631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192800,449138030,6250,6250,6250,6250,1676
|
|
20230901,192700,449138030,6250,6250,6250,6250,0
|
|
20230901,192600,449138030,6250,6250,6250,6250,0
|
|
20230901,192500,449138030,6250,6250,6250,6250,0
|
|
20230901,192400,449138030,6250,6250,6250,6250,0
|
|
20230901,192300,449138030,6250,6250,6250,6250,0
|
|
20230901,192200,449138030,6250,6250,6250,6250,0
|
|
20230901,192100,449138030,6250,6250,6250,6250,0
|
|
20230901,192000,449138030,6250,6250,6250,6250,0
|
|
20230901,191900,449138030,6250,6250,6250,6250,0
|
|
20230901,191800,449138030,6250,6250,6250,6250,0
|
|
20230901,191700,449138030,6250,6250,6250,6250,0
|
|
20230901,191600,449138030,6250,6250,6250,6250,0
|
|
20230901,191500,449138030,6250,6250,6250,6250,0
|
|
20230901,191400,449138030,6250,6250,6250,6250,0
|
|
20230901,191300,449138030,6250,6250,6250,6250,0
|
|
20230901,191200,449138030,6250,6250,6250,6250,0
|
|
20230901,191100,449138030,6250,6250,6250,6250,0
|
|
20230901,191000,449138030,6250,6250,6250,6250,0
|
|
20230901,190900,449138030,6250,6250,6250,6250,0
|
|
20230901,190800,449138030,6250,6250,6250,6250,0
|
|
20230901,190700,449138030,6250,6250,6250,6250,0
|
|
20230901,190600,449138030,6250,6250,6250,6250,0
|
|
20230901,190500,449138030,6250,6250,6250,6250,0
|
|
20230901,190400,449138030,6250,6250,6250,6250,0
|
|
20230901,190300,449138030,6250,6250,6250,6250,0
|
|
20230901,190200,449138030,6250,6250,6250,6250,0
|
|
20230901,190100,449138030,6250,6250,6250,6250,0
|
|
20230901,190000,449138030,6250,6250,6250,6250,0
|
|
20230901,185900,449138030,6250,6250,6250,6250,0
|
|
20230901,185800,449138030,6250,6250,6250,6250,1676
|
|
20230901,185700,449138030,6250,6250,6250,6250,0
|
|
20230901,185600,449138030,6250,6250,6250,6250,0
|
|
20230901,185500,449138030,6250,6250,6250,6250,0
|
|
20230901,185400,449138030,6250,6250,6250,6250,0
|
|
20230901,185300,449138030,6250,6250,6250,6250,0
|
|
20230901,185200,449138030,6250,6250,6250,6250,0
|
|
20230901,185100,449138030,6250,6250,6250,6250,0
|
|
20230901,185000,449138030,6250,6250,6250,6250,0
|
|
20230901,184900,449138030,6250,6250,6250,6250,0
|
|
20230901,184800,449138030,6250,6250,6250,6250,0
|
|
20230901,184700,449138030,6250,6250,6250,6250,0
|
|
20230901,184600,449138030,6250,6250,6250,6250,0
|
|
20230901,184500,449138030,6250,6250,6250,6250,0
|
|
20230901,184400,449138030,6250,6250,6250,6250,0
|
|
20230901,184300,449138030,6250,6250,6250,6250,0
|
|
20230901,184200,449138030,6250,6250,6250,6250,0
|
|
20230901,184100,449138030,6250,6250,6250,6250,0
|
|
20230901,184000,449138030,6250,6250,6250,6250,0
|
|
20230901,183900,449138030,6250,6250,6250,6250,0
|
|
20230901,183800,449138030,6250,6250,6250,6250,0
|
|
20230901,183700,449138030,6250,6250,6250,6250,0
|
|
20230901,183600,449138030,6250,6250,6250,6250,0
|
|
20230901,183500,449138030,6250,6250,6250,6250,0
|
|
20230901,183400,449138030,6250,6250,6250,6250,0
|
|
20230901,183300,449138030,6250,6250,6250,6250,0
|
|
20230901,183200,449138030,6250,6250,6250,6250,0
|
|
20230901,183100,449138030,6250,6250,6250,6250,0
|
|
20230901,183000,449138030,6250,6250,6250,6250,0
|
|
20230901,182900,449138030,6250,6250,6250,6250,0
|
|
20230901,182800,449138030,6250,6250,6250,6250,1676
|
|
20230901,182700,449138030,6250,6250,6250,6250,0
|
|
20230901,182600,449138030,6250,6250,6250,6250,0
|
|
20230901,182500,449138030,6250,6250,6250,6250,0
|
|
20230901,182400,449138030,6250,6250,6250,6250,0
|
|
20230901,182300,449138030,6250,6250,6250,6250,0
|
|
20230901,182200,449138030,6250,6250,6250,6250,0
|
|
20230901,182100,449138030,6250,6250,6250,6250,0
|
|
20230901,182000,449138030,6250,6250,6250,6250,0
|
|
20230901,181900,449138030,6250,6250,6250,6250,0
|
|
20230901,181800,449138030,6250,6250,6250,6250,0
|
|
20230901,181700,449138030,6250,6250,6250,6250,0
|
|
20230901,181600,449138030,6250,6250,6250,6250,0
|
|
20230901,181500,449138030,6250,6250,6250,6250,0
|
|
20230901,181400,449138030,6250,6250,6250,6250,0
|
|
20230901,181300,449138030,6250,6250,6250,6250,0
|
|
20230901,181200,449138030,6250,6250,6250,6250,0
|
|
20230901,181100,449138030,6250,6250,6250,6250,0
|
|
20230901,181000,449138030,6250,6250,6250,6250,0
|
|
20230901,180900,449138030,6250,6250,6250,6250,0
|
|
20230901,180800,449138030,6250,6250,6250,6250,0
|
|
20230901,180700,449138030,6250,6250,6250,6250,0
|
|
20230901,180600,449138030,6250,6250,6250,6250,0
|
|
20230901,180500,449138030,6250,6250,6250,6250,0
|
|
20230901,180400,449138030,6250,6250,6250,6250,0
|
|
20230901,180300,449138030,6250,6250,6250,6250,0
|
|
20230901,180200,449138030,6250,6250,6250,6250,0
|
|
20230901,180100,449138030,6250,6250,6250,6250,0
|
|
20230901,180000,449138030,6250,6250,6250,6250,0
|
|
20230901,175900,449138030,6250,6250,6250,6250,0
|
|
20230901,175800,449138030,6250,6250,6250,6250,1676
|
|
20230901,175700,449138030,6250,6250,6250,6250,0
|
|
20230901,175600,449138030,6250,6250,6250,6250,0
|
|
20230901,175500,449138030,6250,6250,6250,6250,0
|
|
20230901,175400,449138030,6250,6250,6250,6250,0
|
|
20230901,175300,449138030,6250,6250,6250,6250,0
|
|
20230901,175200,449138030,6250,6250,6250,6250,0
|
|
20230901,175100,449138030,6250,6250,6250,6250,0
|
|
20230901,175000,449138030,6250,6250,6250,6250,0
|
|
20230901,174900,449138030,6250,6250,6250,6250,0
|
|
20230901,174800,449138030,6250,6250,6250,6250,0
|
|
20230901,174700,449138030,6250,6250,6250,6250,0
|
|
20230901,174600,449138030,6250,6250,6250,6250,0
|
|
20230901,174500,449138030,6250,6250,6250,6250,0
|
|
20230901,174400,449138030,6250,6250,6250,6250,0
|
|
20230901,174300,449138030,6250,6250,6250,6250,0
|
|
20230901,174200,449138030,6250,6250,6250,6250,0
|
|
20230901,174100,449138030,6250,6250,6250,6250,0
|
|
20230901,174000,449138030,6250,6250,6250,6250,0
|
|
20230901,173900,449138030,6250,6250,6250,6250,0
|
|
20230901,173800,449138030,6250,6250,6250,6250,0
|
|
20230901,173700,449138030,6250,6250,6250,6250,0
|
|
20230901,173600,449138030,6250,6250,6250,6250,0
|
|
20230901,173500,449138030,6250,6250,6250,6250,0
|
|
20230901,173400,449138030,6250,6250,6250,6250,0
|
|
20230901,173300,449138030,6250,6250,6250,6250,0
|
|
20230901,173200,449138030,6250,6250,6250,6250,0
|
|
20230901,173100,449138030,6250,6250,6250,6250,0
|
|
20230901,173000,449138030,6250,6250,6250,6250,0
|
|
20230901,172900,449138030,6250,6250,6250,6250,0
|
|
20230901,172800,449138030,6250,6250,6250,6250,1676
|
|
20230901,172700,449138030,6250,6250,6250,6250,0
|
|
20230901,172600,449138030,6250,6250,6250,6250,0
|
|
20230901,172500,449138030,6250,6250,6250,6250,0
|
|
20230901,172400,449138030,6250,6250,6250,6250,0
|
|
20230901,172300,449138030,6250,6250,6250,6250,0
|
|
20230901,172200,449138030,6250,6250,6250,6250,0
|
|
20230901,172100,449138030,6250,6250,6250,6250,0
|
|
20230901,172000,449138030,6250,6250,6250,6250,0
|
|
20230901,171900,449138030,6250,6250,6250,6250,0
|
|
20230901,171800,449138030,6250,6250,6250,6250,0
|
|
20230901,171700,449138030,6250,6250,6250,6250,0
|
|
20230901,171600,449138030,6250,6250,6250,6250,0
|
|
20230901,171500,449138030,6250,6250,6250,6250,0
|
|
20230901,171400,449138030,6250,6250,6250,6250,0
|
|
20230901,171300,449138030,6250,6250,6250,6250,0
|
|
20230901,171200,449138030,6250,6250,6250,6250,0
|
|
20230901,171100,449138030,6250,6250,6250,6250,0
|
|
20230901,171000,449138030,6250,6250,6250,6250,0
|
|
20230901,170900,449138030,6250,6250,6250,6250,0
|
|
20230901,170800,449138030,6250,6250,6250,6250,0
|
|
20230901,170700,449138030,6250,6250,6250,6250,0
|
|
20230901,170600,449138030,6250,6250,6250,6250,0
|
|
20230901,170500,449138030,6250,6250,6250,6250,0
|
|
20230901,170400,449138030,6250,6250,6250,6250,0
|
|
20230901,170300,449138030,6250,6250,6250,6250,0
|
|
20230901,170200,449138030,6250,6250,6250,6250,0
|
|
20230901,170100,449138030,6250,6250,6250,6250,0
|
|
20230901,170000,449138030,6250,6250,6250,6250,0
|
|
20230901,165900,449138030,6250,6250,6250,6250,0
|
|
20230901,165800,449138030,6250,6250,6250,6250,1676
|
|
20230901,165700,449138030,6250,6250,6250,6250,0
|
|
20230901,165600,449138030,6250,6250,6250,6250,0
|
|
20230901,165500,449138030,6250,6250,6250,6250,0
|
|
20230901,165400,449138030,6250,6250,6250,6250,0
|
|
20230901,165300,449138030,6250,6250,6250,6250,0
|
|
20230901,165200,449138030,6250,6250,6250,6250,0
|
|
20230901,165100,449138030,6250,6250,6250,6250,0
|
|
20230901,165000,449138030,6250,6250,6250,6250,0
|
|
20230901,164900,449138030,6250,6250,6250,6250,0
|
|
20230901,164800,449138030,6250,6250,6250,6250,0
|
|
20230901,164700,449138030,6250,6250,6250,6250,0
|
|
20230901,164600,449138030,6250,6250,6250,6250,0
|
|
20230901,164500,449138030,6250,6250,6250,6250,0
|
|
20230901,164400,449138030,6250,6250,6250,6250,0
|
|
20230901,164300,449138030,6250,6250,6250,6250,0
|
|
20230901,164200,449138030,6250,6250,6250,6250,0
|
|
20230901,164100,449138030,6250,6250,6250,6250,0
|
|
20230901,164000,449138030,6250,6250,6250,6250,0
|
|
20230901,163900,449138030,6250,6250,6250,6250,0
|
|
20230901,163800,449138030,6250,6250,6250,6250,0
|
|
20230901,163700,449138030,6250,6250,6250,6250,0
|
|
20230901,163600,449138030,6250,6250,6250,6250,0
|
|
20230901,163500,449138030,6250,6250,6250,6250,0
|
|
20230901,163400,449138030,6250,6250,6250,6250,0
|
|
20230901,163300,449138030,6250,6250,6250,6250,0
|
|
20230901,163200,449138030,6250,6250,6250,6250,0
|
|
20230901,163100,449138030,6250,6250,6250,6250,0
|
|
20230901,163000,449138030,6250,6250,6250,6250,0
|
|
20230901,162900,449138030,6250,6250,6250,6250,0
|
|
20230901,162800,449138030,6250,6250,6250,6250,1676
|
|
20230901,162700,449138030,6250,6250,6250,6250,0
|
|
20230901,162600,449138030,6250,6250,6250,6250,0
|
|
20230901,162500,449138030,6250,6250,6250,6250,0
|
|
20230901,162400,449138030,6250,6250,6250,6250,0
|
|
20230901,162300,449138030,6250,6250,6250,6250,0
|
|
20230901,162200,449138030,6250,6250,6250,6250,0
|
|
20230901,162100,449138030,6250,6250,6250,6250,0
|
|
20230901,162000,449138030,6250,6250,6250,6250,0
|
|
20230901,161900,449138030,6250,6250,6250,6250,0
|
|
20230901,161800,449138030,6250,6250,6250,6250,0
|
|
20230901,161700,449138030,6250,6250,6250,6250,0
|
|
20230901,161600,449138030,6250,6250,6250,6250,0
|
|
20230901,161500,449138030,6250,6250,6250,6250,0
|
|
20230901,161400,449138030,6250,6250,6250,6250,0
|
|
20230901,161300,449138030,6250,6250,6250,6250,0
|
|
20230901,161200,449138030,6250,6250,6250,6250,0
|
|
20230901,161100,449138030,6250,6250,6250,6250,0
|
|
20230901,161000,449138030,6250,6250,6250,6250,0
|
|
20230901,160900,449138030,6250,6250,6250,6250,0
|
|
20230901,160800,449138030,6250,6250,6250,6250,0
|
|
20230901,160700,449138030,6250,6250,6250,6250,0
|
|
20230901,160600,449138030,6250,6250,6250,6250,0
|
|
20230901,160500,449138030,6250,6250,6250,6250,0
|
|
20230901,160400,449138030,6250,6250,6250,6250,0
|
|
20230901,160300,449138030,6250,6250,6250,6250,0
|
|
20230901,160200,449138030,6250,6250,6250,6250,0
|
|
20230901,160100,449138030,6250,6250,6250,6250,0
|
|
20230901,160000,449138030,6250,6250,6250,6250,0
|
|
20230901,155900,449138030,6250,6250,6250,6250,0
|
|
20230901,155800,449138030,6250,6250,6250,6250,1676
|
|
20230901,155700,449138030,6250,6250,6250,6250,0
|
|
20230901,155600,449138030,6250,6250,6250,6250,0
|
|
20230901,155500,449138030,6250,6250,6250,6250,0
|
|
20230901,155400,449138030,6250,6250,6250,6250,0
|
|
20230901,155300,449138030,6250,6250,6250,6250,0
|
|
20230901,155200,449138030,6250,6250,6250,6250,0
|
|
20230901,155100,449138030,6250,6250,6250,6250,0
|
|
20230901,155000,449138030,6250,6250,6250,6250,0
|
|
20230901,154900,449138030,6250,6250,6250,6250,0
|
|
20230901,154800,449138030,6250,6250,6250,6250,0
|
|
20230901,154700,449138030,6250,6250,6250,6250,0
|
|
20230901,154600,449138030,6250,6250,6250,6250,0
|
|
20230901,154500,449138030,6250,6250,6250,6250,0
|
|
20230901,154400,449138030,6250,6250,6250,6250,0
|
|
20230901,154300,449138030,6250,6250,6250,6250,0
|
|
20230901,154200,449138030,6250,6250,6250,6250,0
|
|
20230901,154100,449138030,6250,6250,6250,6250,0
|
|
20230901,154000,449138030,6250,6250,6250,6250,0
|
|
20230901,153900,449138030,6250,6250,6250,6250,0
|
|
20230901,153800,449138030,6250,6250,6250,6250,0
|
|
20230901,153700,449138030,6250,6250,6250,6250,0
|
|
20230901,153600,449138030,6250,6250,6250,6250,0
|
|
20230901,153500,449138030,6250,6250,6250,6250,0
|
|
20230901,153400,449138030,6250,6250,6250,6250,0
|
|
20230901,153300,449138030,6250,6250,6250,6250,0
|
|
20230901,153200,449138030,6250,6250,6250,6250,0
|
|
20230901,153100,449138030,6250,6250,6250,6250,0
|
|
20230901,153000,449138030,6250,6250,6250,6250,1676
|
|
20230901,152900,438663030,6280,6280,6280,6280,0
|
|
20230901,152800,438663030,6280,6280,6280,6280,0
|
|
20230901,152700,438663030,6280,6280,6280,6280,0
|
|
20230901,152600,438663030,6280,6280,6280,6280,0
|
|
20230901,152500,438663030,6280,6280,6280,6280,0
|
|
20230901,152400,438663030,6280,6280,6280,6280,0
|
|
20230901,152300,438663030,6280,6280,6280,6280,0
|
|
20230901,152200,438663030,6280,6280,6280,6280,0
|
|
20230901,152100,438663030,6280,6280,6280,6280,0
|
|
20230901,152000,438663030,6280,6280,6280,6280,0
|
|
20230901,151900,438663030,6280,6280,6280,6250,443
|
|
20230901,151800,435891700,6280,6260,6280,6250,936
|
|
20230901,151700,430032210,6250,6270,6270,6250,1205
|
|
20230901,151600,422492620,6270,6270,6270,6270,77
|
|
20230901,151500,422009830,6270,6270,6270,6260,351
|
|
20230901,151400,419809640,6270,6260,6280,6260,324
|
|
20230901,151300,417778490,6280,6260,6280,6250,508
|
|
20230901,151200,414600380,6260,6260,6260,6260,466
|
|
20230901,151100,411683220,6260,6270,6270,6260,263
|
|
20230901,151000,410036830,6260,6270,6270,6260,272
|
|
20230901,150900,408332970,6270,6270,6270,6270,79
|
|
20230901,150800,407837640,6270,6270,6270,6270,235
|
|
20230901,150700,406364190,6270,6270,6270,6270,400
|
|
20230901,150600,403856190,6270,6280,6280,6270,170
|
|
20230901,150500,402790090,6280,6270,6280,6270,152
|
|
20230901,150400,401837040,6270,6270,6280,6270,152
|
|
20230901,150300,400883990,6280,6280,6280,6280,1
|
|
20230901,150200,400877710,6270,6270,6270,6270,50
|
|
20230901,150100,400564210,6270,6280,6280,6260,255
|
|
20230901,150000,398967310,6260,6280,6280,6260,122
|
|
20230901,145900,398202360,6280,6270,6280,6270,731
|
|
20230901,145800,393613770,6280,6280,6280,6280,2
|
|
20230901,145700,393601210,6260,6290,6290,6260,1929
|
|
20230901,145600,381490290,6270,6270,6270,6270,204
|
|
20230901,145500,380211210,6280,6280,6280,6280,10
|
|
20230901,145400,380148410,6290,6270,6290,6270,1334
|
|
20230901,145300,371784150,6290,6290,6290,6280,18
|
|
20230901,145200,371671030,6290,6280,6290,6280,306
|
|
20230901,145100,369746830,6270,6290,6290,6270,587
|
|
20230901,145000,366065140,6290,6280,6290,6280,119
|
|
20230901,144900,365317810,6280,6280,6280,6280,41
|
|
20230901,144800,365060330,6290,6280,6290,6280,61
|
|
20230901,144700,364677230,6280,6280,6280,6280,60
|
|
20230901,144600,364300430,6290,6280,6290,6280,50
|
|
20230901,144500,363986230,6300,6300,6300,6300,20
|
|
20230901,144400,363860230,6300,6300,6300,6300,60
|
|
20230901,144300,363482230,6270,6290,6290,6270,141
|
|
20230901,144200,362597040,6280,6280,6280,6280,20
|
|
20230901,144100,362471440,6300,6300,6300,6300,1
|
|
20230901,144000,362465140,6300,6270,6300,6270,99
|
|
20230901,143900,361844200,6270,6280,6280,6270,602
|
|
20230901,143800,358066500,6300,6280,6300,6280,295
|
|
20230901,143700,356213860,6280,6290,6290,6280,294
|
|
20230901,143600,354367530,6300,6300,6300,6280,38
|
|
20230901,143500,354128810,6280,6280,6280,6280,44
|
|
20230901,143400,353852490,6300,6290,6300,6280,43
|
|
20230901,143300,353582220,6290,6290,6290,6290,281
|
|
20230901,143200,351814730,6290,6290,6290,6290,39
|
|
20230901,143100,351569420,6290,6290,6290,6290,111
|
|
20230901,143000,350871230,6290,6290,6290,6290,86
|
|
20230901,142900,350330290,6300,6300,6300,6300,6
|
|
20230901,142800,350292490,6300,6310,6310,6300,5
|
|
20230901,142700,350260960,6290,6280,6290,6280,115
|
|
20230901,142600,349538720,6290,6290,6290,6290,136
|
|
20230901,142500,348683280,6310,6310,6310,6310,0
|
|
20230901,142400,348683280,6310,6300,6310,6290,145
|
|
20230901,142300,347771140,6300,6300,6300,6300,10
|
|
20230901,142200,347708140,6300,6300,6300,6300,24
|
|
20230901,142100,347556940,6300,6300,6300,6300,10
|
|
20230901,142000,347493940,6310,6280,6310,6280,98
|
|
20230901,141900,346877900,6280,6280,6310,6280,602
|
|
20230901,141800,343085230,6300,6290,6300,6290,10
|
|
20230901,141700,343022240,6300,6300,6300,6300,0
|
|
20230901,141600,343022240,6300,6300,6300,6300,0
|
|
20230901,141500,343022240,6300,6300,6300,6300,2
|
|
20230901,141400,343009640,6300,6300,6300,6300,45
|
|
20230901,141300,342726140,6300,6300,6300,6300,1
|
|
20230901,141200,342719840,6300,6300,6300,6300,1
|
|
20230901,141100,342713540,6300,6300,6300,6300,1
|
|
20230901,141000,342707240,6270,6270,6270,6270,4
|
|
20230901,140900,342682160,6270,6270,6270,6270,0
|
|
20230901,140800,342682160,6270,6270,6270,6270,0
|
|
20230901,140700,342682160,6270,6280,6280,6270,254
|
|
20230901,140600,341087410,6320,6320,6320,6320,0
|
|
20230901,140500,341087410,6320,6320,6320,6320,0
|
|
20230901,140400,341087410,6320,6320,6320,6320,0
|
|
20230901,140300,341087410,6320,6320,6320,6320,2
|
|
20230901,140200,341074770,6280,6280,6320,6280,189
|
|
20230901,140100,339887730,6280,6320,6320,6280,412
|
|
20230901,140000,337298770,6320,6280,6320,6280,154
|
|
20230901,135900,336325650,6280,6300,6300,6280,1730
|
|
20230901,135800,325449070,6320,6320,6320,6320,11
|
|
20230901,135700,325379550,6300,6320,6320,6300,149
|
|
20230901,135600,324440830,6320,6320,6320,6320,0
|
|
20230901,135500,324440830,6320,6310,6320,6310,17
|
|
20230901,135400,324333540,6320,6320,6320,6320,0
|
|
20230901,135300,324333540,6320,6320,6320,6320,0
|
|
20230901,135200,324333540,6320,6320,6320,6320,1
|
|
20230901,135100,324327220,6320,6320,6320,6320,2
|
|
20230901,135000,324314580,6320,6300,6320,6300,15
|
|
20230901,134900,324219980,6340,6340,6340,6340,0
|
|
20230901,134800,324219980,6340,6340,6340,6340,0
|
|
20230901,134700,324219980,6340,6340,6340,6340,0
|
|
20230901,134600,324219980,6340,6340,6340,6340,0
|
|
20230901,134500,324219980,6340,6340,6340,6340,10
|
|
20230901,134400,324156580,6340,6340,6340,6340,6
|
|
20230901,134300,324118540,6300,6300,6300,6300,200
|
|
20230901,134200,322858540,6300,6300,6300,6300,4
|
|
20230901,134100,322833340,6340,6340,6340,6340,0
|
|
20230901,134000,322833340,6340,6310,6340,6300,372
|
|
20230901,133900,320486610,6340,6340,6340,6340,1
|
|
20230901,133800,320480270,6310,6310,6310,6310,1
|
|
20230901,133700,320473960,6330,6330,6330,6330,0
|
|
20230901,133600,320473960,6330,6330,6330,6330,0
|
|
20230901,133500,320473960,6330,6330,6330,6330,0
|
|
20230901,133400,320473960,6330,6330,6340,6330,36
|
|
20230901,133300,320246040,6330,6340,6340,6330,8
|
|
20230901,133200,320195350,6330,6330,6330,6330,0
|
|
20230901,133100,320195350,6330,6340,6340,6330,107
|
|
20230901,133000,319517070,6340,6350,6350,6340,6
|
|
20230901,132900,319479020,6350,6350,6350,6350,1
|
|
20230901,132800,319472670,6350,6350,6350,6350,0
|
|
20230901,132700,319472670,6350,6320,6350,6320,2
|
|
20230901,132600,319460000,6340,6340,6340,6340,0
|
|
20230901,132500,319460000,6340,6340,6340,6340,0
|
|
20230901,132400,319460000,6340,6340,6340,6340,809
|
|
20230901,132300,314330940,6340,6330,6340,6290,1301
|
|
20230901,132200,306134100,6330,6320,6330,6320,4
|
|
20230901,132100,306108790,6290,6290,6290,6290,15
|
|
20230901,132000,306014440,6300,6300,6300,6300,779
|
|
20230901,131900,301106740,6290,6300,6300,6290,123
|
|
20230901,131800,300332840,6300,6280,6300,6280,541
|
|
20230901,131700,296933160,6280,6280,6280,6280,104
|
|
20230901,131600,296280040,6290,6280,6290,6280,45
|
|
20230901,131500,295997250,6290,6300,6300,6290,47
|
|
20230901,131400,295701570,6300,6300,6300,6300,12
|
|
20230901,131300,295625970,6300,6280,6310,6280,188
|
|
20230901,131200,294445160,6290,6290,6290,6290,497
|
|
20230901,131100,291319030,6330,6330,6330,6330,0
|
|
20230901,131000,291319030,6330,6330,6330,6330,1
|
|
20230901,130900,291312700,6300,6300,6300,6300,195
|
|
20230901,130800,290084200,6330,6330,6330,6330,13
|
|
20230901,130700,290001910,6330,6330,6330,6310,112
|
|
20230901,130600,289294950,6330,6320,6330,6320,2
|
|
20230901,130500,289282300,6300,6300,6300,6300,0
|
|
20230901,130400,289282300,6300,6300,6300,6300,0
|
|
20230901,130300,289282300,6300,6300,6300,6300,50
|
|
20230901,130200,288967300,6300,6300,6300,6300,50
|
|
20230901,130100,288652300,6340,6340,6340,6340,7
|
|
20230901,130000,288607920,6340,6340,6340,6340,0
|
|
20230901,125900,288607920,6340,6340,6340,6340,0
|
|
20230901,125800,288607920,6340,6340,6340,6340,2
|
|
20230901,125700,288595240,6340,6340,6340,6340,1
|
|
20230901,125600,288588900,6300,6310,6310,6300,631
|
|
20230901,125500,284613590,6330,6320,6330,6320,36
|
|
20230901,125400,284385740,6300,6300,6300,6300,150
|
|
20230901,125300,283440740,6340,6340,6340,6340,808
|
|
20230901,125200,278318020,6340,6340,6340,6340,0
|
|
20230901,125100,278318020,6340,6340,6340,6340,0
|
|
20230901,125000,278318020,6340,6310,6340,6310,23
|
|
20230901,124900,278172860,6310,6310,6310,6310,49
|
|
20230901,124800,277863670,6340,6340,6340,6340,0
|
|
20230901,124700,277863670,6340,6340,6340,6340,2
|
|
20230901,124600,277850990,6310,6320,6320,6310,143
|
|
20230901,124500,276948640,6330,6330,6330,6330,0
|
|
20230901,124400,276948640,6330,6330,6330,6330,0
|
|
20230901,124300,276948640,6330,6330,6330,6330,0
|
|
20230901,124200,276948640,6330,6330,6330,6330,0
|
|
20230901,124100,276948640,6330,6330,6330,6330,0
|
|
20230901,124000,276948640,6330,6330,6330,6330,0
|
|
20230901,123900,276948640,6330,6330,6330,6330,1
|
|
20230901,123800,276942310,6350,6350,6350,6350,0
|
|
20230901,123700,276942310,6350,6350,6350,6350,0
|
|
20230901,123600,276942310,6350,6350,6350,6350,0
|
|
20230901,123500,276942310,6350,6350,6350,6350,7
|
|
20230901,123400,276897860,6350,6350,6350,6350,0
|
|
20230901,123300,276897860,6350,6350,6350,6350,0
|
|
20230901,123200,276897860,6350,6350,6350,6350,0
|
|
20230901,123100,276897860,6350,6350,6350,6350,0
|
|
20230901,123000,276897860,6350,6340,6350,6340,3
|
|
20230901,122900,276878820,6350,6350,6350,6350,0
|
|
20230901,122800,276878820,6350,6350,6350,6350,0
|
|
20230901,122700,276878820,6350,6350,6350,6350,0
|
|
20230901,122600,276878820,6350,6350,6350,6350,10
|
|
20230901,122500,276815320,6350,6350,6350,6350,0
|
|
20230901,122400,276815320,6350,6350,6350,6350,0
|
|
20230901,122300,276815320,6350,6320,6350,6310,510
|
|
20230901,122200,273596480,6320,6340,6340,6320,16
|
|
20230901,122100,273495340,6350,6350,6350,6350,5
|
|
20230901,122000,273463590,6360,6340,6360,6340,220
|
|
20230901,121900,272066160,6350,6350,6350,6350,0
|
|
20230901,121800,272066160,6350,6350,6350,6350,0
|
|
20230901,121700,272066160,6350,6350,6350,6350,0
|
|
20230901,121600,272066160,6350,6350,6350,6350,0
|
|
20230901,121500,272066160,6350,6330,6350,6320,106
|
|
20230901,121400,271396200,6350,6350,6350,6350,0
|
|
20230901,121300,271396200,6350,6350,6350,6350,2
|
|
20230901,121200,271383500,6320,6320,6320,6320,0
|
|
20230901,121100,271383500,6320,6320,6320,6320,2
|
|
20230901,121000,271370860,6350,6320,6350,6320,9
|
|
20230901,120900,271313920,6320,6340,6340,6320,779
|
|
20230901,120800,266387120,6360,6350,6360,6350,23
|
|
20230901,120700,266241040,6340,6340,6340,6340,384
|
|
20230901,120600,263806480,6340,6340,6340,6340,4
|
|
20230901,120500,263781120,6330,6330,6330,6330,42
|
|
20230901,120400,263515260,6340,6340,6340,6340,10
|
|
20230901,120300,263451860,6360,6340,6360,6330,103
|
|
20230901,120200,262799710,6360,6360,6360,6360,0
|
|
20230901,120100,262799710,6360,6360,6360,6360,0
|
|
20230901,120000,262799710,6360,6360,6370,6330,476
|
|
20230901,115900,259786300,6370,6360,6370,6330,8
|
|
20230901,115800,259735460,6330,6330,6370,6330,126
|
|
20230901,115700,258937830,6340,6350,6360,6340,5
|
|
20230901,115600,258906090,6340,6340,6340,6340,0
|
|
20230901,115500,258906090,6340,6340,6340,6340,1
|
|
20230901,115400,258899750,6350,6360,6360,6350,3
|
|
20230901,115300,258880680,6360,6360,6360,6360,3
|
|
20230901,115200,258861600,6360,6340,6360,6340,1398
|
|
20230901,115100,249972020,6340,6340,6340,6340,0
|
|
20230901,115000,249972020,6340,6340,6340,6340,1
|
|
20230901,114900,249965680,6340,6340,6340,6340,0
|
|
20230901,114800,249965680,6340,6340,6340,6340,274
|
|
20230901,114700,248228520,6340,6340,6340,6340,5
|
|
20230901,114600,248196820,6340,6350,6350,6340,121
|
|
20230901,114500,247429670,6360,6360,6360,6360,0
|
|
20230901,114400,247429670,6360,6360,6360,6360,0
|
|
20230901,114300,247429670,6360,6360,6360,6360,2
|
|
20230901,114200,247416950,6360,6360,6360,6360,0
|
|
20230901,114100,247416950,6360,6360,6360,6360,6
|
|
20230901,114000,247378790,6340,6350,6350,6340,200
|
|
20230901,113900,246110770,6360,6360,6360,6360,0
|
|
20230901,113800,246110770,6360,6360,6360,6360,0
|
|
20230901,113700,246110770,6360,6360,6360,6360,0
|
|
20230901,113600,246110770,6360,6360,6360,6360,0
|
|
20230901,113500,246110770,6360,6370,6370,6360,41
|
|
20230901,113400,245849810,6370,6370,6370,6370,0
|
|
20230901,113300,245849810,6370,6370,6370,6370,0
|
|
20230901,113200,245849810,6370,6370,6370,6370,50
|
|
20230901,113100,245531310,6370,6370,6370,6370,0
|
|
20230901,113000,245531310,6370,6370,6370,6370,0
|
|
20230901,112900,245531310,6370,6370,6370,6370,0
|
|
20230901,112800,245531310,6370,6330,6370,6330,271
|
|
20230901,112700,243815840,6330,6370,6370,6330,45
|
|
20230901,112600,243530170,6370,6370,6370,6370,150
|
|
20230901,112500,242574670,6370,6370,6370,6370,11
|
|
20230901,112400,242504600,6370,6370,6370,6370,1
|
|
20230901,112300,242498230,6370,6370,6370,6370,0
|
|
20230901,112200,242498230,6370,6370,6370,6370,0
|
|
20230901,112100,242498230,6370,6370,6370,6370,0
|
|
20230901,112000,242498230,6370,6370,6370,6370,0
|
|
20230901,111900,242498230,6370,6370,6370,6370,78
|
|
20230901,111800,242001370,6370,6370,6370,6370,0
|
|
20230901,111700,242001370,6370,6370,6370,6370,4
|
|
20230901,111600,241975890,6330,6360,6360,6330,300
|
|
20230901,111500,240072260,6370,6350,6370,6350,101
|
|
20230901,111400,239430890,6350,6360,6360,6350,148
|
|
20230901,111300,238490830,6370,6370,6370,6370,21
|
|
20230901,111200,238357060,6360,6360,6370,6360,21
|
|
20230901,111100,238223490,6360,6360,6360,6360,8
|
|
20230901,111000,238172610,6370,6370,6370,6370,0
|
|
20230901,110900,238172610,6370,6370,6370,6370,100
|
|
20230901,110800,237535610,6370,6370,6370,6370,50
|
|
20230901,110700,237217110,6370,6370,6370,6370,0
|
|
20230901,110600,237217110,6370,6370,6370,6370,2
|
|
20230901,110500,237204370,6370,6370,6370,6370,1
|
|
20230901,110400,237198000,6370,6370,6370,6370,1
|
|
20230901,110300,237191630,6360,6360,6360,6360,0
|
|
20230901,110200,237191630,6360,6360,6360,6360,10
|
|
20230901,110100,237128030,6360,6330,6360,6330,161
|
|
20230901,110000,236107670,6330,6340,6340,6330,1100
|
|
20230901,105900,229134150,6340,6340,6340,6340,300
|
|
20230901,105800,227232150,6380,6380,6380,6380,3
|
|
20230901,105700,227213010,6390,6390,6390,6390,0
|
|
20230901,105600,227213010,6390,6390,6390,6390,0
|
|
20230901,105500,227213010,6390,6390,6390,6390,0
|
|
20230901,105400,227213010,6390,6390,6390,6390,0
|
|
20230901,105300,227213010,6390,6390,6390,6390,0
|
|
20230901,105200,227213010,6390,6340,6390,6340,5
|
|
20230901,105100,227181260,6340,6340,6340,6340,0
|
|
20230901,105000,227181260,6340,6390,6390,6340,1827
|
|
20230901,104900,215592500,6390,6390,6390,6390,1
|
|
20230901,104800,215586110,6350,6390,6390,6350,14
|
|
20230901,104700,215496970,6390,6350,6390,6350,41
|
|
20230901,104600,215236540,6350,6350,6350,6350,0
|
|
20230901,104500,215236540,6350,6390,6390,6350,820
|
|
20230901,104400,210023380,6360,6370,6370,6360,400
|
|
20230901,104300,207477660,6370,6370,6370,6370,686
|
|
20230901,104200,203107840,6390,6390,6390,6390,10
|
|
20230901,104100,203043940,6390,6390,6390,6390,15
|
|
20230901,104000,202948090,6400,6400,6400,6400,0
|
|
20230901,103900,202948090,6400,6400,6400,6400,0
|
|
20230901,103800,202948090,6400,6400,6400,6400,0
|
|
20230901,103700,202948090,6400,6400,6400,6400,0
|
|
20230901,103600,202948090,6400,6400,6400,6400,0
|
|
20230901,103500,202948090,6400,6400,6400,6400,0
|
|
20230901,103400,202948090,6400,6400,6400,6400,57
|
|
20230901,103300,202583290,6400,6400,6400,6400,2
|
|
20230901,103200,202570490,6400,6390,6400,6390,193
|
|
20230901,103100,201337200,6370,6370,6370,6370,3
|
|
20230901,103000,201318090,6370,6360,6400,6350,560
|
|
20230901,102900,197734460,6360,6370,6370,6360,800
|
|
20230901,102800,192638710,6360,6360,6360,6360,0
|
|
20230901,102700,192638710,6360,6360,6360,6360,0
|
|
20230901,102600,192638710,6360,6360,6360,6360,0
|
|
20230901,102500,192638710,6360,6360,6360,6360,50
|
|
20230901,102400,192320710,6400,6370,6400,6370,197
|
|
20230901,102300,191062740,6390,6390,6390,6390,11
|
|
20230901,102200,190992450,6390,6380,6390,6380,265
|
|
20230901,102100,189301740,6360,6360,6360,6360,110
|
|
20230901,102000,188602140,6360,6350,6360,6350,301
|
|
20230901,101900,186690690,6350,6360,6360,6350,694
|
|
20230901,101800,182282470,6360,6380,6380,6360,242
|
|
20230901,101700,180741840,6380,6380,6380,6380,16
|
|
20230901,101600,180639760,6400,6400,6400,6400,80
|
|
20230901,101500,180127760,6400,6400,6400,6400,19
|
|
20230901,101400,180006160,6400,6400,6400,6400,0
|
|
20230901,101300,180006160,6400,6400,6400,6400,0
|
|
20230901,101200,180006160,6400,6390,6400,6390,8
|
|
20230901,101100,179954970,6380,6380,6380,6380,111
|
|
20230901,101000,179246790,6370,6370,6370,6370,0
|
|
20230901,100900,179246790,6370,6370,6370,6370,0
|
|
20230901,100800,179246790,6370,6380,6380,6370,16
|
|
20230901,100700,179144770,6410,6410,6410,6410,0
|
|
20230901,100600,179144770,6410,6410,6410,6410,1
|
|
20230901,100500,179138360,6410,6410,6410,6410,2
|
|
20230901,100400,179125540,6420,6420,6420,6420,5
|
|
20230901,100300,179093440,6400,6400,6400,6400,731
|
|
20230901,100200,174415040,6430,6430,6430,6430,0
|
|
20230901,100100,174415040,6430,6430,6430,6430,5
|
|
20230901,100000,174382890,6430,6400,6430,6400,389
|
|
20230901,095900,171893260,6360,6360,6360,6360,0
|
|
20230901,095800,171893260,6360,6400,6400,6360,449
|
|
20230901,095700,169027510,6400,6400,6400,6400,298
|
|
20230901,095600,167120310,6400,6440,6440,6400,83
|
|
20230901,095500,166585980,6440,6440,6440,6440,77
|
|
20230901,095400,166090100,6450,6410,6450,6410,1230
|
|
20230901,095300,158194330,6400,6400,6400,6400,0
|
|
20230901,095200,158194330,6400,6400,6400,6400,0
|
|
20230901,095100,158194330,6400,6370,6400,6370,299
|
|
20230901,095000,156281480,6370,6370,6370,6370,0
|
|
20230901,094900,156281480,6370,6350,6370,6350,790
|
|
20230901,094800,151262980,6350,6390,6390,6350,221
|
|
20230901,094700,149850830,6390,6390,6390,6390,2
|
|
20230901,094600,149838050,6350,6360,6360,6350,81
|
|
20230901,094500,149323690,6350,6350,6350,6350,113
|
|
20230901,094400,148606140,6400,6350,6400,6350,104
|
|
20230901,094300,147940690,6350,6350,6400,6350,1970
|
|
20230901,094200,135431140,6350,6350,6400,6350,819
|
|
20230901,094100,130230290,6350,6350,6400,6350,57
|
|
20230901,094000,129868290,6350,6360,6360,6350,632
|
|
20230901,093900,125849230,6360,6360,6360,6360,0
|
|
20230901,093800,125849230,6360,6360,6360,6360,15
|
|
20230901,093700,125753830,6410,6410,6410,6410,2
|
|
20230901,093600,125741010,6360,6360,6360,6360,0
|
|
20230901,093500,125741010,6360,6360,6360,6360,520
|
|
20230901,093400,122433810,6360,6390,6390,6360,2409
|
|
20230901,093300,107097910,6400,6400,6400,6400,593
|
|
20230901,093200,103302710,6400,6400,6400,6400,10
|
|
20230901,093100,103238710,6400,6380,6400,6380,160
|
|
20230901,093000,102214910,6410,6410,6410,6380,426
|
|
20230901,092900,99496550,6410,6400,6410,6400,769
|
|
20230901,092800,94567440,6420,6420,6420,6420,200
|
|
20230901,092700,93283440,6420,6410,6420,6410,14
|
|
20230901,092600,93193650,6420,6390,6420,6360,760
|
|
20230901,092500,88340060,6470,6430,6470,6360,1757
|
|
20230901,092400,77044320,6390,6430,6430,6390,125
|
|
20230901,092300,76240970,6430,6430,6440,6430,21
|
|
20230901,092200,76105930,6400,6400,6400,6400,10
|
|
20230901,092100,76041930,6400,6400,6400,6400,242
|
|
20230901,092000,74493130,6440,6440,6470,6440,1017
|
|
20230901,091900,67914670,6440,6400,6440,6400,829
|
|
20230901,091800,62582760,6380,6400,6410,6380,85
|
|
20230901,091700,62038580,6410,6350,6430,6330,1370
|
|
20230901,091600,53304440,6300,6300,6300,6300,400
|
|
20230901,091500,50784440,6300,6320,6320,6300,652
|
|
20230901,091400,46670770,6310,6380,6380,6310,301
|
|
20230901,091300,44768920,6320,6380,6390,6320,620
|
|
20230901,091200,40824580,6380,6380,6380,6380,247
|
|
20230901,091100,39248720,6390,6360,6390,6360,297
|
|
20230901,091000,37355720,6340,6340,6340,6340,250
|
|
20230901,090900,35770720,6340,6370,6370,6340,242
|
|
20230901,090800,34236350,6360,6330,6360,6330,223
|
|
20230901,090700,32820520,6310,6310,6310,6310,0
|
|
20230901,090600,32820520,6310,6270,6320,6270,1030
|
|
20230901,090500,26345370,6270,6270,6300,6270,307
|
|
20230901,090400,24415950,6260,6300,6310,6250,1602
|
|
20230901,090300,14378520,6310,6320,6320,6310,577
|
|
20230901,090200,10737000,6330,6330,6330,6330,85
|
|
20230901,090100,10198950,6340,6360,6360,6340,36
|
|
20230901,090000,9970380,6360,6350,6360,6350,1530
|