230904,143500,372950530,9370,9370,9370,9370,45
|
|
20230904,143400,372528880,9360,9370,9370,9360,155
|
|
20230904,143300,371077080,9360,9370,9370,9360,96
|
|
20230904,143200,370177900,9370,9370,9370,9370,75
|
|
20230904,143100,369475150,9370,9380,9380,9370,75
|
|
20230904,143000,368772000,9390,9390,9390,9390,324
|
|
20230904,142900,365729640,9400,9400,9400,9400,0
|
|
20230904,142800,365729640,9400,9400,9400,9400,0
|
|
20230904,142700,365729640,9400,9400,9400,9400,1
|
|
20230904,142600,365720240,9390,9390,9390,9390,148
|
|
20230904,142500,364330520,9390,9380,9390,9380,50
|
|
20230904,142400,363861030,9370,9370,9370,9370,131
|
|
20230904,142300,362633560,9370,9370,9380,9370,17
|
|
20230904,142200,362474260,9370,9370,9370,9370,0
|
|
20230904,142100,362474260,9370,9400,9400,9370,338
|
|
20230904,142000,359301410,9400,9370,9400,9370,212
|
|
20230904,141900,357314940,9370,9370,9380,9370,230
|
|
20230904,141800,355159790,9380,9380,9380,9380,79
|
|
20230904,141700,354418770,9380,9380,9380,9380,136
|
|
20230904,141600,353143090,9390,9400,9400,9390,501
|
|
20230904,141500,348434710,9430,9430,9430,9430,20
|
|
20230904,141400,348246110,9430,9430,9430,9430,140
|
|
20230904,141300,346925910,9400,9400,9400,9400,0
|
|
20230904,141200,346925910,9400,9400,9400,9400,0
|
|
20230904,141100,346925910,9400,9400,9400,9400,158
|
|
20230904,141000,345440710,9440,9440,9440,9440,16
|
|
20230904,140900,345289670,9440,9440,9440,9440,1
|
|
20230904,140800,345280230,9410,9410,9410,9410,17
|
|
20230904,140700,345120260,9400,9400,9400,9400,0
|
|
20230904,140600,345120260,9400,9400,9400,9400,11
|
|
20230904,140500,345016860,9410,9410,9410,9410,10
|
|
20230904,140400,344922760,9410,9410,9410,9410,2
|
|
20230904,140300,344903940,9410,9410,9410,9410,59
|
|
20230904,140200,344348750,9410,9410,9410,9410,92
|
|
20230904,140100,343483030,9410,9410,9410,9410,0
|
|
20230904,140000,343483030,9410,9410,9410,9410,500
|
|
20230904,135900,338778030,9410,9410,9410,9410,0
|
|
20230904,135800,338778030,9410,9410,9410,9410,0
|
|
20230904,135700,338778030,9410,9410,9410,9410,0
|
|
20230904,135600,338778030,9410,9410,9410,9410,12
|
|
20230904,135500,338665110,9440,9440,9440,9440,0
|
|
20230904,135400,338665110,9440,9440,9440,9440,3
|
|
20230904,135300,338636790,9400,9420,9420,9400,150
|
|
20230904,135200,337226710,9450,9450,9450,9450,30
|
|
20230904,135100,336943210,9480,9480,9480,9480,0
|
|
20230904,135000,336943210,9480,9480,9480,9480,0
|
|
20230904,134900,336943210,9480,9480,9480,9480,0
|
|
20230904,134800,336943210,9480,9480,9480,9480,0
|
|
20230904,134700,336943210,9480,9480,9480,9480,0
|
|
20230904,134600,336943210,9480,9480,9480,9480,1
|
|
20230904,134500,336933730,9450,9430,9450,9430,282
|
|
20230904,134400,334274380,9430,9430,9430,9400,344
|
|
20230904,134300,331031900,9430,9430,9430,9430,0
|
|
20230904,134200,331031900,9430,9430,9430,9430,0
|
|
20230904,134100,331031900,9430,9430,9430,9430,0
|
|
20230904,134000,331031900,9430,9430,9430,9430,0
|
|
20230904,133900,331031900,9430,9430,9430,9430,0
|
|
20230904,133800,331031900,9430,9430,9430,9430,1
|
|
20230904,133700,331022470,9410,9410,9410,9410,15
|
|
20230904,133600,330881320,9410,9410,9410,9410,155
|
|
20230904,133500,329422770,9410,9410,9410,9410,0
|
|
20230904,133400,329422770,9410,9410,9410,9410,0
|
|
20230904,133300,329422770,9410,9410,9410,9410,0
|
|
20230904,133200,329422770,9410,9410,9410,9410,0
|
|
20230904,133100,329422770,9410,9410,9410,9410,0
|
|
20230904,133000,329422770,9410,9390,9410,9390,79
|
|
20230904,132900,328680940,9410,9410,9410,9410,0
|
|
20230904,132800,328680940,9410,9410,9410,9410,0
|
|
20230904,132700,328680940,9410,9410,9410,9410,0
|
|
20230904,132600,328680940,9410,9410,9410,9410,0
|
|
20230904,132500,328680940,9410,9410,9410,9410,0
|
|
20230904,132400,328680940,9410,9410,9410,9410,0
|
|
20230904,132300,328680940,9410,9410,9410,9410,0
|
|
20230904,132200,328680940,9410,9410,9410,9410,0
|
|
20230904,132100,328680940,9410,9410,9410,9410,1
|
|
20230904,132000,328671530,9400,9400,9400,9400,0
|
|
20230904,131900,328671530,9400,9400,9400,9400,2
|
|
20230904,131800,328652730,9400,9400,9400,9400,1
|
|
20230904,131700,328643330,9390,9390,9390,9390,100
|
|
20230904,131600,327704330,9380,9380,9380,9380,0
|
|
20230904,131500,327704330,9380,9380,9380,9380,7
|
|
20230904,131400,327638670,9420,9420,9420,9420,190
|
|
20230904,131300,325848870,9410,9400,9410,9400,450
|
|
20230904,131200,321616970,9370,9370,9370,9370,4
|
|
20230904,131100,321579490,9370,9380,9380,9370,50
|
|
20230904,131000,321110550,9380,9380,9380,9380,1
|
|
20230904,130900,321101170,9380,9400,9400,9380,2000
|
|
20230904,130800,302318490,9420,9420,9420,9420,0
|
|
20230904,130700,302318490,9420,9420,9420,9420,0
|
|
20230904,130600,302318490,9420,9420,9420,9420,3
|
|
20230904,130500,302290230,9420,9420,9420,9420,134
|
|
20230904,130400,301027950,9440,9420,9440,9420,65
|
|
20230904,130300,300415610,9440,9430,9440,9420,165
|
|
20230904,130200,298860770,9430,9430,9430,9430,162
|
|
20230904,130100,297333110,9440,9420,9440,9420,930
|
|
20230904,130000,288563370,9420,9420,9420,9420,50
|
|
20230904,125900,288092370,9410,9410,9410,9410,0
|
|
20230904,125800,288092370,9410,9420,9420,9410,586
|
|
20230904,125700,282578100,9420,9420,9420,9420,200
|
|
20230904,125600,280694100,9420,9420,9420,9420,0
|
|
20230904,125500,280694100,9420,9420,9420,9420,0
|
|
20230904,125400,280694100,9420,9420,9420,9420,106
|
|
20230904,125300,279695580,9430,9420,9430,9420,80
|
|
20230904,125200,278941310,9430,9430,9430,9430,2
|
|
20230904,125100,278922450,9430,9430,9430,9430,0
|
|
20230904,125000,278922450,9430,9430,9430,9430,0
|
|
20230904,124900,278922450,9430,9430,9430,9430,0
|
|
20230904,124800,278922450,9430,9430,9430,9430,0
|
|
20230904,124700,278922450,9430,9420,9430,9420,16
|
|
20230904,124600,278771720,9420,9410,9420,9410,92
|
|
20230904,124500,277905110,9410,9410,9410,9410,0
|
|
20230904,124400,277905110,9410,9410,9410,9410,12
|
|
20230904,124300,277792190,9420,9420,9420,9420,0
|
|
20230904,124200,277792190,9420,9420,9420,9420,50
|
|
20230904,124100,277321190,9420,9420,9420,9420,2
|
|
20230904,124000,277302350,9420,9420,9420,9420,0
|
|
20230904,123900,277302350,9420,9420,9420,9420,1
|
|
20230904,123800,277292930,9400,9400,9400,9400,0
|
|
20230904,123700,277292930,9400,9400,9400,9400,0
|
|
20230904,123600,277292930,9400,9400,9400,9400,242
|
|
20230904,123500,275018130,9400,9400,9400,9400,14
|
|
20230904,123400,274886530,9430,9400,9430,9400,101
|
|
20230904,123300,273937100,9390,9390,9390,9390,0
|
|
20230904,123200,273937100,9390,9390,9390,9390,19
|
|
20230904,123100,273758690,9430,9430,9430,9430,0
|
|
20230904,123000,273758690,9430,9410,9430,9390,329
|
|
20230904,122900,270667350,9410,9420,9420,9410,644
|
|
20230904,122800,264605320,9420,9420,9420,9420,0
|
|
20230904,122700,264605320,9420,9420,9420,9420,50
|
|
20230904,122600,264134320,9430,9430,9430,9430,0
|
|
20230904,122500,264134320,9430,9430,9430,9430,1
|
|
20230904,122400,264124890,9420,9420,9420,9420,4
|
|
20230904,122300,264087210,9430,9430,9430,9430,192
|
|
20230904,122200,262276650,9430,9430,9430,9430,1
|
|
20230904,122100,262267220,9440,9430,9440,9430,6
|
|
20230904,122000,262210630,9440,9440,9440,9440,0
|
|
20230904,121900,262210630,9440,9440,9440,9440,0
|
|
20230904,121800,262210630,9440,9440,9440,9440,0
|
|
20230904,121700,262210630,9440,9440,9440,9440,1
|
|
20230904,121600,262201190,9440,9440,9440,9440,0
|
|
20230904,121500,262201190,9440,9440,9440,9440,0
|
|
20230904,121400,262201190,9440,9440,9440,9440,0
|
|
20230904,121300,262201190,9440,9440,9440,9440,0
|
|
20230904,121200,262201190,9440,9440,9440,9440,1
|
|
20230904,121100,262191750,9440,9440,9440,9440,0
|
|
20230904,121000,262191750,9440,9440,9440,9440,0
|
|
20230904,120900,262191750,9440,9440,9440,9440,0
|
|
20230904,120800,262191750,9440,9440,9440,9440,0
|
|
20230904,120700,262191750,9440,9440,9440,9440,0
|
|
20230904,120600,262191750,9440,9440,9440,9440,0
|
|
20230904,120500,262191750,9440,9440,9440,9440,0
|
|
20230904,120400,262191750,9440,9440,9440,9440,0
|
|
20230904,120300,262191750,9440,9440,9440,9440,0
|
|
20230904,120200,262191750,9440,9440,9440,9440,110
|
|
20230904,120100,261153350,9440,9440,9440,9440,69
|
|
20230904,120000,260501990,9440,9440,9440,9440,0
|
|
20230904,115900,260501990,9440,9440,9440,9440,0
|
|
20230904,115800,260501990,9440,9440,9440,9440,1
|
|
20230904,115700,260492550,9450,9450,9450,9450,0
|
|
20230904,115600,260492550,9450,9450,9450,9450,0
|
|
20230904,115500,260492550,9450,9450,9450,9450,0
|
|
20230904,115400,260492550,9450,9450,9450,9450,0
|
|
20230904,115300,260492550,9450,9450,9450,9450,0
|
|
20230904,115200,260492550,9450,9450,9450,9450,3
|
|
20230904,115100,260464200,9450,9430,9450,9420,454
|
|
20230904,115000,256187150,9420,9430,9430,9420,4
|
|
20230904,114900,256149440,9450,9450,9450,9450,34
|
|
20230904,114800,255828140,9430,9430,9430,9430,0
|
|
20230904,114700,255828140,9430,9450,9450,9430,35
|
|
20230904,114600,255497970,9440,9440,9440,9440,330
|
|
20230904,114500,252382770,9440,9440,9440,9440,0
|
|
20230904,114400,252382770,9440,9440,9440,9440,11
|
|
20230904,114300,252278930,9440,9440,9440,9440,200
|
|
20230904,114200,250390930,9440,9440,9440,9440,150
|
|
20230904,114100,248974930,9440,9440,9440,9440,100
|
|
20230904,114000,248030930,9440,9440,9440,9440,236
|
|
20230904,113900,245803090,9440,9440,9440,9440,0
|
|
20230904,113800,245803090,9440,9440,9440,9440,0
|
|
20230904,113700,245803090,9440,9450,9450,9440,214
|
|
20230904,113600,243782510,9440,9460,9460,9440,620
|
|
20230904,113500,237921600,9470,9470,9470,9470,208
|
|
20230904,113400,235951840,9470,9480,9500,9470,138
|
|
20230904,113300,234641610,9480,9480,9480,9480,1
|
|
20230904,113200,234632130,9460,9460,9460,9460,1
|
|
20230904,113100,234622670,9480,9500,9500,9460,776
|
|
20230904,113000,227267040,9510,9510,9510,9500,497
|
|
20230904,112900,222541460,9500,9520,9600,9500,3630
|
|
20230904,112800,187801860,9510,9520,9520,9510,207
|
|
20230904,112700,185831230,9520,9480,9520,9480,107
|
|
20230904,112600,184813300,9480,9480,9480,9480,72
|
|
20230904,112500,184130740,9520,9520,9520,9520,0
|
|
20230904,112400,184130740,9520,9510,9520,9510,2
|
|
20230904,112300,184111710,9510,9480,9510,9480,2
|
|
20230904,112200,184092720,9480,9450,9480,9450,102
|
|
20230904,112100,183125810,9460,9480,9480,9460,172
|
|
20230904,112000,181498610,9450,9450,9450,9450,244
|
|
20230904,111900,179192810,9460,9460,9480,9460,75
|
|
20230904,111800,178483250,9470,9480,9480,9460,18
|
|
20230904,111700,178312760,9540,9470,9540,9450,4
|
|
20230904,111600,178274810,9500,9540,9540,9500,907
|
|
20230904,111500,169655870,9550,9540,9570,9540,625
|
|
20230904,111400,163681350,9540,9480,9540,9480,1180
|
|
20230904,111300,152460890,9470,9440,9470,9440,2173
|
|
20230904,111200,131911750,9420,9420,9420,9420,30
|
|
20230904,111100,131629150,9410,9410,9410,9410,1
|
|
20230904,111000,131619740,9400,9400,9400,9400,13
|
|
20230904,110900,131497540,9400,9400,9400,9400,152
|
|
20230904,110800,130068740,9400,9400,9400,9400,12
|
|
20230904,110700,129955940,9400,9400,9400,9400,1
|
|
20230904,110600,129946540,9400,9400,9400,9400,2
|
|
20230904,110500,129927740,9400,9400,9400,9400,158
|
|
20230904,110400,128442540,9410,9430,9430,9410,140
|
|
20230904,110300,127124360,9430,9430,9430,9430,40
|
|
20230904,110200,126747160,9430,9430,9430,9430,0
|
|
20230904,110100,126747160,9430,9430,9430,9430,0
|
|
20230904,110000,126747160,9430,9430,9430,9430,1
|
|
20230904,105900,126737730,9430,9430,9430,9430,0
|
|
20230904,105800,126737730,9430,9430,9430,9430,10
|
|
20230904,105700,126643430,9440,9440,9440,9440,0
|
|
20230904,105600,126643430,9440,9430,9440,9430,252
|
|
20230904,105500,124264650,9440,9440,9440,9440,10
|
|
20230904,105400,124170250,9430,9430,9430,9430,0
|
|
20230904,105300,124170250,9430,9430,9430,9430,9
|
|
20230904,105200,124085380,9420,9420,9420,9420,1
|
|
20230904,105100,124075960,9420,9420,9420,9420,0
|
|
20230904,105000,124075960,9420,9420,9420,9420,175
|
|
20230904,104900,122427460,9430,9430,9430,9430,0
|
|
20230904,104800,122427460,9430,9430,9430,9430,1
|
|
20230904,104700,122418030,9430,9430,9430,9430,0
|
|
20230904,104600,122418030,9430,9430,9430,9430,0
|
|
20230904,104500,122418030,9430,9430,9430,9430,0
|
|
20230904,104400,122418030,9430,9430,9430,9430,15
|
|
20230904,104300,122276580,9430,9430,9430,9430,7
|
|
20230904,104200,122210570,9430,9430,9430,9430,17
|
|
20230904,104100,122050260,9440,9440,9440,9440,0
|
|
20230904,104000,122050260,9440,9440,9440,9440,9
|
|
20230904,103900,121965300,9440,9440,9440,9440,101
|
|
20230904,103800,121011860,9450,9450,9450,9450,102
|
|
20230904,103700,120047960,9450,9450,9450,9450,3
|
|
20230904,103600,120019610,9440,9440,9440,9440,0
|
|
20230904,103500,120019610,9440,9450,9450,9440,16
|
|
20230904,103400,119868420,9460,9460,9460,9460,2
|
|
20230904,103300,119849500,9460,9460,9460,9460,0
|
|
20230904,103200,119849500,9460,9460,9460,9460,0
|
|
20230904,103100,119849500,9460,9460,9460,9460,21
|
|
20230904,103000,119650840,9460,9460,9460,9460,29
|
|
20230904,102900,119376500,9460,9460,9460,9460,0
|
|
20230904,102800,119376500,9460,9460,9460,9460,0
|
|
20230904,102700,119376500,9460,9460,9460,9460,1
|
|
20230904,102600,119367040,9480,9480,9480,9480,0
|
|
20230904,102500,119367040,9480,9480,9480,9480,11
|
|
20230904,102400,119262760,9480,9480,9480,9480,0
|
|
20230904,102300,119262760,9480,9480,9480,9480,0
|
|
20230904,102200,119262760,9480,9480,9480,9480,0
|
|
20230904,102100,119262760,9480,9480,9480,9480,1
|
|
20230904,102000,119253280,9480,9480,9480,9480,28
|
|
20230904,101900,118987840,9470,9470,9470,9470,0
|
|
20230904,101800,118987840,9470,9470,9470,9470,10
|
|
20230904,101700,118893140,9470,9470,9470,9470,0
|
|
20230904,101600,118893140,9470,9470,9470,9470,1
|
|
20230904,101500,118883670,9450,9450,9450,9450,1
|
|
20230904,101400,118874220,9470,9470,9470,9470,1
|
|
20230904,101300,118864750,9450,9450,9450,9450,1
|
|
20230904,101200,118855300,9450,9450,9450,9450,3
|
|
20230904,101100,118826950,9460,9460,9460,9460,40
|
|
20230904,101000,118448550,9480,9480,9480,9480,4
|
|
20230904,100900,118410630,9480,9480,9480,9480,4
|
|
20230904,100800,118372710,9490,9490,9490,9490,0
|
|
20230904,100700,118372710,9490,9500,9500,9490,14
|
|
20230904,100600,118239810,9500,9500,9500,9500,5
|
|
20230904,100500,118192310,9430,9440,9440,9430,249
|
|
20230904,100400,115841760,9430,9430,9430,9430,0
|
|
20230904,100300,115841760,9430,9430,9430,9430,0
|
|
20230904,100200,115841760,9430,9430,9430,9430,0
|
|
20230904,100100,115841760,9430,9440,9440,9430,301
|
|
20230904,100000,113000360,9440,9440,9440,9440,121
|
|
20230904,095900,111858120,9430,9430,9430,9430,0
|
|
20230904,095800,111858120,9430,9430,9430,9430,0
|
|
20230904,095700,111858120,9430,9450,9450,9430,301
|
|
20230904,095600,109016590,9440,9440,9440,9440,1
|
|
20230904,095500,109007150,9470,9450,9470,9450,60
|
|
20230904,095400,108439160,9460,9460,9470,9460,17
|
|
20230904,095300,108278260,9470,9540,9540,9470,45
|
|
20230904,095200,107849960,9500,9470,9560,9470,522
|
|
20230904,095100,102894450,9460,9420,9460,9420,20
|
|
20230904,095000,102706010,9420,9420,9420,9420,5
|
|
20230904,094900,102658910,9410,9430,9430,9410,310
|
|
20230904,094800,99741060,9460,9460,9460,9460,1
|
|
20230904,094700,99731600,9460,9480,9480,9460,18
|
|
20230904,094600,99560980,9470,9420,9470,9420,893
|
|
20230904,094500,91135010,9420,9420,9420,9420,0
|
|
20230904,094400,91135010,9420,9420,9420,9420,200
|
|
20230904,094300,89251010,9410,9410,9430,9410,37
|
|
20230904,094200,88902460,9430,9430,9430,9430,7
|
|
20230904,094100,88836450,9420,9430,9430,9420,57
|
|
20230904,094000,88299470,9430,9430,9430,9410,58
|
|
20230904,093900,87753530,9430,9420,9430,9410,13
|
|
20230904,093800,87631070,9460,9460,9460,9460,1
|
|
20230904,093700,87621610,9430,9450,9450,9410,6
|
|
20230904,093600,87565030,9420,9450,9460,9420,3
|
|
20230904,093500,87536700,9450,9450,9450,9450,145
|
|
20230904,093400,86166450,9400,9420,9420,9400,546
|
|
20230904,093300,81033570,9450,9450,9450,9450,41
|
|
20230904,093200,80646120,9450,9450,9450,9450,3
|
|
20230904,093100,80617770,9450,9440,9450,9440,111
|
|
20230904,093000,79568840,9450,9400,9450,9400,185
|
|
20230904,092900,77826650,9400,9400,9400,9400,0
|
|
20230904,092800,77826650,9400,9400,9400,9400,1
|
|
20230904,092700,77817250,9400,9400,9400,9400,21
|
|
20230904,092600,77619850,9400,9400,9400,9400,0
|
|
20230904,092500,77619850,9400,9400,9400,9400,0
|
|
20230904,092400,77619850,9400,9420,9420,9400,15
|
|
20230904,092300,77478770,9420,9420,9420,9420,3
|
|
20230904,092200,77450510,9420,9420,9420,9420,51
|
|
20230904,092100,76970090,9410,9410,9410,9410,50
|
|
20230904,092000,76499590,9390,9420,9420,9390,248
|
|
20230904,091900,74170750,9450,9450,9450,9450,0
|
|
20230904,091800,74170750,9450,9410,9450,9410,18
|
|
20230904,091700,74000840,9390,9390,9410,9390,4
|
|
20230904,091600,73963260,9390,9400,9400,9390,58
|
|
20230904,091500,73418080,9400,9400,9400,9400,146
|
|
20230904,091400,72045680,9420,9420,9420,9420,1
|
|
20230904,091300,72036260,9450,9460,9460,9420,29
|
|
20230904,091200,71762370,9460,9400,9460,9400,20
|
|
20230904,091100,71573790,9400,9420,9420,9400,403
|
|
20230904,091000,67785550,9410,9410,9410,9410,0
|
|
20230904,090900,67785550,9410,9420,9420,9410,395
|
|
20230904,090800,64068490,9490,9410,9500,9410,465
|
|
20230904,090700,59660450,9430,9430,9430,9430,2
|
|
20230904,090600,59641590,9440,9370,9470,9370,122
|
|
20230904,090500,58490570,9290,9290,9290,9290,361
|
|
20230904,090400,55136880,9290,9270,9290,9270,955
|
|
20230904,090300,46273320,9200,9270,9270,9200,1301
|
|
20230904,090200,34250960,9270,9250,9270,9200,691
|
|
20230904,090100,27882920,9290,9240,9290,9220,154
|
|
20230904,090000,26462600,9260,9330,9350,9260,2839
|