617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,923683575,3805,3805,3805,3805,5252
|
|
20230901,191300,923683575,3805,3805,3805,3805,0
|
|
20230901,191200,923683575,3805,3805,3805,3805,0
|
|
20230901,191100,923683575,3805,3805,3805,3805,0
|
|
20230901,191000,923683575,3805,3805,3805,3805,0
|
|
20230901,190900,923683575,3805,3805,3805,3805,0
|
|
20230901,190800,923683575,3805,3805,3805,3805,0
|
|
20230901,190700,923683575,3805,3805,3805,3805,0
|
|
20230901,190600,923683575,3805,3805,3805,3805,0
|
|
20230901,190500,923683575,3805,3805,3805,3805,0
|
|
20230901,190400,923683575,3805,3805,3805,3805,0
|
|
20230901,190300,923683575,3805,3805,3805,3805,0
|
|
20230901,190200,923683575,3805,3805,3805,3805,0
|
|
20230901,190100,923683575,3805,3805,3805,3805,0
|
|
20230901,190000,923683575,3805,3805,3805,3805,0
|
|
20230901,185900,923683575,3805,3805,3805,3805,0
|
|
20230901,185800,923683575,3805,3805,3805,3805,0
|
|
20230901,185700,923683575,3805,3805,3805,3805,0
|
|
20230901,185600,923683575,3805,3805,3805,3805,0
|
|
20230901,185500,923683575,3805,3805,3805,3805,0
|
|
20230901,185400,923683575,3805,3805,3805,3805,0
|
|
20230901,185300,923683575,3805,3805,3805,3805,0
|
|
20230901,185200,923683575,3805,3805,3805,3805,0
|
|
20230901,185100,923683575,3805,3805,3805,3805,0
|
|
20230901,185000,923683575,3805,3805,3805,3805,0
|
|
20230901,184900,923683575,3805,3805,3805,3805,0
|
|
20230901,184800,923683575,3805,3805,3805,3805,0
|
|
20230901,184700,923683575,3805,3805,3805,3805,0
|
|
20230901,184600,923683575,3805,3805,3805,3805,0
|
|
20230901,184500,923683575,3805,3805,3805,3805,0
|
|
20230901,184400,923683575,3805,3805,3805,3805,5252
|
|
20230901,184300,923683575,3805,3805,3805,3805,0
|
|
20230901,184200,923683575,3805,3805,3805,3805,0
|
|
20230901,184100,923683575,3805,3805,3805,3805,0
|
|
20230901,184000,923683575,3805,3805,3805,3805,0
|
|
20230901,183900,923683575,3805,3805,3805,3805,0
|
|
20230901,183800,923683575,3805,3805,3805,3805,0
|
|
20230901,183700,923683575,3805,3805,3805,3805,0
|
|
20230901,183600,923683575,3805,3805,3805,3805,0
|
|
20230901,183500,923683575,3805,3805,3805,3805,0
|
|
20230901,183400,923683575,3805,3805,3805,3805,0
|
|
20230901,183300,923683575,3805,3805,3805,3805,0
|
|
20230901,183200,923683575,3805,3805,3805,3805,0
|
|
20230901,183100,923683575,3805,3805,3805,3805,0
|
|
20230901,183000,923683575,3805,3805,3805,3805,0
|
|
20230901,182900,923683575,3805,3805,3805,3805,0
|
|
20230901,182800,923683575,3805,3805,3805,3805,0
|
|
20230901,182700,923683575,3805,3805,3805,3805,0
|
|
20230901,182600,923683575,3805,3805,3805,3805,0
|
|
20230901,182500,923683575,3805,3805,3805,3805,0
|
|
20230901,182400,923683575,3805,3805,3805,3805,0
|
|
20230901,182300,923683575,3805,3805,3805,3805,0
|
|
20230901,182200,923683575,3805,3805,3805,3805,0
|
|
20230901,182100,923683575,3805,3805,3805,3805,0
|
|
20230901,182000,923683575,3805,3805,3805,3805,0
|
|
20230901,181900,923683575,3805,3805,3805,3805,0
|
|
20230901,181800,923683575,3805,3805,3805,3805,0
|
|
20230901,181700,923683575,3805,3805,3805,3805,0
|
|
20230901,181600,923683575,3805,3805,3805,3805,0
|
|
20230901,181500,923683575,3805,3805,3805,3805,0
|
|
20230901,181400,923683575,3805,3805,3805,3805,5252
|
|
20230901,181300,923683575,3805,3805,3805,3805,0
|
|
20230901,181200,923683575,3805,3805,3805,3805,0
|
|
20230901,181100,923683575,3805,3805,3805,3805,0
|
|
20230901,181000,923683575,3805,3805,3805,3805,0
|
|
20230901,180900,923683575,3805,3805,3805,3805,0
|
|
20230901,180800,923683575,3805,3805,3805,3805,0
|
|
20230901,180700,923683575,3805,3805,3805,3805,0
|
|
20230901,180600,923683575,3805,3805,3805,3805,0
|
|
20230901,180500,923683575,3805,3805,3805,3805,0
|
|
20230901,180400,923683575,3805,3805,3805,3805,0
|
|
20230901,180300,923683575,3805,3805,3805,3805,0
|
|
20230901,180200,923683575,3805,3805,3805,3805,0
|
|
20230901,180100,923683575,3805,3805,3805,3805,0
|
|
20230901,180000,923683575,3805,3805,3805,3805,0
|
|
20230901,175900,923683575,3805,3805,3805,3805,0
|
|
20230901,175800,923683575,3805,3805,3805,3805,0
|
|
20230901,175700,923683575,3805,3805,3805,3805,0
|
|
20230901,175600,923683575,3805,3805,3805,3805,0
|
|
20230901,175500,923683575,3805,3805,3805,3805,0
|
|
20230901,175400,923683575,3805,3805,3805,3805,0
|
|
20230901,175300,923683575,3805,3805,3805,3805,0
|
|
20230901,175200,923683575,3805,3805,3805,3805,0
|
|
20230901,175100,923683575,3805,3805,3805,3805,0
|
|
20230901,175000,923683575,3805,3805,3805,3805,0
|
|
20230901,174900,923683575,3805,3805,3805,3805,0
|
|
20230901,174800,923683575,3805,3805,3805,3805,0
|
|
20230901,174700,923683575,3805,3805,3805,3805,0
|
|
20230901,174600,923683575,3805,3805,3805,3805,0
|
|
20230901,174500,923683575,3805,3805,3805,3805,0
|
|
20230901,174400,923683575,3805,3805,3805,3805,5252
|
|
20230901,174300,923683575,3805,3805,3805,3805,0
|
|
20230901,174200,923683575,3805,3805,3805,3805,0
|
|
20230901,174100,923683575,3805,3805,3805,3805,0
|
|
20230901,174000,923683575,3805,3805,3805,3805,0
|
|
20230901,173900,923683575,3805,3805,3805,3805,0
|
|
20230901,173800,923683575,3805,3805,3805,3805,0
|
|
20230901,173700,923683575,3805,3805,3805,3805,0
|
|
20230901,173600,923683575,3805,3805,3805,3805,0
|
|
20230901,173500,923683575,3805,3805,3805,3805,0
|
|
20230901,173400,923683575,3805,3805,3805,3805,0
|
|
20230901,173300,923683575,3805,3805,3805,3805,0
|
|
20230901,173200,923683575,3805,3805,3805,3805,0
|
|
20230901,173100,923683575,3805,3805,3805,3805,0
|
|
20230901,173000,923683575,3805,3805,3805,3805,0
|
|
20230901,172900,923683575,3805,3805,3805,3805,0
|
|
20230901,172800,923683575,3805,3805,3805,3805,0
|
|
20230901,172700,923683575,3805,3805,3805,3805,0
|
|
20230901,172600,923683575,3805,3805,3805,3805,0
|
|
20230901,172500,923683575,3805,3805,3805,3805,0
|
|
20230901,172400,923683575,3805,3805,3805,3805,0
|
|
20230901,172300,923683575,3805,3805,3805,3805,0
|
|
20230901,172200,923683575,3805,3805,3805,3805,0
|
|
20230901,172100,923683575,3805,3805,3805,3805,0
|
|
20230901,172000,923683575,3805,3805,3805,3805,0
|
|
20230901,171900,923683575,3805,3805,3805,3805,0
|
|
20230901,171800,923683575,3805,3805,3805,3805,0
|
|
20230901,171700,923683575,3805,3805,3805,3805,0
|
|
20230901,171600,923683575,3805,3805,3805,3805,0
|
|
20230901,171500,923683575,3805,3805,3805,3805,0
|
|
20230901,171400,923683575,3805,3805,3805,3805,5252
|
|
20230901,171300,923683575,3805,3805,3805,3805,0
|
|
20230901,171200,923683575,3805,3805,3805,3805,0
|
|
20230901,171100,923683575,3805,3805,3805,3805,0
|
|
20230901,171000,923683575,3805,3805,3805,3805,0
|
|
20230901,170900,923683575,3805,3805,3805,3805,0
|
|
20230901,170800,923683575,3805,3805,3805,3805,0
|
|
20230901,170700,923683575,3805,3805,3805,3805,0
|
|
20230901,170600,923683575,3805,3805,3805,3805,0
|
|
20230901,170500,923683575,3805,3805,3805,3805,0
|
|
20230901,170400,923683575,3805,3805,3805,3805,0
|
|
20230901,170300,923683575,3805,3805,3805,3805,0
|
|
20230901,170200,923683575,3805,3805,3805,3805,0
|
|
20230901,170100,923683575,3805,3805,3805,3805,0
|
|
20230901,170000,923683575,3805,3805,3805,3805,0
|
|
20230901,165900,923683575,3805,3805,3805,3805,0
|
|
20230901,165800,923683575,3805,3805,3805,3805,0
|
|
20230901,165700,923683575,3805,3805,3805,3805,0
|
|
20230901,165600,923683575,3805,3805,3805,3805,0
|
|
20230901,165500,923683575,3805,3805,3805,3805,0
|
|
20230901,165400,923683575,3805,3805,3805,3805,0
|
|
20230901,165300,923683575,3805,3805,3805,3805,0
|
|
20230901,165200,923683575,3805,3805,3805,3805,0
|
|
20230901,165100,923683575,3805,3805,3805,3805,0
|
|
20230901,165000,923683575,3805,3805,3805,3805,0
|
|
20230901,164900,923683575,3805,3805,3805,3805,0
|
|
20230901,164800,923683575,3805,3805,3805,3805,0
|
|
20230901,164700,923683575,3805,3805,3805,3805,0
|
|
20230901,164600,923683575,3805,3805,3805,3805,0
|
|
20230901,164500,923683575,3805,3805,3805,3805,0
|
|
20230901,164400,923683575,3805,3805,3805,3805,5252
|
|
20230901,164300,923683575,3805,3805,3805,3805,0
|
|
20230901,164200,923683575,3805,3805,3805,3805,0
|
|
20230901,164100,923683575,3805,3805,3805,3805,0
|
|
20230901,164000,923683575,3805,3805,3805,3805,0
|
|
20230901,163900,923683575,3805,3805,3805,3805,0
|
|
20230901,163800,923683575,3805,3805,3805,3805,0
|
|
20230901,163700,923683575,3805,3805,3805,3805,0
|
|
20230901,163600,923683575,3805,3805,3805,3805,0
|
|
20230901,163500,923683575,3805,3805,3805,3805,0
|
|
20230901,163400,923683575,3805,3805,3805,3805,0
|
|
20230901,163300,923683575,3805,3805,3805,3805,0
|
|
20230901,163200,923683575,3805,3805,3805,3805,0
|
|
20230901,163100,923683575,3805,3805,3805,3805,0
|
|
20230901,163000,923683575,3805,3805,3805,3805,0
|
|
20230901,162900,923683575,3805,3805,3805,3805,0
|
|
20230901,162800,923683575,3805,3805,3805,3805,0
|
|
20230901,162700,923683575,3805,3805,3805,3805,0
|
|
20230901,162600,923683575,3805,3805,3805,3805,0
|
|
20230901,162500,923683575,3805,3805,3805,3805,0
|
|
20230901,162400,923683575,3805,3805,3805,3805,0
|
|
20230901,162300,923683575,3805,3805,3805,3805,0
|
|
20230901,162200,923683575,3805,3805,3805,3805,0
|
|
20230901,162100,923683575,3805,3805,3805,3805,0
|
|
20230901,162000,923683575,3805,3805,3805,3805,0
|
|
20230901,161900,923683575,3805,3805,3805,3805,0
|
|
20230901,161800,923683575,3805,3805,3805,3805,0
|
|
20230901,161700,923683575,3805,3805,3805,3805,0
|
|
20230901,161600,923683575,3805,3805,3805,3805,0
|
|
20230901,161500,923683575,3805,3805,3805,3805,0
|
|
20230901,161400,923683575,3805,3805,3805,3805,5252
|
|
20230901,161300,923683575,3805,3805,3805,3805,0
|
|
20230901,161200,923683575,3805,3805,3805,3805,0
|
|
20230901,161100,923683575,3805,3805,3805,3805,0
|
|
20230901,161000,923683575,3805,3805,3805,3805,0
|
|
20230901,160900,923683575,3805,3805,3805,3805,0
|
|
20230901,160800,923683575,3805,3805,3805,3805,0
|
|
20230901,160700,923683575,3805,3805,3805,3805,0
|
|
20230901,160600,923683575,3805,3805,3805,3805,0
|
|
20230901,160500,923683575,3805,3805,3805,3805,0
|
|
20230901,160400,923683575,3805,3805,3805,3805,0
|
|
20230901,160300,923683575,3805,3805,3805,3805,0
|
|
20230901,160200,923683575,3805,3805,3805,3805,0
|
|
20230901,160100,923683575,3805,3805,3805,3805,0
|
|
20230901,160000,923683575,3805,3805,3805,3805,0
|
|
20230901,155900,923683575,3805,3805,3805,3805,0
|
|
20230901,155800,923683575,3805,3805,3805,3805,0
|
|
20230901,155700,923683575,3805,3805,3805,3805,0
|
|
20230901,155600,923683575,3805,3805,3805,3805,0
|
|
20230901,155500,923683575,3805,3805,3805,3805,0
|
|
20230901,155400,923683575,3805,3805,3805,3805,0
|
|
20230901,155300,923683575,3805,3805,3805,3805,0
|
|
20230901,155200,923683575,3805,3805,3805,3805,0
|
|
20230901,155100,923683575,3805,3805,3805,3805,0
|
|
20230901,155000,923683575,3805,3805,3805,3805,0
|
|
20230901,154900,923683575,3805,3805,3805,3805,0
|
|
20230901,154800,923683575,3805,3805,3805,3805,0
|
|
20230901,154700,923683575,3805,3805,3805,3805,0
|
|
20230901,154600,923683575,3805,3805,3805,3805,0
|
|
20230901,154500,923683575,3805,3805,3805,3805,0
|
|
20230901,154400,923683575,3805,3805,3805,3805,5252
|
|
20230901,154300,923683575,3805,3805,3805,3805,0
|
|
20230901,154200,923683575,3805,3805,3805,3805,0
|
|
20230901,154100,923683575,3805,3805,3805,3805,0
|
|
20230901,154000,923683575,3805,3805,3805,3805,0
|
|
20230901,153900,923683575,3805,3805,3805,3805,0
|
|
20230901,153800,923683575,3805,3805,3805,3805,0
|
|
20230901,153700,923683575,3805,3805,3805,3805,0
|
|
20230901,153600,923683575,3805,3805,3805,3805,0
|
|
20230901,153500,923683575,3805,3805,3805,3805,0
|
|
20230901,153400,923683575,3805,3805,3805,3805,0
|
|
20230901,153300,923683575,3805,3805,3805,3805,0
|
|
20230901,153200,923683575,3805,3805,3805,3805,0
|
|
20230901,153100,923683575,3805,3805,3805,3805,0
|
|
20230901,153000,923683575,3805,3805,3805,3805,5252
|
|
20230901,152900,903699715,3805,3805,3805,3805,0
|
|
20230901,152800,903699715,3805,3805,3805,3805,0
|
|
20230901,152700,903699715,3805,3805,3805,3805,0
|
|
20230901,152600,903699715,3805,3805,3805,3805,0
|
|
20230901,152500,903699715,3805,3805,3805,3805,0
|
|
20230901,152400,903699715,3805,3805,3805,3805,0
|
|
20230901,152300,903699715,3805,3805,3805,3805,0
|
|
20230901,152200,903699715,3805,3805,3805,3805,0
|
|
20230901,152100,903699715,3805,3805,3805,3805,0
|
|
20230901,152000,903699715,3805,3805,3805,3805,0
|
|
20230901,151900,903699715,3805,3795,3805,3795,688
|
|
20230901,151800,901082330,3800,3805,3805,3790,226
|
|
20230901,151700,900224475,3795,3790,3805,3790,38
|
|
20230901,151600,900079920,3805,3790,3805,3790,54
|
|
20230901,151500,899875230,3805,3785,3805,3785,655
|
|
20230901,151400,897389035,3780,3790,3790,3780,4083
|
|
20230901,151300,881930445,3800,3795,3800,3765,13430
|
|
20230901,151200,831228600,3795,3800,3805,3780,11363
|
|
20230901,151100,788160095,3805,3825,3825,3805,14219
|
|
20230901,151000,733920230,3825,3825,3825,3825,315
|
|
20230901,150900,732715355,3825,3825,3825,3825,195
|
|
20230901,150800,731969480,3825,3825,3825,3825,0
|
|
20230901,150700,731969480,3825,3825,3825,3825,505
|
|
20230901,150600,730037855,3825,3825,3825,3825,205
|
|
20230901,150500,729253730,3835,3835,3835,3835,1
|
|
20230901,150400,729249895,3825,3825,3825,3825,105
|
|
20230901,150300,728848270,3825,3825,3825,3825,500
|
|
20230901,150200,726935770,3825,3825,3835,3825,991
|
|
20230901,150100,723145145,3825,3825,3825,3825,21
|
|
20230901,150000,723064820,3830,3830,3830,3830,235
|
|
20230901,145900,722164770,3830,3830,3830,3830,219
|
|
20230901,145800,721326000,3830,3830,3830,3830,576
|
|
20230901,145700,719119920,3830,3830,3830,3830,0
|
|
20230901,145600,719119920,3830,3830,3830,3830,449
|
|
20230901,145500,717400250,3835,3835,3835,3835,0
|
|
20230901,145400,717400250,3835,3835,3835,3835,1
|
|
20230901,145300,717396415,3830,3830,3830,3830,0
|
|
20230901,145200,717396415,3830,3830,3830,3830,0
|
|
20230901,145100,717396415,3830,3830,3830,3830,63
|
|
20230901,145000,717155125,3830,3830,3830,3830,100
|
|
20230901,144900,716772125,3825,3825,3825,3825,0
|
|
20230901,144800,716772125,3825,3825,3825,3825,0
|
|
20230901,144700,716772125,3825,3835,3835,3825,4
|
|
20230901,144600,716756815,3825,3825,3825,3825,500
|
|
20230901,144500,714844315,3835,3830,3835,3825,293
|
|
20230901,144400,713723065,3830,3830,3830,3830,0
|
|
20230901,144300,713723065,3830,3830,3830,3830,0
|
|
20230901,144200,713723065,3830,3830,3830,3830,0
|
|
20230901,144100,713723065,3830,3830,3830,3830,724
|
|
20230901,144000,710950145,3835,3835,3835,3835,3
|
|
20230901,143900,710938640,3830,3830,3830,3830,101
|
|
20230901,143800,710551810,3835,3835,3835,3835,0
|
|
20230901,143700,710551810,3835,3830,3835,3830,501
|
|
20230901,143600,708632975,3830,3830,3830,3830,991
|
|
20230901,143500,704837445,3830,3830,3830,3830,500
|
|
20230901,143400,702922445,3835,3835,3835,3835,0
|
|
20230901,143300,702922445,3835,3835,3835,3835,0
|
|
20230901,143200,702922445,3835,3835,3835,3835,0
|
|
20230901,143100,702922445,3835,3835,3835,3835,50
|
|
20230901,143000,702730695,3835,3835,3835,3835,0
|
|
20230901,142900,702730695,3835,3835,3835,3835,1
|
|
20230901,142800,702726860,3835,3835,3835,3835,0
|
|
20230901,142700,702726860,3835,3835,3835,3835,0
|
|
20230901,142600,702726860,3835,3835,3835,3835,147
|
|
20230901,142500,702163115,3835,3835,3835,3835,0
|
|
20230901,142400,702163115,3835,3835,3835,3835,52
|
|
20230901,142300,701963695,3840,3840,3840,3840,0
|
|
20230901,142200,701963695,3840,3840,3840,3840,0
|
|
20230901,142100,701963695,3840,3840,3840,3840,100
|
|
20230901,142000,701579695,3840,3840,3840,3840,0
|
|
20230901,141900,701579695,3840,3840,3840,3840,28
|
|
20230901,141800,701472175,3840,3840,3840,3840,66
|
|
20230901,141700,701218735,3840,3835,3840,3835,2
|
|
20230901,141600,701211060,3835,3840,3840,3835,133
|
|
20230901,141500,700700505,3840,3840,3840,3840,400
|
|
20230901,141400,699164505,3830,3835,3835,3830,605
|
|
20230901,141300,696844355,3840,3840,3840,3840,0
|
|
20230901,141200,696844355,3840,3840,3840,3840,21
|
|
20230901,141100,696763715,3840,3840,3840,3840,0
|
|
20230901,141000,696763715,3840,3840,3840,3835,84
|
|
20230901,140900,696441240,3840,3840,3840,3840,35
|
|
20230901,140800,696306840,3845,3845,3845,3845,0
|
|
20230901,140700,696306840,3845,3840,3845,3840,457
|
|
20230901,140600,694551955,3840,3840,3840,3840,0
|
|
20230901,140500,694551955,3840,3835,3840,3835,3
|
|
20230901,140400,694540445,3835,3835,3835,3835,4
|
|
20230901,140300,694525105,3830,3830,3830,3830,200
|
|
20230901,140200,693759105,3840,3840,3840,3840,700
|
|
20230901,140100,691071105,3840,3840,3840,3840,1
|
|
20230901,140000,691067265,3845,3845,3845,3845,12
|
|
20230901,135900,691021125,3835,3840,3840,3835,10
|
|
20230901,135800,690982750,3845,3835,3845,3830,3266
|
|
20230901,135700,678473920,3830,3830,3830,3830,0
|
|
20230901,135600,678473920,3830,3835,3835,3830,1500
|
|
20230901,135500,672726380,3840,3840,3840,3840,597
|
|
20230901,135400,670433900,3840,3840,3840,3840,0
|
|
20230901,135300,670433900,3840,3840,3840,3835,2944
|
|
20230901,135200,659140060,3845,3845,3845,3845,2
|
|
20230901,135100,659132370,3845,3845,3845,3845,763
|
|
20230901,135000,656198635,3845,3850,3850,3845,508
|
|
20230901,134900,654244375,3850,3850,3850,3850,0
|
|
20230901,134800,654244375,3850,3850,3850,3850,561
|
|
20230901,134700,652084525,3845,3845,3845,3845,0
|
|
20230901,134600,652084525,3845,3845,3845,3845,0
|
|
20230901,134500,652084525,3845,3845,3845,3845,566
|
|
20230901,134400,649908255,3850,3850,3850,3850,136
|
|
20230901,134300,649384655,3850,3855,3855,3850,240
|
|
20230901,134200,648459955,3855,3855,3855,3855,98
|
|
20230901,134100,648082165,3855,3855,3855,3855,0
|
|
20230901,134000,648082165,3855,3850,3855,3850,1010
|
|
20230901,133900,644189005,3850,3850,3850,3850,0
|
|
20230901,133800,644189005,3850,3850,3850,3850,0
|
|
20230901,133700,644189005,3850,3850,3850,3850,0
|
|
20230901,133600,644189005,3850,3850,3850,3850,0
|
|
20230901,133500,644189005,3850,3850,3850,3850,0
|
|
20230901,133400,644189005,3850,3850,3850,3850,0
|
|
20230901,133300,644189005,3850,3850,3850,3850,199
|
|
20230901,133200,643422855,3850,3845,3850,3845,800
|
|
20230901,133100,640345855,3845,3845,3845,3845,586
|
|
20230901,133000,638092685,3845,3845,3845,3845,0
|
|
20230901,132900,638092685,3845,3845,3845,3845,97
|
|
20230901,132800,637719720,3845,3845,3845,3845,0
|
|
20230901,132700,637719720,3845,3845,3845,3845,1631
|
|
20230901,132600,631448525,3845,3845,3845,3845,0
|
|
20230901,132500,631448525,3845,3850,3850,3845,111
|
|
20230901,132400,631021475,3850,3850,3850,3850,669
|
|
20230901,132300,628445825,3845,3845,3845,3845,0
|
|
20230901,132200,628445825,3845,3845,3845,3845,1085
|
|
20230901,132100,624274000,3840,3840,3840,3840,0
|
|
20230901,132000,624274000,3840,3840,3840,3840,0
|
|
20230901,131900,624274000,3840,3840,3840,3840,0
|
|
20230901,131800,624274000,3840,3845,3845,3840,11
|
|
20230901,131700,624231710,3845,3845,3845,3845,1536
|
|
20230901,131600,618325790,3845,3845,3845,3840,6679
|
|
20230901,131500,592670385,3860,3860,3865,3855,968
|
|
20230901,131400,588933915,3865,3845,3865,3845,6201
|
|
20230901,131300,565017885,3840,3840,3840,3840,0
|
|
20230901,131200,565017885,3840,3840,3840,3840,418
|
|
20230901,131100,563412765,3840,3840,3840,3840,0
|
|
20230901,131000,563412765,3840,3840,3840,3840,0
|
|
20230901,130900,563412765,3840,3840,3840,3840,0
|
|
20230901,130800,563412765,3840,3840,3840,3840,0
|
|
20230901,130700,563412765,3840,3840,3840,3840,0
|
|
20230901,130600,563412765,3840,3840,3840,3840,0
|
|
20230901,130500,563412765,3840,3830,3840,3830,2
|
|
20230901,130400,563405095,3840,3830,3840,3830,98
|
|
20230901,130300,563029745,3835,3835,3835,3835,26
|
|
20230901,130200,562930035,3835,3830,3835,3830,768
|
|
20230901,130100,559987925,3835,3835,3835,3835,1
|
|
20230901,130000,559984090,3835,3835,3835,3835,0
|
|
20230901,125900,559984090,3835,3835,3835,3830,673
|
|
20230901,125800,557405635,3835,3835,3835,3835,78
|
|
20230901,125700,557106505,3835,3840,3840,3835,573
|
|
20230901,125600,554909045,3835,3835,3835,3835,100
|
|
20230901,125500,554525545,3835,3835,3835,3835,100
|
|
20230901,125400,554142045,3835,3840,3840,3835,311
|
|
20230901,125300,552949355,3840,3840,3840,3835,593
|
|
20230901,125200,550674730,3840,3840,3840,3840,0
|
|
20230901,125100,550674730,3840,3840,3840,3840,20
|
|
20230901,125000,550597930,3840,3840,3840,3840,0
|
|
20230901,124900,550597930,3840,3840,3840,3840,0
|
|
20230901,124800,550597930,3840,3840,3840,3840,0
|
|
20230901,124700,550597930,3840,3840,3840,3840,0
|
|
20230901,124600,550597930,3840,3840,3840,3840,1
|
|
20230901,124500,550594090,3840,3840,3840,3840,0
|
|
20230901,124400,550594090,3840,3840,3840,3840,0
|
|
20230901,124300,550594090,3840,3840,3840,3840,0
|
|
20230901,124200,550594090,3840,3840,3840,3840,10
|
|
20230901,124100,550555690,3840,3840,3840,3840,0
|
|
20230901,124000,550555690,3840,3840,3840,3840,0
|
|
20230901,123900,550555690,3840,3840,3840,3840,0
|
|
20230901,123800,550555690,3840,3840,3840,3840,0
|
|
20230901,123700,550555690,3840,3840,3840,3840,100
|
|
20230901,123600,550171690,3840,3835,3840,3835,1018
|
|
20230901,123500,546267655,3835,3835,3835,3835,2
|
|
20230901,123400,546259985,3835,3835,3835,3835,1
|
|
20230901,123300,546256150,3830,3835,3835,3830,110
|
|
20230901,123200,545834550,3835,3835,3835,3835,1
|
|
20230901,123100,545830715,3830,3830,3830,3830,0
|
|
20230901,123000,545830715,3830,3830,3830,3830,90
|
|
20230901,122900,545486015,3835,3835,3835,3835,0
|
|
20230901,122800,545486015,3835,3835,3835,3835,84
|
|
20230901,122700,545163875,3835,3835,3835,3835,1
|
|
20230901,122600,545160040,3830,3830,3830,3830,0
|
|
20230901,122500,545160040,3830,3830,3830,3830,0
|
|
20230901,122400,545160040,3830,3830,3830,3830,3
|
|
20230901,122300,545148550,3835,3835,3835,3835,0
|
|
20230901,122200,545148550,3835,3835,3835,3835,0
|
|
20230901,122100,545148550,3835,3835,3835,3835,0
|
|
20230901,122000,545148550,3835,3835,3835,3835,1
|
|
20230901,121900,545144715,3830,3830,3830,3830,0
|
|
20230901,121800,545144715,3830,3830,3830,3830,20
|
|
20230901,121700,545068115,3830,3830,3830,3830,31
|
|
20230901,121600,544949385,3835,3835,3835,3835,10
|
|
20230901,121500,544911035,3835,3835,3835,3835,0
|
|
20230901,121400,544911035,3835,3835,3835,3835,0
|
|
20230901,121300,544911035,3835,3835,3835,3835,2424
|
|
20230901,121200,535614995,3835,3835,3835,3835,0
|
|
20230901,121100,535614995,3835,3835,3835,3835,1
|
|
20230901,121000,535611160,3830,3830,3830,3830,5
|
|
20230901,120900,535592010,3830,3835,3835,3830,177
|
|
20230901,120800,534914090,3835,3835,3835,3835,63
|
|
20230901,120700,534672485,3835,3835,3835,3830,809
|
|
20230901,120600,531573875,3835,3835,3835,3835,0
|
|
20230901,120500,531573875,3835,3835,3835,3835,26
|
|
20230901,120400,531474165,3835,3835,3835,3835,0
|
|
20230901,120300,531474165,3835,3835,3835,3835,2
|
|
20230901,120200,531466495,3830,3835,3835,3830,524
|
|
20230901,120100,529456975,3830,3830,3830,3830,372
|
|
20230901,120000,528032215,3835,3835,3835,3835,0
|
|
20230901,115900,528032215,3835,3835,3835,3835,0
|
|
20230901,115800,528032215,3835,3835,3835,3835,0
|
|
20230901,115700,528032215,3835,3835,3835,3835,0
|
|
20230901,115600,528032215,3835,3835,3835,3835,0
|
|
20230901,115500,528032215,3835,3835,3835,3835,160
|
|
20230901,115400,527418615,3835,3835,3835,3835,613
|
|
20230901,115300,525067760,3835,3835,3835,3835,0
|
|
20230901,115200,525067760,3835,3835,3835,3835,6
|
|
20230901,115100,525044750,3830,3830,3830,3830,0
|
|
20230901,115000,525044750,3830,3830,3830,3830,20
|
|
20230901,114900,524968150,3830,3830,3830,3830,0
|
|
20230901,114800,524968150,3830,3830,3830,3830,0
|
|
20230901,114700,524968150,3830,3830,3830,3830,0
|
|
20230901,114600,524968150,3830,3830,3830,3830,91
|
|
20230901,114500,524619620,3835,3835,3835,3835,0
|
|
20230901,114400,524619620,3835,3835,3835,3835,0
|
|
20230901,114300,524619620,3835,3835,3835,3835,0
|
|
20230901,114200,524619620,3835,3835,3835,3835,0
|
|
20230901,114100,524619620,3835,3835,3835,3835,0
|
|
20230901,114000,524619620,3835,3835,3835,3835,0
|
|
20230901,113900,524619620,3835,3835,3835,3835,2208
|
|
20230901,113800,516151940,3835,3835,3835,3835,0
|
|
20230901,113700,516151940,3835,3835,3835,3835,0
|
|
20230901,113600,516151940,3835,3835,3835,3835,0
|
|
20230901,113500,516151940,3835,3835,3835,3835,0
|
|
20230901,113400,516151940,3835,3835,3835,3835,0
|
|
20230901,113300,516151940,3835,3835,3835,3835,219
|
|
20230901,113200,515312075,3835,3835,3835,3835,0
|
|
20230901,113100,515312075,3835,3840,3845,3835,1663
|
|
20230901,113000,508931250,3845,3845,3845,3845,0
|
|
20230901,112900,508931250,3845,3845,3845,3845,0
|
|
20230901,112800,508931250,3845,3845,3845,3845,1
|
|
20230901,112700,508927405,3835,3835,3835,3835,0
|
|
20230901,112600,508927405,3835,3835,3835,3835,85
|
|
20230901,112500,508601430,3845,3845,3845,3845,7
|
|
20230901,112400,508574515,3845,3845,3845,3845,0
|
|
20230901,112300,508574515,3845,3845,3845,3845,0
|
|
20230901,112200,508574515,3845,3845,3845,3845,0
|
|
20230901,112100,508574515,3845,3845,3845,3845,0
|
|
20230901,112000,508574515,3845,3845,3845,3845,0
|
|
20230901,111900,508574515,3845,3845,3845,3830,31
|
|
20230901,111800,508455755,3830,3840,3840,3830,3931
|
|
20230901,111700,493384110,3840,3840,3840,3840,0
|
|
20230901,111600,493384110,3840,3840,3840,3840,27
|
|
20230901,111500,493280430,3840,3840,3840,3840,0
|
|
20230901,111400,493280430,3840,3840,3840,3840,0
|
|
20230901,111300,493280430,3840,3845,3845,3840,12
|
|
20230901,111200,493234340,3845,3845,3845,3845,0
|
|
20230901,111100,493234340,3845,3840,3845,3840,4155
|
|
20230901,111000,477276585,3840,3840,3845,3840,1162
|
|
20230901,110900,472814500,3845,3845,3845,3845,56
|
|
20230901,110800,472599180,3845,3845,3845,3845,1901
|
|
20230901,110700,465289835,3850,3845,3850,3845,272
|
|
20230901,110600,464243935,3840,3840,3840,3840,0
|
|
20230901,110500,464243935,3840,3840,3840,3840,0
|
|
20230901,110400,464243935,3840,3840,3840,3840,900
|
|
20230901,110300,460787935,3840,3840,3840,3840,0
|
|
20230901,110200,460787935,3840,3840,3840,3840,458
|
|
20230901,110100,459029215,3840,3840,3840,3840,10
|
|
20230901,110000,458990815,3845,3845,3845,3845,1339
|
|
20230901,105900,453842360,3850,3850,3850,3850,73
|
|
20230901,105800,453561310,3850,3850,3850,3850,4
|
|
20230901,105700,453545910,3850,3850,3850,3850,50
|
|
20230901,105600,453353410,3850,3850,3850,3850,0
|
|
20230901,105500,453353410,3850,3850,3850,3850,0
|
|
20230901,105400,453353410,3850,3850,3850,3850,0
|
|
20230901,105300,453353410,3850,3850,3850,3850,0
|
|
20230901,105200,453353410,3850,3850,3850,3850,0
|
|
20230901,105100,453353410,3850,3850,3850,3850,0
|
|
20230901,105000,453353410,3850,3850,3850,3850,1
|
|
20230901,104900,453349560,3850,3845,3850,3845,286
|
|
20230901,104800,452249885,3845,3845,3845,3845,200
|
|
20230901,104700,451480885,3845,3845,3845,3845,500
|
|
20230901,104600,449558385,3845,3845,3845,3845,519
|
|
20230901,104500,447562830,3850,3850,3850,3850,100
|
|
20230901,104400,447177830,3850,3850,3850,3850,1014
|
|
20230901,104300,443273930,3850,3850,3850,3850,0
|
|
20230901,104200,443273930,3850,3850,3850,3850,5
|
|
20230901,104100,443254680,3855,3855,3855,3855,10
|
|
20230901,104000,443216130,3855,3850,3855,3850,279
|
|
20230901,103900,442141940,3860,3860,3860,3860,0
|
|
20230901,103800,442141940,3860,3860,3860,3855,1348
|
|
20230901,103700,436943900,3860,3860,3860,3860,0
|
|
20230901,103600,436943900,3860,3860,3860,3860,2123
|
|
20230901,103500,428749120,3860,3860,3860,3860,80
|
|
20230901,103400,428440320,3860,3860,3860,3860,500
|
|
20230901,103300,426510320,3860,3860,3865,3860,48
|
|
20230901,103200,426325035,3860,3860,3860,3860,10
|
|
20230901,103100,426286435,3860,3860,3860,3860,51
|
|
20230901,103000,426089575,3860,3865,3865,3860,3114
|
|
20230901,102900,414059845,3865,3860,3865,3860,1373
|
|
20230901,102800,408755725,3865,3865,3865,3865,1
|
|
20230901,102700,408751860,3865,3865,3865,3865,22
|
|
20230901,102600,408666830,3865,3865,3865,3860,235
|
|
20230901,102500,407758620,3865,3860,3865,3860,2028
|
|
20230901,102400,399930535,3860,3860,3860,3860,25
|
|
20230901,102300,399834035,3860,3860,3860,3860,6
|
|
20230901,102200,399810875,3860,3860,3860,3855,56
|
|
20230901,102100,399594985,3860,3855,3860,3855,3130
|
|
20230901,102000,387513820,3850,3850,3850,3850,165
|
|
20230901,101900,386878570,3850,3850,3850,3845,251
|
|
20230901,101800,385912460,3855,3855,3855,3855,10
|
|
20230901,101700,385873910,3855,3850,3855,3850,521
|
|
20230901,101600,383867570,3850,3850,3850,3850,1
|
|
20230901,101500,383863720,3845,3840,3845,3840,18
|
|
20230901,101400,383794565,3845,3845,3845,3845,0
|
|
20230901,101300,383794565,3845,3845,3845,3845,1
|
|
20230901,101200,383790720,3840,3840,3840,3840,0
|
|
20230901,101100,383790720,3840,3840,3840,3840,0
|
|
20230901,101000,383790720,3840,3840,3840,3840,469
|
|
20230901,100900,381989760,3845,3845,3845,3845,210
|
|
20230901,100800,381182310,3845,3850,3855,3845,285
|
|
20230901,100700,380085965,3850,3855,3855,3845,604
|
|
20230901,100600,377761040,3855,3840,3855,3840,146
|
|
20230901,100500,377199265,3840,3840,3840,3840,1
|
|
20230901,100400,377195425,3835,3830,3835,3830,1051
|
|
20230901,100300,373165840,3830,3830,3830,3830,500
|
|
20230901,100200,371250840,3840,3840,3840,3840,0
|
|
20230901,100100,371250840,3840,3840,3840,3840,2
|
|
20230901,100000,371243160,3830,3840,3840,3830,46
|
|
20230901,095900,371066720,3840,3840,3840,3830,1329
|
|
20230901,095800,365970820,3850,3850,3850,3850,1
|
|
20230901,095700,365966970,3850,3850,3850,3850,0
|
|
20230901,095600,365966970,3850,3850,3850,3850,0
|
|
20230901,095500,365966970,3850,3840,3850,3840,11
|
|
20230901,095400,365924720,3840,3840,3840,3840,50
|
|
20230901,095300,365732720,3850,3840,3850,3840,362
|
|
20230901,095200,364342470,3840,3845,3845,3840,70
|
|
20230901,095100,364073520,3845,3850,3850,3845,935
|
|
20230901,095000,360477930,3860,3850,3860,3850,1518
|
|
20230901,094900,354633620,3845,3860,3860,3845,2092
|
|
20230901,094800,346580115,3860,3865,3865,3860,355
|
|
20230901,094700,345209765,3865,3860,3865,3860,2769
|
|
20230901,094600,334516425,3865,3870,3870,3865,94
|
|
20230901,094500,334153110,3865,3865,3865,3865,14
|
|
20230901,094400,334099000,3865,3860,3865,3860,150
|
|
20230901,094300,333519600,3860,3870,3870,3860,8037
|
|
20230901,094200,302494875,3870,3870,3870,3870,89
|
|
20230901,094100,302150445,3870,3865,3870,3865,727
|
|
20230901,094000,299336980,3865,3860,3865,3860,941
|
|
20230901,093900,295704115,3860,3865,3865,3860,1642
|
|
20230901,093800,289365985,3865,3865,3870,3860,311
|
|
20230901,093700,288165200,3860,3860,3860,3860,8742
|
|
20230901,093600,254421080,3860,3860,3865,3860,1424
|
|
20230901,093500,248922880,3865,3865,3865,3865,7485
|
|
20230901,093400,219993355,3865,3875,3875,3865,220
|
|
20230901,093300,219141605,3870,3875,3880,3870,3834
|
|
20230901,093200,204282440,3875,3875,3875,3870,2549
|
|
20230901,093100,194416900,3875,3875,3875,3870,2110
|
|
20230901,093000,186240690,3875,3870,3875,3870,2311
|
|
20230901,092900,177291220,3870,3875,3880,3870,607
|
|
20230901,092800,174940675,3875,3875,3875,3875,1213
|
|
20230901,092700,170240300,3875,3870,3880,3870,4031
|
|
20230901,092600,154625075,3870,3870,3875,3870,1605
|
|
20230901,092500,148408120,3875,3860,3875,3860,4058
|
|
20230901,092400,132705790,3855,3860,3865,3855,270
|
|
20230901,092300,131663645,3860,3855,3860,3855,715
|
|
20230901,092200,128903750,3855,3850,3855,3850,666
|
|
20230901,092100,126337135,3850,3855,3855,3850,781
|
|
20230901,092000,123328285,3855,3850,3855,3850,1077
|
|
20230901,091900,119181360,3845,3845,3845,3845,2860
|
|
20230901,091800,108184660,3845,3860,3865,3845,1334
|
|
20230901,091700,103043200,3855,3825,3870,3825,12884
|
|
20230901,091600,53557065,3825,3825,3825,3825,42
|
|
20230901,091500,53396415,3825,3815,3825,3815,2642
|
|
20230901,091400,43301395,3820,3820,3820,3820,116
|
|
20230901,091300,42858275,3820,3820,3820,3820,26
|
|
20230901,091200,42758955,3825,3815,3825,3815,1988
|
|
20230901,091100,35172845,3815,3815,3815,3810,6758
|
|
20230901,091000,9420885,3815,3820,3820,3815,176
|
|
20230901,090900,8749300,3820,3820,3825,3820,1314
|
|
20230901,090800,3729280,3820,3820,3820,3820,89
|
|
20230901,090700,3389300,3820,3820,3820,3820,0
|
|
20230901,090600,3389300,3820,3810,3820,3810,45
|
|
20230901,090500,3217840,3810,3810,3810,3810,46
|
|
20230901,090400,3042580,3820,3820,3820,3820,401
|
|
20230901,090300,1510760,3820,3820,3820,3820,1
|
|
20230901,090200,1506940,3820,3820,3820,3820,1
|
|
20230901,090100,1503120,3820,3820,3820,3820,1
|
|
20230901,090000,1499300,3820,3815,3820,3815,393
|