585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,184100,3849493000,5360,5360,5360,5360,0
|
|
20230921,184000,3849493000,5360,5360,5360,5360,0
|
|
20230921,183900,3849493000,5360,5360,5360,5360,0
|
|
20230921,183800,3849493000,5360,5360,5360,5360,0
|
|
20230921,183700,3849493000,5360,5360,5360,5360,0
|
|
20230921,183600,3849493000,5360,5360,5360,5360,0
|
|
20230921,183500,3849493000,5360,5360,5360,5360,0
|
|
20230921,183400,3849493000,5360,5360,5360,5360,0
|
|
20230921,183300,3849493000,5360,5360,5360,5360,0
|
|
20230921,183200,3849493000,5360,5360,5360,5360,0
|
|
20230921,183100,3849493000,5360,5360,5360,5360,0
|
|
20230921,183000,3849493000,5360,5360,5360,5360,0
|
|
20230921,182900,3849493000,5360,5360,5360,5360,0
|
|
20230921,182800,3849493000,5360,5360,5360,5360,0
|
|
20230921,182700,3849493000,5360,5360,5360,5360,0
|
|
20230921,182600,3849493000,5360,5360,5360,5360,0
|
|
20230921,182500,3849493000,5360,5360,5360,5360,0
|
|
20230921,182400,3849493000,5360,5360,5360,5360,0
|
|
20230921,182300,3849493000,5360,5360,5360,5360,0
|
|
20230921,182200,3849493000,5360,5360,5360,5360,0
|
|
20230921,182100,3849493000,5360,5360,5360,5360,0
|
|
20230921,182000,3849493000,5360,5360,5360,5360,0
|
|
20230921,181900,3849493000,5360,5360,5360,5360,0
|
|
20230921,181800,3849493000,5360,5360,5360,5360,0
|
|
20230921,181700,3849493000,5360,5360,5360,5360,0
|
|
20230921,181600,3849493000,5360,5360,5360,5360,0
|
|
20230921,181500,3849493000,5360,5360,5360,5360,0
|
|
20230921,181400,3849493000,5360,5360,5360,5360,0
|
|
20230921,181300,3849493000,5360,5360,5360,5360,0
|
|
20230921,181200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,181100,3849493000,5360,5360,5360,5360,0
|
|
20230921,181000,3849493000,5360,5360,5360,5360,0
|
|
20230921,180900,3849493000,5360,5360,5360,5360,0
|
|
20230921,180800,3849493000,5360,5360,5360,5360,0
|
|
20230921,180700,3849493000,5360,5360,5360,5360,0
|
|
20230921,180600,3849493000,5360,5360,5360,5360,0
|
|
20230921,180500,3849493000,5360,5360,5360,5360,0
|
|
20230921,180400,3849493000,5360,5360,5360,5360,0
|
|
20230921,180300,3849493000,5360,5360,5360,5360,0
|
|
20230921,180200,3849493000,5360,5360,5360,5360,0
|
|
20230921,180100,3849493000,5360,5360,5360,5360,0
|
|
20230921,180000,3849493000,5360,5360,5360,5360,0
|
|
20230921,175900,3849493000,5360,5360,5360,5360,0
|
|
20230921,175800,3849493000,5360,5360,5360,5360,0
|
|
20230921,175700,3849493000,5360,5360,5360,5360,0
|
|
20230921,175600,3849493000,5360,5360,5360,5360,0
|
|
20230921,175500,3849493000,5360,5360,5360,5360,0
|
|
20230921,175400,3849493000,5360,5360,5360,5360,0
|
|
20230921,175300,3849493000,5360,5360,5360,5360,0
|
|
20230921,175200,3849493000,5360,5360,5360,5360,0
|
|
20230921,175100,3849493000,5360,5360,5360,5360,0
|
|
20230921,175000,3849493000,5360,5360,5360,5360,0
|
|
20230921,174900,3849493000,5360,5360,5360,5360,0
|
|
20230921,174800,3849493000,5360,5360,5360,5360,0
|
|
20230921,174700,3849493000,5360,5360,5360,5360,0
|
|
20230921,174600,3849493000,5360,5360,5360,5360,0
|
|
20230921,174500,3849493000,5360,5360,5360,5360,0
|
|
20230921,174400,3849493000,5360,5360,5360,5360,0
|
|
20230921,174300,3849493000,5360,5360,5360,5360,0
|
|
20230921,174200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,174100,3849493000,5360,5360,5360,5360,0
|
|
20230921,174000,3849493000,5360,5360,5360,5360,0
|
|
20230921,173900,3849493000,5360,5360,5360,5360,0
|
|
20230921,173800,3849493000,5360,5360,5360,5360,0
|
|
20230921,173700,3849493000,5360,5360,5360,5360,0
|
|
20230921,173600,3849493000,5360,5360,5360,5360,0
|
|
20230921,173500,3849493000,5360,5360,5360,5360,0
|
|
20230921,173400,3849493000,5360,5360,5360,5360,0
|
|
20230921,173300,3849493000,5360,5360,5360,5360,0
|
|
20230921,173200,3849493000,5360,5360,5360,5360,0
|
|
20230921,173100,3849493000,5360,5360,5360,5360,0
|
|
20230921,173000,3849493000,5360,5360,5360,5360,0
|
|
20230921,172900,3849493000,5360,5360,5360,5360,0
|
|
20230921,172800,3849493000,5360,5360,5360,5360,0
|
|
20230921,172700,3849493000,5360,5360,5360,5360,0
|
|
20230921,172600,3849493000,5360,5360,5360,5360,0
|
|
20230921,172500,3849493000,5360,5360,5360,5360,0
|
|
20230921,172400,3849493000,5360,5360,5360,5360,0
|
|
20230921,172300,3849493000,5360,5360,5360,5360,0
|
|
20230921,172200,3849493000,5360,5360,5360,5360,0
|
|
20230921,172100,3849493000,5360,5360,5360,5360,0
|
|
20230921,172000,3849493000,5360,5360,5360,5360,0
|
|
20230921,171900,3849493000,5360,5360,5360,5360,0
|
|
20230921,171800,3849493000,5360,5360,5360,5360,0
|
|
20230921,171700,3849493000,5360,5360,5360,5360,0
|
|
20230921,171600,3849493000,5360,5360,5360,5360,0
|
|
20230921,171500,3849493000,5360,5360,5360,5360,0
|
|
20230921,171400,3849493000,5360,5360,5360,5360,0
|
|
20230921,171300,3849493000,5360,5360,5360,5360,0
|
|
20230921,171200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,171100,3849493000,5360,5360,5360,5360,0
|
|
20230921,171000,3849493000,5360,5360,5360,5360,0
|
|
20230921,170900,3849493000,5360,5360,5360,5360,0
|
|
20230921,170800,3849493000,5360,5360,5360,5360,0
|
|
20230921,170700,3849493000,5360,5360,5360,5360,0
|
|
20230921,170600,3849493000,5360,5360,5360,5360,0
|
|
20230921,170500,3849493000,5360,5360,5360,5360,0
|
|
20230921,170400,3849493000,5360,5360,5360,5360,0
|
|
20230921,170300,3849493000,5360,5360,5360,5360,0
|
|
20230921,170200,3849493000,5360,5360,5360,5360,0
|
|
20230921,170100,3849493000,5360,5360,5360,5360,0
|
|
20230921,170000,3849493000,5360,5360,5360,5360,0
|
|
20230921,165900,3849493000,5360,5360,5360,5360,0
|
|
20230921,165800,3849493000,5360,5360,5360,5360,0
|
|
20230921,165700,3849493000,5360,5360,5360,5360,0
|
|
20230921,165600,3849493000,5360,5360,5360,5360,0
|
|
20230921,165500,3849493000,5360,5360,5360,5360,0
|
|
20230921,165400,3849493000,5360,5360,5360,5360,0
|
|
20230921,165300,3849493000,5360,5360,5360,5360,0
|
|
20230921,165200,3849493000,5360,5360,5360,5360,0
|
|
20230921,165100,3849493000,5360,5360,5360,5360,0
|
|
20230921,165000,3849493000,5360,5360,5360,5360,0
|
|
20230921,164900,3849493000,5360,5360,5360,5360,0
|
|
20230921,164800,3849493000,5360,5360,5360,5360,0
|
|
20230921,164700,3849493000,5360,5360,5360,5360,0
|
|
20230921,164600,3849493000,5360,5360,5360,5360,0
|
|
20230921,164500,3849493000,5360,5360,5360,5360,0
|
|
20230921,164400,3849493000,5360,5360,5360,5360,0
|
|
20230921,164300,3849493000,5360,5360,5360,5360,0
|
|
20230921,164200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,164100,3849493000,5360,5360,5360,5360,0
|
|
20230921,164000,3849493000,5360,5360,5360,5360,0
|
|
20230921,163900,3849493000,5360,5360,5360,5360,0
|
|
20230921,163800,3849493000,5360,5360,5360,5360,0
|
|
20230921,163700,3849493000,5360,5360,5360,5360,0
|
|
20230921,163600,3849493000,5360,5360,5360,5360,0
|
|
20230921,163500,3849493000,5360,5360,5360,5360,0
|
|
20230921,163400,3849493000,5360,5360,5360,5360,0
|
|
20230921,163300,3849493000,5360,5360,5360,5360,0
|
|
20230921,163200,3849493000,5360,5360,5360,5360,0
|
|
20230921,163100,3849493000,5360,5360,5360,5360,0
|
|
20230921,163000,3849493000,5360,5360,5360,5360,0
|
|
20230921,162900,3849493000,5360,5360,5360,5360,0
|
|
20230921,162800,3849493000,5360,5360,5360,5360,0
|
|
20230921,162700,3849493000,5360,5360,5360,5360,0
|
|
20230921,162600,3849493000,5360,5360,5360,5360,0
|
|
20230921,162500,3849493000,5360,5360,5360,5360,0
|
|
20230921,162400,3849493000,5360,5360,5360,5360,0
|
|
20230921,162300,3849493000,5360,5360,5360,5360,0
|
|
20230921,162200,3849493000,5360,5360,5360,5360,0
|
|
20230921,162100,3849493000,5360,5360,5360,5360,0
|
|
20230921,162000,3849493000,5360,5360,5360,5360,0
|
|
20230921,161900,3849493000,5360,5360,5360,5360,0
|
|
20230921,161800,3849493000,5360,5360,5360,5360,0
|
|
20230921,161700,3849493000,5360,5360,5360,5360,0
|
|
20230921,161600,3849493000,5360,5360,5360,5360,0
|
|
20230921,161500,3849493000,5360,5360,5360,5360,0
|
|
20230921,161400,3849493000,5360,5360,5360,5360,0
|
|
20230921,161300,3849493000,5360,5360,5360,5360,0
|
|
20230921,161200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,161100,3849493000,5360,5360,5360,5360,0
|
|
20230921,161000,3849493000,5360,5360,5360,5360,0
|
|
20230921,160900,3849493000,5360,5360,5360,5360,0
|
|
20230921,160800,3849493000,5360,5360,5360,5360,0
|
|
20230921,160700,3849493000,5360,5360,5360,5360,0
|
|
20230921,160600,3849493000,5360,5360,5360,5360,0
|
|
20230921,160500,3849493000,5360,5360,5360,5360,0
|
|
20230921,160400,3849493000,5360,5360,5360,5360,0
|
|
20230921,160300,3849493000,5360,5360,5360,5360,0
|
|
20230921,160200,3849493000,5360,5360,5360,5360,0
|
|
20230921,160100,3849493000,5360,5360,5360,5360,0
|
|
20230921,160000,3849493000,5360,5360,5360,5360,0
|
|
20230921,155900,3849493000,5360,5360,5360,5360,0
|
|
20230921,155800,3849493000,5360,5360,5360,5360,0
|
|
20230921,155700,3849493000,5360,5360,5360,5360,0
|
|
20230921,155600,3849493000,5360,5360,5360,5360,0
|
|
20230921,155500,3849493000,5360,5360,5360,5360,0
|
|
20230921,155400,3849493000,5360,5360,5360,5360,0
|
|
20230921,155300,3849493000,5360,5360,5360,5360,0
|
|
20230921,155200,3849493000,5360,5360,5360,5360,0
|
|
20230921,155100,3849493000,5360,5360,5360,5360,0
|
|
20230921,155000,3849493000,5360,5360,5360,5360,0
|
|
20230921,154900,3849493000,5360,5360,5360,5360,0
|
|
20230921,154800,3849493000,5360,5360,5360,5360,0
|
|
20230921,154700,3849493000,5360,5360,5360,5360,0
|
|
20230921,154600,3849493000,5360,5360,5360,5360,0
|
|
20230921,154500,3849493000,5360,5360,5360,5360,0
|
|
20230921,154400,3849493000,5360,5360,5360,5360,0
|
|
20230921,154300,3849493000,5360,5360,5360,5360,0
|
|
20230921,154200,3849493000,5360,5360,5360,5360,13770
|
|
20230921,154100,3849493000,5360,5360,5360,5360,0
|
|
20230921,154000,3849493000,5360,5360,5360,5360,0
|
|
20230921,153900,3849493000,5360,5360,5360,5360,0
|
|
20230921,153800,3849493000,5360,5360,5360,5360,0
|
|
20230921,153700,3849493000,5360,5360,5360,5360,0
|
|
20230921,153600,3849493000,5360,5360,5360,5360,0
|
|
20230921,153500,3849493000,5360,5360,5360,5360,0
|
|
20230921,153400,3849493000,5360,5360,5360,5360,0
|
|
20230921,153300,3849493000,5360,5360,5360,5360,0
|
|
20230921,153200,3849493000,5360,5360,5360,5360,0
|
|
20230921,153100,3849493000,5360,5360,5360,5360,0
|
|
20230921,153000,3849493000,5360,5360,5360,5360,13770
|
|
20230921,152900,3775685800,5410,5410,5410,5410,0
|
|
20230921,152800,3775685800,5410,5410,5410,5410,0
|
|
20230921,152700,3775685800,5410,5410,5410,5410,0
|
|
20230921,152600,3775685800,5410,5410,5410,5410,0
|
|
20230921,152500,3775685800,5410,5410,5410,5410,0
|
|
20230921,152400,3775685800,5410,5410,5410,5410,0
|
|
20230921,152300,3775685800,5410,5410,5410,5410,0
|
|
20230921,152200,3775685800,5410,5410,5410,5410,0
|
|
20230921,152100,3775685800,5410,5410,5410,5410,0
|
|
20230921,152000,3775685800,5410,5410,5410,5410,0
|
|
20230921,151900,3775685800,5410,5410,5410,5380,1620
|
|
20230921,151800,3766950270,5410,5400,5410,5400,869
|
|
20230921,151700,3762256330,5410,5400,5410,5400,278
|
|
20230921,151600,3760754350,5410,5410,5410,5400,3001
|
|
20230921,151500,3744537970,5410,5390,5420,5390,1662
|
|
20230921,151400,3735557750,5400,5400,5410,5400,304
|
|
20230921,151300,3733916040,5410,5410,5410,5400,2060
|
|
20230921,151200,3722771520,5410,5400,5420,5390,392
|
|
20230921,151100,3720657570,5400,5420,5420,5400,1023
|
|
20230921,151000,3715132950,5420,5410,5420,5410,176
|
|
20230921,150900,3714179990,5410,5410,5420,5400,521
|
|
20230921,150800,3711360000,5420,5410,5420,5400,145
|
|
20230921,150700,3710575520,5390,5410,5420,5380,8502
|
|
20230921,150600,3664778720,5410,5430,5430,5410,431
|
|
20230921,150500,3662444240,5430,5430,5430,5430,472
|
|
20230921,150400,3659881280,5440,5400,5440,5400,9366
|
|
20230921,150300,3609011640,5400,5400,5400,5400,465
|
|
20230921,150200,3606500640,5400,5400,5400,5400,720
|
|
20230921,150100,3602612640,5400,5400,5400,5390,347
|
|
20230921,150000,3600739850,5400,5400,5400,5400,1214
|
|
20230921,145900,3594184250,5400,5400,5400,5390,1840
|
|
20230921,145800,3584250100,5400,5400,5400,5390,2127
|
|
20230921,145700,3572781690,5390,5400,5400,5390,304
|
|
20230921,145600,3571141090,5400,5400,5410,5400,907
|
|
20230921,145500,3566238130,5410,5410,5410,5400,680
|
|
20230921,145400,3562562180,5400,5420,5420,5400,778
|
|
20230921,145300,3558347900,5420,5420,5430,5420,1437
|
|
20230921,145200,3550557990,5420,5420,5420,5410,181
|
|
20230921,145100,3549576980,5390,5410,5410,5370,3493
|
|
20230921,145000,3530735660,5410,5420,5430,5410,2609
|
|
20230921,144900,3516611870,5430,5430,5430,5430,123
|
|
20230921,144800,3515943980,5410,5430,5430,5410,2583
|
|
20230921,144700,3501948870,5430,5420,5430,5420,1479
|
|
20230921,144600,3493918350,5420,5430,5430,5420,421
|
|
20230921,144500,3491634910,5420,5430,5430,5410,432
|
|
20230921,144400,3489292170,5430,5430,5430,5430,1
|
|
20230921,144300,3489286740,5390,5440,5450,5390,10654
|
|
20230921,144200,3431671090,5440,5440,5450,5430,1138
|
|
20230921,144100,3425482250,5440,5450,5450,5440,1629
|
|
20230921,144000,3416618610,5440,5440,5450,5420,3009
|
|
20230921,143900,3400252680,5440,5430,5440,5410,8950
|
|
20230921,143800,3351635880,5430,5420,5430,5410,516
|
|
20230921,143700,3348841000,5410,5420,5420,5410,992
|
|
20230921,143600,3343470900,5430,5420,5430,5410,1209
|
|
20230921,143500,3336918020,5420,5410,5420,5400,1443
|
|
20230921,143400,3329102060,5410,5390,5410,5390,1040
|
|
20230921,143300,3323477960,5420,5400,5420,5390,324
|
|
20230921,143200,3321726760,5390,5400,5400,5390,1045
|
|
20230921,143100,3316089880,5400,5410,5410,5390,253
|
|
20230921,143000,3314724690,5430,5400,5430,5390,729
|
|
20230921,142900,3310789430,5410,5410,5410,5410,1
|
|
20230921,142800,3310784020,5390,5400,5410,5390,940
|
|
20230921,142700,3305716510,5400,5400,5400,5390,483
|
|
20230921,142600,3303108320,5410,5410,5410,5410,334
|
|
20230921,142500,3301301380,5410,5400,5410,5400,304
|
|
20230921,142400,3299656750,5410,5410,5410,5410,401
|
|
20230921,142300,3297487340,5410,5410,5430,5400,885
|
|
20230921,142200,3292704480,5420,5420,5430,5410,750
|
|
20230921,142100,3288644560,5430,5430,5430,5410,206
|
|
20230921,142000,3287528010,5420,5420,5420,5420,1
|
|
20230921,141900,3287522590,5410,5420,5420,5410,61
|
|
20230921,141800,3287191980,5420,5420,5420,5420,301
|
|
20230921,141700,3285560560,5420,5410,5420,5410,110
|
|
20230921,141600,3284965450,5420,5420,5420,5420,6123
|
|
20230921,141500,3251778790,5430,5430,5430,5430,365
|
|
20230921,141400,3249796840,5430,5440,5440,5430,187
|
|
20230921,141300,3248781420,5440,5440,5440,5440,32
|
|
20230921,141200,3248607340,5440,5440,5440,5440,3
|
|
20230921,141100,3248591020,5430,5440,5440,5430,34
|
|
20230921,141000,3248406080,5430,5440,5440,5430,3
|
|
20230921,140900,3248389780,5440,5420,5440,5420,5201
|
|
20230921,140800,3220150340,5430,5420,5430,5420,1154
|
|
20230921,140700,3213895050,5420,5410,5420,5410,500
|
|
20230921,140600,3211190040,5420,5420,5430,5420,308
|
|
20230921,140500,3209520670,5430,5430,5430,5410,511
|
|
20230921,140400,3206755960,5430,5430,5430,5410,11255
|
|
20230921,140300,3145848350,5430,5430,5430,5430,20
|
|
20230921,140200,3145739750,5430,5430,5430,5430,10
|
|
20230921,140100,3145685450,5430,5430,5430,5430,0
|
|
20230921,140000,3145685450,5430,5420,5430,5420,1001
|
|
20230921,135900,3140260020,5420,5430,5430,5420,1100
|
|
20230921,135800,3134297020,5430,5430,5430,5430,212
|
|
20230921,135700,3133145860,5430,5430,5430,5430,69
|
|
20230921,135600,3132771190,5430,5430,5450,5430,2998
|
|
20230921,135500,3116470130,5420,5430,5430,5420,665
|
|
20230921,135400,3112865810,5420,5420,5420,5420,1392
|
|
20230921,135300,3105321170,5420,5430,5430,5420,203
|
|
20230921,135200,3104220900,5430,5430,5430,5430,11
|
|
20230921,135100,3104161170,5420,5420,5420,5420,146
|
|
20230921,135000,3103369850,5420,5420,5430,5420,79
|
|
20230921,134900,3102941660,5420,5420,5430,5420,1016
|
|
20230921,134800,3097434920,5430,5430,5430,5430,366
|
|
20230921,134700,3095447540,5420,5420,5430,5420,194
|
|
20230921,134600,3094396050,5420,5430,5430,5420,1002
|
|
20230921,134500,3088965200,5430,5430,5430,5430,64
|
|
20230921,134400,3088617680,5430,5440,5440,5430,315
|
|
20230921,134300,3086906100,5440,5430,5440,5430,320
|
|
20230921,134200,3085168310,5430,5450,5450,5430,479
|
|
20230921,134100,3082560020,5450,5450,5450,5440,341
|
|
20230921,134000,3080702570,5450,5450,5460,5450,2869
|
|
20230921,133900,3065066430,5450,5420,5450,5420,7664
|
|
20230921,133800,3023325030,5420,5410,5440,5410,10081
|
|
20230921,133700,2968539940,5410,5420,5420,5410,396
|
|
20230921,133600,2966394620,5420,5420,5420,5420,1
|
|
20230921,133500,2966389200,5420,5410,5420,5410,504
|
|
20230921,133400,2963662550,5390,5400,5400,5390,12640
|
|
20230921,133300,2895514200,5400,5400,5400,5400,204
|
|
20230921,133200,2894412600,5400,5400,5400,5390,325
|
|
20230921,133100,2892658230,5390,5400,5400,5390,317
|
|
20230921,133000,2890946640,5400,5390,5400,5390,547
|
|
20230921,132900,2887998300,5400,5400,5400,5390,305
|
|
20230921,132800,2886351310,5400,5400,5400,5400,204
|
|
20230921,132700,2885249710,5400,5390,5400,5390,43
|
|
20230921,132600,2885017520,5390,5390,5400,5390,181
|
|
20230921,132500,2884041920,5390,5400,5400,5390,540
|
|
20230921,132400,2881125940,5400,5410,5410,5400,401
|
|
20230921,132300,2878960530,5400,5420,5420,5400,203
|
|
20230921,132200,2877864310,5420,5400,5420,5400,596
|
|
20230921,132100,2874645690,5420,5420,5420,5420,221
|
|
20230921,132000,2873447870,5420,5410,5420,5410,1329
|
|
20230921,131900,2866256560,5420,5420,5420,5410,111
|
|
20230921,131800,2865655080,5420,5410,5420,5410,227
|
|
20230921,131700,2864425000,5410,5410,5410,5410,400
|
|
20230921,131600,2862261000,5390,5390,5390,5390,2
|
|
20230921,131500,2862250220,5400,5400,5400,5400,201
|
|
20230921,131400,2861164820,5400,5400,5410,5400,407
|
|
20230921,131300,2858965090,5400,5390,5400,5380,1548
|
|
20230921,131200,2850608870,5400,5400,5400,5400,1
|
|
20230921,131100,2850603470,5380,5390,5390,5380,502
|
|
20230921,131000,2847902700,5400,5380,5400,5380,2
|
|
20230921,130900,2847891920,5400,5400,5400,5400,1
|
|
20230921,130800,2847886520,5380,5380,5400,5380,561
|
|
20230921,130700,2844868320,5410,5400,5410,5390,513
|
|
20230921,130600,2842099300,5410,5400,5410,5400,194
|
|
20230921,130500,2841051690,5400,5410,5410,5400,838
|
|
20230921,130400,2836526190,5410,5410,5410,5390,184
|
|
20230921,130300,2835530830,5410,5400,5410,5400,195
|
|
20230921,130200,2834477810,5400,5400,5410,5400,100
|
|
20230921,130100,2833937800,5400,5400,5400,5390,204
|
|
20230921,130000,2832836250,5400,5390,5400,5390,407
|
|
20230921,125900,2830638540,5390,5380,5390,5380,3190
|
|
20230921,125800,2813476310,5390,5390,5390,5390,277
|
|
20230921,125700,2811983280,5380,5400,5400,5380,603
|
|
20230921,125600,2808732500,5390,5400,5400,5390,1003
|
|
20230921,125500,2803326310,5390,5400,5400,5390,102
|
|
20230921,125400,2802776520,5390,5420,5420,5390,530
|
|
20230921,125300,2799918780,5410,5420,5420,5410,243
|
|
20230921,125200,2798601750,5420,5420,5420,5420,1
|
|
20230921,125100,2798596330,5420,5400,5420,5390,1207
|
|
20230921,125000,2792085460,5400,5410,5410,5400,200
|
|
20230921,124900,2791003470,5410,5410,5410,5390,106
|
|
20230921,124800,2790432010,5390,5400,5400,5390,209
|
|
20230921,124700,2789303570,5400,5400,5400,5390,226
|
|
20230921,124600,2788083180,5400,5420,5420,5390,7613
|
|
20230921,124500,2746982940,5410,5410,5410,5410,481
|
|
20230921,124400,2744380730,5430,5430,5430,5420,603
|
|
20230921,124300,2741112450,5430,5410,5430,5400,689
|
|
20230921,124200,2737391590,5410,5410,5410,5410,2122
|
|
20230921,124100,2725911570,5410,5420,5420,5410,184
|
|
20230921,124000,2724914500,5430,5440,5440,5420,584
|
|
20230921,123900,2721748100,5440,5420,5440,5420,5
|
|
20230921,123800,2721720930,5440,5430,5440,5420,608
|
|
20230921,123700,2718418540,5430,5450,5450,5430,10564
|
|
20230921,123600,2661050830,5450,5450,5450,5450,500
|
|
20230921,123500,2658325830,5450,5450,5450,5450,2
|
|
20230921,123400,2658314930,5440,5460,5460,5440,321
|
|
20230921,123300,2656568670,5450,5450,5460,5440,421
|
|
20230921,123200,2654272990,5460,5460,5460,5460,1415
|
|
20230921,123100,2646547090,5460,5430,5460,5430,125
|
|
20230921,123000,2645864620,5450,5450,5450,5450,507
|
|
20230921,122900,2643101470,5450,5450,5450,5450,10
|
|
20230921,122800,2643046970,5450,5450,5450,5420,1112
|
|
20230921,122700,2637005870,5450,5430,5450,5430,175
|
|
20230921,122600,2636053660,5430,5440,5440,5430,320
|
|
20230921,122500,2634316050,5440,5440,5440,5440,1
|
|
20230921,122400,2634310610,5440,5440,5440,5440,550
|
|
20230921,122300,2631318610,5440,5440,5450,5440,355
|
|
20230921,122200,2629387390,5440,5450,5450,5440,53
|
|
20230921,122100,2629099040,5450,5450,5460,5420,683
|
|
20230921,122000,2625374570,5420,5440,5450,5420,1037
|
|
20230921,121900,2619749160,5450,5460,5460,5440,2313
|
|
20230921,121800,2607163140,5440,5430,5440,5420,8821
|
|
20230921,121700,2559246270,5430,5450,5450,5420,16530
|
|
20230921,121600,2469351100,5450,5480,5480,5450,1407
|
|
20230921,121500,2461663350,5480,5460,5480,5450,6472
|
|
20230921,121400,2426319470,5460,5450,5460,5440,2034
|
|
20230921,121300,2415234700,5450,5440,5450,5440,561
|
|
20230921,121200,2412181500,5420,5440,5440,5420,426
|
|
20230921,121100,2409871370,5440,5430,5440,5430,90
|
|
20230921,121000,2409381800,5420,5430,5450,5420,10131
|
|
20230921,120900,2354195290,5430,5420,5430,5420,2158
|
|
20230921,120800,2342498600,5420,5410,5430,5410,9437
|
|
20230921,120700,2291353670,5410,5390,5410,5390,4016
|
|
20230921,120600,2269682410,5390,5390,5390,5380,2875
|
|
20230921,120500,2254195160,5390,5390,5390,5390,1
|
|
20230921,120400,2254189770,5390,5390,5390,5390,484
|
|
20230921,120300,2251581010,5390,5390,5390,5390,302
|
|
20230921,120200,2249953230,5380,5370,5380,5360,8058
|
|
20230921,120100,2206638260,5370,5370,5370,5360,215
|
|
20230921,120000,2205483720,5370,5370,5370,5370,311
|
|
20230921,115900,2203813650,5380,5370,5380,5360,523
|
|
20230921,115800,2201008060,5370,5380,5380,5370,426
|
|
20230921,115700,2198716430,5380,5380,5380,5380,33
|
|
20230921,115600,2198538890,5380,5370,5380,5360,79
|
|
20230921,115500,2198114920,5360,5380,5380,5360,154
|
|
20230921,115400,2197289420,5360,5360,5360,5360,91
|
|
20230921,115300,2196801660,5360,5360,5360,5360,3663
|
|
20230921,115200,2177167980,5360,5370,5380,5360,1132
|
|
20230921,115100,2171098450,5370,5360,5370,5360,491
|
|
20230921,115000,2168463030,5360,5360,5360,5360,0
|
|
20230921,114900,2168463030,5360,5350,5360,5350,916
|
|
20230921,114800,2163557270,5350,5360,5360,5350,4964
|
|
20230921,114700,2136999860,5360,5350,5360,5350,1225
|
|
20230921,114600,2130446090,5360,5360,5360,5360,805
|
|
20230921,114500,2126131290,5360,5360,5360,5360,100
|
|
20230921,114400,2125595290,5350,5360,5360,5350,104
|
|
20230921,114300,2125038880,5350,5350,5350,5350,160
|
|
20230921,114200,2124182880,5350,5350,5350,5350,1399
|
|
20230921,114100,2116698230,5360,5370,5370,5360,4535
|
|
20230921,114000,2092388630,5370,5370,5370,5370,1544
|
|
20230921,113900,2084097350,5370,5370,5370,5370,328
|
|
20230921,113800,2082335990,5370,5370,5380,5370,11
|
|
20230921,113700,2082276890,5370,5370,5370,5370,79
|
|
20230921,113600,2081852660,5370,5370,5370,5370,2
|
|
20230921,113500,2081841920,5360,5380,5380,5360,101
|
|
20230921,113400,2081300540,5380,5380,5380,5380,202
|
|
20230921,113300,2080213780,5360,5380,5380,5360,1428
|
|
20230921,113200,2072543020,5370,5390,5390,5370,530
|
|
20230921,113100,2069692190,5390,5390,5390,5390,202
|
|
20230921,113000,2068603410,5380,5380,5390,5380,402
|
|
20230921,112900,2066440640,5380,5380,5390,5360,3730
|
|
20230921,112800,2046418050,5390,5380,5390,5380,399
|
|
20230921,112700,2044271420,5380,5380,5380,5380,33
|
|
20230921,112600,2044093880,5380,5380,5380,5380,213
|
|
20230921,112500,2042947940,5380,5380,5380,5370,15
|
|
20230921,112400,2042867260,5380,5380,5390,5380,1335
|
|
20230921,112300,2035683800,5370,5370,5370,5370,12
|
|
20230921,112200,2035619360,5380,5390,5390,5380,610
|
|
20230921,112100,2032337460,5380,5380,5380,5380,1
|
|
20230921,112000,2032332080,5380,5390,5390,5380,433
|
|
20230921,111900,2030000120,5390,5390,5390,5390,901
|
|
20230921,111800,2025143730,5390,5390,5400,5390,1192
|
|
20230921,111700,2018718350,5390,5370,5390,5370,1118
|
|
20230921,111600,2012694370,5360,5390,5390,5360,1307
|
|
20230921,111500,2005673130,5390,5360,5390,5360,221
|
|
20230921,111400,2004486660,5360,5420,5420,5290,29566
|
|
20230921,111300,1846564950,5420,5420,5420,5410,567
|
|
20230921,111200,1843494310,5420,5420,5420,5420,648
|
|
20230921,111100,1839982150,5420,5410,5420,5410,251
|
|
20230921,111000,1838622230,5420,5400,5420,5400,352
|
|
20230921,110900,1836717740,5400,5400,5410,5400,871
|
|
20230921,110800,1832007130,5400,5420,5420,5400,2516
|
|
20230921,110700,1818409670,5420,5390,5420,5390,4198
|
|
20230921,110600,1795713220,5400,5400,5400,5380,2257
|
|
20230921,110500,1783534900,5400,5390,5410,5390,4273
|
|
20230921,110400,1760474510,5390,5380,5390,5380,1705
|
|
20230921,110300,1751294560,5380,5370,5380,5370,4078
|
|
20230921,110200,1729374640,5360,5350,5360,5350,1718
|
|
20230921,110100,1720166300,5360,5360,5360,5350,402
|
|
20230921,110000,1718013580,5340,5340,5340,5340,0
|
|
20230921,105900,1718013580,5340,5350,5350,5340,120
|
|
20230921,105800,1717372580,5350,5360,5360,5350,191
|
|
20230921,105700,1716350720,5350,5350,5350,5350,2000
|
|
20230921,105600,1705650720,5340,5340,5340,5340,63
|
|
20230921,105500,1705314300,5340,5360,5360,5340,1635
|
|
20230921,105400,1696566090,5360,5360,5360,5360,813
|
|
20230921,105300,1692208410,5350,5350,5350,5350,1000
|
|
20230921,105200,1686858410,5360,5360,5360,5360,0
|
|
20230921,105100,1686858410,5360,5360,5360,5360,254
|
|
20230921,105000,1685496970,5330,5340,5360,5330,618
|
|
20230921,104900,1682196850,5350,5350,5350,5350,201
|
|
20230921,104800,1681121500,5360,5360,5360,5360,201
|
|
20230921,104700,1680044140,5360,5330,5360,5330,115
|
|
20230921,104600,1679429650,5330,5360,5360,5330,2477
|
|
20230921,104500,1666199730,5350,5360,5360,5350,102
|
|
20230921,104400,1665654020,5360,5360,5360,5360,212
|
|
20230921,104300,1664517700,5360,5340,5360,5340,2668
|
|
20230921,104200,1650243900,5350,5350,5350,5350,50
|
|
20230921,104100,1649976400,5350,5340,5350,5340,415
|
|
20230921,104000,1647756300,5340,5340,5340,5340,2011
|
|
20230921,103900,1637017560,5350,5340,5350,5340,420
|
|
20230921,103800,1634772560,5350,5350,5350,5350,200
|
|
20230921,103700,1633702560,5350,5350,5350,5340,907
|
|
20230921,103600,1628858460,5360,5350,5360,5350,224
|
|
20230921,103500,1627658040,5350,5360,5360,5350,23
|
|
20230921,103400,1627534780,5360,5360,5360,5360,222
|
|
20230921,103300,1626344860,5350,5360,5360,5350,403
|
|
20230921,103200,1624184790,5350,5350,5350,5350,40
|
|
20230921,103100,1623970790,5370,5370,5370,5370,202
|
|
20230921,103000,1622886050,5370,5370,5370,5370,46
|
|
20230921,102900,1622639030,5370,5370,5370,5370,282
|
|
20230921,102800,1621124690,5370,5340,5370,5340,5058
|
|
20230921,102700,1594065980,5340,5340,5340,5340,3761
|
|
20230921,102600,1573982240,5340,5350,5350,5340,1402
|
|
20230921,102500,1566490060,5350,5350,5350,5340,1249
|
|
20230921,102400,1559818250,5350,5340,5350,5340,3653
|
|
20230921,102300,1540309200,5340,5350,5350,5340,283
|
|
20230921,102200,1538795910,5350,5340,5350,5340,6
|
|
20230921,102100,1538763820,5340,5340,5350,5340,107
|
|
20230921,102000,1538191440,5340,5360,5370,5340,8503
|
|
20230921,101900,1492617200,5350,5350,5350,5350,135
|
|
20230921,101800,1491894950,5350,5360,5360,5350,329
|
|
20230921,101700,1490131520,5360,5360,5360,5360,34
|
|
20230921,101600,1489949280,5350,5350,5360,5350,547
|
|
20230921,101500,1487021870,5350,5360,5360,5350,2274
|
|
20230921,101400,1474855440,5350,5340,5350,5340,1187
|
|
20230921,101300,1468507590,5340,5340,5340,5330,860
|
|
20230921,101200,1463915560,5330,5340,5340,5330,133
|
|
20230921,101100,1463206660,5340,5330,5340,5330,199
|
|
20230921,101000,1462145970,5310,5320,5330,5310,2154
|
|
20230921,100900,1450698160,5320,5320,5330,5320,849
|
|
20230921,100800,1446180920,5330,5320,5330,5320,1567
|
|
20230921,100700,1437837350,5320,5330,5330,5310,2447
|
|
20230921,100600,1424818970,5330,5330,5330,5320,3626
|
|
20230921,100500,1405514840,5340,5330,5340,5330,1222
|
|
20230921,100400,1399001560,5330,5340,5340,5330,236
|
|
20230921,100300,1397743650,5320,5320,5320,5320,863
|
|
20230921,100200,1393152490,5310,5320,5320,5310,1746
|
|
20230921,100100,1383870880,5340,5340,5340,5320,613
|
|
20230921,100000,1380607650,5310,5320,5340,5310,334
|
|
20230921,095900,1378831360,5320,5340,5340,5310,8
|
|
20230921,095800,1378788810,5310,5320,5320,5300,18358
|
|
20230921,095700,1281376060,5330,5330,5340,5330,683
|
|
20230921,095600,1277735660,5330,5340,5340,5320,6301
|
|
20230921,095500,1244171450,5350,5340,5350,5330,826
|
|
20230921,095400,1239761600,5340,5350,5350,5340,1812
|
|
20230921,095300,1230080510,5340,5370,5370,5340,2987
|
|
20230921,095200,1214093040,5370,5350,5370,5340,375
|
|
20230921,095100,1212088850,5340,5350,5350,5340,389
|
|
20230921,095000,1210007710,5360,5360,5380,5360,654
|
|
20230921,094900,1206497190,5360,5360,5400,5360,4059
|
|
20230921,094800,1184636750,5360,5340,5360,5340,1385
|
|
20230921,094700,1177220930,5340,5350,5350,5340,5980
|
|
20230921,094600,1145287570,5350,5350,5350,5340,202
|
|
20230921,094500,1144208870,5340,5340,5340,5340,221
|
|
20230921,094400,1143028730,5330,5320,5330,5320,29
|
|
20230921,094300,1142874440,5320,5320,5340,5320,15813
|
|
20230921,094200,1058748900,5320,5340,5340,5320,1014
|
|
20230921,094100,1053337100,5340,5320,5350,5320,1702
|
|
20230921,094000,1044248460,5320,5330,5330,5290,3505
|
|
20230921,093900,1025647370,5330,5330,5330,5310,1422
|
|
20230921,093800,1018085760,5310,5330,5340,5310,1884
|
|
20230921,093700,1008061000,5330,5350,5350,5330,532
|
|
20230921,093600,1005225070,5350,5320,5350,5320,963
|
|
20230921,093500,1000074130,5320,5350,5350,5320,1329
|
|
20230921,093400,992996090,5340,5340,5360,5340,1780
|
|
20230921,093300,983490830,5310,5360,5370,5280,32677
|
|
20230921,093200,810089860,5360,5370,5370,5330,7941
|
|
20230921,093100,767621750,5360,5360,5360,5360,2282
|
|
20230921,093000,755390230,5360,5380,5380,5360,1664
|
|
20230921,092900,746461110,5380,5370,5380,5370,301
|
|
20230921,092800,744843530,5380,5370,5390,5370,1507
|
|
20230921,092700,736743020,5370,5350,5370,5350,1334
|
|
20230921,092600,729581480,5350,5380,5380,5330,20609
|
|
20230921,092500,619204540,5390,5440,5440,5360,11066
|
|
20230921,092400,559534910,5440,5440,5440,5440,312
|
|
20230921,092300,557837630,5440,5450,5450,5440,1101
|
|
20230921,092200,551848170,5440,5430,5440,5430,1242
|
|
20230921,092100,545103990,5430,5420,5440,5420,1325
|
|
20230921,092000,537906980,5420,5440,5440,5420,12016
|
|
20230921,091900,472584290,5460,5440,5460,5440,2069
|
|
20230921,091800,461306730,5450,5420,5450,5420,2377
|
|
20230921,091700,448395150,5430,5430,5430,5430,314
|
|
20230921,091600,446690130,5430,5460,5460,5430,12964
|
|
20230921,091500,376249760,5460,5400,5460,5390,11778
|
|
20230921,091400,312462890,5400,5400,5400,5390,378
|
|
20230921,091300,310421700,5400,5390,5400,5390,1086
|
|
20230921,091200,304564590,5400,5400,5410,5390,825
|
|
20230921,091100,300111460,5400,5390,5400,5390,4669
|
|
20230921,091000,274901860,5390,5380,5400,5380,549
|
|
20230921,090900,271948150,5390,5400,5400,5390,309
|
|
20230921,090800,270282550,5400,5390,5400,5380,1087
|
|
20230921,090700,264433440,5390,5400,5400,5380,2742
|
|
20230921,090600,249644140,5400,5380,5400,5370,8540
|
|
20230921,090500,203681630,5380,5370,5380,5370,1381
|
|
20230921,090400,196263930,5370,5360,5380,5360,6526
|
|
20230921,090300,161268320,5360,5340,5360,5340,2267
|
|
20230921,090200,149138680,5340,5330,5350,5320,8495
|
|
20230921,090100,103803840,5330,5370,5370,5320,6284
|
|
20230921,090000,70127990,5370,5390,5400,5370,12945
|