621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,191700,1388718770,10650,10650,10650,10650,0
|
|
20230901,191600,1388718770,10650,10650,10650,10650,0
|
|
20230901,191500,1388718770,10650,10650,10650,10650,0
|
|
20230901,191400,1388718770,10650,10650,10650,10650,0
|
|
20230901,191300,1388718770,10650,10650,10650,10650,0
|
|
20230901,191200,1388718770,10650,10650,10650,10650,0
|
|
20230901,191100,1388718770,10650,10650,10650,10650,0
|
|
20230901,191000,1388718770,10650,10650,10650,10650,0
|
|
20230901,190900,1388718770,10650,10650,10650,10650,0
|
|
20230901,190800,1388718770,10650,10650,10650,10650,0
|
|
20230901,190700,1388718770,10650,10650,10650,10650,0
|
|
20230901,190600,1388718770,10650,10650,10650,10650,0
|
|
20230901,190500,1388718770,10650,10650,10650,10650,0
|
|
20230901,190400,1388718770,10650,10650,10650,10650,0
|
|
20230901,190300,1388718770,10650,10650,10650,10650,0
|
|
20230901,190200,1388718770,10650,10650,10650,10650,0
|
|
20230901,190100,1388718770,10650,10650,10650,10650,0
|
|
20230901,190000,1388718770,10650,10650,10650,10650,0
|
|
20230901,185900,1388718770,10650,10650,10650,10650,0
|
|
20230901,185800,1388718770,10650,10650,10650,10650,0
|
|
20230901,185700,1388718770,10650,10650,10650,10650,0
|
|
20230901,185600,1388718770,10650,10650,10650,10650,0
|
|
20230901,185500,1388718770,10650,10650,10650,10650,0
|
|
20230901,185400,1388718770,10650,10650,10650,10650,0
|
|
20230901,185300,1388718770,10650,10650,10650,10650,0
|
|
20230901,185200,1388718770,10650,10650,10650,10650,0
|
|
20230901,185100,1388718770,10650,10650,10650,10650,0
|
|
20230901,185000,1388718770,10650,10650,10650,10650,0
|
|
20230901,184900,1388718770,10650,10650,10650,10650,0
|
|
20230901,184800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,184700,1388718770,10650,10650,10650,10650,0
|
|
20230901,184600,1388718770,10650,10650,10650,10650,0
|
|
20230901,184500,1388718770,10650,10650,10650,10650,0
|
|
20230901,184400,1388718770,10650,10650,10650,10650,0
|
|
20230901,184300,1388718770,10650,10650,10650,10650,0
|
|
20230901,184200,1388718770,10650,10650,10650,10650,0
|
|
20230901,184100,1388718770,10650,10650,10650,10650,0
|
|
20230901,184000,1388718770,10650,10650,10650,10650,0
|
|
20230901,183900,1388718770,10650,10650,10650,10650,0
|
|
20230901,183800,1388718770,10650,10650,10650,10650,0
|
|
20230901,183700,1388718770,10650,10650,10650,10650,0
|
|
20230901,183600,1388718770,10650,10650,10650,10650,0
|
|
20230901,183500,1388718770,10650,10650,10650,10650,0
|
|
20230901,183400,1388718770,10650,10650,10650,10650,0
|
|
20230901,183300,1388718770,10650,10650,10650,10650,0
|
|
20230901,183200,1388718770,10650,10650,10650,10650,0
|
|
20230901,183100,1388718770,10650,10650,10650,10650,0
|
|
20230901,183000,1388718770,10650,10650,10650,10650,0
|
|
20230901,182900,1388718770,10650,10650,10650,10650,0
|
|
20230901,182800,1388718770,10650,10650,10650,10650,0
|
|
20230901,182700,1388718770,10650,10650,10650,10650,0
|
|
20230901,182600,1388718770,10650,10650,10650,10650,0
|
|
20230901,182500,1388718770,10650,10650,10650,10650,0
|
|
20230901,182400,1388718770,10650,10650,10650,10650,0
|
|
20230901,182300,1388718770,10650,10650,10650,10650,0
|
|
20230901,182200,1388718770,10650,10650,10650,10650,0
|
|
20230901,182100,1388718770,10650,10650,10650,10650,0
|
|
20230901,182000,1388718770,10650,10650,10650,10650,0
|
|
20230901,181900,1388718770,10650,10650,10650,10650,0
|
|
20230901,181800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,181700,1388718770,10650,10650,10650,10650,0
|
|
20230901,181600,1388718770,10650,10650,10650,10650,0
|
|
20230901,181500,1388718770,10650,10650,10650,10650,0
|
|
20230901,181400,1388718770,10650,10650,10650,10650,0
|
|
20230901,181300,1388718770,10650,10650,10650,10650,0
|
|
20230901,181200,1388718770,10650,10650,10650,10650,0
|
|
20230901,181100,1388718770,10650,10650,10650,10650,0
|
|
20230901,181000,1388718770,10650,10650,10650,10650,0
|
|
20230901,180900,1388718770,10650,10650,10650,10650,0
|
|
20230901,180800,1388718770,10650,10650,10650,10650,0
|
|
20230901,180700,1388718770,10650,10650,10650,10650,0
|
|
20230901,180600,1388718770,10650,10650,10650,10650,0
|
|
20230901,180500,1388718770,10650,10650,10650,10650,0
|
|
20230901,180400,1388718770,10650,10650,10650,10650,0
|
|
20230901,180300,1388718770,10650,10650,10650,10650,0
|
|
20230901,180200,1388718770,10650,10650,10650,10650,0
|
|
20230901,180100,1388718770,10650,10650,10650,10650,0
|
|
20230901,180000,1388718770,10650,10650,10650,10650,0
|
|
20230901,175900,1388718770,10650,10650,10650,10650,0
|
|
20230901,175800,1388718770,10650,10650,10650,10650,0
|
|
20230901,175700,1388718770,10650,10650,10650,10650,0
|
|
20230901,175600,1388718770,10650,10650,10650,10650,0
|
|
20230901,175500,1388718770,10650,10650,10650,10650,0
|
|
20230901,175400,1388718770,10650,10650,10650,10650,0
|
|
20230901,175300,1388718770,10650,10650,10650,10650,0
|
|
20230901,175200,1388718770,10650,10650,10650,10650,0
|
|
20230901,175100,1388718770,10650,10650,10650,10650,0
|
|
20230901,175000,1388718770,10650,10650,10650,10650,0
|
|
20230901,174900,1388718770,10650,10650,10650,10650,0
|
|
20230901,174800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,174700,1388718770,10650,10650,10650,10650,0
|
|
20230901,174600,1388718770,10650,10650,10650,10650,0
|
|
20230901,174500,1388718770,10650,10650,10650,10650,0
|
|
20230901,174400,1388718770,10650,10650,10650,10650,0
|
|
20230901,174300,1388718770,10650,10650,10650,10650,0
|
|
20230901,174200,1388718770,10650,10650,10650,10650,0
|
|
20230901,174100,1388718770,10650,10650,10650,10650,0
|
|
20230901,174000,1388718770,10650,10650,10650,10650,0
|
|
20230901,173900,1388718770,10650,10650,10650,10650,0
|
|
20230901,173800,1388718770,10650,10650,10650,10650,0
|
|
20230901,173700,1388718770,10650,10650,10650,10650,0
|
|
20230901,173600,1388718770,10650,10650,10650,10650,0
|
|
20230901,173500,1388718770,10650,10650,10650,10650,0
|
|
20230901,173400,1388718770,10650,10650,10650,10650,0
|
|
20230901,173300,1388718770,10650,10650,10650,10650,0
|
|
20230901,173200,1388718770,10650,10650,10650,10650,0
|
|
20230901,173100,1388718770,10650,10650,10650,10650,0
|
|
20230901,173000,1388718770,10650,10650,10650,10650,0
|
|
20230901,172900,1388718770,10650,10650,10650,10650,0
|
|
20230901,172800,1388718770,10650,10650,10650,10650,0
|
|
20230901,172700,1388718770,10650,10650,10650,10650,0
|
|
20230901,172600,1388718770,10650,10650,10650,10650,0
|
|
20230901,172500,1388718770,10650,10650,10650,10650,0
|
|
20230901,172400,1388718770,10650,10650,10650,10650,0
|
|
20230901,172300,1388718770,10650,10650,10650,10650,0
|
|
20230901,172200,1388718770,10650,10650,10650,10650,0
|
|
20230901,172100,1388718770,10650,10650,10650,10650,0
|
|
20230901,172000,1388718770,10650,10650,10650,10650,0
|
|
20230901,171900,1388718770,10650,10650,10650,10650,0
|
|
20230901,171800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,171700,1388718770,10650,10650,10650,10650,0
|
|
20230901,171600,1388718770,10650,10650,10650,10650,0
|
|
20230901,171500,1388718770,10650,10650,10650,10650,0
|
|
20230901,171400,1388718770,10650,10650,10650,10650,0
|
|
20230901,171300,1388718770,10650,10650,10650,10650,0
|
|
20230901,171200,1388718770,10650,10650,10650,10650,0
|
|
20230901,171100,1388718770,10650,10650,10650,10650,0
|
|
20230901,171000,1388718770,10650,10650,10650,10650,0
|
|
20230901,170900,1388718770,10650,10650,10650,10650,0
|
|
20230901,170800,1388718770,10650,10650,10650,10650,0
|
|
20230901,170700,1388718770,10650,10650,10650,10650,0
|
|
20230901,170600,1388718770,10650,10650,10650,10650,0
|
|
20230901,170500,1388718770,10650,10650,10650,10650,0
|
|
20230901,170400,1388718770,10650,10650,10650,10650,0
|
|
20230901,170300,1388718770,10650,10650,10650,10650,0
|
|
20230901,170200,1388718770,10650,10650,10650,10650,0
|
|
20230901,170100,1388718770,10650,10650,10650,10650,0
|
|
20230901,170000,1388718770,10650,10650,10650,10650,0
|
|
20230901,165900,1388718770,10650,10650,10650,10650,0
|
|
20230901,165800,1388718770,10650,10650,10650,10650,0
|
|
20230901,165700,1388718770,10650,10650,10650,10650,0
|
|
20230901,165600,1388718770,10650,10650,10650,10650,0
|
|
20230901,165500,1388718770,10650,10650,10650,10650,0
|
|
20230901,165400,1388718770,10650,10650,10650,10650,0
|
|
20230901,165300,1388718770,10650,10650,10650,10650,0
|
|
20230901,165200,1388718770,10650,10650,10650,10650,0
|
|
20230901,165100,1388718770,10650,10650,10650,10650,0
|
|
20230901,165000,1388718770,10650,10650,10650,10650,0
|
|
20230901,164900,1388718770,10650,10650,10650,10650,0
|
|
20230901,164800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,164700,1388718770,10650,10650,10650,10650,0
|
|
20230901,164600,1388718770,10650,10650,10650,10650,0
|
|
20230901,164500,1388718770,10650,10650,10650,10650,0
|
|
20230901,164400,1388718770,10650,10650,10650,10650,0
|
|
20230901,164300,1388718770,10650,10650,10650,10650,0
|
|
20230901,164200,1388718770,10650,10650,10650,10650,0
|
|
20230901,164100,1388718770,10650,10650,10650,10650,0
|
|
20230901,164000,1388718770,10650,10650,10650,10650,0
|
|
20230901,163900,1388718770,10650,10650,10650,10650,0
|
|
20230901,163800,1388718770,10650,10650,10650,10650,0
|
|
20230901,163700,1388718770,10650,10650,10650,10650,0
|
|
20230901,163600,1388718770,10650,10650,10650,10650,0
|
|
20230901,163500,1388718770,10650,10650,10650,10650,0
|
|
20230901,163400,1388718770,10650,10650,10650,10650,0
|
|
20230901,163300,1388718770,10650,10650,10650,10650,0
|
|
20230901,163200,1388718770,10650,10650,10650,10650,0
|
|
20230901,163100,1388718770,10650,10650,10650,10650,0
|
|
20230901,163000,1388718770,10650,10650,10650,10650,0
|
|
20230901,162900,1388718770,10650,10650,10650,10650,0
|
|
20230901,162800,1388718770,10650,10650,10650,10650,0
|
|
20230901,162700,1388718770,10650,10650,10650,10650,0
|
|
20230901,162600,1388718770,10650,10650,10650,10650,0
|
|
20230901,162500,1388718770,10650,10650,10650,10650,0
|
|
20230901,162400,1388718770,10650,10650,10650,10650,0
|
|
20230901,162300,1388718770,10650,10650,10650,10650,0
|
|
20230901,162200,1388718770,10650,10650,10650,10650,0
|
|
20230901,162100,1388718770,10650,10650,10650,10650,0
|
|
20230901,162000,1388718770,10650,10650,10650,10650,0
|
|
20230901,161900,1388718770,10650,10650,10650,10650,0
|
|
20230901,161800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,161700,1388718770,10650,10650,10650,10650,0
|
|
20230901,161600,1388718770,10650,10650,10650,10650,0
|
|
20230901,161500,1388718770,10650,10650,10650,10650,0
|
|
20230901,161400,1388718770,10650,10650,10650,10650,0
|
|
20230901,161300,1388718770,10650,10650,10650,10650,0
|
|
20230901,161200,1388718770,10650,10650,10650,10650,0
|
|
20230901,161100,1388718770,10650,10650,10650,10650,0
|
|
20230901,161000,1388718770,10650,10650,10650,10650,0
|
|
20230901,160900,1388718770,10650,10650,10650,10650,0
|
|
20230901,160800,1388718770,10650,10650,10650,10650,0
|
|
20230901,160700,1388718770,10650,10650,10650,10650,0
|
|
20230901,160600,1388718770,10650,10650,10650,10650,0
|
|
20230901,160500,1388718770,10650,10650,10650,10650,0
|
|
20230901,160400,1388718770,10650,10650,10650,10650,0
|
|
20230901,160300,1388718770,10650,10650,10650,10650,0
|
|
20230901,160200,1388718770,10650,10650,10650,10650,0
|
|
20230901,160100,1388718770,10650,10650,10650,10650,0
|
|
20230901,160000,1388718770,10650,10650,10650,10650,0
|
|
20230901,155900,1388718770,10650,10650,10650,10650,0
|
|
20230901,155800,1388718770,10650,10650,10650,10650,0
|
|
20230901,155700,1388718770,10650,10650,10650,10650,0
|
|
20230901,155600,1388718770,10650,10650,10650,10650,0
|
|
20230901,155500,1388718770,10650,10650,10650,10650,0
|
|
20230901,155400,1388718770,10650,10650,10650,10650,0
|
|
20230901,155300,1388718770,10650,10650,10650,10650,0
|
|
20230901,155200,1388718770,10650,10650,10650,10650,0
|
|
20230901,155100,1388718770,10650,10650,10650,10650,0
|
|
20230901,155000,1388718770,10650,10650,10650,10650,0
|
|
20230901,154900,1388718770,10650,10650,10650,10650,0
|
|
20230901,154800,1388718770,10650,10650,10650,10650,3753
|
|
20230901,154700,1388718770,10650,10650,10650,10650,0
|
|
20230901,154600,1388718770,10650,10650,10650,10650,0
|
|
20230901,154500,1388718770,10650,10650,10650,10650,0
|
|
20230901,154400,1388718770,10650,10650,10650,10650,0
|
|
20230901,154300,1388718770,10650,10650,10650,10650,0
|
|
20230901,154200,1388718770,10650,10650,10650,10650,0
|
|
20230901,154100,1388718770,10650,10650,10650,10650,0
|
|
20230901,154000,1388718770,10650,10650,10650,10650,0
|
|
20230901,153900,1388718770,10650,10650,10650,10650,0
|
|
20230901,153800,1388718770,10650,10650,10650,10650,0
|
|
20230901,153700,1388718770,10650,10650,10650,10650,0
|
|
20230901,153600,1388718770,10650,10650,10650,10650,0
|
|
20230901,153500,1388718770,10650,10650,10650,10650,0
|
|
20230901,153400,1388718770,10650,10650,10650,10650,0
|
|
20230901,153300,1388718770,10650,10650,10650,10650,0
|
|
20230901,153200,1388718770,10650,10650,10650,10650,0
|
|
20230901,153100,1388718770,10650,10650,10650,10650,0
|
|
20230901,153000,1388718770,10650,10650,10650,10650,3753
|
|
20230901,152900,1348749320,10650,10650,10650,10650,0
|
|
20230901,152800,1348749320,10650,10650,10650,10650,0
|
|
20230901,152700,1348749320,10650,10650,10650,10650,0
|
|
20230901,152600,1348749320,10650,10650,10650,10650,0
|
|
20230901,152500,1348749320,10650,10650,10650,10650,0
|
|
20230901,152400,1348749320,10650,10650,10650,10650,0
|
|
20230901,152300,1348749320,10650,10650,10650,10650,0
|
|
20230901,152200,1348749320,10650,10650,10650,10650,0
|
|
20230901,152100,1348749320,10650,10650,10650,10650,0
|
|
20230901,152000,1348749320,10650,10650,10650,10650,0
|
|
20230901,151900,1348749320,10650,10640,10650,10630,1928
|
|
20230901,151800,1328233600,10640,10630,10640,10630,59
|
|
20230901,151700,1327606030,10630,10630,10640,10630,818
|
|
20230901,151600,1318909840,10640,10650,10660,10640,743
|
|
20230901,151500,1310998850,10660,10650,10660,10650,111
|
|
20230901,151400,1309816600,10660,10670,10670,10650,821
|
|
20230901,151300,1301067080,10670,10660,10670,10660,1373
|
|
20230901,151200,1286430140,10660,10660,10660,10650,475
|
|
20230901,151100,1281366660,10660,10640,10660,10640,71
|
|
20230901,151000,1280610800,10660,10640,10660,10640,1104
|
|
20230901,150900,1268852510,10640,10640,10640,10640,253
|
|
20230901,150800,1266160590,10640,10630,10640,10630,306
|
|
20230901,150700,1262907800,10630,10630,10630,10630,18
|
|
20230901,150600,1262716460,10620,10620,10630,10620,368
|
|
20230901,150500,1258807290,10620,10620,10620,10620,22
|
|
20230901,150400,1258573650,10630,10630,10630,10620,210
|
|
20230901,150300,1256343350,10630,10610,10630,10610,667
|
|
20230901,150200,1249257430,10610,10610,10610,10610,71
|
|
20230901,150100,1248504120,10610,10600,10610,10600,872
|
|
20230901,150000,1239258110,10600,10610,10610,10600,865
|
|
20230901,145900,1230081470,10610,10610,10610,10610,247
|
|
20230901,145800,1227460800,10610,10610,10610,10610,560
|
|
20230901,145700,1221519200,10610,10620,10620,10610,482
|
|
20230901,145600,1216404050,10620,10620,10620,10620,30
|
|
20230901,145500,1216085450,10620,10620,10620,10620,43
|
|
20230901,145400,1215628790,10620,10630,10630,10620,593
|
|
20230901,145300,1209330830,10630,10630,10630,10630,0
|
|
20230901,145200,1209330830,10630,10630,10630,10630,473
|
|
20230901,145100,1204302840,10630,10630,10630,10630,213
|
|
20230901,145000,1202038650,10630,10630,10630,10630,150
|
|
20230901,144900,1200444150,10630,10630,10630,10630,0
|
|
20230901,144800,1200444150,10630,10630,10640,10630,166
|
|
20230901,144700,1198679230,10630,10630,10640,10630,150
|
|
20230901,144600,1197084710,10630,10630,10630,10630,38
|
|
20230901,144500,1196680770,10630,10630,10630,10630,329
|
|
20230901,144400,1193183500,10640,10630,10640,10630,990
|
|
20230901,144300,1182652430,10630,10630,10630,10630,22
|
|
20230901,144200,1182418570,10630,10630,10630,10630,0
|
|
20230901,144100,1182418570,10630,10630,10630,10630,200
|
|
20230901,144000,1180292570,10630,10630,10630,10630,200
|
|
20230901,143900,1178166570,10610,10610,10610,10610,0
|
|
20230901,143800,1178166570,10610,10620,10620,10610,597
|
|
20230901,143700,1171829430,10620,10620,10620,10620,40
|
|
20230901,143600,1171404630,10630,10630,10630,10630,41
|
|
20230901,143500,1170968800,10630,10640,10640,10630,152
|
|
20230901,143400,1169352740,10650,10640,10650,10640,500
|
|
20230901,143300,1164028010,10640,10650,10650,10600,2685
|
|
20230901,143200,1135535070,10650,10650,10650,10650,314
|
|
20230901,143100,1132190970,10650,10650,10650,10650,1
|
|
20230901,143000,1132180320,10630,10640,10640,10630,438
|
|
20230901,142900,1127523880,10640,10640,10640,10640,560
|
|
20230901,142800,1121565480,10630,10630,10630,10630,865
|
|
20230901,142700,1112370530,10640,10640,10640,10640,312
|
|
20230901,142600,1109050850,10650,10640,10650,10640,533
|
|
20230901,142500,1103379720,10650,10640,10650,10640,556
|
|
20230901,142400,1097463870,10640,10640,10640,10640,541
|
|
20230901,142300,1091707630,10640,10630,10640,10630,950
|
|
20230901,142200,1081609120,10640,10640,10640,10640,1007
|
|
20230901,142100,1070894640,10640,10640,10640,10640,20
|
|
20230901,142000,1070681840,10640,10640,10640,10640,1075
|
|
20230901,141900,1059243840,10650,10640,10650,10640,697
|
|
20230901,141800,1051822290,10650,10650,10650,10650,30
|
|
20230901,141700,1051502790,10640,10640,10640,10640,1164
|
|
20230901,141600,1039117830,10650,10650,10650,10640,310
|
|
20230901,141500,1035816830,10650,10650,10650,10650,659
|
|
20230901,141400,1028798480,10640,10640,10640,10640,917
|
|
20230901,141300,1019041600,10640,10640,10640,10640,9
|
|
20230901,141200,1018945840,10650,10640,10650,10640,1000
|
|
20230901,141100,1008303330,10640,10640,10640,10640,8
|
|
20230901,141000,1008218210,10640,10630,10640,10630,31
|
|
20230901,140900,1007888380,10640,10640,10640,10640,501
|
|
20230901,140800,1002557740,10630,10620,10630,10620,251
|
|
20230901,140700,999890500,10620,10610,10620,10610,1013
|
|
20230901,140600,989140190,10610,10610,10620,10610,1228
|
|
20230901,140500,976108910,10610,10610,10610,10610,875
|
|
20230901,140400,966825160,10610,10610,10610,10610,0
|
|
20230901,140300,966825160,10610,10610,10610,10610,168
|
|
20230901,140200,965042680,10610,10610,10610,10610,142
|
|
20230901,140100,963536060,10610,10610,10610,10610,499
|
|
20230901,140000,958241670,10610,10610,10610,10610,55
|
|
20230901,135900,957658120,10630,10630,10630,10630,0
|
|
20230901,135800,957658120,10630,10630,10630,10630,0
|
|
20230901,135700,957658120,10630,10620,10630,10620,45
|
|
20230901,135600,957180120,10630,10620,10630,10620,30
|
|
20230901,135500,956861420,10620,10610,10620,10610,2
|
|
20230901,135400,956840190,10630,10630,10630,10620,1166
|
|
20230901,135300,944451410,10640,10640,10640,10640,10
|
|
20230901,135200,944345010,10640,10640,10640,10640,0
|
|
20230901,135100,944345010,10640,10630,10640,10630,652
|
|
20230901,135000,937408850,10630,10620,10630,10620,101
|
|
20230901,134900,936336220,10620,10630,10630,10620,274
|
|
20230901,134800,933423650,10630,10630,10630,10630,0
|
|
20230901,134700,933423650,10630,10630,10630,10630,467
|
|
20230901,134600,928459440,10630,10630,10630,10630,0
|
|
20230901,134500,928459440,10630,10620,10630,10620,20
|
|
20230901,134400,928246960,10630,10620,10630,10620,310
|
|
20230901,134300,924954340,10620,10620,10620,10620,40
|
|
20230901,134200,924529540,10620,10610,10620,10610,778
|
|
20230901,134100,916273140,10620,10620,10620,10620,40
|
|
20230901,134000,915848340,10620,10620,10620,10620,14
|
|
20230901,133900,915699660,10610,10610,10610,10610,200
|
|
20230901,133800,913577660,10620,10620,10620,10620,0
|
|
20230901,133700,913577660,10620,10620,10620,10620,0
|
|
20230901,133600,913577660,10620,10620,10620,10620,20
|
|
20230901,133500,913365260,10620,10620,10620,10620,484
|
|
20230901,133400,908225180,10620,10620,10620,10620,1
|
|
20230901,133300,908214560,10630,10630,10630,10630,0
|
|
20230901,133200,908214560,10630,10630,10630,10630,10
|
|
20230901,133100,908108260,10630,10630,10630,10630,130
|
|
20230901,133000,906726360,10630,10630,10630,10630,0
|
|
20230901,132900,906726360,10630,10630,10630,10630,0
|
|
20230901,132800,906726360,10630,10620,10630,10620,433
|
|
20230901,132700,902127530,10620,10620,10620,10620,30
|
|
20230901,132600,901808930,10610,10610,10610,10610,300
|
|
20230901,132500,898625930,10620,10620,10620,10610,866
|
|
20230901,132400,889429110,10620,10620,10630,10620,251
|
|
20230901,132300,886763390,10630,10630,10630,10630,20
|
|
20230901,132200,886550790,10630,10630,10630,10630,50
|
|
20230901,132100,886019290,10630,10630,10630,10630,19
|
|
20230901,132000,885817320,10630,10630,10630,10630,0
|
|
20230901,131900,885817320,10630,10630,10630,10620,285
|
|
20230901,131800,882787780,10630,10630,10630,10630,151
|
|
20230901,131700,881182650,10640,10640,10640,10640,0
|
|
20230901,131600,881182650,10640,10630,10640,10630,1003
|
|
20230901,131500,870515070,10630,10630,10630,10630,0
|
|
20230901,131400,870515070,10630,10630,10630,10630,0
|
|
20230901,131300,870515070,10630,10630,10630,10630,164
|
|
20230901,131200,868771750,10630,10630,10630,10630,0
|
|
20230901,131100,868771750,10630,10630,10630,10630,0
|
|
20230901,131000,868771750,10630,10630,10630,10630,10
|
|
20230901,130900,868665450,10630,10620,10630,10620,119
|
|
20230901,130800,867401550,10620,10620,10620,10620,18
|
|
20230901,130700,867210390,10620,10620,10620,10620,31
|
|
20230901,130600,866881170,10630,10630,10630,10630,530
|
|
20230901,130500,861247270,10630,10630,10630,10630,561
|
|
20230901,130400,855283840,10630,10630,10640,10630,58
|
|
20230901,130300,854667290,10630,10630,10630,10630,1
|
|
20230901,130200,854656660,10630,10630,10630,10630,500
|
|
20230901,130100,849341660,10640,10640,10640,10640,0
|
|
20230901,130000,849341660,10640,10640,10640,10640,1
|
|
20230901,125900,849331020,10640,10610,10640,10610,1188
|
|
20230901,125800,836704800,10610,10610,10610,10610,337
|
|
20230901,125700,833129230,10600,10620,10620,10600,58
|
|
20230901,125600,832513490,10620,10620,10620,10620,35
|
|
20230901,125500,832141790,10600,10600,10600,10600,1
|
|
20230901,125400,832131190,10620,10620,10620,10620,0
|
|
20230901,125300,832131190,10620,10620,10620,10620,0
|
|
20230901,125200,832131190,10620,10610,10620,10610,684
|
|
20230901,125100,824868310,10610,10610,10610,10610,500
|
|
20230901,125000,819563310,10610,10610,10610,10610,0
|
|
20230901,124900,819563310,10610,10610,10610,10610,10
|
|
20230901,124800,819457210,10600,10600,10600,10600,297
|
|
20230901,124700,816309010,10600,10600,10600,10600,248
|
|
20230901,124600,813680210,10610,10610,10610,10610,0
|
|
20230901,124500,813680210,10610,10600,10610,10600,121
|
|
20230901,124400,812396600,10600,10610,10610,10600,260
|
|
20230901,124300,809640490,10610,10610,10610,10610,109
|
|
20230901,124200,808484000,10620,10620,10620,10620,110
|
|
20230901,124100,807315800,10620,10610,10620,10610,86
|
|
20230901,124000,806403330,10610,10610,10610,10610,0
|
|
20230901,123900,806403330,10610,10610,10610,10610,150
|
|
20230901,123800,804811830,10610,10610,10610,10610,12
|
|
20230901,123700,804684510,10610,10610,10610,10610,23
|
|
20230901,123600,804440480,10620,10620,10620,10620,203
|
|
20230901,123500,802284620,10630,10630,10630,10630,0
|
|
20230901,123400,802284620,10630,10630,10630,10630,25
|
|
20230901,123300,802018870,10620,10620,10620,10620,3
|
|
20230901,123200,801987010,10620,10620,10620,10620,0
|
|
20230901,123100,801987010,10620,10620,10620,10620,5
|
|
20230901,123000,801933910,10620,10620,10620,10620,160
|
|
20230901,122900,800234710,10620,10620,10620,10620,52
|
|
20230901,122800,799682470,10630,10630,10630,10630,0
|
|
20230901,122700,799682470,10630,10620,10630,10620,905
|
|
20230901,122600,790069130,10610,10610,10610,10610,0
|
|
20230901,122500,790069130,10610,10610,10610,10610,18
|
|
20230901,122400,789878150,10620,10620,10620,10620,0
|
|
20230901,122300,789878150,10620,10600,10620,10600,2
|
|
20230901,122200,789856930,10600,10600,10600,10600,0
|
|
20230901,122100,789856930,10600,10600,10600,10600,68
|
|
20230901,122000,789136130,10610,10610,10610,10610,292
|
|
20230901,121900,786038010,10620,10620,10620,10620,0
|
|
20230901,121800,786038010,10620,10620,10620,10620,0
|
|
20230901,121700,786038010,10620,10620,10620,10620,0
|
|
20230901,121600,786038010,10620,10620,10620,10620,15
|
|
20230901,121500,785878710,10620,10620,10620,10620,54
|
|
20230901,121400,785305230,10630,10630,10630,10630,0
|
|
20230901,121300,785305230,10630,10630,10630,10630,137
|
|
20230901,121200,783848920,10630,10630,10630,10630,0
|
|
20230901,121100,783848920,10630,10630,10630,10630,0
|
|
20230901,121000,783848920,10630,10630,10630,10630,0
|
|
20230901,120900,783848920,10630,10630,10630,10630,0
|
|
20230901,120800,783848920,10630,10630,10630,10630,0
|
|
20230901,120700,783848920,10630,10630,10630,10630,75
|
|
20230901,120600,783051670,10630,10630,10630,10630,10
|
|
20230901,120500,782945370,10630,10630,10630,10630,100
|
|
20230901,120400,781882370,10610,10630,10630,10610,131
|
|
20230901,120300,780491250,10640,10620,10640,10620,21
|
|
20230901,120200,780268050,10620,10620,10630,10620,96
|
|
20230901,120100,779248510,10630,10640,10640,10630,160
|
|
20230901,120000,777547510,10630,10640,10640,10630,614
|
|
20230901,115900,771015250,10640,10640,10640,10640,0
|
|
20230901,115800,771015250,10640,10640,10640,10640,3
|
|
20230901,115700,770983330,10640,10640,10640,10640,3
|
|
20230901,115600,770951410,10630,10630,10630,10630,754
|
|
20230901,115500,762936390,10640,10630,10640,10620,349
|
|
20230901,115400,759225010,10640,10640,10640,10640,11
|
|
20230901,115300,759107970,10640,10640,10640,10640,162
|
|
20230901,115200,757384290,10640,10650,10650,10630,399
|
|
20230901,115100,753140560,10640,10640,10640,10640,1474
|
|
20230901,115000,737457200,10640,10620,10640,10620,960
|
|
20230901,114900,727256730,10620,10620,10620,10620,86
|
|
20230901,114800,726343410,10620,10600,10620,10600,519
|
|
20230901,114700,720837160,10600,10590,10600,10590,61
|
|
20230901,114600,720190630,10580,10600,10600,10580,124
|
|
20230901,114500,718876430,10600,10590,10600,10590,702
|
|
20230901,114400,711438350,10600,10600,10600,10600,31
|
|
20230901,114300,711109750,10600,10600,10600,10600,162
|
|
20230901,114200,709392550,10610,10610,10610,10610,39
|
|
20230901,114100,708978760,10610,10610,10610,10610,2
|
|
20230901,114000,708957540,10610,10620,10620,10610,858
|
|
20230901,113900,699851000,10620,10620,10620,10620,747
|
|
20230901,113800,691917860,10620,10610,10620,10610,576
|
|
20230901,113700,685806120,10610,10610,10610,10610,200
|
|
20230901,113600,683684120,10610,10610,10610,10610,1
|
|
20230901,113500,683673510,10610,10610,10610,10610,12
|
|
20230901,113400,683546190,10610,10610,10610,10610,75
|
|
20230901,113300,682750440,10600,10610,10610,10600,57
|
|
20230901,113200,682146130,10610,10610,10610,10610,85
|
|
20230901,113100,681244280,10610,10610,10610,10600,58
|
|
20230901,113000,680628940,10610,10610,10610,10610,25
|
|
20230901,112900,680363690,10610,10610,10610,10610,5
|
|
20230901,112800,680310640,10610,10610,10610,10610,90
|
|
20230901,112700,679355740,10600,10600,10600,10600,0
|
|
20230901,112600,679355740,10600,10610,10610,10600,253
|
|
20230901,112500,676673430,10610,10610,10610,10610,50
|
|
20230901,112400,676142930,10610,10590,10610,10590,60
|
|
20230901,112300,675507330,10600,10600,10600,10600,189
|
|
20230901,112200,673503930,10600,10590,10600,10590,689
|
|
20230901,112100,666207220,10590,10580,10590,10580,60
|
|
20230901,112000,665571920,10590,10580,10590,10580,1383
|
|
20230901,111900,650939680,10580,10570,10580,10570,73
|
|
20230901,111800,650167840,10580,10580,10580,10580,13
|
|
20230901,111700,650030300,10570,10570,10570,10570,3
|
|
20230901,111600,649998590,10580,10580,10580,10580,3
|
|
20230901,111500,649966850,10580,10580,10580,10580,63
|
|
20230901,111400,649300310,10580,10580,10580,10580,979
|
|
20230901,111300,638942490,10580,10580,10580,10580,102
|
|
20230901,111200,637863330,10580,10580,10580,10580,2
|
|
20230901,111100,637842170,10580,10580,10580,10580,111
|
|
20230901,111000,636667790,10580,10580,10580,10580,329
|
|
20230901,110900,633186970,10580,10580,10580,10580,100
|
|
20230901,110800,632128970,10570,10570,10570,10570,22
|
|
20230901,110700,631896430,10570,10580,10580,10570,7
|
|
20230901,110600,631822390,10570,10570,10570,10570,2
|
|
20230901,110500,631801250,10570,10570,10570,10570,18
|
|
20230901,110400,631610990,10580,10580,10580,10580,1
|
|
20230901,110300,631600410,10590,10590,10590,10590,0
|
|
20230901,110200,631600410,10590,10570,10590,10560,815
|
|
20230901,110100,622986630,10590,10590,10590,10570,477
|
|
20230901,110000,617935390,10600,10600,10600,10600,3
|
|
20230901,105900,617903590,10590,10590,10590,10590,1
|
|
20230901,105800,617893000,10590,10590,10590,10590,3
|
|
20230901,105700,617861230,10590,10590,10590,10590,50
|
|
20230901,105600,617331730,10620,10610,10620,10610,110
|
|
20230901,105500,616164580,10600,10600,10600,10600,16
|
|
20230901,105400,615994980,10610,10620,10630,10610,245
|
|
20230901,105300,613393010,10620,10620,10620,10620,50
|
|
20230901,105200,612862010,10620,10640,10640,10610,883
|
|
20230901,105100,603483090,10640,10630,10640,10630,1270
|
|
20230901,105000,589982890,10630,10630,10630,10630,82
|
|
20230901,104900,589111230,10630,10620,10630,10620,1099
|
|
20230901,104800,577439650,10620,10610,10620,10600,160
|
|
20230901,104700,575741390,10610,10610,10610,10610,120
|
|
20230901,104600,574468190,10610,10610,10610,10610,50
|
|
20230901,104500,573937690,10610,10610,10610,10610,50
|
|
20230901,104400,573407190,10600,10590,10600,10590,1394
|
|
20230901,104300,558631070,10590,10590,10590,10590,74
|
|
20230901,104200,557847410,10590,10590,10590,10590,100
|
|
20230901,104100,556788410,10590,10590,10590,10590,0
|
|
20230901,104000,556788410,10590,10600,10600,10590,212
|
|
20230901,103900,554542030,10600,10600,10600,10600,103
|
|
20230901,103800,553450230,10600,10600,10600,10600,0
|
|
20230901,103700,553450230,10600,10600,10600,10600,165
|
|
20230901,103600,551701230,10600,10600,10600,10600,307
|
|
20230901,103500,548447030,10600,10590,10600,10590,140
|
|
20230901,103400,546963050,10600,10600,10600,10600,3
|
|
20230901,103300,546931250,10580,10600,10600,10580,166
|
|
20230901,103200,545171710,10600,10580,10600,10580,15
|
|
20230901,103100,545012910,10590,10590,10590,10590,706
|
|
20230901,103000,537536370,10570,10580,10580,10570,647
|
|
20230901,102900,530694230,10570,10580,10580,10570,13
|
|
20230901,102800,530556800,10570,10570,10570,10570,110
|
|
20230901,102700,529394100,10570,10580,10590,10570,498
|
|
20230901,102600,524124750,10580,10580,10580,10580,26
|
|
20230901,102500,523849670,10580,10570,10580,10570,97
|
|
20230901,102400,522823490,10580,10580,10580,10580,341
|
|
20230901,102300,519215710,10570,10570,10570,10570,81
|
|
20230901,102200,518359540,10570,10570,10570,10570,1
|
|
20230901,102100,518348970,10520,10520,10520,10520,0
|
|
20230901,102000,518348970,10520,10590,10590,10520,1340
|
|
20230901,101900,504205640,10600,10600,10600,10600,2
|
|
20230901,101800,504184440,10590,10590,10590,10590,63
|
|
20230901,101700,503517270,10580,10580,10590,10580,120
|
|
20230901,101600,502247250,10580,10580,10580,10580,0
|
|
20230901,101500,502247250,10580,10590,10590,10580,32
|
|
20230901,101400,501908580,10580,10580,10580,10580,0
|
|
20230901,101300,501908580,10580,10580,10580,10580,2
|
|
20230901,101200,501887420,10580,10580,10580,10570,150
|
|
20230901,101100,500300510,10560,10560,10560,10560,0
|
|
20230901,101000,500300510,10560,10560,10560,10560,0
|
|
20230901,100900,500300510,10560,10560,10560,10560,136
|
|
20230901,100800,498864350,10560,10560,10560,10560,0
|
|
20230901,100700,498864350,10560,10570,10580,10560,807
|
|
20230901,100600,490334430,10570,10590,10590,10570,372
|
|
20230901,100500,486399940,10590,10630,10630,10590,1365
|
|
20230901,100400,471909390,10630,10650,10650,10630,16
|
|
20230901,100300,471739250,10630,10630,10630,10630,14
|
|
20230901,100200,471590430,10650,10650,10650,10650,1
|
|
20230901,100100,471579780,10630,10650,10650,10630,299
|
|
20230901,100000,468398610,10650,10650,10650,10650,0
|
|
20230901,095900,468398610,10650,10650,10650,10650,90
|
|
20230901,095800,467440110,10650,10640,10650,10610,316
|
|
20230901,095700,464083990,10660,10660,10670,10650,721
|
|
20230901,095600,456398120,10660,10660,10660,10660,650
|
|
20230901,095500,449469120,10660,10660,10660,10660,1
|
|
20230901,095400,449458460,10610,10610,10610,10610,0
|
|
20230901,095300,449458460,10610,10610,10610,10610,62
|
|
20230901,095200,448800640,10580,10650,10680,10580,2789
|
|
20230901,095100,419123410,10650,10620,10650,10610,1035
|
|
20230901,095000,408120380,10620,10600,10620,10600,1388
|
|
20230901,094900,393385510,10610,10600,10610,10600,8280
|
|
20230901,094800,305614000,10600,10600,10600,10600,188
|
|
20230901,094700,303621200,10590,10600,10600,10590,42
|
|
20230901,094600,303176300,10590,10590,10590,10590,654
|
|
20230901,094500,296250440,10590,10620,10620,10590,871
|
|
20230901,094400,287014870,10620,10630,10630,10620,200
|
|
20230901,094300,284890670,10620,10620,10630,10620,111
|
|
20230901,094200,283711720,10620,10620,10620,10620,150
|
|
20230901,094100,282118720,10630,10630,10630,10620,407
|
|
20230901,094000,277795590,10630,10640,10640,10620,381
|
|
20230901,093900,273745480,10640,10610,10640,10610,1292
|
|
20230901,093800,260022910,10600,10600,10600,10590,962
|
|
20230901,093700,249829220,10600,10600,10600,10590,68
|
|
20230901,093600,249108840,10610,10600,10610,10600,113
|
|
20230901,093500,247911010,10600,10600,10600,10590,184
|
|
20230901,093400,245960620,10600,10610,10610,10580,210
|
|
20230901,093300,243735400,10630,10600,10630,10600,1373
|
|
20230901,093200,229159640,10600,10580,10600,10580,694
|
|
20230901,093100,221806250,10580,10570,10580,10570,80
|
|
20230901,093000,220960150,10590,10570,10590,10570,212
|
|
20230901,092900,218716190,10570,10600,10600,10570,574
|
|
20230901,092800,212638370,10600,10600,10600,10590,35
|
|
20230901,092700,212267380,10610,10610,10610,10610,153
|
|
20230901,092600,210644050,10660,10660,10660,10660,0
|
|
20230901,092500,210644050,10660,10640,10660,10640,821
|
|
20230901,092400,201905870,10640,10670,10680,10560,1911
|
|
20230901,092300,181536040,10680,10610,10680,10610,2459
|
|
20230901,092200,155385330,10600,10590,10600,10560,2072
|
|
20230901,092100,133424740,10590,10580,10590,10580,2
|
|
20230901,092000,133403570,10590,10580,10590,10570,557
|
|
20230901,091900,127514870,10570,10550,10590,10550,640
|
|
20230901,091800,120753960,10540,10510,10540,10510,3330
|
|
20230901,091700,85753170,10530,10530,10540,10530,181
|
|
20230901,091600,83846960,10500,10520,10550,10500,1341
|
|
20230901,091500,69739150,10520,10500,10530,10500,53
|
|
20230901,091400,69182250,10520,10490,10520,10490,1721
|
|
20230901,091300,51111560,10490,10500,10500,10480,436
|
|
20230901,091200,46538320,10500,10500,10500,10500,23
|
|
20230901,091100,46296820,10480,10470,10500,10470,2111
|
|
20230901,091000,24165200,10470,10460,10470,10460,144
|
|
20230901,090900,22658430,10460,10450,10480,10450,1395
|
|
20230901,090800,8064020,10450,10450,10450,10450,24
|
|
20230901,090700,7813220,10450,10450,10450,10450,140
|
|
20230901,090600,6350220,10400,10400,10450,10400,219
|
|
20230901,090500,4070500,10400,10430,10430,10400,21
|
|
20230901,090400,3851740,10440,10440,10440,10440,0
|
|
20230901,090300,3851740,10440,10440,10440,10440,31
|
|
20230901,090200,3528100,10460,10460,10460,10460,0
|
|
20230901,090100,3528100,10460,10460,10460,10460,2
|
|
20230901,090000,3507180,10460,10460,10460,10400,336
|