656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,195200,1035858800,3530,3530,3530,3530,0
|
|
20230901,195100,1035858800,3530,3530,3530,3530,0
|
|
20230901,195000,1035858800,3530,3530,3530,3530,0
|
|
20230901,194900,1035858800,3530,3530,3530,3530,0
|
|
20230901,194800,1035858800,3530,3530,3530,3530,0
|
|
20230901,194700,1035858800,3530,3530,3530,3530,0
|
|
20230901,194600,1035858800,3530,3530,3530,3530,0
|
|
20230901,194500,1035858800,3530,3530,3530,3530,0
|
|
20230901,194400,1035858800,3530,3530,3530,3530,0
|
|
20230901,194300,1035858800,3530,3530,3530,3530,0
|
|
20230901,194200,1035858800,3530,3530,3530,3530,0
|
|
20230901,194100,1035858800,3530,3530,3530,3530,0
|
|
20230901,194000,1035858800,3530,3530,3530,3530,0
|
|
20230901,193900,1035858800,3530,3530,3530,3530,0
|
|
20230901,193800,1035858800,3530,3530,3530,3530,0
|
|
20230901,193700,1035858800,3530,3530,3530,3530,0
|
|
20230901,193600,1035858800,3530,3530,3530,3530,0
|
|
20230901,193500,1035858800,3530,3530,3530,3530,0
|
|
20230901,193400,1035858800,3530,3530,3530,3530,0
|
|
20230901,193300,1035858800,3530,3530,3530,3530,0
|
|
20230901,193200,1035858800,3530,3530,3530,3530,0
|
|
20230901,193100,1035858800,3530,3530,3530,3530,0
|
|
20230901,193000,1035858800,3530,3530,3530,3530,0
|
|
20230901,192900,1035858800,3530,3530,3530,3530,0
|
|
20230901,192800,1035858800,3530,3530,3530,3530,0
|
|
20230901,192700,1035858800,3530,3530,3530,3530,0
|
|
20230901,192600,1035858800,3530,3530,3530,3530,0
|
|
20230901,192500,1035858800,3530,3530,3530,3530,0
|
|
20230901,192400,1035858800,3530,3530,3530,3530,0
|
|
20230901,192300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,192200,1035858800,3530,3530,3530,3530,0
|
|
20230901,192100,1035858800,3530,3530,3530,3530,0
|
|
20230901,192000,1035858800,3530,3530,3530,3530,0
|
|
20230901,191900,1035858800,3530,3530,3530,3530,0
|
|
20230901,191800,1035858800,3530,3530,3530,3530,0
|
|
20230901,191700,1035858800,3530,3530,3530,3530,0
|
|
20230901,191600,1035858800,3530,3530,3530,3530,0
|
|
20230901,191500,1035858800,3530,3530,3530,3530,0
|
|
20230901,191400,1035858800,3530,3530,3530,3530,0
|
|
20230901,191300,1035858800,3530,3530,3530,3530,0
|
|
20230901,191200,1035858800,3530,3530,3530,3530,0
|
|
20230901,191100,1035858800,3530,3530,3530,3530,0
|
|
20230901,191000,1035858800,3530,3530,3530,3530,0
|
|
20230901,190900,1035858800,3530,3530,3530,3530,0
|
|
20230901,190800,1035858800,3530,3530,3530,3530,0
|
|
20230901,190700,1035858800,3530,3530,3530,3530,0
|
|
20230901,190600,1035858800,3530,3530,3530,3530,0
|
|
20230901,190500,1035858800,3530,3530,3530,3530,0
|
|
20230901,190400,1035858800,3530,3530,3530,3530,0
|
|
20230901,190300,1035858800,3530,3530,3530,3530,0
|
|
20230901,190200,1035858800,3530,3530,3530,3530,0
|
|
20230901,190100,1035858800,3530,3530,3530,3530,0
|
|
20230901,190000,1035858800,3530,3530,3530,3530,0
|
|
20230901,185900,1035858800,3530,3530,3530,3530,0
|
|
20230901,185800,1035858800,3530,3530,3530,3530,0
|
|
20230901,185700,1035858800,3530,3530,3530,3530,0
|
|
20230901,185600,1035858800,3530,3530,3530,3530,0
|
|
20230901,185500,1035858800,3530,3530,3530,3530,0
|
|
20230901,185400,1035858800,3530,3530,3530,3530,0
|
|
20230901,185300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,185200,1035858800,3530,3530,3530,3530,0
|
|
20230901,185100,1035858800,3530,3530,3530,3530,0
|
|
20230901,185000,1035858800,3530,3530,3530,3530,0
|
|
20230901,184900,1035858800,3530,3530,3530,3530,0
|
|
20230901,184800,1035858800,3530,3530,3530,3530,0
|
|
20230901,184700,1035858800,3530,3530,3530,3530,0
|
|
20230901,184600,1035858800,3530,3530,3530,3530,0
|
|
20230901,184500,1035858800,3530,3530,3530,3530,0
|
|
20230901,184400,1035858800,3530,3530,3530,3530,0
|
|
20230901,184300,1035858800,3530,3530,3530,3530,0
|
|
20230901,184200,1035858800,3530,3530,3530,3530,0
|
|
20230901,184100,1035858800,3530,3530,3530,3530,0
|
|
20230901,184000,1035858800,3530,3530,3530,3530,0
|
|
20230901,183900,1035858800,3530,3530,3530,3530,0
|
|
20230901,183800,1035858800,3530,3530,3530,3530,0
|
|
20230901,183700,1035858800,3530,3530,3530,3530,0
|
|
20230901,183600,1035858800,3530,3530,3530,3530,0
|
|
20230901,183500,1035858800,3530,3530,3530,3530,0
|
|
20230901,183400,1035858800,3530,3530,3530,3530,0
|
|
20230901,183300,1035858800,3530,3530,3530,3530,0
|
|
20230901,183200,1035858800,3530,3530,3530,3530,0
|
|
20230901,183100,1035858800,3530,3530,3530,3530,0
|
|
20230901,183000,1035858800,3530,3530,3530,3530,0
|
|
20230901,182900,1035858800,3530,3530,3530,3530,0
|
|
20230901,182800,1035858800,3530,3530,3530,3530,0
|
|
20230901,182700,1035858800,3530,3530,3530,3530,0
|
|
20230901,182600,1035858800,3530,3530,3530,3530,0
|
|
20230901,182500,1035858800,3530,3530,3530,3530,0
|
|
20230901,182400,1035858800,3530,3530,3530,3530,0
|
|
20230901,182300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,182200,1035858800,3530,3530,3530,3530,0
|
|
20230901,182100,1035858800,3530,3530,3530,3530,0
|
|
20230901,182000,1035858800,3530,3530,3530,3530,0
|
|
20230901,181900,1035858800,3530,3530,3530,3530,0
|
|
20230901,181800,1035858800,3530,3530,3530,3530,0
|
|
20230901,181700,1035858800,3530,3530,3530,3530,0
|
|
20230901,181600,1035858800,3530,3530,3530,3530,0
|
|
20230901,181500,1035858800,3530,3530,3530,3530,0
|
|
20230901,181400,1035858800,3530,3530,3530,3530,0
|
|
20230901,181300,1035858800,3530,3530,3530,3530,0
|
|
20230901,181200,1035858800,3530,3530,3530,3530,0
|
|
20230901,181100,1035858800,3530,3530,3530,3530,0
|
|
20230901,181000,1035858800,3530,3530,3530,3530,0
|
|
20230901,180900,1035858800,3530,3530,3530,3530,0
|
|
20230901,180800,1035858800,3530,3530,3530,3530,0
|
|
20230901,180700,1035858800,3530,3530,3530,3530,0
|
|
20230901,180600,1035858800,3530,3530,3530,3530,0
|
|
20230901,180500,1035858800,3530,3530,3530,3530,0
|
|
20230901,180400,1035858800,3530,3530,3530,3530,0
|
|
20230901,180300,1035858800,3530,3530,3530,3530,0
|
|
20230901,180200,1035858800,3530,3530,3530,3530,0
|
|
20230901,180100,1035858800,3530,3530,3530,3530,0
|
|
20230901,180000,1035858800,3530,3530,3530,3530,0
|
|
20230901,175900,1035858800,3530,3530,3530,3530,0
|
|
20230901,175800,1035858800,3530,3530,3530,3530,0
|
|
20230901,175700,1035858800,3530,3530,3530,3530,0
|
|
20230901,175600,1035858800,3530,3530,3530,3530,0
|
|
20230901,175500,1035858800,3530,3530,3530,3530,0
|
|
20230901,175400,1035858800,3530,3530,3530,3530,0
|
|
20230901,175300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,175200,1035858800,3530,3530,3530,3530,0
|
|
20230901,175100,1035858800,3530,3530,3530,3530,0
|
|
20230901,175000,1035858800,3530,3530,3530,3530,0
|
|
20230901,174900,1035858800,3530,3530,3530,3530,0
|
|
20230901,174800,1035858800,3530,3530,3530,3530,0
|
|
20230901,174700,1035858800,3530,3530,3530,3530,0
|
|
20230901,174600,1035858800,3530,3530,3530,3530,0
|
|
20230901,174500,1035858800,3530,3530,3530,3530,0
|
|
20230901,174400,1035858800,3530,3530,3530,3530,0
|
|
20230901,174300,1035858800,3530,3530,3530,3530,0
|
|
20230901,174200,1035858800,3530,3530,3530,3530,0
|
|
20230901,174100,1035858800,3530,3530,3530,3530,0
|
|
20230901,174000,1035858800,3530,3530,3530,3530,0
|
|
20230901,173900,1035858800,3530,3530,3530,3530,0
|
|
20230901,173800,1035858800,3530,3530,3530,3530,0
|
|
20230901,173700,1035858800,3530,3530,3530,3530,0
|
|
20230901,173600,1035858800,3530,3530,3530,3530,0
|
|
20230901,173500,1035858800,3530,3530,3530,3530,0
|
|
20230901,173400,1035858800,3530,3530,3530,3530,0
|
|
20230901,173300,1035858800,3530,3530,3530,3530,0
|
|
20230901,173200,1035858800,3530,3530,3530,3530,0
|
|
20230901,173100,1035858800,3530,3530,3530,3530,0
|
|
20230901,173000,1035858800,3530,3530,3530,3530,0
|
|
20230901,172900,1035858800,3530,3530,3530,3530,0
|
|
20230901,172800,1035858800,3530,3530,3530,3530,0
|
|
20230901,172700,1035858800,3530,3530,3530,3530,0
|
|
20230901,172600,1035858800,3530,3530,3530,3530,0
|
|
20230901,172500,1035858800,3530,3530,3530,3530,0
|
|
20230901,172400,1035858800,3530,3530,3530,3530,0
|
|
20230901,172300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,172200,1035858800,3530,3530,3530,3530,0
|
|
20230901,172100,1035858800,3530,3530,3530,3530,0
|
|
20230901,172000,1035858800,3530,3530,3530,3530,0
|
|
20230901,171900,1035858800,3530,3530,3530,3530,0
|
|
20230901,171800,1035858800,3530,3530,3530,3530,0
|
|
20230901,171700,1035858800,3530,3530,3530,3530,0
|
|
20230901,171600,1035858800,3530,3530,3530,3530,0
|
|
20230901,171500,1035858800,3530,3530,3530,3530,0
|
|
20230901,171400,1035858800,3530,3530,3530,3530,0
|
|
20230901,171300,1035858800,3530,3530,3530,3530,0
|
|
20230901,171200,1035858800,3530,3530,3530,3530,0
|
|
20230901,171100,1035858800,3530,3530,3530,3530,0
|
|
20230901,171000,1035858800,3530,3530,3530,3530,0
|
|
20230901,170900,1035858800,3530,3530,3530,3530,0
|
|
20230901,170800,1035858800,3530,3530,3530,3530,0
|
|
20230901,170700,1035858800,3530,3530,3530,3530,0
|
|
20230901,170600,1035858800,3530,3530,3530,3530,0
|
|
20230901,170500,1035858800,3530,3530,3530,3530,0
|
|
20230901,170400,1035858800,3530,3530,3530,3530,0
|
|
20230901,170300,1035858800,3530,3530,3530,3530,0
|
|
20230901,170200,1035858800,3530,3530,3530,3530,0
|
|
20230901,170100,1035858800,3530,3530,3530,3530,0
|
|
20230901,170000,1035858800,3530,3530,3530,3530,0
|
|
20230901,165900,1035858800,3530,3530,3530,3530,0
|
|
20230901,165800,1035858800,3530,3530,3530,3530,0
|
|
20230901,165700,1035858800,3530,3530,3530,3530,0
|
|
20230901,165600,1035858800,3530,3530,3530,3530,0
|
|
20230901,165500,1035858800,3530,3530,3530,3530,0
|
|
20230901,165400,1035858800,3530,3530,3530,3530,0
|
|
20230901,165300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,165200,1035858800,3530,3530,3530,3530,0
|
|
20230901,165100,1035858800,3530,3530,3530,3530,0
|
|
20230901,165000,1035858800,3530,3530,3530,3530,0
|
|
20230901,164900,1035858800,3530,3530,3530,3530,0
|
|
20230901,164800,1035858800,3530,3530,3530,3530,0
|
|
20230901,164700,1035858800,3530,3530,3530,3530,0
|
|
20230901,164600,1035858800,3530,3530,3530,3530,0
|
|
20230901,164500,1035858800,3530,3530,3530,3530,0
|
|
20230901,164400,1035858800,3530,3530,3530,3530,0
|
|
20230901,164300,1035858800,3530,3530,3530,3530,0
|
|
20230901,164200,1035858800,3530,3530,3530,3530,0
|
|
20230901,164100,1035858800,3530,3530,3530,3530,0
|
|
20230901,164000,1035858800,3530,3530,3530,3530,0
|
|
20230901,163900,1035858800,3530,3530,3530,3530,0
|
|
20230901,163800,1035858800,3530,3530,3530,3530,0
|
|
20230901,163700,1035858800,3530,3530,3530,3530,0
|
|
20230901,163600,1035858800,3530,3530,3530,3530,0
|
|
20230901,163500,1035858800,3530,3530,3530,3530,0
|
|
20230901,163400,1035858800,3530,3530,3530,3530,0
|
|
20230901,163300,1035858800,3530,3530,3530,3530,0
|
|
20230901,163200,1035858800,3530,3530,3530,3530,0
|
|
20230901,163100,1035858800,3530,3530,3530,3530,0
|
|
20230901,163000,1035858800,3530,3530,3530,3530,0
|
|
20230901,162900,1035858800,3530,3530,3530,3530,0
|
|
20230901,162800,1035858800,3530,3530,3530,3530,0
|
|
20230901,162700,1035858800,3530,3530,3530,3530,0
|
|
20230901,162600,1035858800,3530,3530,3530,3530,0
|
|
20230901,162500,1035858800,3530,3530,3530,3530,0
|
|
20230901,162400,1035858800,3530,3530,3530,3530,0
|
|
20230901,162300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,162200,1035858800,3530,3530,3530,3530,0
|
|
20230901,162100,1035858800,3530,3530,3530,3530,0
|
|
20230901,162000,1035858800,3530,3530,3530,3530,0
|
|
20230901,161900,1035858800,3530,3530,3530,3530,0
|
|
20230901,161800,1035858800,3530,3530,3530,3530,0
|
|
20230901,161700,1035858800,3530,3530,3530,3530,0
|
|
20230901,161600,1035858800,3530,3530,3530,3530,0
|
|
20230901,161500,1035858800,3530,3530,3530,3530,0
|
|
20230901,161400,1035858800,3530,3530,3530,3530,0
|
|
20230901,161300,1035858800,3530,3530,3530,3530,0
|
|
20230901,161200,1035858800,3530,3530,3530,3530,0
|
|
20230901,161100,1035858800,3530,3530,3530,3530,0
|
|
20230901,161000,1035858800,3530,3530,3530,3530,0
|
|
20230901,160900,1035858800,3530,3530,3530,3530,0
|
|
20230901,160800,1035858800,3530,3530,3530,3530,0
|
|
20230901,160700,1035858800,3530,3530,3530,3530,0
|
|
20230901,160600,1035858800,3530,3530,3530,3530,0
|
|
20230901,160500,1035858800,3530,3530,3530,3530,0
|
|
20230901,160400,1035858800,3530,3530,3530,3530,0
|
|
20230901,160300,1035858800,3530,3530,3530,3530,0
|
|
20230901,160200,1035858800,3530,3530,3530,3530,0
|
|
20230901,160100,1035858800,3530,3530,3530,3530,0
|
|
20230901,160000,1035858800,3530,3530,3530,3530,0
|
|
20230901,155900,1035858800,3530,3530,3530,3530,0
|
|
20230901,155800,1035858800,3530,3530,3530,3530,0
|
|
20230901,155700,1035858800,3530,3530,3530,3530,0
|
|
20230901,155600,1035858800,3530,3530,3530,3530,0
|
|
20230901,155500,1035858800,3530,3530,3530,3530,0
|
|
20230901,155400,1035858800,3530,3530,3530,3530,0
|
|
20230901,155300,1035858800,3530,3530,3530,3530,7374
|
|
20230901,155200,1035858800,3530,3530,3530,3530,0
|
|
20230901,155100,1035858800,3530,3530,3530,3530,0
|
|
20230901,155000,1035858800,3530,3530,3530,3530,0
|
|
20230901,154900,1035858800,3530,3530,3530,3530,0
|
|
20230901,154800,1035858800,3530,3530,3530,3530,0
|
|
20230901,154700,1035858800,3530,3530,3530,3530,0
|
|
20230901,154600,1035858800,3530,3530,3530,3530,0
|
|
20230901,154500,1035858800,3530,3530,3530,3530,0
|
|
20230901,154400,1035858800,3530,3530,3530,3530,0
|
|
20230901,154300,1035858800,3530,3530,3530,3530,0
|
|
20230901,154200,1035858800,3530,3530,3530,3530,0
|
|
20230901,154100,1035858800,3530,3530,3530,3530,0
|
|
20230901,154000,1035858800,3530,3530,3530,3530,0
|
|
20230901,153900,1035858800,3530,3530,3530,3530,0
|
|
20230901,153800,1035858800,3530,3530,3530,3530,0
|
|
20230901,153700,1035858800,3530,3530,3530,3530,0
|
|
20230901,153600,1035858800,3530,3530,3530,3530,0
|
|
20230901,153500,1035858800,3530,3530,3530,3530,0
|
|
20230901,153400,1035858800,3530,3530,3530,3530,0
|
|
20230901,153300,1035858800,3530,3530,3530,3530,0
|
|
20230901,153200,1035858800,3530,3530,3530,3530,0
|
|
20230901,153100,1035858800,3530,3530,3530,3530,0
|
|
20230901,153000,1035858800,3530,3530,3530,3530,7374
|
|
20230901,152900,1009828580,3540,3540,3540,3540,0
|
|
20230901,152800,1009828580,3540,3540,3540,3540,0
|
|
20230901,152700,1009828580,3540,3540,3540,3540,0
|
|
20230901,152600,1009828580,3540,3540,3540,3540,0
|
|
20230901,152500,1009828580,3540,3540,3540,3540,0
|
|
20230901,152400,1009828580,3540,3540,3540,3540,0
|
|
20230901,152300,1009828580,3540,3540,3540,3540,0
|
|
20230901,152200,1009828580,3540,3540,3540,3540,0
|
|
20230901,152100,1009828580,3540,3540,3540,3540,0
|
|
20230901,152000,1009828580,3540,3540,3540,3540,0
|
|
20230901,151900,1009828580,3540,3540,3540,3540,48
|
|
20230901,151800,1009658660,3540,3540,3540,3540,3
|
|
20230901,151700,1009648040,3545,3540,3545,3540,2041
|
|
20230901,151600,1002416560,3540,3540,3540,3540,0
|
|
20230901,151500,1002416560,3540,3545,3545,3540,1050
|
|
20230901,151400,998698080,3545,3540,3545,3540,44
|
|
20230901,151300,998542310,3545,3540,3545,3540,115
|
|
20230901,151200,998135135,3540,3535,3540,3535,441
|
|
20230901,151100,996575170,3540,3540,3540,3540,30
|
|
20230901,151000,996468970,3540,3540,3540,3540,30
|
|
20230901,150900,996362770,3540,3535,3540,3535,20
|
|
20230901,150800,996292020,3545,3535,3545,3530,71
|
|
20230901,150700,996040920,3530,3540,3540,3530,92
|
|
20230901,150600,995715300,3540,3540,3540,3540,98
|
|
20230901,150500,995368380,3545,3545,3545,3545,0
|
|
20230901,150400,995368380,3545,3545,3545,3545,0
|
|
20230901,150300,995368380,3545,3530,3545,3530,3587
|
|
20230901,150200,982705850,3535,3530,3535,3530,2150
|
|
20230901,150100,975108100,3530,3535,3535,3530,1490
|
|
20230901,150000,969842450,3545,3545,3545,3545,0
|
|
20230901,145900,969842450,3545,3545,3545,3545,0
|
|
20230901,145800,969842450,3545,3545,3545,3545,0
|
|
20230901,145700,969842450,3545,3545,3545,3545,1
|
|
20230901,145600,969838905,3535,3535,3535,3535,281
|
|
20230901,145500,968845570,3530,3530,3530,3530,0
|
|
20230901,145400,968845570,3530,3535,3535,3530,2055
|
|
20230901,145300,961587540,3540,3540,3540,3540,50
|
|
20230901,145200,961410540,3535,3540,3545,3535,601
|
|
20230901,145100,959284995,3545,3540,3545,3540,51
|
|
20230901,145000,959104450,3545,3545,3545,3545,0
|
|
20230901,144900,959104450,3545,3545,3545,3545,0
|
|
20230901,144800,959104450,3545,3545,3545,3545,0
|
|
20230901,144700,959104450,3545,3545,3545,3545,5
|
|
20230901,144600,959086725,3545,3545,3545,3545,0
|
|
20230901,144500,959086725,3545,3535,3545,3535,160
|
|
20230901,144400,958520105,3535,3545,3545,3535,21
|
|
20230901,144300,958445860,3530,3545,3545,3530,521
|
|
20230901,144200,956606715,3535,3535,3535,3535,681
|
|
20230901,144100,954199380,3535,3535,3535,3530,35
|
|
20230901,144000,954075665,3535,3535,3535,3530,1206
|
|
20230901,143900,949818455,3530,3530,3530,3530,0
|
|
20230901,143800,949818455,3530,3525,3530,3525,2581
|
|
20230901,143700,940715430,3530,3530,3530,3530,790
|
|
20230901,143600,937926730,3530,3530,3530,3530,3634
|
|
20230901,143500,925098710,3535,3535,3535,3535,303
|
|
20230901,143400,924027605,3535,3535,3535,3535,0
|
|
20230901,143300,924027605,3535,3535,3535,3535,6
|
|
20230901,143200,924006395,3545,3535,3545,3535,694
|
|
20230901,143100,921552155,3535,3540,3545,3535,938
|
|
20230901,143000,918232135,3540,3540,3540,3540,674
|
|
20230901,142900,915846175,3540,3540,3540,3540,0
|
|
20230901,142800,915846175,3540,3545,3545,3530,44
|
|
20230901,142700,915690645,3545,3545,3545,3540,11
|
|
20230901,142600,915651655,3540,3545,3545,3540,535
|
|
20230901,142500,913756255,3535,3535,3535,3530,302
|
|
20230901,142400,912688690,3535,3535,3535,3535,0
|
|
20230901,142300,912688690,3535,3535,3535,3535,0
|
|
20230901,142200,912688690,3535,3540,3540,3535,1075
|
|
20230901,142100,908886065,3535,3540,3540,3535,292
|
|
20230901,142000,907852440,3540,3545,3545,3540,400
|
|
20230901,141900,906436265,3540,3545,3545,3540,90
|
|
20230901,141800,906117470,3545,3545,3545,3545,1
|
|
20230901,141700,906113925,3550,3550,3550,3550,232
|
|
20230901,141600,905290325,3555,3555,3555,3555,0
|
|
20230901,141500,905290325,3555,3555,3555,3555,0
|
|
20230901,141400,905290325,3555,3555,3555,3540,315
|
|
20230901,141300,904170710,3555,3555,3555,3540,414
|
|
20230901,141200,902699045,3540,3540,3540,3540,1
|
|
20230901,141100,902695505,3540,3540,3560,3540,327
|
|
20230901,141000,901533105,3540,3540,3540,3535,600
|
|
20230901,140900,899409130,3540,3540,3540,3540,0
|
|
20230901,140800,899409130,3540,3540,3540,3540,51
|
|
20230901,140700,899228590,3540,3540,3540,3540,0
|
|
20230901,140600,899228590,3540,3540,3540,3540,0
|
|
20230901,140500,899228590,3540,3545,3545,3540,738
|
|
20230901,140400,896612390,3545,3550,3550,3545,2120
|
|
20230901,140300,889086930,3550,3575,3575,3550,980
|
|
20230901,140200,885600170,3550,3555,3555,3550,2358
|
|
20230901,140100,877218120,3555,3565,3565,3555,2442
|
|
20230901,140000,868523395,3565,3565,3565,3565,774
|
|
20230901,135900,865764085,3575,3575,3575,3575,0
|
|
20230901,135800,865764085,3575,3570,3575,3560,1079
|
|
20230901,135700,861909520,3560,3570,3570,3560,516
|
|
20230901,135600,860068080,3570,3570,3570,3570,212
|
|
20230901,135500,859311240,3575,3570,3575,3570,107
|
|
20230901,135400,858928750,3575,3575,3575,3575,456
|
|
20230901,135300,857298550,3570,3560,3570,3560,723
|
|
20230901,135200,854717450,3570,3575,3575,3570,3039
|
|
20230901,135100,843858970,3580,3575,3580,3575,1015
|
|
20230901,135000,840230285,3575,3570,3575,3570,92
|
|
20230901,134900,839901825,3570,3570,3570,3565,1977
|
|
20230901,134800,832844090,3570,3565,3570,3565,261
|
|
20230901,134700,831913575,3570,3570,3570,3570,2
|
|
20230901,134600,831906435,3570,3570,3570,3570,5
|
|
20230901,134500,831888585,3565,3565,3565,3565,0
|
|
20230901,134400,831888585,3565,3560,3565,3560,261
|
|
20230901,134300,830958175,3560,3565,3565,3560,554
|
|
20230901,134200,828985000,3560,3565,3565,3560,700
|
|
20230901,134100,826490445,3565,3580,3580,3565,10000
|
|
20230901,134000,790788540,3585,3590,3590,3580,225
|
|
20230901,133900,789982985,3580,3585,3585,3580,2
|
|
20230901,133800,789975820,3585,3585,3585,3585,20
|
|
20230901,133700,789904120,3590,3590,3590,3590,8
|
|
20230901,133600,789875400,3590,3590,3590,3590,0
|
|
20230901,133500,789875400,3590,3590,3590,3580,107
|
|
20230901,133400,789491280,3590,3590,3590,3590,100
|
|
20230901,133300,789132280,3590,3585,3590,3585,500
|
|
20230901,133200,787337480,3570,3570,3570,3570,300
|
|
20230901,133100,786266480,3585,3585,3590,3585,46
|
|
20230901,133000,786101445,3585,3585,3585,3570,1284
|
|
20230901,132900,781512100,3585,3585,3585,3585,20
|
|
20230901,132800,781440400,3585,3585,3585,3585,3
|
|
20230901,132700,781429645,3590,3590,3590,3590,1
|
|
20230901,132600,781426055,3570,3575,3575,3570,1959
|
|
20230901,132500,774429905,3585,3585,3585,3585,1866
|
|
20230901,132400,767740295,3585,3575,3585,3575,417
|
|
20230901,132300,766245520,3590,3590,3595,3585,1977
|
|
20230901,132200,759152120,3590,3600,3600,3585,1509
|
|
20230901,132100,753722215,3600,3585,3600,3585,3297
|
|
20230901,132000,741872965,3585,3570,3585,3570,5644
|
|
20230901,131900,721667795,3575,3575,3575,3575,500
|
|
20230901,131800,719880295,3575,3575,3575,3575,866
|
|
20230901,131700,716784345,3580,3575,3580,3575,1301
|
|
20230901,131600,712126815,3580,3570,3580,3570,1809
|
|
20230901,131500,705663895,3575,3575,3575,3575,1077
|
|
20230901,131400,701813620,3575,3575,3575,3575,0
|
|
20230901,131300,701813620,3575,3575,3575,3575,0
|
|
20230901,131200,701813620,3575,3575,3575,3575,1041
|
|
20230901,131100,698092045,3575,3575,3575,3575,378
|
|
20230901,131000,696740695,3580,3580,3580,3580,2043
|
|
20230901,130900,689426755,3580,3575,3580,3575,169
|
|
20230901,130800,688822550,3575,3565,3575,3565,3503
|
|
20230901,130700,676309415,3565,3565,3565,3565,504
|
|
20230901,130600,674512655,3570,3565,3570,3560,1606
|
|
20230901,130500,668782250,3565,3565,3570,3565,652
|
|
20230901,130400,666457865,3565,3560,3565,3560,770
|
|
20230901,130300,663713260,3560,3560,3560,3560,781
|
|
20230901,130200,660932900,3555,3560,3560,3555,2000
|
|
20230901,130100,653820485,3560,3565,3565,3560,731
|
|
20230901,130000,651217475,3565,3565,3565,3565,650
|
|
20230901,125900,648900225,3565,3560,3565,3560,897
|
|
20230901,125800,645704065,3560,3560,3560,3560,468
|
|
20230901,125700,644037985,3560,3560,3560,3560,0
|
|
20230901,125600,644037985,3560,3560,3560,3560,0
|
|
20230901,125500,644037985,3560,3555,3560,3555,294
|
|
20230901,125400,642991930,3560,3560,3560,3560,0
|
|
20230901,125300,642991930,3560,3560,3560,3560,1337
|
|
20230901,125200,638232210,3560,3560,3560,3560,0
|
|
20230901,125100,638232210,3560,3560,3560,3560,38
|
|
20230901,125000,638096930,3555,3555,3555,3555,115
|
|
20230901,124900,637688105,3550,3550,3550,3550,2
|
|
20230901,124800,637681005,3555,3560,3560,3555,168
|
|
20230901,124700,637083715,3555,3565,3565,3555,3
|
|
20230901,124600,637073040,3555,3555,3555,3555,1
|
|
20230901,124500,637069485,3565,3565,3565,3565,150
|
|
20230901,124400,636534735,3565,3565,3565,3565,0
|
|
20230901,124300,636534735,3565,3565,3565,3565,0
|
|
20230901,124200,636534735,3565,3560,3565,3560,306
|
|
20230901,124100,635443915,3555,3555,3555,3555,1000
|
|
20230901,124000,631888915,3555,3555,3555,3555,18
|
|
20230901,123900,631824925,3565,3565,3565,3565,0
|
|
20230901,123800,631824925,3565,3565,3565,3565,384
|
|
20230901,123700,630455965,3565,3540,3565,3540,290
|
|
20230901,123600,629424490,3540,3540,3540,3540,1
|
|
20230901,123500,629420950,3540,3540,3540,3540,70
|
|
20230901,123400,629173150,3540,3545,3545,3540,823
|
|
20230901,123300,626259435,3545,3545,3545,3545,0
|
|
20230901,123200,626259435,3545,3570,3570,3545,326
|
|
20230901,123100,625096615,3570,3550,3570,3550,1539
|
|
20230901,123000,619612945,3540,3540,3540,3540,0
|
|
20230901,122900,619612945,3540,3540,3540,3540,288
|
|
20230901,122800,618593425,3540,3540,3540,3540,0
|
|
20230901,122700,618593425,3540,3540,3540,3540,520
|
|
20230901,122600,616752625,3540,3540,3540,3540,0
|
|
20230901,122500,616752625,3540,3540,3540,3540,0
|
|
20230901,122400,616752625,3540,3540,3540,3540,0
|
|
20230901,122300,616752625,3540,3550,3550,3540,1807
|
|
20230901,122200,610353230,3550,3565,3565,3550,130
|
|
20230901,122100,609891580,3550,3550,3550,3550,150
|
|
20230901,122000,609359080,3550,3565,3565,3550,1056
|
|
20230901,121900,605608295,3555,3560,3560,3555,4192
|
|
20230901,121800,590684845,3565,3565,3565,3565,936
|
|
20230901,121700,587348005,3565,3560,3565,3555,354
|
|
20230901,121600,586086085,3560,3560,3560,3560,100
|
|
20230901,121500,585730085,3565,3565,3565,3565,0
|
|
20230901,121400,585730085,3565,3565,3565,3565,352
|
|
20230901,121300,584475205,3565,3555,3565,3555,5822
|
|
20230901,121200,563732545,3550,3550,3550,3550,1194
|
|
20230901,121100,559493845,3550,3555,3555,3550,506
|
|
20230901,121000,557696045,3555,3555,3555,3555,958
|
|
20230901,120900,554290355,3560,3555,3560,3555,2726
|
|
20230901,120800,544596455,3555,3555,3555,3555,0
|
|
20230901,120700,544596455,3555,3555,3555,3555,636
|
|
20230901,120600,542335475,3555,3555,3555,3555,419
|
|
20230901,120500,540845930,3555,3555,3555,3555,0
|
|
20230901,120400,540845930,3555,3555,3555,3555,107
|
|
20230901,120300,540465545,3555,3555,3555,3555,0
|
|
20230901,120200,540465545,3555,3555,3555,3555,0
|
|
20230901,120100,540465545,3555,3555,3555,3555,0
|
|
20230901,120000,540465545,3555,3540,3555,3535,1326
|
|
20230901,115900,535773815,3540,3550,3550,3535,3181
|
|
20230901,115800,524500570,3555,3555,3555,3555,512
|
|
20230901,115700,522680410,3555,3555,3555,3555,1
|
|
20230901,115600,522676855,3555,3555,3555,3555,447
|
|
20230901,115500,521087770,3555,3555,3555,3555,299
|
|
20230901,115400,520024825,3545,3555,3555,3545,831
|
|
20230901,115300,517070770,3560,3545,3560,3545,5544
|
|
20230901,115200,497387120,3545,3540,3545,3540,5584
|
|
20230901,115100,477598780,3540,3535,3540,3535,1184
|
|
20230901,115000,473410115,3535,3535,3535,3535,5
|
|
20230901,114900,473392440,3535,3535,3535,3535,2
|
|
20230901,114800,473385370,3540,3540,3540,3540,1
|
|
20230901,114700,473381830,3540,3540,3540,3540,0
|
|
20230901,114600,473381830,3540,3535,3540,3535,359
|
|
20230901,114500,472111120,3540,3540,3540,3540,0
|
|
20230901,114400,472111120,3540,3525,3540,3525,6140
|
|
20230901,114300,450454540,3525,3520,3525,3520,2553
|
|
20230901,114200,441465215,3525,3520,3525,3520,2
|
|
20230901,114100,441458170,3515,3515,3515,3515,0
|
|
20230901,114000,441458170,3515,3515,3515,3515,3167
|
|
20230901,113900,430326165,3515,3515,3515,3515,192
|
|
20230901,113800,429651285,3510,3510,3510,3510,0
|
|
20230901,113700,429651285,3510,3510,3510,3510,801
|
|
20230901,113600,426839775,3510,3515,3515,3510,59
|
|
20230901,113500,426632675,3505,3525,3525,3505,9865
|
|
20230901,113400,391993200,3520,3525,3525,3520,1019
|
|
20230901,113300,388401315,3520,3525,3525,3520,700
|
|
20230901,113200,385936315,3525,3525,3525,3510,40
|
|
20230901,113100,385795435,3510,3515,3530,3510,1219
|
|
20230901,113000,381508275,3530,3530,3530,3515,5
|
|
20230901,112900,381490655,3515,3530,3530,3515,1022
|
|
20230901,112800,377890820,3530,3530,3530,3530,0
|
|
20230901,112700,377890820,3530,3530,3530,3530,0
|
|
20230901,112600,377890820,3530,3540,3540,3530,162
|
|
20230901,112500,377317390,3545,3530,3545,3530,8332
|
|
20230901,112400,347825580,3535,3535,3540,3525,1393
|
|
20230901,112300,342896500,3535,3530,3540,3510,2773
|
|
20230901,112200,333132340,3535,3525,3535,3520,1245
|
|
20230901,112100,328744350,3545,3545,3545,3545,54
|
|
20230901,112000,328552920,3545,3540,3550,3525,892
|
|
20230901,111900,325402790,3545,3550,3550,3530,2130
|
|
20230901,111800,317865305,3555,3550,3555,3550,443
|
|
20230901,111700,316290650,3555,3550,3555,3550,1485
|
|
20230901,111600,311013665,3550,3550,3555,3545,2696
|
|
20230901,111500,301442625,3550,3540,3550,3540,1941
|
|
20230901,111400,294566335,3540,3535,3550,3535,405
|
|
20230901,111300,293132315,3530,3550,3555,3530,9944
|
|
20230901,111200,257875060,3555,3560,3560,3555,513
|
|
20230901,111100,256050845,3560,3555,3565,3555,5685
|
|
20230901,111000,235807250,3555,3540,3555,3540,2008
|
|
20230901,110900,228680865,3545,3540,3545,3535,778
|
|
20230901,110800,225927665,3545,3540,3550,3540,1325
|
|
20230901,110700,221230775,3535,3540,3540,3535,6081
|
|
20230901,110600,199706880,3540,3535,3540,3535,523
|
|
20230901,110500,197855600,3540,3535,3545,3535,1077
|
|
20230901,110400,194039765,3535,3530,3535,3530,730
|
|
20230901,110300,191460715,3530,3520,3530,3520,3148
|
|
20230901,110200,180368410,3520,3515,3520,3515,878
|
|
20230901,110100,177280690,3500,3475,3500,3475,1098
|
|
20230901,110000,173444370,3475,3475,3475,3475,162
|
|
20230901,105900,172881420,3475,3475,3475,3475,30
|
|
20230901,105800,172777170,3475,3475,3475,3475,0
|
|
20230901,105700,172777170,3475,3475,3475,3475,0
|
|
20230901,105600,172777170,3475,3475,3475,3475,1
|
|
20230901,105500,172773695,3475,3475,3475,3475,1
|
|
20230901,105400,172770220,3480,3480,3480,3480,5620
|
|
20230901,105300,153212620,3480,3500,3500,3480,11004
|
|
20230901,105200,114785760,3500,3500,3500,3500,221
|
|
20230901,105100,114012260,3500,3500,3500,3500,1001
|
|
20230901,105000,110508760,3525,3550,3550,3515,3007
|
|
20230901,104900,99897650,3550,3450,3550,3450,9238
|
|
20230901,104800,67678630,3450,3450,3450,3450,1
|
|
20230901,104700,67675180,3435,3435,3435,3435,165
|
|
20230901,104600,67108405,3435,3435,3435,3435,100
|
|
20230901,104500,66764905,3435,3435,3435,3435,90
|
|
20230901,104400,66455755,3450,3450,3450,3450,28
|
|
20230901,104300,66359155,3450,3450,3450,3450,0
|
|
20230901,104200,66359155,3450,3450,3450,3450,0
|
|
20230901,104100,66359155,3450,3450,3450,3450,1
|
|
20230901,104000,66355705,3440,3440,3440,3440,0
|
|
20230901,103900,66355705,3440,3440,3440,3440,0
|
|
20230901,103800,66355705,3440,3440,3440,3440,3
|
|
20230901,103700,66345385,3440,3440,3440,3440,0
|
|
20230901,103600,66345385,3440,3435,3440,3435,399
|
|
20230901,103500,64972970,3440,3440,3440,3440,1475
|
|
20230901,103400,59898970,3445,3445,3445,3445,430
|
|
20230901,103300,58417620,3455,3455,3455,3455,0
|
|
20230901,103200,58417620,3455,3455,3455,3455,0
|
|
20230901,103100,58417620,3455,3455,3455,3455,0
|
|
20230901,103000,58417620,3455,3455,3455,3455,0
|
|
20230901,102900,58417620,3455,3455,3455,3455,1
|
|
20230901,102800,58414165,3445,3445,3445,3445,1
|
|
20230901,102700,58410720,3445,3445,3445,3445,0
|
|
20230901,102600,58410720,3445,3445,3445,3445,0
|
|
20230901,102500,58410720,3445,3445,3445,3445,20
|
|
20230901,102400,58341820,3455,3455,3455,3455,0
|
|
20230901,102300,58341820,3455,3455,3455,3455,0
|
|
20230901,102200,58341820,3455,3455,3455,3455,0
|
|
20230901,102100,58341820,3455,3455,3455,3455,50
|
|
20230901,102000,58169070,3455,3455,3455,3455,0
|
|
20230901,101900,58169070,3455,3455,3455,3455,0
|
|
20230901,101800,58169070,3455,3455,3455,3455,0
|
|
20230901,101700,58169070,3455,3455,3455,3455,1
|
|
20230901,101600,58165615,3455,3455,3455,3455,0
|
|
20230901,101500,58165615,3455,3455,3455,3455,0
|
|
20230901,101400,58165615,3455,3455,3455,3455,0
|
|
20230901,101300,58165615,3455,3455,3455,3455,0
|
|
20230901,101200,58165615,3455,3455,3455,3455,0
|
|
20230901,101100,58165615,3455,3455,3455,3455,0
|
|
20230901,101000,58165615,3455,3450,3455,3450,6
|
|
20230901,100900,58144910,3455,3455,3455,3455,0
|
|
20230901,100800,58144910,3455,3455,3455,3455,0
|
|
20230901,100700,58144910,3455,3455,3455,3455,0
|
|
20230901,100600,58144910,3455,3455,3455,3455,0
|
|
20230901,100500,58144910,3455,3450,3455,3450,3
|
|
20230901,100400,58134555,3455,3455,3455,3455,0
|
|
20230901,100300,58134555,3455,3455,3455,3455,0
|
|
20230901,100200,58134555,3455,3455,3455,3455,0
|
|
20230901,100100,58134555,3455,3450,3455,3435,1020
|
|
20230901,100000,54618835,3450,3450,3450,3450,0
|
|
20230901,095900,54618835,3450,3450,3450,3450,2
|
|
20230901,095800,54611935,3435,3440,3440,3435,1000
|
|
20230901,095700,51176450,3440,3440,3440,3440,1
|
|
20230901,095600,51173010,3440,3440,3440,3440,0
|
|
20230901,095500,51173010,3440,3440,3440,3440,0
|
|
20230901,095400,51173010,3440,3440,3440,3440,0
|
|
20230901,095300,51173010,3440,3440,3440,3440,0
|
|
20230901,095200,51173010,3440,3440,3440,3440,0
|
|
20230901,095100,51173010,3440,3440,3440,3440,0
|
|
20230901,095000,51173010,3440,3440,3440,3440,0
|
|
20230901,094900,51173010,3440,3440,3440,3440,90
|
|
20230901,094800,50863410,3450,3450,3450,3450,0
|
|
20230901,094700,50863410,3450,3450,3450,3450,0
|
|
20230901,094600,50863410,3450,3450,3450,3450,0
|
|
20230901,094500,50863410,3450,3450,3450,3450,0
|
|
20230901,094400,50863410,3450,3450,3450,3450,0
|
|
20230901,094300,50863410,3450,3450,3450,3450,73
|
|
20230901,094200,50611560,3450,3450,3450,3450,1
|
|
20230901,094100,50608110,3445,3440,3445,3440,3882
|
|
20230901,094000,37248355,3440,3440,3440,3440,198
|
|
20230901,093900,36567235,3440,3440,3440,3440,50
|
|
20230901,093800,36395235,3430,3435,3435,3430,526
|
|
20230901,093700,34590660,3435,3435,3435,3435,40
|
|
20230901,093600,34453260,3430,3430,3430,3430,10
|
|
20230901,093500,34418960,3435,3435,3435,3435,0
|
|
20230901,093400,34418960,3435,3435,3435,3435,0
|
|
20230901,093300,34418960,3435,3440,3440,3435,644
|
|
20230901,093200,32206815,3440,3440,3440,3440,0
|
|
20230901,093100,32206815,3440,3440,3440,3440,86
|
|
20230901,093000,31910975,3445,3445,3445,3445,10
|
|
20230901,092900,31876525,3440,3440,3440,3440,242
|
|
20230901,092800,31044045,3445,3445,3445,3445,0
|
|
20230901,092700,31044045,3445,3445,3445,3445,50
|
|
20230901,092600,30871795,3440,3445,3445,3440,379
|
|
20230901,092500,29567795,3445,3445,3445,3445,138
|
|
20230901,092400,29092385,3440,3440,3440,3440,0
|
|
20230901,092300,29092385,3440,3445,3445,3440,217
|
|
20230901,092200,28345805,3440,3440,3440,3440,0
|
|
20230901,092100,28345805,3440,3440,3440,3440,47
|
|
20230901,092000,28184125,3455,3455,3455,3455,0
|
|
20230901,091900,28184125,3455,3455,3455,3455,0
|
|
20230901,091800,28184125,3455,3455,3455,3455,1
|
|
20230901,091700,28180670,3455,3440,3455,3430,3512
|
|
20230901,091600,16098125,3440,3440,3440,3440,213
|
|
20230901,091500,15365405,3440,3440,3440,3440,31
|
|
20230901,091400,15258765,3440,3440,3440,3440,1
|
|
20230901,091300,15255325,3420,3425,3425,3420,100
|
|
20230901,091200,14913215,3420,3435,3435,3420,605
|
|
20230901,091100,12841520,3435,3435,3435,3435,0
|
|
20230901,091000,12841520,3435,3435,3435,3435,1000
|
|
20230901,090900,9406520,3460,3460,3460,3460,0
|
|
20230901,090800,9406520,3460,3460,3460,3460,0
|
|
20230901,090700,9406520,3460,3460,3460,3460,0
|
|
20230901,090600,9406520,3460,3445,3460,3445,2
|
|
20230901,090500,9399615,3430,3430,3430,3430,285
|
|
20230901,090400,8422065,3430,3430,3430,3430,0
|
|
20230901,090300,8422065,3430,3430,3430,3430,119
|
|
20230901,090200,8013895,3430,3420,3430,3410,1635
|
|
20230901,090100,2421375,3415,3420,3420,3415,178
|
|
20230901,090000,1812975,3425,3445,3445,3425,527
|