612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190900,998332350,3720,3720,3720,3720,6717
|
|
20230901,190800,998332350,3720,3720,3720,3720,0
|
|
20230901,190700,998332350,3720,3720,3720,3720,0
|
|
20230901,190600,998332350,3720,3720,3720,3720,0
|
|
20230901,190500,998332350,3720,3720,3720,3720,0
|
|
20230901,190400,998332350,3720,3720,3720,3720,0
|
|
20230901,190300,998332350,3720,3720,3720,3720,0
|
|
20230901,190200,998332350,3720,3720,3720,3720,0
|
|
20230901,190100,998332350,3720,3720,3720,3720,0
|
|
20230901,190000,998332350,3720,3720,3720,3720,0
|
|
20230901,185900,998332350,3720,3720,3720,3720,0
|
|
20230901,185800,998332350,3720,3720,3720,3720,0
|
|
20230901,185700,998332350,3720,3720,3720,3720,0
|
|
20230901,185600,998332350,3720,3720,3720,3720,0
|
|
20230901,185500,998332350,3720,3720,3720,3720,0
|
|
20230901,185400,998332350,3720,3720,3720,3720,0
|
|
20230901,185300,998332350,3720,3720,3720,3720,0
|
|
20230901,185200,998332350,3720,3720,3720,3720,0
|
|
20230901,185100,998332350,3720,3720,3720,3720,0
|
|
20230901,185000,998332350,3720,3720,3720,3720,0
|
|
20230901,184900,998332350,3720,3720,3720,3720,0
|
|
20230901,184800,998332350,3720,3720,3720,3720,0
|
|
20230901,184700,998332350,3720,3720,3720,3720,0
|
|
20230901,184600,998332350,3720,3720,3720,3720,0
|
|
20230901,184500,998332350,3720,3720,3720,3720,0
|
|
20230901,184400,998332350,3720,3720,3720,3720,0
|
|
20230901,184300,998332350,3720,3720,3720,3720,0
|
|
20230901,184200,998332350,3720,3720,3720,3720,0
|
|
20230901,184100,998332350,3720,3720,3720,3720,0
|
|
20230901,184000,998332350,3720,3720,3720,3720,0
|
|
20230901,183900,998332350,3720,3720,3720,3720,6717
|
|
20230901,183800,998332350,3720,3720,3720,3720,0
|
|
20230901,183700,998332350,3720,3720,3720,3720,0
|
|
20230901,183600,998332350,3720,3720,3720,3720,0
|
|
20230901,183500,998332350,3720,3720,3720,3720,0
|
|
20230901,183400,998332350,3720,3720,3720,3720,0
|
|
20230901,183300,998332350,3720,3720,3720,3720,0
|
|
20230901,183200,998332350,3720,3720,3720,3720,0
|
|
20230901,183100,998332350,3720,3720,3720,3720,0
|
|
20230901,183000,998332350,3720,3720,3720,3720,0
|
|
20230901,182900,998332350,3720,3720,3720,3720,0
|
|
20230901,182800,998332350,3720,3720,3720,3720,0
|
|
20230901,182700,998332350,3720,3720,3720,3720,0
|
|
20230901,182600,998332350,3720,3720,3720,3720,0
|
|
20230901,182500,998332350,3720,3720,3720,3720,0
|
|
20230901,182400,998332350,3720,3720,3720,3720,0
|
|
20230901,182300,998332350,3720,3720,3720,3720,0
|
|
20230901,182200,998332350,3720,3720,3720,3720,0
|
|
20230901,182100,998332350,3720,3720,3720,3720,0
|
|
20230901,182000,998332350,3720,3720,3720,3720,0
|
|
20230901,181900,998332350,3720,3720,3720,3720,0
|
|
20230901,181800,998332350,3720,3720,3720,3720,0
|
|
20230901,181700,998332350,3720,3720,3720,3720,0
|
|
20230901,181600,998332350,3720,3720,3720,3720,0
|
|
20230901,181500,998332350,3720,3720,3720,3720,0
|
|
20230901,181400,998332350,3720,3720,3720,3720,0
|
|
20230901,181300,998332350,3720,3720,3720,3720,0
|
|
20230901,181200,998332350,3720,3720,3720,3720,0
|
|
20230901,181100,998332350,3720,3720,3720,3720,0
|
|
20230901,181000,998332350,3720,3720,3720,3720,0
|
|
20230901,180900,998332350,3720,3720,3720,3720,6717
|
|
20230901,180800,998332350,3720,3720,3720,3720,0
|
|
20230901,180700,998332350,3720,3720,3720,3720,0
|
|
20230901,180600,998332350,3720,3720,3720,3720,0
|
|
20230901,180500,998332350,3720,3720,3720,3720,0
|
|
20230901,180400,998332350,3720,3720,3720,3720,0
|
|
20230901,180300,998332350,3720,3720,3720,3720,0
|
|
20230901,180200,998332350,3720,3720,3720,3720,0
|
|
20230901,180100,998332350,3720,3720,3720,3720,0
|
|
20230901,180000,998332350,3720,3720,3720,3720,0
|
|
20230901,175900,998332350,3720,3720,3720,3720,0
|
|
20230901,175800,998332350,3720,3720,3720,3720,0
|
|
20230901,175700,998332350,3720,3720,3720,3720,0
|
|
20230901,175600,998332350,3720,3720,3720,3720,0
|
|
20230901,175500,998332350,3720,3720,3720,3720,0
|
|
20230901,175400,998332350,3720,3720,3720,3720,0
|
|
20230901,175300,998332350,3720,3720,3720,3720,0
|
|
20230901,175200,998332350,3720,3720,3720,3720,0
|
|
20230901,175100,998332350,3720,3720,3720,3720,0
|
|
20230901,175000,998332350,3720,3720,3720,3720,0
|
|
20230901,174900,998332350,3720,3720,3720,3720,0
|
|
20230901,174800,998332350,3720,3720,3720,3720,0
|
|
20230901,174700,998332350,3720,3720,3720,3720,0
|
|
20230901,174600,998332350,3720,3720,3720,3720,0
|
|
20230901,174500,998332350,3720,3720,3720,3720,0
|
|
20230901,174400,998332350,3720,3720,3720,3720,0
|
|
20230901,174300,998332350,3720,3720,3720,3720,0
|
|
20230901,174200,998332350,3720,3720,3720,3720,0
|
|
20230901,174100,998332350,3720,3720,3720,3720,0
|
|
20230901,174000,998332350,3720,3720,3720,3720,0
|
|
20230901,173900,998332350,3720,3720,3720,3720,6717
|
|
20230901,173800,998332350,3720,3720,3720,3720,0
|
|
20230901,173700,998332350,3720,3720,3720,3720,0
|
|
20230901,173600,998332350,3720,3720,3720,3720,0
|
|
20230901,173500,998332350,3720,3720,3720,3720,0
|
|
20230901,173400,998332350,3720,3720,3720,3720,0
|
|
20230901,173300,998332350,3720,3720,3720,3720,0
|
|
20230901,173200,998332350,3720,3720,3720,3720,0
|
|
20230901,173100,998332350,3720,3720,3720,3720,0
|
|
20230901,173000,998332350,3720,3720,3720,3720,0
|
|
20230901,172900,998332350,3720,3720,3720,3720,0
|
|
20230901,172800,998332350,3720,3720,3720,3720,0
|
|
20230901,172700,998332350,3720,3720,3720,3720,0
|
|
20230901,172600,998332350,3720,3720,3720,3720,0
|
|
20230901,172500,998332350,3720,3720,3720,3720,0
|
|
20230901,172400,998332350,3720,3720,3720,3720,0
|
|
20230901,172300,998332350,3720,3720,3720,3720,0
|
|
20230901,172200,998332350,3720,3720,3720,3720,0
|
|
20230901,172100,998332350,3720,3720,3720,3720,0
|
|
20230901,172000,998332350,3720,3720,3720,3720,0
|
|
20230901,171900,998332350,3720,3720,3720,3720,0
|
|
20230901,171800,998332350,3720,3720,3720,3720,0
|
|
20230901,171700,998332350,3720,3720,3720,3720,0
|
|
20230901,171600,998332350,3720,3720,3720,3720,0
|
|
20230901,171500,998332350,3720,3720,3720,3720,0
|
|
20230901,171400,998332350,3720,3720,3720,3720,0
|
|
20230901,171300,998332350,3720,3720,3720,3720,0
|
|
20230901,171200,998332350,3720,3720,3720,3720,0
|
|
20230901,171100,998332350,3720,3720,3720,3720,0
|
|
20230901,171000,998332350,3720,3720,3720,3720,0
|
|
20230901,170900,998332350,3720,3720,3720,3720,6717
|
|
20230901,170800,998332350,3720,3720,3720,3720,0
|
|
20230901,170700,998332350,3720,3720,3720,3720,0
|
|
20230901,170600,998332350,3720,3720,3720,3720,0
|
|
20230901,170500,998332350,3720,3720,3720,3720,0
|
|
20230901,170400,998332350,3720,3720,3720,3720,0
|
|
20230901,170300,998332350,3720,3720,3720,3720,0
|
|
20230901,170200,998332350,3720,3720,3720,3720,0
|
|
20230901,170100,998332350,3720,3720,3720,3720,0
|
|
20230901,170000,998332350,3720,3720,3720,3720,0
|
|
20230901,165900,998332350,3720,3720,3720,3720,0
|
|
20230901,165800,998332350,3720,3720,3720,3720,0
|
|
20230901,165700,998332350,3720,3720,3720,3720,0
|
|
20230901,165600,998332350,3720,3720,3720,3720,0
|
|
20230901,165500,998332350,3720,3720,3720,3720,0
|
|
20230901,165400,998332350,3720,3720,3720,3720,0
|
|
20230901,165300,998332350,3720,3720,3720,3720,0
|
|
20230901,165200,998332350,3720,3720,3720,3720,0
|
|
20230901,165100,998332350,3720,3720,3720,3720,0
|
|
20230901,165000,998332350,3720,3720,3720,3720,0
|
|
20230901,164900,998332350,3720,3720,3720,3720,0
|
|
20230901,164800,998332350,3720,3720,3720,3720,0
|
|
20230901,164700,998332350,3720,3720,3720,3720,0
|
|
20230901,164600,998332350,3720,3720,3720,3720,0
|
|
20230901,164500,998332350,3720,3720,3720,3720,0
|
|
20230901,164400,998332350,3720,3720,3720,3720,0
|
|
20230901,164300,998332350,3720,3720,3720,3720,0
|
|
20230901,164200,998332350,3720,3720,3720,3720,0
|
|
20230901,164100,998332350,3720,3720,3720,3720,0
|
|
20230901,164000,998332350,3720,3720,3720,3720,0
|
|
20230901,163900,998332350,3720,3720,3720,3720,6717
|
|
20230901,163800,998332350,3720,3720,3720,3720,0
|
|
20230901,163700,998332350,3720,3720,3720,3720,0
|
|
20230901,163600,998332350,3720,3720,3720,3720,0
|
|
20230901,163500,998332350,3720,3720,3720,3720,0
|
|
20230901,163400,998332350,3720,3720,3720,3720,0
|
|
20230901,163300,998332350,3720,3720,3720,3720,0
|
|
20230901,163200,998332350,3720,3720,3720,3720,0
|
|
20230901,163100,998332350,3720,3720,3720,3720,0
|
|
20230901,163000,998332350,3720,3720,3720,3720,0
|
|
20230901,162900,998332350,3720,3720,3720,3720,0
|
|
20230901,162800,998332350,3720,3720,3720,3720,0
|
|
20230901,162700,998332350,3720,3720,3720,3720,0
|
|
20230901,162600,998332350,3720,3720,3720,3720,0
|
|
20230901,162500,998332350,3720,3720,3720,3720,0
|
|
20230901,162400,998332350,3720,3720,3720,3720,0
|
|
20230901,162300,998332350,3720,3720,3720,3720,0
|
|
20230901,162200,998332350,3720,3720,3720,3720,0
|
|
20230901,162100,998332350,3720,3720,3720,3720,0
|
|
20230901,162000,998332350,3720,3720,3720,3720,0
|
|
20230901,161900,998332350,3720,3720,3720,3720,0
|
|
20230901,161800,998332350,3720,3720,3720,3720,0
|
|
20230901,161700,998332350,3720,3720,3720,3720,0
|
|
20230901,161600,998332350,3720,3720,3720,3720,0
|
|
20230901,161500,998332350,3720,3720,3720,3720,0
|
|
20230901,161400,998332350,3720,3720,3720,3720,0
|
|
20230901,161300,998332350,3720,3720,3720,3720,0
|
|
20230901,161200,998332350,3720,3720,3720,3720,0
|
|
20230901,161100,998332350,3720,3720,3720,3720,0
|
|
20230901,161000,998332350,3720,3720,3720,3720,0
|
|
20230901,160900,998332350,3720,3720,3720,3720,6717
|
|
20230901,160800,998332350,3720,3720,3720,3720,0
|
|
20230901,160700,998332350,3720,3720,3720,3720,0
|
|
20230901,160600,998332350,3720,3720,3720,3720,0
|
|
20230901,160500,998332350,3720,3720,3720,3720,0
|
|
20230901,160400,998332350,3720,3720,3720,3720,0
|
|
20230901,160300,998332350,3720,3720,3720,3720,0
|
|
20230901,160200,998332350,3720,3720,3720,3720,0
|
|
20230901,160100,998332350,3720,3720,3720,3720,0
|
|
20230901,160000,998332350,3720,3720,3720,3720,0
|
|
20230901,155900,998332350,3720,3720,3720,3720,0
|
|
20230901,155800,998332350,3720,3720,3720,3720,0
|
|
20230901,155700,998332350,3720,3720,3720,3720,0
|
|
20230901,155600,998332350,3720,3720,3720,3720,0
|
|
20230901,155500,998332350,3720,3720,3720,3720,0
|
|
20230901,155400,998332350,3720,3720,3720,3720,0
|
|
20230901,155300,998332350,3720,3720,3720,3720,0
|
|
20230901,155200,998332350,3720,3720,3720,3720,0
|
|
20230901,155100,998332350,3720,3720,3720,3720,0
|
|
20230901,155000,998332350,3720,3720,3720,3720,0
|
|
20230901,154900,998332350,3720,3720,3720,3720,0
|
|
20230901,154800,998332350,3720,3720,3720,3720,0
|
|
20230901,154700,998332350,3720,3720,3720,3720,0
|
|
20230901,154600,998332350,3720,3720,3720,3720,0
|
|
20230901,154500,998332350,3720,3720,3720,3720,0
|
|
20230901,154400,998332350,3720,3720,3720,3720,0
|
|
20230901,154300,998332350,3720,3720,3720,3720,0
|
|
20230901,154200,998332350,3720,3720,3720,3720,0
|
|
20230901,154100,998332350,3720,3720,3720,3720,0
|
|
20230901,154000,998332350,3720,3720,3720,3720,0
|
|
20230901,153900,998332350,3720,3720,3720,3720,6717
|
|
20230901,153800,998332350,3720,3720,3720,3720,0
|
|
20230901,153700,998332350,3720,3720,3720,3720,0
|
|
20230901,153600,998332350,3720,3720,3720,3720,0
|
|
20230901,153500,998332350,3720,3720,3720,3720,0
|
|
20230901,153400,998332350,3720,3720,3720,3720,0
|
|
20230901,153300,998332350,3720,3720,3720,3720,0
|
|
20230901,153200,998332350,3720,3720,3720,3720,0
|
|
20230901,153100,998332350,3720,3720,3720,3720,0
|
|
20230901,153000,998332350,3720,3720,3720,3720,6717
|
|
20230901,152900,973345110,3745,3745,3745,3745,0
|
|
20230901,152800,973345110,3745,3745,3745,3745,0
|
|
20230901,152700,973345110,3745,3745,3745,3745,0
|
|
20230901,152600,973345110,3745,3745,3745,3745,0
|
|
20230901,152500,973345110,3745,3745,3745,3745,0
|
|
20230901,152400,973345110,3745,3745,3745,3745,0
|
|
20230901,152300,973345110,3745,3745,3745,3745,0
|
|
20230901,152200,973345110,3745,3745,3745,3745,0
|
|
20230901,152100,973345110,3745,3745,3745,3745,0
|
|
20230901,152000,973345110,3745,3745,3745,3745,0
|
|
20230901,151900,973345110,3745,3745,3745,3730,1400
|
|
20230901,151800,968104860,3745,3735,3750,3725,5441
|
|
20230901,151700,947717695,3725,3725,3730,3725,462
|
|
20230901,151600,945995190,3725,3725,3725,3720,434
|
|
20230901,151500,944380040,3725,3720,3725,3720,30
|
|
20230901,151400,944268435,3725,3725,3725,3720,2281
|
|
20230901,151300,935779660,3730,3730,3730,3730,42
|
|
20230901,151200,935623000,3730,3735,3735,3725,179
|
|
20230901,151100,934955375,3730,3730,3730,3730,80
|
|
20230901,151000,934656975,3735,3735,3735,3735,140
|
|
20230901,150900,934134075,3735,3735,3735,3735,31
|
|
20230901,150800,934018290,3725,3725,3725,3725,701
|
|
20230901,150700,931407065,3725,3745,3745,3725,7
|
|
20230901,150600,931380970,3720,3745,3745,3720,1400
|
|
20230901,150500,926146970,3745,3725,3745,3720,612
|
|
20230901,150400,923862580,3745,3745,3745,3725,1910
|
|
20230901,150300,916745055,3725,3745,3745,3725,1251
|
|
20230901,150200,912078215,3740,3735,3745,3735,57
|
|
20230901,150100,911865210,3745,3745,3745,3745,300
|
|
20230901,150000,910741710,3745,3745,3745,3745,10
|
|
20230901,145900,910704260,3750,3730,3750,3730,3393
|
|
20230901,145800,898046370,3730,3740,3740,3730,3857
|
|
20230901,145700,883656860,3755,3755,3755,3755,0
|
|
20230901,145600,883656860,3755,3755,3755,3755,0
|
|
20230901,145500,883656860,3755,3755,3755,3755,0
|
|
20230901,145400,883656860,3755,3755,3755,3755,16
|
|
20230901,145300,883596780,3730,3740,3740,3725,11630
|
|
20230901,145200,840194210,3740,3745,3745,3740,3310
|
|
20230901,145100,827809810,3745,3755,3755,3745,1000
|
|
20230901,145000,824063510,3755,3755,3755,3755,0
|
|
20230901,144900,824063510,3755,3755,3755,3755,85
|
|
20230901,144800,823744335,3755,3760,3760,3755,1959
|
|
20230901,144700,816383670,3760,3760,3760,3760,1218
|
|
20230901,144600,811803990,3760,3765,3765,3760,2
|
|
20230901,144500,811796465,3745,3745,3745,3745,3
|
|
20230901,144400,811785230,3770,3750,3770,3750,3
|
|
20230901,144300,811773960,3765,3765,3765,3765,0
|
|
20230901,144200,811773960,3765,3760,3770,3740,1003
|
|
20230901,144100,808016655,3760,3760,3770,3760,1546
|
|
20230901,144000,802203685,3770,3745,3770,3740,2358
|
|
20230901,143900,793371530,3750,3750,3750,3750,0
|
|
20230901,143800,793371530,3750,3750,3750,3750,500
|
|
20230901,143700,791496530,3735,3745,3745,3735,3052
|
|
20230901,143600,780083310,3750,3745,3750,3745,1193
|
|
20230901,143500,775615175,3735,3735,3735,3735,0
|
|
20230901,143400,775615175,3735,3750,3750,3735,2456
|
|
20230901,143300,766426185,3755,3755,3760,3750,496
|
|
20230901,143200,764563475,3750,3760,3760,3750,477
|
|
20230901,143100,762774625,3750,3750,3750,3750,126
|
|
20230901,143000,762302125,3760,3765,3765,3750,472
|
|
20230901,142900,760529490,3770,3765,3770,3765,631
|
|
20230901,142800,758153120,3770,3755,3770,3750,202
|
|
20230901,142700,757395595,3755,3750,3755,3740,1832
|
|
20230901,142600,750539220,3740,3760,3760,3740,1385
|
|
20230901,142500,745350570,3765,3765,3765,3765,151
|
|
20230901,142400,744782055,3770,3770,3770,3770,54
|
|
20230901,142300,744578475,3770,3770,3770,3750,454
|
|
20230901,142200,742874135,3745,3765,3765,3745,366
|
|
20230901,142100,741499420,3785,3785,3790,3770,1433
|
|
20230901,142000,736078910,3785,3785,3785,3785,3
|
|
20230901,141900,736067555,3790,3785,3795,3785,3526
|
|
20230901,141800,722693380,3755,3750,3785,3750,11451
|
|
20230901,141700,679524015,3750,3740,3750,3730,902
|
|
20230901,141600,676149615,3740,3735,3740,3735,3926
|
|
20230901,141500,661484340,3735,3745,3745,3735,7826
|
|
20230901,141400,632199060,3745,3760,3760,3745,1101
|
|
20230901,141300,628071150,3750,3760,3760,3750,2
|
|
20230901,141200,628063640,3750,3755,3755,3750,5470
|
|
20230901,141100,607551125,3755,3755,3760,3755,1838
|
|
20230901,141000,600649415,3760,3760,3760,3755,2003
|
|
20230901,140900,593123855,3760,3760,3760,3760,1
|
|
20230901,140800,593120095,3770,3760,3770,3760,2
|
|
20230901,140700,593112565,3770,3770,3770,3770,1
|
|
20230901,140600,593108795,3770,3770,3770,3770,0
|
|
20230901,140500,593108795,3770,3770,3770,3770,4
|
|
20230901,140400,593093715,3770,3770,3770,3760,220
|
|
20230901,140300,592266360,3770,3770,3770,3770,10
|
|
20230901,140200,592228660,3770,3765,3770,3765,2
|
|
20230901,140100,592221125,3760,3770,3770,3760,105
|
|
20230901,140000,591826275,3760,3775,3775,3760,432
|
|
20230901,135900,590199975,3775,3775,3775,3775,0
|
|
20230901,135800,590199975,3775,3760,3775,3760,1001
|
|
20230901,135700,586436200,3775,3760,3775,3760,59
|
|
20230901,135600,586214345,3775,3755,3775,3755,753
|
|
20230901,135500,583386775,3755,3760,3760,3755,100
|
|
20230901,135400,583011270,3780,3770,3780,3750,13140
|
|
20230901,135300,533607030,3780,3780,3780,3770,3941
|
|
20230901,135200,518738280,3775,3775,3780,3775,254
|
|
20230901,135100,517779425,3780,3780,3780,3780,0
|
|
20230901,135000,517779425,3780,3775,3780,3775,878
|
|
20230901,134900,514464970,3780,3780,3780,3780,26
|
|
20230901,134800,514366690,3780,3780,3780,3780,889
|
|
20230901,134700,511006270,3795,3795,3795,3795,0
|
|
20230901,134600,511006270,3795,3795,3795,3795,2
|
|
20230901,134500,510998680,3780,3780,3780,3780,151
|
|
20230901,134400,510427900,3795,3795,3795,3795,1
|
|
20230901,134300,510424105,3780,3785,3785,3780,52
|
|
20230901,134200,510227540,3800,3800,3800,3800,0
|
|
20230901,134100,510227540,3800,3800,3800,3800,0
|
|
20230901,134000,510227540,3800,3800,3800,3800,2
|
|
20230901,133900,510219940,3800,3800,3800,3800,0
|
|
20230901,133800,510219940,3800,3800,3800,3800,0
|
|
20230901,133700,510219940,3800,3800,3800,3800,0
|
|
20230901,133600,510219940,3800,3790,3800,3780,2490
|
|
20230901,133500,500792320,3800,3800,3800,3800,0
|
|
20230901,133400,500792320,3800,3800,3800,3800,0
|
|
20230901,133300,500792320,3800,3800,3800,3800,0
|
|
20230901,133200,500792320,3800,3800,3800,3800,0
|
|
20230901,133100,500792320,3800,3800,3800,3800,0
|
|
20230901,133000,500792320,3800,3800,3800,3800,15
|
|
20230901,132900,500735320,3805,3805,3805,3805,0
|
|
20230901,132800,500735320,3805,3800,3805,3800,200
|
|
20230901,132700,499974760,3805,3805,3805,3805,0
|
|
20230901,132600,499974760,3805,3805,3805,3805,10
|
|
20230901,132500,499936710,3805,3785,3805,3780,443
|
|
20230901,132400,498260255,3785,3785,3785,3785,1951
|
|
20230901,132300,490875720,3785,3790,3790,3785,1081
|
|
20230901,132200,486783655,3800,3800,3800,3800,0
|
|
20230901,132100,486783655,3800,3790,3800,3790,1300
|
|
20230901,132000,481843755,3800,3800,3800,3800,2
|
|
20230901,131900,481836155,3795,3795,3795,3795,0
|
|
20230901,131800,481836155,3795,3785,3795,3785,8
|
|
20230901,131700,481805855,3800,3795,3800,3795,402
|
|
20230901,131600,480278265,3800,3800,3800,3800,0
|
|
20230901,131500,480278265,3800,3795,3800,3795,30
|
|
20230901,131400,480164360,3795,3795,3795,3795,51
|
|
20230901,131300,479970815,3805,3805,3805,3805,0
|
|
20230901,131200,479970815,3805,3785,3805,3785,101
|
|
20230901,131100,479588510,3785,3790,3790,3785,1817
|
|
20230901,131000,472705915,3810,3810,3810,3810,0
|
|
20230901,130900,472705915,3810,3805,3810,3805,6
|
|
20230901,130800,472683080,3805,3790,3805,3785,502
|
|
20230901,130700,470781085,3810,3795,3810,3795,185
|
|
20230901,130600,470078965,3810,3810,3810,3810,94
|
|
20230901,130500,469720825,3810,3810,3810,3810,1
|
|
20230901,130400,469717015,3810,3810,3810,3810,2
|
|
20230901,130300,469709395,3810,3810,3810,3810,0
|
|
20230901,130200,469709395,3810,3810,3810,3810,0
|
|
20230901,130100,469709395,3810,3810,3810,3810,0
|
|
20230901,130000,469709395,3810,3810,3810,3810,0
|
|
20230901,125900,469709395,3810,3810,3810,3810,0
|
|
20230901,125800,469709395,3810,3810,3810,3810,0
|
|
20230901,125700,469709395,3810,3810,3810,3810,0
|
|
20230901,125600,469709395,3810,3810,3810,3810,0
|
|
20230901,125500,469709395,3810,3810,3810,3810,1
|
|
20230901,125400,469705585,3800,3800,3800,3800,0
|
|
20230901,125300,469705585,3800,3800,3800,3800,0
|
|
20230901,125200,469705585,3800,3795,3800,3795,20
|
|
20230901,125100,469629675,3800,3800,3800,3800,493
|
|
20230901,125000,467756275,3800,3800,3800,3800,7
|
|
20230901,124900,467729675,3810,3810,3810,3810,0
|
|
20230901,124800,467729675,3810,3810,3810,3810,200
|
|
20230901,124700,466967675,3810,3805,3810,3805,13
|
|
20230901,124600,466918195,3810,3810,3810,3810,0
|
|
20230901,124500,466918195,3810,3810,3810,3810,0
|
|
20230901,124400,466918195,3810,3810,3810,3810,0
|
|
20230901,124300,466918195,3810,3810,3810,3810,300
|
|
20230901,124200,465775195,3810,3810,3810,3810,0
|
|
20230901,124100,465775195,3810,3790,3810,3790,3
|
|
20230901,124000,465763785,3810,3810,3810,3810,0
|
|
20230901,123900,465763785,3810,3810,3810,3810,0
|
|
20230901,123800,465763785,3810,3810,3810,3810,0
|
|
20230901,123700,465763785,3810,3790,3810,3790,101
|
|
20230901,123600,465380975,3790,3790,3790,3790,319
|
|
20230901,123500,464171965,3800,3790,3800,3790,345
|
|
20230901,123400,462861175,3790,3790,3790,3790,100
|
|
20230901,123300,462482175,3800,3800,3800,3800,0
|
|
20230901,123200,462482175,3800,3800,3800,3800,0
|
|
20230901,123100,462482175,3800,3800,3800,3800,1
|
|
20230901,123000,462478375,3795,3795,3795,3795,196
|
|
20230901,122900,461734555,3800,3800,3800,3800,0
|
|
20230901,122800,461734555,3800,3800,3800,3800,0
|
|
20230901,122700,461734555,3800,3800,3800,3800,0
|
|
20230901,122600,461734555,3800,3800,3800,3800,0
|
|
20230901,122500,461734555,3800,3800,3800,3800,0
|
|
20230901,122400,461734555,3800,3800,3800,3800,108
|
|
20230901,122300,461324155,3800,3795,3800,3790,1651
|
|
20230901,122200,455063720,3800,3800,3800,3800,0
|
|
20230901,122100,455063720,3800,3800,3800,3800,317
|
|
20230901,122000,453859120,3810,3810,3810,3810,16
|
|
20230901,121900,453798160,3810,3810,3810,3810,1
|
|
20230901,121800,453794350,3800,3810,3810,3800,10
|
|
20230901,121700,453756340,3800,3800,3800,3800,31
|
|
20230901,121600,453638540,3810,3800,3810,3800,11
|
|
20230901,121500,453596730,3810,3810,3810,3810,0
|
|
20230901,121400,453596730,3810,3810,3810,3810,0
|
|
20230901,121300,453596730,3810,3810,3810,3810,0
|
|
20230901,121200,453596730,3810,3810,3810,3810,0
|
|
20230901,121100,453596730,3810,3810,3810,3810,0
|
|
20230901,121000,453596730,3810,3810,3810,3810,0
|
|
20230901,120900,453596730,3810,3810,3810,3810,0
|
|
20230901,120800,453596730,3810,3800,3810,3800,17
|
|
20230901,120700,453532120,3810,3810,3810,3800,14
|
|
20230901,120600,453478810,3815,3815,3815,3815,0
|
|
20230901,120500,453478810,3815,3790,3815,3790,2
|
|
20230901,120400,453471205,3795,3805,3805,3790,1639
|
|
20230901,120300,447247230,3820,3820,3820,3820,0
|
|
20230901,120200,447247230,3820,3815,3820,3815,290
|
|
20230901,120100,446139495,3820,3820,3820,3820,0
|
|
20230901,120000,446139495,3820,3815,3820,3815,300
|
|
20230901,115900,444993550,3820,3820,3820,3820,0
|
|
20230901,115800,444993550,3820,3820,3820,3820,300
|
|
20230901,115700,443847550,3820,3820,3820,3820,3
|
|
20230901,115600,443836090,3820,3820,3820,3820,0
|
|
20230901,115500,443836090,3820,3820,3820,3820,0
|
|
20230901,115400,443836090,3820,3820,3820,3820,1
|
|
20230901,115300,443832270,3820,3820,3820,3820,0
|
|
20230901,115200,443832270,3820,3805,3820,3800,211
|
|
20230901,115100,443030135,3820,3820,3820,3820,3
|
|
20230901,115000,443018675,3810,3825,3825,3810,310
|
|
20230901,114900,441834425,3825,3825,3825,3825,0
|
|
20230901,114800,441834425,3825,3820,3825,3815,535
|
|
20230901,114700,439791615,3820,3820,3820,3815,612
|
|
20230901,114600,437454275,3830,3830,3830,3830,0
|
|
20230901,114500,437454275,3830,3830,3830,3830,10
|
|
20230901,114400,437415975,3830,3810,3830,3810,5240
|
|
20230901,114300,417401755,3800,3800,3800,3800,19
|
|
20230901,114200,417329555,3800,3800,3805,3800,22
|
|
20230901,114100,417245945,3800,3805,3805,3800,514
|
|
20230901,114000,415290245,3805,3805,3805,3805,11
|
|
20230901,113900,415248390,3805,3805,3805,3805,10
|
|
20230901,113800,415210340,3805,3805,3805,3805,1
|
|
20230901,113700,415206535,3805,3805,3805,3805,70
|
|
20230901,113600,414940185,3805,3805,3805,3805,0
|
|
20230901,113500,414940185,3805,3805,3805,3805,139
|
|
20230901,113400,414411290,3805,3800,3805,3800,315
|
|
20230901,113300,413214280,3800,3800,3800,3800,0
|
|
20230901,113200,413214280,3800,3800,3800,3800,1
|
|
20230901,113100,413210480,3800,3800,3800,3800,0
|
|
20230901,113000,413210480,3800,3800,3800,3800,0
|
|
20230901,112900,413210480,3800,3800,3800,3800,0
|
|
20230901,112800,413210480,3800,3790,3800,3790,1302
|
|
20230901,112700,408275880,3800,3800,3800,3800,1
|
|
20230901,112600,408272080,3785,3800,3800,3785,77
|
|
20230901,112500,407979885,3810,3810,3810,3810,0
|
|
20230901,112400,407979885,3810,3810,3810,3810,0
|
|
20230901,112300,407979885,3810,3810,3810,3810,0
|
|
20230901,112200,407979885,3810,3800,3810,3800,4310
|
|
20230901,112100,391601825,3800,3800,3800,3800,2
|
|
20230901,112000,391594225,3775,3780,3800,3775,789
|
|
20230901,111900,388611770,3795,3795,3795,3795,0
|
|
20230901,111800,388611770,3795,3785,3795,3785,31
|
|
20230901,111700,388494135,3800,3800,3800,3800,0
|
|
20230901,111600,388494135,3800,3795,3800,3795,6
|
|
20230901,111500,388471360,3795,3785,3795,3785,1653
|
|
20230901,111400,382208615,3785,3785,3785,3785,0
|
|
20230901,111300,382208615,3785,3785,3785,3785,1
|
|
20230901,111200,382204830,3795,3780,3795,3770,2283
|
|
20230901,111100,373592600,3795,3790,3795,3790,5
|
|
20230901,111000,373573645,3785,3790,3795,3785,116
|
|
20230901,110900,373134560,3790,3790,3790,3790,6
|
|
20230901,110800,373111820,3790,3790,3790,3790,29
|
|
20230901,110700,373001910,3795,3790,3795,3780,136
|
|
20230901,110600,372487465,3780,3790,3790,3780,302
|
|
20230901,110500,371345885,3780,3780,3780,3780,200
|
|
20230901,110400,370589885,3790,3790,3790,3790,10
|
|
20230901,110300,370551985,3790,3790,3790,3790,2
|
|
20230901,110200,370544405,3775,3795,3795,3775,265
|
|
20230901,110100,369543790,3775,3775,3775,3775,258
|
|
20230901,110000,368569840,3775,3775,3775,3770,1068
|
|
20230901,105900,364541895,3780,3780,3780,3775,134
|
|
20230901,105800,364036015,3775,3785,3785,3775,764
|
|
20230901,105700,361146205,3795,3795,3795,3795,0
|
|
20230901,105600,361146205,3795,3785,3795,3785,14
|
|
20230901,105500,361093185,3810,3810,3810,3810,0
|
|
20230901,105400,361093185,3810,3805,3810,3805,50
|
|
20230901,105300,360902930,3810,3795,3810,3795,710
|
|
20230901,105200,358202980,3800,3790,3800,3790,30
|
|
20230901,105100,358089220,3800,3785,3800,3785,637
|
|
20230901,105000,355677650,3800,3795,3800,3795,32
|
|
20230901,104900,355556200,3790,3785,3795,3775,622
|
|
20230901,104800,353207595,3785,3775,3785,3765,401
|
|
20230901,104700,351695120,3785,3785,3785,3785,0
|
|
20230901,104600,351695120,3785,3785,3785,3785,105
|
|
20230901,104500,351297695,3785,3780,3785,3780,1309
|
|
20230901,104400,346349665,3780,3775,3780,3775,3
|
|
20230901,104300,346338330,3780,3770,3780,3770,49
|
|
20230901,104200,346153510,3770,3770,3770,3770,2
|
|
20230901,104100,346145970,3780,3775,3780,3770,520
|
|
20230901,104000,344184025,3775,3785,3785,3775,1779
|
|
20230901,103900,337461240,3785,3790,3790,3785,281
|
|
20230901,103800,336396300,3790,3790,3790,3790,13
|
|
20230901,103700,336347030,3800,3800,3800,3800,3
|
|
20230901,103600,336335630,3785,3800,3805,3785,359
|
|
20230901,103500,334975915,3800,3805,3805,3800,1400
|
|
20230901,103400,329649415,3805,3800,3805,3800,112
|
|
20230901,103300,329223810,3810,3795,3810,3780,1873
|
|
20230901,103200,322106610,3780,3790,3790,3780,186
|
|
20230901,103100,321402160,3790,3775,3790,3775,3531
|
|
20230901,103000,308059820,3765,3775,3775,3765,3897
|
|
20230901,102900,293349565,3775,3775,3775,3775,20
|
|
20230901,102800,293274065,3775,3775,3775,3775,106
|
|
20230901,102700,292873915,3775,3775,3775,3775,7
|
|
20230901,102600,292847490,3775,3775,3775,3775,2
|
|
20230901,102500,292839940,3770,3770,3770,3770,94
|
|
20230901,102400,292485560,3770,3770,3770,3770,193
|
|
20230901,102300,291757950,3770,3770,3770,3770,1
|
|
20230901,102200,291754180,3770,3770,3770,3770,0
|
|
20230901,102100,291754180,3770,3770,3770,3770,100
|
|
20230901,102000,291377180,3770,3770,3770,3770,2
|
|
20230901,101900,291369640,3755,3755,3755,3755,1
|
|
20230901,101800,291365885,3770,3775,3775,3770,7
|
|
20230901,101700,291339485,3770,3770,3770,3770,1
|
|
20230901,101600,291335715,3770,3755,3775,3755,852
|
|
20230901,101500,288135665,3775,3775,3775,3775,0
|
|
20230901,101400,288135665,3775,3770,3775,3770,752
|
|
20230901,101300,285300615,3765,3755,3765,3755,1844
|
|
20230901,101200,278363235,3760,3760,3760,3755,7356
|
|
20230901,101100,250741200,3760,3755,3760,3755,199
|
|
20230901,101000,249993260,3755,3765,3765,3755,243
|
|
20230901,100900,249080575,3765,3765,3765,3755,1806
|
|
20230901,100800,242298995,3765,3760,3765,3755,111
|
|
20230901,100700,241882145,3760,3760,3760,3760,830
|
|
20230901,100600,238761345,3775,3775,3775,3775,0
|
|
20230901,100500,238761345,3775,3765,3775,3760,107
|
|
20230901,100400,238358945,3775,3775,3775,3775,301
|
|
20230901,100300,237222670,3780,3775,3780,3760,142
|
|
20230901,100200,236688060,3770,3775,3780,3770,805
|
|
20230901,100100,233653060,3780,3780,3780,3780,1
|
|
20230901,100000,233649280,3780,3775,3780,3775,20
|
|
20230901,095900,233573775,3775,3775,3775,3775,515
|
|
20230901,095800,231629650,3775,3780,3780,3775,551
|
|
20230901,095700,229549610,3775,3775,3780,3775,1019
|
|
20230901,095600,225702875,3775,3775,3775,3775,3
|
|
20230901,095500,225691550,3780,3775,3780,3775,47
|
|
20230901,095400,225514115,3775,3775,3775,3775,54
|
|
20230901,095300,225310265,3775,3770,3775,3760,2231
|
|
20230901,095200,216921300,3780,3765,3780,3760,365
|
|
20230901,095100,215547515,3780,3780,3780,3780,0
|
|
20230901,095000,215547515,3780,3780,3780,3780,1
|
|
20230901,094900,215543735,3780,3775,3780,3775,525
|
|
20230901,094800,213561855,3775,3775,3775,3775,3
|
|
20230901,094700,213550530,3775,3760,3775,3760,28
|
|
20230901,094600,213444845,3775,3770,3775,3760,1302
|
|
20230901,094500,208537955,3770,3770,3770,3770,254
|
|
20230901,094400,207580375,3770,3775,3775,3770,100
|
|
20230901,094300,207203060,3775,3760,3775,3760,28
|
|
20230901,094200,207097750,3780,3780,3780,3780,9
|
|
20230901,094100,207063730,3760,3775,3775,3760,1437
|
|
20230901,094000,201654895,3775,3775,3775,3775,0
|
|
20230901,093900,201654895,3775,3775,3775,3775,450
|
|
20230901,093800,199956145,3780,3780,3780,3780,0
|
|
20230901,093700,199956145,3780,3765,3780,3765,12
|
|
20230901,093600,199910875,3780,3775,3780,3760,1216
|
|
20230901,093500,195331810,3795,3785,3795,3770,678
|
|
20230901,093400,192769815,3785,3810,3810,3785,814
|
|
20230901,093300,189685220,3790,3810,3825,3790,2322
|
|
20230901,093200,180834945,3810,3810,3810,3810,31
|
|
20230901,093100,180716835,3810,3805,3810,3800,203
|
|
20230901,093000,179944230,3810,3825,3825,3805,364
|
|
20230901,092900,178557225,3825,3830,3830,3825,28
|
|
20230901,092800,178450025,3830,3815,3830,3815,1154
|
|
20230901,092700,174041685,3820,3805,3820,3805,342
|
|
20230901,092600,172739945,3810,3805,3810,3805,460
|
|
20230901,092500,170987520,3815,3805,3815,3805,4
|
|
20230901,092400,170972270,3815,3815,3815,3805,536
|
|
20230901,092300,168929830,3820,3815,3820,3815,564
|
|
20230901,092200,166777890,3815,3830,3830,3815,1147
|
|
20230901,092100,162389485,3830,3825,3830,3820,249
|
|
20230901,092000,161438045,3820,3815,3820,3810,100
|
|
20230901,091900,161056670,3810,3785,3810,3785,18952
|
|
20230901,091800,89155410,3785,3790,3790,3785,287
|
|
20230901,091700,88069090,3790,3760,3790,3745,2126
|
|
20230901,091600,80052155,3765,3765,3765,3745,1155
|
|
20230901,091500,75714355,3765,3765,3765,3765,7
|
|
20230901,091400,75688000,3770,3770,3770,3740,4407
|
|
20230901,091300,59188205,3775,3775,3775,3775,0
|
|
20230901,091200,59188205,3775,3755,3775,3740,206
|
|
20230901,091100,58416435,3775,3755,3775,3740,3260
|
|
20230901,091000,46201285,3755,3770,3775,3755,2644
|
|
20230901,090900,36232100,3775,3770,3775,3770,5
|
|
20230901,090800,36213230,3775,3770,3775,3765,244
|
|
20230901,090700,35293295,3775,3770,3775,3770,296
|
|
20230901,090600,34176575,3750,3760,3760,3750,2441
|
|
20230901,090500,25016350,3785,3765,3785,3760,246
|
|
20230901,090400,24088200,3785,3760,3790,3760,116
|
|
20230901,090300,23651875,3760,3760,3790,3760,54
|
|
20230901,090200,23448745,3795,3790,3795,3790,20
|
|
20230901,090100,23372940,3795,3775,3795,3755,2701
|
|
20230901,090000,13210425,3750,3790,3790,3750,3496
|