650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194700,909277540,12070,12070,12070,12070,1668
|
|
20230901,194600,909277540,12070,12070,12070,12070,0
|
|
20230901,194500,909277540,12070,12070,12070,12070,0
|
|
20230901,194400,909277540,12070,12070,12070,12070,0
|
|
20230901,194300,909277540,12070,12070,12070,12070,0
|
|
20230901,194200,909277540,12070,12070,12070,12070,0
|
|
20230901,194100,909277540,12070,12070,12070,12070,0
|
|
20230901,194000,909277540,12070,12070,12070,12070,0
|
|
20230901,193900,909277540,12070,12070,12070,12070,0
|
|
20230901,193800,909277540,12070,12070,12070,12070,0
|
|
20230901,193700,909277540,12070,12070,12070,12070,0
|
|
20230901,193600,909277540,12070,12070,12070,12070,0
|
|
20230901,193500,909277540,12070,12070,12070,12070,0
|
|
20230901,193400,909277540,12070,12070,12070,12070,0
|
|
20230901,193300,909277540,12070,12070,12070,12070,0
|
|
20230901,193200,909277540,12070,12070,12070,12070,0
|
|
20230901,193100,909277540,12070,12070,12070,12070,0
|
|
20230901,193000,909277540,12070,12070,12070,12070,0
|
|
20230901,192900,909277540,12070,12070,12070,12070,0
|
|
20230901,192800,909277540,12070,12070,12070,12070,0
|
|
20230901,192700,909277540,12070,12070,12070,12070,0
|
|
20230901,192600,909277540,12070,12070,12070,12070,0
|
|
20230901,192500,909277540,12070,12070,12070,12070,0
|
|
20230901,192400,909277540,12070,12070,12070,12070,0
|
|
20230901,192300,909277540,12070,12070,12070,12070,0
|
|
20230901,192200,909277540,12070,12070,12070,12070,0
|
|
20230901,192100,909277540,12070,12070,12070,12070,0
|
|
20230901,192000,909277540,12070,12070,12070,12070,0
|
|
20230901,191900,909277540,12070,12070,12070,12070,0
|
|
20230901,191800,909277540,12070,12070,12070,12070,0
|
|
20230901,191700,909277540,12070,12070,12070,12070,1668
|
|
20230901,191600,909277540,12070,12070,12070,12070,0
|
|
20230901,191500,909277540,12070,12070,12070,12070,0
|
|
20230901,191400,909277540,12070,12070,12070,12070,0
|
|
20230901,191300,909277540,12070,12070,12070,12070,0
|
|
20230901,191200,909277540,12070,12070,12070,12070,0
|
|
20230901,191100,909277540,12070,12070,12070,12070,0
|
|
20230901,191000,909277540,12070,12070,12070,12070,0
|
|
20230901,190900,909277540,12070,12070,12070,12070,0
|
|
20230901,190800,909277540,12070,12070,12070,12070,0
|
|
20230901,190700,909277540,12070,12070,12070,12070,0
|
|
20230901,190600,909277540,12070,12070,12070,12070,0
|
|
20230901,190500,909277540,12070,12070,12070,12070,0
|
|
20230901,190400,909277540,12070,12070,12070,12070,0
|
|
20230901,190300,909277540,12070,12070,12070,12070,0
|
|
20230901,190200,909277540,12070,12070,12070,12070,0
|
|
20230901,190100,909277540,12070,12070,12070,12070,0
|
|
20230901,190000,909277540,12070,12070,12070,12070,0
|
|
20230901,185900,909277540,12070,12070,12070,12070,0
|
|
20230901,185800,909277540,12070,12070,12070,12070,0
|
|
20230901,185700,909277540,12070,12070,12070,12070,0
|
|
20230901,185600,909277540,12070,12070,12070,12070,0
|
|
20230901,185500,909277540,12070,12070,12070,12070,0
|
|
20230901,185400,909277540,12070,12070,12070,12070,0
|
|
20230901,185300,909277540,12070,12070,12070,12070,0
|
|
20230901,185200,909277540,12070,12070,12070,12070,0
|
|
20230901,185100,909277540,12070,12070,12070,12070,0
|
|
20230901,185000,909277540,12070,12070,12070,12070,0
|
|
20230901,184900,909277540,12070,12070,12070,12070,0
|
|
20230901,184800,909277540,12070,12070,12070,12070,0
|
|
20230901,184700,909277540,12070,12070,12070,12070,1668
|
|
20230901,184600,909277540,12070,12070,12070,12070,0
|
|
20230901,184500,909277540,12070,12070,12070,12070,0
|
|
20230901,184400,909277540,12070,12070,12070,12070,0
|
|
20230901,184300,909277540,12070,12070,12070,12070,0
|
|
20230901,184200,909277540,12070,12070,12070,12070,0
|
|
20230901,184100,909277540,12070,12070,12070,12070,0
|
|
20230901,184000,909277540,12070,12070,12070,12070,0
|
|
20230901,183900,909277540,12070,12070,12070,12070,0
|
|
20230901,183800,909277540,12070,12070,12070,12070,0
|
|
20230901,183700,909277540,12070,12070,12070,12070,0
|
|
20230901,183600,909277540,12070,12070,12070,12070,0
|
|
20230901,183500,909277540,12070,12070,12070,12070,0
|
|
20230901,183400,909277540,12070,12070,12070,12070,0
|
|
20230901,183300,909277540,12070,12070,12070,12070,0
|
|
20230901,183200,909277540,12070,12070,12070,12070,0
|
|
20230901,183100,909277540,12070,12070,12070,12070,0
|
|
20230901,183000,909277540,12070,12070,12070,12070,0
|
|
20230901,182900,909277540,12070,12070,12070,12070,0
|
|
20230901,182800,909277540,12070,12070,12070,12070,0
|
|
20230901,182700,909277540,12070,12070,12070,12070,0
|
|
20230901,182600,909277540,12070,12070,12070,12070,0
|
|
20230901,182500,909277540,12070,12070,12070,12070,0
|
|
20230901,182400,909277540,12070,12070,12070,12070,0
|
|
20230901,182300,909277540,12070,12070,12070,12070,0
|
|
20230901,182200,909277540,12070,12070,12070,12070,0
|
|
20230901,182100,909277540,12070,12070,12070,12070,0
|
|
20230901,182000,909277540,12070,12070,12070,12070,0
|
|
20230901,181900,909277540,12070,12070,12070,12070,0
|
|
20230901,181800,909277540,12070,12070,12070,12070,0
|
|
20230901,181700,909277540,12070,12070,12070,12070,1668
|
|
20230901,181600,909277540,12070,12070,12070,12070,0
|
|
20230901,181500,909277540,12070,12070,12070,12070,0
|
|
20230901,181400,909277540,12070,12070,12070,12070,0
|
|
20230901,181300,909277540,12070,12070,12070,12070,0
|
|
20230901,181200,909277540,12070,12070,12070,12070,0
|
|
20230901,181100,909277540,12070,12070,12070,12070,0
|
|
20230901,181000,909277540,12070,12070,12070,12070,0
|
|
20230901,180900,909277540,12070,12070,12070,12070,0
|
|
20230901,180800,909277540,12070,12070,12070,12070,0
|
|
20230901,180700,909277540,12070,12070,12070,12070,0
|
|
20230901,180600,909277540,12070,12070,12070,12070,0
|
|
20230901,180500,909277540,12070,12070,12070,12070,0
|
|
20230901,180400,909277540,12070,12070,12070,12070,0
|
|
20230901,180300,909277540,12070,12070,12070,12070,0
|
|
20230901,180200,909277540,12070,12070,12070,12070,0
|
|
20230901,180100,909277540,12070,12070,12070,12070,0
|
|
20230901,180000,909277540,12070,12070,12070,12070,0
|
|
20230901,175900,909277540,12070,12070,12070,12070,0
|
|
20230901,175800,909277540,12070,12070,12070,12070,0
|
|
20230901,175700,909277540,12070,12070,12070,12070,0
|
|
20230901,175600,909277540,12070,12070,12070,12070,0
|
|
20230901,175500,909277540,12070,12070,12070,12070,0
|
|
20230901,175400,909277540,12070,12070,12070,12070,0
|
|
20230901,175300,909277540,12070,12070,12070,12070,0
|
|
20230901,175200,909277540,12070,12070,12070,12070,0
|
|
20230901,175100,909277540,12070,12070,12070,12070,0
|
|
20230901,175000,909277540,12070,12070,12070,12070,0
|
|
20230901,174900,909277540,12070,12070,12070,12070,0
|
|
20230901,174800,909277540,12070,12070,12070,12070,0
|
|
20230901,174700,909277540,12070,12070,12070,12070,1668
|
|
20230901,174600,909277540,12070,12070,12070,12070,0
|
|
20230901,174500,909277540,12070,12070,12070,12070,0
|
|
20230901,174400,909277540,12070,12070,12070,12070,0
|
|
20230901,174300,909277540,12070,12070,12070,12070,0
|
|
20230901,174200,909277540,12070,12070,12070,12070,0
|
|
20230901,174100,909277540,12070,12070,12070,12070,0
|
|
20230901,174000,909277540,12070,12070,12070,12070,0
|
|
20230901,173900,909277540,12070,12070,12070,12070,0
|
|
20230901,173800,909277540,12070,12070,12070,12070,0
|
|
20230901,173700,909277540,12070,12070,12070,12070,0
|
|
20230901,173600,909277540,12070,12070,12070,12070,0
|
|
20230901,173500,909277540,12070,12070,12070,12070,0
|
|
20230901,173400,909277540,12070,12070,12070,12070,0
|
|
20230901,173300,909277540,12070,12070,12070,12070,0
|
|
20230901,173200,909277540,12070,12070,12070,12070,0
|
|
20230901,173100,909277540,12070,12070,12070,12070,0
|
|
20230901,173000,909277540,12070,12070,12070,12070,0
|
|
20230901,172900,909277540,12070,12070,12070,12070,0
|
|
20230901,172800,909277540,12070,12070,12070,12070,0
|
|
20230901,172700,909277540,12070,12070,12070,12070,0
|
|
20230901,172600,909277540,12070,12070,12070,12070,0
|
|
20230901,172500,909277540,12070,12070,12070,12070,0
|
|
20230901,172400,909277540,12070,12070,12070,12070,0
|
|
20230901,172300,909277540,12070,12070,12070,12070,0
|
|
20230901,172200,909277540,12070,12070,12070,12070,0
|
|
20230901,172100,909277540,12070,12070,12070,12070,0
|
|
20230901,172000,909277540,12070,12070,12070,12070,0
|
|
20230901,171900,909277540,12070,12070,12070,12070,0
|
|
20230901,171800,909277540,12070,12070,12070,12070,0
|
|
20230901,171700,909277540,12070,12070,12070,12070,1668
|
|
20230901,171600,909277540,12070,12070,12070,12070,0
|
|
20230901,171500,909277540,12070,12070,12070,12070,0
|
|
20230901,171400,909277540,12070,12070,12070,12070,0
|
|
20230901,171300,909277540,12070,12070,12070,12070,0
|
|
20230901,171200,909277540,12070,12070,12070,12070,0
|
|
20230901,171100,909277540,12070,12070,12070,12070,0
|
|
20230901,171000,909277540,12070,12070,12070,12070,0
|
|
20230901,170900,909277540,12070,12070,12070,12070,0
|
|
20230901,170800,909277540,12070,12070,12070,12070,0
|
|
20230901,170700,909277540,12070,12070,12070,12070,0
|
|
20230901,170600,909277540,12070,12070,12070,12070,0
|
|
20230901,170500,909277540,12070,12070,12070,12070,0
|
|
20230901,170400,909277540,12070,12070,12070,12070,0
|
|
20230901,170300,909277540,12070,12070,12070,12070,0
|
|
20230901,170200,909277540,12070,12070,12070,12070,0
|
|
20230901,170100,909277540,12070,12070,12070,12070,0
|
|
20230901,170000,909277540,12070,12070,12070,12070,0
|
|
20230901,165900,909277540,12070,12070,12070,12070,0
|
|
20230901,165800,909277540,12070,12070,12070,12070,0
|
|
20230901,165700,909277540,12070,12070,12070,12070,0
|
|
20230901,165600,909277540,12070,12070,12070,12070,0
|
|
20230901,165500,909277540,12070,12070,12070,12070,0
|
|
20230901,165400,909277540,12070,12070,12070,12070,0
|
|
20230901,165300,909277540,12070,12070,12070,12070,0
|
|
20230901,165200,909277540,12070,12070,12070,12070,0
|
|
20230901,165100,909277540,12070,12070,12070,12070,0
|
|
20230901,165000,909277540,12070,12070,12070,12070,0
|
|
20230901,164900,909277540,12070,12070,12070,12070,0
|
|
20230901,164800,909277540,12070,12070,12070,12070,0
|
|
20230901,164700,909277540,12070,12070,12070,12070,1668
|
|
20230901,164600,909277540,12070,12070,12070,12070,0
|
|
20230901,164500,909277540,12070,12070,12070,12070,0
|
|
20230901,164400,909277540,12070,12070,12070,12070,0
|
|
20230901,164300,909277540,12070,12070,12070,12070,0
|
|
20230901,164200,909277540,12070,12070,12070,12070,0
|
|
20230901,164100,909277540,12070,12070,12070,12070,0
|
|
20230901,164000,909277540,12070,12070,12070,12070,0
|
|
20230901,163900,909277540,12070,12070,12070,12070,0
|
|
20230901,163800,909277540,12070,12070,12070,12070,0
|
|
20230901,163700,909277540,12070,12070,12070,12070,0
|
|
20230901,163600,909277540,12070,12070,12070,12070,0
|
|
20230901,163500,909277540,12070,12070,12070,12070,0
|
|
20230901,163400,909277540,12070,12070,12070,12070,0
|
|
20230901,163300,909277540,12070,12070,12070,12070,0
|
|
20230901,163200,909277540,12070,12070,12070,12070,0
|
|
20230901,163100,909277540,12070,12070,12070,12070,0
|
|
20230901,163000,909277540,12070,12070,12070,12070,0
|
|
20230901,162900,909277540,12070,12070,12070,12070,0
|
|
20230901,162800,909277540,12070,12070,12070,12070,0
|
|
20230901,162700,909277540,12070,12070,12070,12070,0
|
|
20230901,162600,909277540,12070,12070,12070,12070,0
|
|
20230901,162500,909277540,12070,12070,12070,12070,0
|
|
20230901,162400,909277540,12070,12070,12070,12070,0
|
|
20230901,162300,909277540,12070,12070,12070,12070,0
|
|
20230901,162200,909277540,12070,12070,12070,12070,0
|
|
20230901,162100,909277540,12070,12070,12070,12070,0
|
|
20230901,162000,909277540,12070,12070,12070,12070,0
|
|
20230901,161900,909277540,12070,12070,12070,12070,0
|
|
20230901,161800,909277540,12070,12070,12070,12070,0
|
|
20230901,161700,909277540,12070,12070,12070,12070,1668
|
|
20230901,161600,909277540,12070,12070,12070,12070,0
|
|
20230901,161500,909277540,12070,12070,12070,12070,0
|
|
20230901,161400,909277540,12070,12070,12070,12070,0
|
|
20230901,161300,909277540,12070,12070,12070,12070,0
|
|
20230901,161200,909277540,12070,12070,12070,12070,0
|
|
20230901,161100,909277540,12070,12070,12070,12070,0
|
|
20230901,161000,909277540,12070,12070,12070,12070,0
|
|
20230901,160900,909277540,12070,12070,12070,12070,0
|
|
20230901,160800,909277540,12070,12070,12070,12070,0
|
|
20230901,160700,909277540,12070,12070,12070,12070,0
|
|
20230901,160600,909277540,12070,12070,12070,12070,0
|
|
20230901,160500,909277540,12070,12070,12070,12070,0
|
|
20230901,160400,909277540,12070,12070,12070,12070,0
|
|
20230901,160300,909277540,12070,12070,12070,12070,0
|
|
20230901,160200,909277540,12070,12070,12070,12070,0
|
|
20230901,160100,909277540,12070,12070,12070,12070,0
|
|
20230901,160000,909277540,12070,12070,12070,12070,0
|
|
20230901,155900,909277540,12070,12070,12070,12070,0
|
|
20230901,155800,909277540,12070,12070,12070,12070,0
|
|
20230901,155700,909277540,12070,12070,12070,12070,0
|
|
20230901,155600,909277540,12070,12070,12070,12070,0
|
|
20230901,155500,909277540,12070,12070,12070,12070,0
|
|
20230901,155400,909277540,12070,12070,12070,12070,0
|
|
20230901,155300,909277540,12070,12070,12070,12070,0
|
|
20230901,155200,909277540,12070,12070,12070,12070,0
|
|
20230901,155100,909277540,12070,12070,12070,12070,0
|
|
20230901,155000,909277540,12070,12070,12070,12070,0
|
|
20230901,154900,909277540,12070,12070,12070,12070,0
|
|
20230901,154800,909277540,12070,12070,12070,12070,0
|
|
20230901,154700,909277540,12070,12070,12070,12070,1668
|
|
20230901,154600,909277540,12070,12070,12070,12070,0
|
|
20230901,154500,909277540,12070,12070,12070,12070,0
|
|
20230901,154400,909277540,12070,12070,12070,12070,0
|
|
20230901,154300,909277540,12070,12070,12070,12070,0
|
|
20230901,154200,909277540,12070,12070,12070,12070,0
|
|
20230901,154100,909277540,12070,12070,12070,12070,0
|
|
20230901,154000,909277540,12070,12070,12070,12070,0
|
|
20230901,153900,909277540,12070,12070,12070,12070,0
|
|
20230901,153800,909277540,12070,12070,12070,12070,0
|
|
20230901,153700,909277540,12070,12070,12070,12070,0
|
|
20230901,153600,909277540,12070,12070,12070,12070,0
|
|
20230901,153500,909277540,12070,12070,12070,12070,0
|
|
20230901,153400,909277540,12070,12070,12070,12070,0
|
|
20230901,153300,909277540,12070,12070,12070,12070,0
|
|
20230901,153200,909277540,12070,12070,12070,12070,0
|
|
20230901,153100,909277540,12070,12070,12070,12070,0
|
|
20230901,153000,909277540,12070,12070,12070,12070,1668
|
|
20230901,152900,889144780,12050,12050,12050,12050,0
|
|
20230901,152800,889144780,12050,12050,12050,12050,0
|
|
20230901,152700,889144780,12050,12050,12050,12050,0
|
|
20230901,152600,889144780,12050,12050,12050,12050,0
|
|
20230901,152500,889144780,12050,12050,12050,12050,0
|
|
20230901,152400,889144780,12050,12050,12050,12050,0
|
|
20230901,152300,889144780,12050,12050,12050,12050,0
|
|
20230901,152200,889144780,12050,12050,12050,12050,0
|
|
20230901,152100,889144780,12050,12050,12050,12050,0
|
|
20230901,152000,889144780,12050,12050,12050,12050,0
|
|
20230901,151900,889144780,12050,12030,12050,12030,50
|
|
20230901,151800,888543260,12050,12050,12050,12050,0
|
|
20230901,151700,888543260,12050,12050,12050,12050,0
|
|
20230901,151600,888543260,12050,12030,12050,12020,233
|
|
20230901,151500,885740890,12050,12040,12050,12030,237
|
|
20230901,151400,882889560,12050,12050,12050,12050,0
|
|
20230901,151300,882889560,12050,12050,12050,12050,429
|
|
20230901,151200,877720110,12050,12060,12080,12050,253
|
|
20230901,151100,874670980,12080,12080,12080,12080,0
|
|
20230901,151000,874670980,12080,12080,12080,12080,17
|
|
20230901,150900,874465620,12080,12080,12080,12080,3
|
|
20230901,150800,874429380,12090,12060,12090,12060,301
|
|
20230901,150700,870799290,12090,12060,12090,12060,202
|
|
20230901,150600,868363140,12060,12100,12100,12060,307
|
|
20230901,150500,864660440,12060,12060,12060,12060,0
|
|
20230901,150400,864660440,12060,12060,12060,12060,50
|
|
20230901,150300,864057440,12060,12060,12060,12060,0
|
|
20230901,150200,864057440,12060,12060,12060,12060,1
|
|
20230901,150100,864045380,12090,12090,12090,12090,6
|
|
20230901,150000,863972840,12070,12070,12070,12070,27
|
|
20230901,145900,863646950,12070,12070,12070,12070,23
|
|
20230901,145800,863369340,12060,12060,12060,12060,50
|
|
20230901,145700,862766340,12060,12060,12100,12060,71
|
|
20230901,145600,861910040,12060,12060,12060,12060,49
|
|
20230901,145500,861319100,12050,12100,12100,12050,60
|
|
20230901,145400,860595370,12100,12090,12100,12060,1044
|
|
20230901,145300,847966900,12090,12060,12100,12060,355
|
|
20230901,145200,843676360,12090,12050,12090,12050,61
|
|
20230901,145100,842940830,12050,12050,12050,12050,23
|
|
20230901,145000,842663680,12050,12050,12050,12030,48
|
|
20230901,144900,842085820,12020,12020,12020,12020,49
|
|
20230901,144800,841496840,12020,12020,12020,12020,102
|
|
20230901,144700,840270800,12020,12020,12090,12020,52
|
|
20230901,144600,839645690,12020,12090,12090,12020,49
|
|
20230901,144500,839056640,12020,12090,12090,12020,51
|
|
20230901,144400,838443480,12030,12020,12090,12020,50
|
|
20230901,144300,837842190,12020,12020,12020,12020,44
|
|
20230901,144200,837313310,12020,12020,12090,12020,52
|
|
20230901,144100,836688200,12020,12020,12020,12020,48
|
|
20230901,144000,836111240,12030,12040,12090,12030,76
|
|
20230901,143900,835195220,12080,12060,12090,12040,1240
|
|
20230901,143800,820240320,12070,12060,12080,12060,60
|
|
20230901,143700,819516640,12070,12060,12080,12060,79
|
|
20230901,143600,818563850,12080,12060,12080,12060,55
|
|
20230901,143500,817900490,12060,12090,12090,12060,24
|
|
20230901,143400,817611020,12060,12090,12090,12060,53
|
|
20230901,143300,816971780,12060,12060,12060,12060,47
|
|
20230901,143200,816404960,12090,12090,12090,12060,54
|
|
20230901,143100,815753630,12060,12080,12090,12060,595
|
|
20230901,143000,808563820,12080,12080,12080,12080,49
|
|
20230901,142900,807971900,12080,12090,12090,12080,28
|
|
20230901,142800,807633600,12090,12090,12090,12080,124
|
|
20230901,142700,806134650,12090,12080,12090,12080,65
|
|
20230901,142600,805349030,12080,12110,12110,12080,54
|
|
20230901,142500,804696050,12110,12080,12110,12080,455
|
|
20230901,142400,799199500,12120,12140,12140,12080,51
|
|
20230901,142300,798583270,12070,12100,12160,12060,120
|
|
20230901,142200,797130730,12060,12100,12100,12060,129
|
|
20230901,142100,795574290,12180,12060,12180,12060,381
|
|
20230901,142000,790961060,12060,12120,12120,12060,33
|
|
20230901,141900,790562300,12120,12120,12130,12120,445
|
|
20230901,141800,785168890,12120,12060,12120,12060,194
|
|
20230901,141700,782819230,12050,12060,12100,12050,1750
|
|
20230901,141600,761659930,12050,12050,12060,12050,54
|
|
20230901,141500,761009180,12050,12050,12050,12050,50
|
|
20230901,141400,760406680,12050,12050,12060,12010,781
|
|
20230901,141300,751011770,12010,12050,12050,12010,327
|
|
20230901,141200,747072500,12060,12050,12060,12010,174
|
|
20230901,141100,744976710,12050,12060,12060,12050,272
|
|
20230901,141000,741699100,12050,12050,12050,12050,181
|
|
20230901,140900,739518050,12050,12050,12050,12050,47
|
|
20230901,140800,738951700,12010,12010,12010,12010,101
|
|
20230901,140700,737738690,12050,12050,12050,12010,647
|
|
20230901,140600,729944220,12010,12050,12050,12010,52
|
|
20230901,140500,729319660,12000,12000,12000,12000,47
|
|
20230901,140400,728755660,12000,12000,12010,12000,149
|
|
20230901,140300,726967560,12050,12040,12050,12000,954
|
|
20230901,140200,715506070,12030,12030,12030,12030,50
|
|
20230901,140100,714904570,12050,12050,12050,12040,180
|
|
20230901,140000,712735870,12070,12050,12070,12050,20
|
|
20230901,135900,712494750,12060,12060,12060,12060,0
|
|
20230901,135800,712494750,12060,12020,12060,12010,282
|
|
20230901,135700,709106280,12020,12060,12060,12020,105
|
|
20230901,135600,707844070,12090,12090,12090,12090,0
|
|
20230901,135500,707844070,12090,12090,12090,12090,0
|
|
20230901,135400,707844070,12090,12090,12090,12090,1
|
|
20230901,135300,707831980,12020,12020,12020,12020,0
|
|
20230901,135200,707831980,12020,12030,12030,12020,204
|
|
20230901,135100,705379570,12030,12080,12080,12030,1730
|
|
20230901,135000,684539880,12090,12090,12090,12090,0
|
|
20230901,134900,684539880,12090,12090,12090,12090,1
|
|
20230901,134800,684527790,12090,12090,12090,12090,0
|
|
20230901,134700,684527790,12090,12080,12090,12080,90
|
|
20230901,134600,683440100,12050,12050,12050,12050,0
|
|
20230901,134500,683440100,12050,12050,12050,12050,0
|
|
20230901,134400,683440100,12050,12050,12050,12050,0
|
|
20230901,134300,683440100,12050,12050,12050,12050,0
|
|
20230901,134200,683440100,12050,12050,12050,12050,10
|
|
20230901,134100,683319600,12050,12050,12050,12050,0
|
|
20230901,134000,683319600,12050,12050,12050,12050,0
|
|
20230901,133900,683319600,12050,12080,12080,12050,207
|
|
20230901,133800,680824340,12080,12080,12080,12080,7
|
|
20230901,133700,680739780,12080,12080,12080,12080,201
|
|
20230901,133600,678311700,12100,12100,12100,12100,0
|
|
20230901,133500,678311700,12100,12100,12100,12100,87
|
|
20230901,133400,677259000,12080,12080,12080,12080,1
|
|
20230901,133300,677246920,12050,12060,12060,12050,154
|
|
20230901,133200,675389710,12050,12050,12050,12050,19
|
|
20230901,133100,675160760,12050,12050,12050,12040,115
|
|
20230901,133000,673776020,12060,12060,12060,12060,520
|
|
20230901,132900,667504820,12040,12040,12040,12040,0
|
|
20230901,132800,667504820,12040,12040,12040,12040,0
|
|
20230901,132700,667504820,12040,12040,12040,12040,0
|
|
20230901,132600,667504820,12040,12040,12040,12040,0
|
|
20230901,132500,667504820,12040,12060,12060,12040,1172
|
|
20230901,132400,653382490,12060,12060,12060,12060,98
|
|
20230901,132300,652200610,12070,12070,12070,12070,32
|
|
20230901,132200,651814370,12070,12090,12090,12070,105
|
|
20230901,132100,650545010,12110,12110,12110,12110,5
|
|
20230901,132000,650484460,12110,12110,12110,12110,1
|
|
20230901,131900,650472350,12110,12110,12110,12110,0
|
|
20230901,131800,650472350,12110,12110,12110,12110,100
|
|
20230901,131700,649261350,12110,12110,12110,12110,50
|
|
20230901,131600,648655850,12110,12080,12110,12080,210
|
|
20230901,131500,646118920,12080,12080,12080,12080,1
|
|
20230901,131400,646106840,12060,12060,12060,12060,0
|
|
20230901,131300,646106840,12060,12060,12060,12060,0
|
|
20230901,131200,646106840,12060,12060,12070,12060,462
|
|
20230901,131100,640531080,12060,12080,12080,12060,1551
|
|
20230901,131000,621798020,12060,12060,12060,12060,0
|
|
20230901,130900,621798020,12060,12060,12060,12060,1
|
|
20230901,130800,621785960,12080,12060,12080,12060,12
|
|
20230901,130700,621641080,12060,12060,12060,12060,60
|
|
20230901,130600,620917480,12060,12060,12060,12060,26
|
|
20230901,130500,620603920,12060,12060,12060,12060,1
|
|
20230901,130400,620591860,12080,12080,12080,12080,0
|
|
20230901,130300,620591860,12080,12080,12080,12080,83
|
|
20230901,130200,619589220,12080,12080,12080,12080,10
|
|
20230901,130100,619468420,12080,12060,12080,12060,31
|
|
20230901,130000,619094540,12070,12070,12070,12070,1
|
|
20230901,125900,619082470,12070,12070,12070,12070,1
|
|
20230901,125800,619070400,12060,12060,12060,12060,7
|
|
20230901,125700,618985980,12080,12080,12080,12060,189
|
|
20230901,125600,616705840,12080,12080,12080,12080,10
|
|
20230901,125500,616585040,12050,12050,12050,12050,0
|
|
20230901,125400,616585040,12050,12050,12050,12050,0
|
|
20230901,125300,616585040,12050,12090,12090,12050,1604
|
|
20230901,125200,597221470,12080,12110,12110,12080,48
|
|
20230901,125100,596641220,12090,12100,12110,12090,624
|
|
20230901,125000,589093020,12110,12110,12110,12110,314
|
|
20230901,124900,585290480,12110,12110,12110,12110,0
|
|
20230901,124800,585290480,12110,12110,12110,12110,0
|
|
20230901,124700,585290480,12110,12120,12120,12110,95
|
|
20230901,124600,584139980,12120,12120,12120,12120,13
|
|
20230901,124500,583982420,12120,12120,12120,12120,36
|
|
20230901,124400,583546100,12110,12110,12110,12110,0
|
|
20230901,124300,583546100,12110,12110,12110,12110,0
|
|
20230901,124200,583546100,12110,12110,12110,12110,63
|
|
20230901,124100,582783170,12170,12170,12170,12170,0
|
|
20230901,124000,582783170,12170,12100,12170,12100,542
|
|
20230901,123900,576224900,12100,12100,12100,12100,0
|
|
20230901,123800,576224900,12100,12100,12100,12100,1108
|
|
20230901,123700,562818100,12100,12100,12100,12100,0
|
|
20230901,123600,562818100,12100,12100,12100,12100,0
|
|
20230901,123500,562818100,12100,12100,12100,12100,30
|
|
20230901,123400,562455100,12100,12100,12100,12100,8
|
|
20230901,123300,562358300,12100,12100,12100,12100,0
|
|
20230901,123200,562358300,12100,12100,12100,12100,10
|
|
20230901,123100,562237300,12100,12100,12100,12100,0
|
|
20230901,123000,562237300,12100,12100,12100,12100,9
|
|
20230901,122900,562128400,12100,12100,12100,12100,10
|
|
20230901,122800,562007400,12090,12090,12090,12090,0
|
|
20230901,122700,562007400,12090,12090,12090,12090,0
|
|
20230901,122600,562007400,12090,12090,12090,12090,0
|
|
20230901,122500,562007400,12090,12090,12090,12090,5
|
|
20230901,122400,561946950,12090,12110,12110,12090,109
|
|
20230901,122300,560629120,12110,12110,12110,12110,1
|
|
20230901,122200,560617010,12090,12100,12100,12090,148
|
|
20230901,122100,558827210,12100,12100,12100,12100,409
|
|
20230901,122000,553878310,12100,12100,12100,12100,0
|
|
20230901,121900,553878310,12100,12100,12100,12100,0
|
|
20230901,121800,553878310,12100,12100,12100,12100,425
|
|
20230901,121700,548735810,12090,12090,12090,12090,3
|
|
20230901,121600,548699540,12100,12100,12100,12100,0
|
|
20230901,121500,548699540,12100,12100,12100,12100,216
|
|
20230901,121400,546085940,12090,12100,12100,12090,233
|
|
20230901,121300,543267640,12100,12100,12100,12100,0
|
|
20230901,121200,543267640,12100,12100,12100,12100,0
|
|
20230901,121100,543267640,12100,12090,12100,12090,201
|
|
20230901,121000,540835550,12080,12080,12080,12080,0
|
|
20230901,120900,540835550,12080,12080,12080,12080,0
|
|
20230901,120800,540835550,12080,12080,12080,12080,0
|
|
20230901,120700,540835550,12080,12080,12080,12080,0
|
|
20230901,120600,540835550,12080,12080,12080,12080,0
|
|
20230901,120500,540835550,12080,12080,12080,12080,3
|
|
20230901,120400,540799310,12080,12080,12080,12080,0
|
|
20230901,120300,540799310,12080,12080,12080,12080,170
|
|
20230901,120200,538745710,12080,12080,12080,12080,0
|
|
20230901,120100,538745710,12080,12080,12080,12080,0
|
|
20230901,120000,538745710,12080,12080,12080,12080,580
|
|
20230901,115900,531739310,12070,12100,12100,12070,864
|
|
20230901,115800,521299570,12100,12130,12130,12100,167
|
|
20230901,115700,519277370,12130,12130,12130,12130,0
|
|
20230901,115600,519277370,12130,12130,12130,12130,0
|
|
20230901,115500,519277370,12130,12130,12130,12130,2
|
|
20230901,115400,519253110,12130,12130,12130,12130,0
|
|
20230901,115300,519253110,12130,12160,12160,12130,588
|
|
20230901,115200,512105640,12130,12130,12130,12130,218
|
|
20230901,115100,509461300,12100,12100,12100,12100,0
|
|
20230901,115000,509461300,12100,12100,12100,12100,55
|
|
20230901,114900,508795800,12080,12080,12080,12080,503
|
|
20230901,114800,502719560,12080,12100,12100,12080,171
|
|
20230901,114700,500653460,12100,12100,12100,12100,10
|
|
20230901,114600,500532460,12100,12100,12100,12100,203
|
|
20230901,114500,498076160,12080,12080,12080,12080,130
|
|
20230901,114400,496505760,12080,12080,12080,12080,1095
|
|
20230901,114300,483278160,12080,12080,12080,12080,0
|
|
20230901,114200,483278160,12080,12090,12090,12080,182
|
|
20230901,114100,481078750,12100,12100,12100,12100,0
|
|
20230901,114000,481078750,12100,12100,12100,12100,0
|
|
20230901,113900,481078750,12100,12100,12100,12100,270
|
|
20230901,113800,477811750,12110,12110,12110,12110,100
|
|
20230901,113700,476600750,12120,12110,12120,12110,82
|
|
20230901,113600,475607230,12110,12130,12130,12110,984
|
|
20230901,113500,463684730,12130,12130,12130,12130,0
|
|
20230901,113400,463684730,12130,12130,12130,12130,0
|
|
20230901,113300,463684730,12130,12150,12150,12130,1316
|
|
20230901,113200,447708900,12160,12160,12160,12160,89
|
|
20230901,113100,446626660,12170,12170,12170,12170,0
|
|
20230901,113000,446626660,12170,12170,12170,12170,0
|
|
20230901,112900,446626660,12170,12170,12170,12170,188
|
|
20230901,112800,444338700,12170,12170,12170,12170,287
|
|
20230901,112700,440845910,12170,12170,12170,12170,0
|
|
20230901,112600,440845910,12170,12170,12170,12170,2
|
|
20230901,112500,440821570,12170,12170,12170,12170,24
|
|
20230901,112400,440529490,12170,12170,12170,12170,10
|
|
20230901,112300,440407790,12150,12150,12150,12150,405
|
|
20230901,112200,435487040,12150,12150,12150,12140,59
|
|
20230901,112100,434770590,12150,12150,12150,12140,46
|
|
20230901,112000,434211850,12150,12150,12150,12150,44
|
|
20230901,111900,433677250,12140,12150,12150,12140,36
|
|
20230901,111800,433240010,12150,12150,12150,12140,729
|
|
20230901,111700,424382960,12150,12140,12150,12140,306
|
|
20230901,111600,420665860,12150,12160,12160,12150,243
|
|
20230901,111500,417713380,12160,12160,12160,12160,3
|
|
20230901,111400,417676900,12150,12150,12150,12150,0
|
|
20230901,111300,417676900,12150,12150,12150,12150,0
|
|
20230901,111200,417676900,12150,12150,12150,12150,0
|
|
20230901,111100,417676900,12150,12160,12160,12150,135
|
|
20230901,111000,416036400,12160,12160,12160,12160,130
|
|
20230901,110900,414455600,12160,12160,12160,12160,0
|
|
20230901,110800,414455600,12160,12160,12160,12160,10
|
|
20230901,110700,414334000,12160,12160,12160,12160,3
|
|
20230901,110600,414297520,12160,12160,12160,12160,2
|
|
20230901,110500,414273200,12140,12160,12160,12140,22
|
|
20230901,110400,414006080,12140,12160,12160,12140,1152
|
|
20230901,110300,400003300,12170,12170,12170,12170,85
|
|
20230901,110200,398968850,12170,12170,12170,12170,129
|
|
20230901,110100,397398920,12170,12170,12170,12170,2
|
|
20230901,110000,397374580,12180,12180,12180,12180,50
|
|
20230901,105900,396765580,12170,12170,12170,12170,10
|
|
20230901,105800,396643880,12200,12200,12200,12200,1
|
|
20230901,105700,396631680,12200,12200,12200,12200,0
|
|
20230901,105600,396631680,12200,12200,12200,12200,0
|
|
20230901,105500,396631680,12200,12200,12200,12200,0
|
|
20230901,105400,396631680,12200,12200,12200,12200,100
|
|
20230901,105300,395411680,12170,12170,12170,12170,87
|
|
20230901,105200,394352890,12170,12170,12170,12170,74
|
|
20230901,105100,393452310,12150,12180,12180,12150,880
|
|
20230901,105000,382750280,12190,12190,12190,12160,129
|
|
20230901,104900,381177800,12190,12170,12190,12170,25
|
|
20230901,104800,380873450,12160,12160,12160,12160,11
|
|
20230901,104700,380739690,12150,12210,12210,12150,2090
|
|
20230901,104600,355251570,12210,12210,12210,12200,174
|
|
20230901,104500,353127290,12210,12250,12250,12210,374
|
|
20230901,104400,348549910,12250,12260,12260,12250,161
|
|
20230901,104300,346576410,12280,12300,12300,12260,2297
|
|
20230901,104200,318356260,12300,12310,12310,12300,205
|
|
20230901,104100,315833620,12310,12310,12310,12300,187
|
|
20230901,104000,313531810,12310,12310,12310,12310,271
|
|
20230901,103900,310195800,12310,12310,12310,12310,123
|
|
20230901,103800,308681670,12310,12310,12310,12310,96
|
|
20230901,103700,307499910,12310,12310,12310,12310,15
|
|
20230901,103600,307315260,12310,12310,12310,12310,84
|
|
20230901,103500,306281220,12310,12310,12310,12310,0
|
|
20230901,103400,306281220,12310,12310,12310,12310,0
|
|
20230901,103300,306281220,12310,12310,12310,12310,79
|
|
20230901,103200,305308730,12310,12330,12350,12310,39
|
|
20230901,103100,304828140,12320,12320,12320,12320,227
|
|
20230901,103000,302031500,12330,12330,12330,12330,50
|
|
20230901,102900,301415000,12350,12350,12350,12350,0
|
|
20230901,102800,301415000,12350,12350,12350,12350,0
|
|
20230901,102700,301415000,12350,12350,12350,12350,0
|
|
20230901,102600,301415000,12350,12350,12350,12350,0
|
|
20230901,102500,301415000,12350,12350,12350,12350,10
|
|
20230901,102400,301291500,12300,12300,12300,12300,0
|
|
20230901,102300,301291500,12300,12300,12300,12300,0
|
|
20230901,102200,301291500,12300,12310,12310,12300,220
|
|
20230901,102100,298583410,12310,12340,12340,12310,160
|
|
20230901,102000,296613360,12360,12360,12360,12360,0
|
|
20230901,101900,296613360,12360,12360,12360,12360,0
|
|
20230901,101800,296613360,12360,12360,12360,12360,0
|
|
20230901,101700,296613360,12360,12360,12360,12360,101
|
|
20230901,101600,295365000,12360,12350,12360,12350,2
|
|
20230901,101500,295340290,12370,12380,12380,12370,9
|
|
20230901,101400,295228950,12380,12350,12380,12350,240
|
|
20230901,101300,292260280,12340,12340,12340,12340,3
|
|
20230901,101200,292223260,12340,12340,12340,12340,0
|
|
20230901,101100,292223260,12340,12340,12340,12340,38
|
|
20230901,101000,291754340,12340,12300,12340,12300,50
|
|
20230901,100900,291138120,12290,12300,12300,12290,31
|
|
20230901,100800,290757030,12290,12290,12290,12290,0
|
|
20230901,100700,290757030,12290,12290,12290,12290,20
|
|
20230901,100600,290511230,12310,12290,12310,12290,625
|
|
20230901,100500,282827770,12300,12300,12300,12300,40
|
|
20230901,100400,282335770,12300,12280,12300,12280,6
|
|
20230901,100300,282261990,12290,12290,12290,12290,0
|
|
20230901,100200,282261990,12290,12290,12290,12290,0
|
|
20230901,100100,282261990,12290,12290,12290,12290,140
|
|
20230901,100000,280541390,12290,12310,12320,12290,1005
|
|
20230901,095900,268181720,12310,12310,12310,12310,0
|
|
20230901,095800,268181720,12310,12320,12320,12310,241
|
|
20230901,095700,265214160,12340,12340,12340,12340,55
|
|
20230901,095600,264535460,12340,12340,12340,12340,1
|
|
20230901,095500,264523120,12320,12320,12320,12320,0
|
|
20230901,095400,264523120,12320,12310,12320,12310,389
|
|
20230901,095300,259734520,12310,12310,12310,12310,226
|
|
20230901,095200,256952460,12300,12300,12300,12300,0
|
|
20230901,095100,256952460,12300,12310,12310,12300,171
|
|
20230901,095000,254848360,12310,12310,12310,12310,0
|
|
20230901,094900,254848360,12310,12310,12310,12310,464
|
|
20230901,094800,249136520,12310,12310,12310,12310,0
|
|
20230901,094700,249136520,12310,12310,12310,12310,57
|
|
20230901,094600,248434850,12300,12300,12300,12300,0
|
|
20230901,094500,248434850,12300,12300,12320,12300,184
|
|
20230901,094400,246171630,12300,12300,12300,12300,201
|
|
20230901,094300,243699330,12300,12310,12310,12300,168
|
|
20230901,094200,241631520,12310,12310,12310,12310,1
|
|
20230901,094100,241619210,12310,12310,12310,12310,30
|
|
20230901,094000,241249910,12310,12310,12310,12310,0
|
|
20230901,093900,241249910,12310,12320,12320,12310,50
|
|
20230901,093800,240634400,12290,12320,12320,12290,529
|
|
20230901,093700,234129440,12320,12330,12330,12320,232
|
|
20230901,093600,231268900,12350,12350,12350,12350,23
|
|
20230901,093500,230984850,12390,12390,12390,12390,1
|
|
20230901,093400,230972460,12390,12390,12390,12370,315
|
|
20230901,093300,227072750,12400,12430,12430,12400,127
|
|
20230901,093200,225497800,12430,12480,12480,12430,101
|
|
20230901,093100,224241270,12480,12480,12480,12480,15
|
|
20230901,093000,224054070,12500,12430,12650,12420,4646
|
|
20230901,092900,165761680,12400,12400,12400,12400,0
|
|
20230901,092800,165761680,12400,12400,12400,12400,2
|
|
20230901,092700,165736880,12400,12440,12440,12400,238
|
|
20230901,092600,162783900,12440,12440,12440,12440,0
|
|
20230901,092500,162783900,12440,12500,12500,12440,298
|
|
20230901,092400,159075220,12500,12490,12500,12490,3
|
|
20230901,092300,159037730,12500,12490,12500,12490,50
|
|
20230901,092200,158413000,12520,12520,12520,12520,0
|
|
20230901,092100,158413000,12520,12470,12520,12470,751
|
|
20230901,092000,149031690,12450,12420,12450,12420,177
|
|
20230901,091900,146831230,12410,12410,12410,12410,43
|
|
20230901,091800,146297600,12410,12410,12410,12410,39
|
|
20230901,091700,145813610,12410,12410,12410,12410,37
|
|
20230901,091600,145354440,12370,12480,12480,12370,1220
|
|
20230901,091500,130230380,12490,12530,12540,12490,1646
|
|
20230901,091400,109639880,12530,12500,12540,12500,162
|
|
20230901,091300,107612530,12500,12480,12500,12480,1582
|
|
20230901,091200,87840240,12480,12410,12480,12410,377
|
|
20230901,091100,83146530,12400,12370,12400,12370,350
|
|
20230901,091000,78813330,12320,12320,12320,12320,5
|
|
20230901,090900,78751730,12290,12330,12330,12290,76
|
|
20230901,090800,77814840,12400,12260,12400,12260,4049
|
|
20230901,090700,27890830,12250,12260,12260,12250,60
|
|
20230901,090600,27155580,12250,12290,12290,12250,254
|
|
20230901,090500,24036080,12250,12250,12250,12250,223
|
|
20230901,090400,21304330,12250,12240,12250,12240,109
|
|
20230901,090300,19969130,12240,12180,12240,12180,97
|
|
20230901,090200,18785810,12180,12180,12180,12180,130
|
|
20230901,090100,17202410,12250,12180,12250,12180,60
|
|
20230901,090000,16467760,12170,12260,12300,12170,1343
|