602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,185800,6656945260,10760,10760,10760,10760,0
|
|
20230901,185700,6656945260,10760,10760,10760,10760,0
|
|
20230901,185600,6656945260,10760,10760,10760,10760,0
|
|
20230901,185500,6656945260,10760,10760,10760,10760,0
|
|
20230901,185400,6656945260,10760,10760,10760,10760,0
|
|
20230901,185300,6656945260,10760,10760,10760,10760,0
|
|
20230901,185200,6656945260,10760,10760,10760,10760,0
|
|
20230901,185100,6656945260,10760,10760,10760,10760,0
|
|
20230901,185000,6656945260,10760,10760,10760,10760,0
|
|
20230901,184900,6656945260,10760,10760,10760,10760,0
|
|
20230901,184800,6656945260,10760,10760,10760,10760,0
|
|
20230901,184700,6656945260,10760,10760,10760,10760,0
|
|
20230901,184600,6656945260,10760,10760,10760,10760,0
|
|
20230901,184500,6656945260,10760,10760,10760,10760,0
|
|
20230901,184400,6656945260,10760,10760,10760,10760,0
|
|
20230901,184300,6656945260,10760,10760,10760,10760,0
|
|
20230901,184200,6656945260,10760,10760,10760,10760,0
|
|
20230901,184100,6656945260,10760,10760,10760,10760,0
|
|
20230901,184000,6656945260,10760,10760,10760,10760,0
|
|
20230901,183900,6656945260,10760,10760,10760,10760,0
|
|
20230901,183800,6656945260,10760,10760,10760,10760,0
|
|
20230901,183700,6656945260,10760,10760,10760,10760,0
|
|
20230901,183600,6656945260,10760,10760,10760,10760,0
|
|
20230901,183500,6656945260,10760,10760,10760,10760,0
|
|
20230901,183400,6656945260,10760,10760,10760,10760,0
|
|
20230901,183300,6656945260,10760,10760,10760,10760,0
|
|
20230901,183200,6656945260,10760,10760,10760,10760,0
|
|
20230901,183100,6656945260,10760,10760,10760,10760,0
|
|
20230901,183000,6656945260,10760,10760,10760,10760,0
|
|
20230901,182900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,182800,6656945260,10760,10760,10760,10760,0
|
|
20230901,182700,6656945260,10760,10760,10760,10760,0
|
|
20230901,182600,6656945260,10760,10760,10760,10760,0
|
|
20230901,182500,6656945260,10760,10760,10760,10760,0
|
|
20230901,182400,6656945260,10760,10760,10760,10760,0
|
|
20230901,182300,6656945260,10760,10760,10760,10760,0
|
|
20230901,182200,6656945260,10760,10760,10760,10760,0
|
|
20230901,182100,6656945260,10760,10760,10760,10760,0
|
|
20230901,182000,6656945260,10760,10760,10760,10760,0
|
|
20230901,181900,6656945260,10760,10760,10760,10760,0
|
|
20230901,181800,6656945260,10760,10760,10760,10760,0
|
|
20230901,181700,6656945260,10760,10760,10760,10760,0
|
|
20230901,181600,6656945260,10760,10760,10760,10760,0
|
|
20230901,181500,6656945260,10760,10760,10760,10760,0
|
|
20230901,181400,6656945260,10760,10760,10760,10760,0
|
|
20230901,181300,6656945260,10760,10760,10760,10760,0
|
|
20230901,181200,6656945260,10760,10760,10760,10760,0
|
|
20230901,181100,6656945260,10760,10760,10760,10760,0
|
|
20230901,181000,6656945260,10760,10760,10760,10760,0
|
|
20230901,180900,6656945260,10760,10760,10760,10760,0
|
|
20230901,180800,6656945260,10760,10760,10760,10760,0
|
|
20230901,180700,6656945260,10760,10760,10760,10760,0
|
|
20230901,180600,6656945260,10760,10760,10760,10760,0
|
|
20230901,180500,6656945260,10760,10760,10760,10760,0
|
|
20230901,180400,6656945260,10760,10760,10760,10760,0
|
|
20230901,180300,6656945260,10760,10760,10760,10760,0
|
|
20230901,180200,6656945260,10760,10760,10760,10760,0
|
|
20230901,180100,6656945260,10760,10760,10760,10760,0
|
|
20230901,180000,6656945260,10760,10760,10760,10760,0
|
|
20230901,175900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,175800,6656945260,10760,10760,10760,10760,0
|
|
20230901,175700,6656945260,10760,10760,10760,10760,0
|
|
20230901,175600,6656945260,10760,10760,10760,10760,0
|
|
20230901,175500,6656945260,10760,10760,10760,10760,0
|
|
20230901,175400,6656945260,10760,10760,10760,10760,0
|
|
20230901,175300,6656945260,10760,10760,10760,10760,0
|
|
20230901,175200,6656945260,10760,10760,10760,10760,0
|
|
20230901,175100,6656945260,10760,10760,10760,10760,0
|
|
20230901,175000,6656945260,10760,10760,10760,10760,0
|
|
20230901,174900,6656945260,10760,10760,10760,10760,0
|
|
20230901,174800,6656945260,10760,10760,10760,10760,0
|
|
20230901,174700,6656945260,10760,10760,10760,10760,0
|
|
20230901,174600,6656945260,10760,10760,10760,10760,0
|
|
20230901,174500,6656945260,10760,10760,10760,10760,0
|
|
20230901,174400,6656945260,10760,10760,10760,10760,0
|
|
20230901,174300,6656945260,10760,10760,10760,10760,0
|
|
20230901,174200,6656945260,10760,10760,10760,10760,0
|
|
20230901,174100,6656945260,10760,10760,10760,10760,0
|
|
20230901,174000,6656945260,10760,10760,10760,10760,0
|
|
20230901,173900,6656945260,10760,10760,10760,10760,0
|
|
20230901,173800,6656945260,10760,10760,10760,10760,0
|
|
20230901,173700,6656945260,10760,10760,10760,10760,0
|
|
20230901,173600,6656945260,10760,10760,10760,10760,0
|
|
20230901,173500,6656945260,10760,10760,10760,10760,0
|
|
20230901,173400,6656945260,10760,10760,10760,10760,0
|
|
20230901,173300,6656945260,10760,10760,10760,10760,0
|
|
20230901,173200,6656945260,10760,10760,10760,10760,0
|
|
20230901,173100,6656945260,10760,10760,10760,10760,0
|
|
20230901,173000,6656945260,10760,10760,10760,10760,0
|
|
20230901,172900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,172800,6656945260,10760,10760,10760,10760,0
|
|
20230901,172700,6656945260,10760,10760,10760,10760,0
|
|
20230901,172600,6656945260,10760,10760,10760,10760,0
|
|
20230901,172500,6656945260,10760,10760,10760,10760,0
|
|
20230901,172400,6656945260,10760,10760,10760,10760,0
|
|
20230901,172300,6656945260,10760,10760,10760,10760,0
|
|
20230901,172200,6656945260,10760,10760,10760,10760,0
|
|
20230901,172100,6656945260,10760,10760,10760,10760,0
|
|
20230901,172000,6656945260,10760,10760,10760,10760,0
|
|
20230901,171900,6656945260,10760,10760,10760,10760,0
|
|
20230901,171800,6656945260,10760,10760,10760,10760,0
|
|
20230901,171700,6656945260,10760,10760,10760,10760,0
|
|
20230901,171600,6656945260,10760,10760,10760,10760,0
|
|
20230901,171500,6656945260,10760,10760,10760,10760,0
|
|
20230901,171400,6656945260,10760,10760,10760,10760,0
|
|
20230901,171300,6656945260,10760,10760,10760,10760,0
|
|
20230901,171200,6656945260,10760,10760,10760,10760,0
|
|
20230901,171100,6656945260,10760,10760,10760,10760,0
|
|
20230901,171000,6656945260,10760,10760,10760,10760,0
|
|
20230901,170900,6656945260,10760,10760,10760,10760,0
|
|
20230901,170800,6656945260,10760,10760,10760,10760,0
|
|
20230901,170700,6656945260,10760,10760,10760,10760,0
|
|
20230901,170600,6656945260,10760,10760,10760,10760,0
|
|
20230901,170500,6656945260,10760,10760,10760,10760,0
|
|
20230901,170400,6656945260,10760,10760,10760,10760,0
|
|
20230901,170300,6656945260,10760,10760,10760,10760,0
|
|
20230901,170200,6656945260,10760,10760,10760,10760,0
|
|
20230901,170100,6656945260,10760,10760,10760,10760,0
|
|
20230901,170000,6656945260,10760,10760,10760,10760,0
|
|
20230901,165900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,165800,6656945260,10760,10760,10760,10760,0
|
|
20230901,165700,6656945260,10760,10760,10760,10760,0
|
|
20230901,165600,6656945260,10760,10760,10760,10760,0
|
|
20230901,165500,6656945260,10760,10760,10760,10760,0
|
|
20230901,165400,6656945260,10760,10760,10760,10760,0
|
|
20230901,165300,6656945260,10760,10760,10760,10760,0
|
|
20230901,165200,6656945260,10760,10760,10760,10760,0
|
|
20230901,165100,6656945260,10760,10760,10760,10760,0
|
|
20230901,165000,6656945260,10760,10760,10760,10760,0
|
|
20230901,164900,6656945260,10760,10760,10760,10760,0
|
|
20230901,164800,6656945260,10760,10760,10760,10760,0
|
|
20230901,164700,6656945260,10760,10760,10760,10760,0
|
|
20230901,164600,6656945260,10760,10760,10760,10760,0
|
|
20230901,164500,6656945260,10760,10760,10760,10760,0
|
|
20230901,164400,6656945260,10760,10760,10760,10760,0
|
|
20230901,164300,6656945260,10760,10760,10760,10760,0
|
|
20230901,164200,6656945260,10760,10760,10760,10760,0
|
|
20230901,164100,6656945260,10760,10760,10760,10760,0
|
|
20230901,164000,6656945260,10760,10760,10760,10760,0
|
|
20230901,163900,6656945260,10760,10760,10760,10760,0
|
|
20230901,163800,6656945260,10760,10760,10760,10760,0
|
|
20230901,163700,6656945260,10760,10760,10760,10760,0
|
|
20230901,163600,6656945260,10760,10760,10760,10760,0
|
|
20230901,163500,6656945260,10760,10760,10760,10760,0
|
|
20230901,163400,6656945260,10760,10760,10760,10760,0
|
|
20230901,163300,6656945260,10760,10760,10760,10760,0
|
|
20230901,163200,6656945260,10760,10760,10760,10760,0
|
|
20230901,163100,6656945260,10760,10760,10760,10760,0
|
|
20230901,163000,6656945260,10760,10760,10760,10760,0
|
|
20230901,162900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,162800,6656945260,10760,10760,10760,10760,0
|
|
20230901,162700,6656945260,10760,10760,10760,10760,0
|
|
20230901,162600,6656945260,10760,10760,10760,10760,0
|
|
20230901,162500,6656945260,10760,10760,10760,10760,0
|
|
20230901,162400,6656945260,10760,10760,10760,10760,0
|
|
20230901,162300,6656945260,10760,10760,10760,10760,0
|
|
20230901,162200,6656945260,10760,10760,10760,10760,0
|
|
20230901,162100,6656945260,10760,10760,10760,10760,0
|
|
20230901,162000,6656945260,10760,10760,10760,10760,0
|
|
20230901,161900,6656945260,10760,10760,10760,10760,0
|
|
20230901,161800,6656945260,10760,10760,10760,10760,0
|
|
20230901,161700,6656945260,10760,10760,10760,10760,0
|
|
20230901,161600,6656945260,10760,10760,10760,10760,0
|
|
20230901,161500,6656945260,10760,10760,10760,10760,0
|
|
20230901,161400,6656945260,10760,10760,10760,10760,0
|
|
20230901,161300,6656945260,10760,10760,10760,10760,0
|
|
20230901,161200,6656945260,10760,10760,10760,10760,0
|
|
20230901,161100,6656945260,10760,10760,10760,10760,0
|
|
20230901,161000,6656945260,10760,10760,10760,10760,0
|
|
20230901,160900,6656945260,10760,10760,10760,10760,0
|
|
20230901,160800,6656945260,10760,10760,10760,10760,0
|
|
20230901,160700,6656945260,10760,10760,10760,10760,0
|
|
20230901,160600,6656945260,10760,10760,10760,10760,0
|
|
20230901,160500,6656945260,10760,10760,10760,10760,0
|
|
20230901,160400,6656945260,10760,10760,10760,10760,0
|
|
20230901,160300,6656945260,10760,10760,10760,10760,0
|
|
20230901,160200,6656945260,10760,10760,10760,10760,0
|
|
20230901,160100,6656945260,10760,10760,10760,10760,0
|
|
20230901,160000,6656945260,10760,10760,10760,10760,0
|
|
20230901,155900,6656945260,10760,10760,10760,10760,39087
|
|
20230901,155800,6656945260,10760,10760,10760,10760,0
|
|
20230901,155700,6656945260,10760,10760,10760,10760,0
|
|
20230901,155600,6656945260,10760,10760,10760,10760,0
|
|
20230901,155500,6656945260,10760,10760,10760,10760,0
|
|
20230901,155400,6656945260,10760,10760,10760,10760,0
|
|
20230901,155300,6656945260,10760,10760,10760,10760,0
|
|
20230901,155200,6656945260,10760,10760,10760,10760,0
|
|
20230901,155100,6656945260,10760,10760,10760,10760,0
|
|
20230901,155000,6656945260,10760,10760,10760,10760,0
|
|
20230901,154900,6656945260,10760,10760,10760,10760,0
|
|
20230901,154800,6656945260,10760,10760,10760,10760,0
|
|
20230901,154700,6656945260,10760,10760,10760,10760,0
|
|
20230901,154600,6656945260,10760,10760,10760,10760,0
|
|
20230901,154500,6656945260,10760,10760,10760,10760,0
|
|
20230901,154400,6656945260,10760,10760,10760,10760,0
|
|
20230901,154300,6656945260,10760,10760,10760,10760,0
|
|
20230901,154200,6656945260,10760,10760,10760,10760,0
|
|
20230901,154100,6656945260,10760,10760,10760,10760,0
|
|
20230901,154000,6656945260,10760,10760,10760,10760,0
|
|
20230901,153900,6656945260,10760,10760,10760,10760,0
|
|
20230901,153800,6656945260,10760,10760,10760,10760,0
|
|
20230901,153700,6656945260,10760,10760,10760,10760,0
|
|
20230901,153600,6656945260,10760,10760,10760,10760,0
|
|
20230901,153500,6656945260,10760,10760,10760,10760,0
|
|
20230901,153400,6656945260,10760,10760,10760,10760,0
|
|
20230901,153300,6656945260,10760,10760,10760,10760,0
|
|
20230901,153200,6656945260,10760,10760,10760,10760,0
|
|
20230901,153100,6656945260,10760,10760,10760,10760,0
|
|
20230901,153000,6656945260,10760,10760,10760,10760,39087
|
|
20230901,152900,6236369140,10770,10770,10770,10770,0
|
|
20230901,152800,6236369140,10770,10770,10770,10770,0
|
|
20230901,152700,6236369140,10770,10770,10770,10770,0
|
|
20230901,152600,6236369140,10770,10770,10770,10770,0
|
|
20230901,152500,6236369140,10770,10770,10770,10770,0
|
|
20230901,152400,6236369140,10770,10770,10770,10770,0
|
|
20230901,152300,6236369140,10770,10770,10770,10770,0
|
|
20230901,152200,6236369140,10770,10770,10770,10770,0
|
|
20230901,152100,6236369140,10770,10770,10770,10770,0
|
|
20230901,152000,6236369140,10770,10770,10770,10770,0
|
|
20230901,151900,6236369140,10770,10790,10790,10760,4813
|
|
20230901,151800,6184510430,10780,10780,10790,10780,2085
|
|
20230901,151700,6162019890,10790,10790,10790,10780,1748
|
|
20230901,151600,6143164950,10780,10790,10790,10780,2366
|
|
20230901,151500,6117639260,10790,10790,10790,10780,1291
|
|
20230901,151400,6103709650,10790,10790,10790,10780,1767
|
|
20230901,151300,6084643920,10790,10780,10790,10780,946
|
|
20230901,151200,6074439860,10780,10780,10790,10780,2496
|
|
20230901,151100,6047532930,10770,10780,10780,10770,531
|
|
20230901,151000,6041810270,10780,10780,10780,10770,697
|
|
20230901,150900,6034297040,10780,10780,10780,10770,3892
|
|
20230901,150800,5992350470,10770,10770,10780,10770,2056
|
|
20230901,150700,5970186970,10780,10770,10780,10770,521
|
|
20230901,150600,5964570980,10770,10770,10780,10770,118
|
|
20230901,150500,5963299920,10780,10780,10780,10770,490
|
|
20230901,150400,5958021880,10780,10780,10780,10770,182
|
|
20230901,150300,5956060760,10780,10770,10780,10770,53
|
|
20230901,150200,5955489920,10770,10770,10780,10770,292
|
|
20230901,150100,5952343430,10770,10780,10780,10770,635
|
|
20230901,150000,5945503600,10780,10770,10780,10770,723
|
|
20230901,145900,5937711000,10780,10770,10780,10770,112
|
|
20230901,145800,5936504000,10770,10770,10780,10770,6051
|
|
20230901,145700,5871328620,10770,10770,10780,10770,669
|
|
20230901,145600,5864118520,10770,10780,10780,10770,4281
|
|
20230901,145500,5817970720,10770,10780,10780,10770,512
|
|
20230901,145400,5812451870,10770,10780,10780,10770,736
|
|
20230901,145300,5804521170,10780,10770,10780,10770,577
|
|
20230901,145200,5798302630,10780,10770,10780,10770,321
|
|
20230901,145100,5794842610,10770,10770,10780,10770,562
|
|
20230901,145000,5788785950,10770,10770,10780,10770,494
|
|
20230901,144900,5783463580,10770,10780,10780,10770,311
|
|
20230901,144800,5780111400,10780,10780,10780,10770,110
|
|
20230901,144700,5778926000,10780,10770,10780,10770,2067
|
|
20230901,144600,5756646980,10770,10780,10780,10770,1911
|
|
20230901,144500,5736063620,10780,10770,10780,10770,1026
|
|
20230901,144400,5725003620,10770,10780,10790,10770,5295
|
|
20230901,144300,5667925420,10770,10770,10780,10770,737
|
|
20230901,144200,5659986450,10770,10770,10780,10770,474
|
|
20230901,144100,5654880000,10770,10780,10780,10770,731
|
|
20230901,144000,5647001830,10770,10770,10780,10770,766
|
|
20230901,143900,5638745970,10770,10770,10780,10770,3834
|
|
20230901,143800,5597423710,10770,10780,10780,10770,431
|
|
20230901,143700,5592778530,10770,10770,10780,10770,585
|
|
20230901,143600,5586474410,10770,10770,10780,10770,665
|
|
20230901,143500,5579309490,10770,10770,10780,10770,203
|
|
20230901,143400,5577121400,10780,10770,10780,10770,345
|
|
20230901,143300,5573403300,10770,10770,10780,10770,898
|
|
20230901,143200,5563731540,10780,10780,10780,10770,680
|
|
20230901,143100,5556404200,10770,10780,10780,10770,139
|
|
20230901,143000,5554906600,10770,10770,10780,10770,390
|
|
20230901,142900,5550702970,10780,10770,10780,10770,392
|
|
20230901,142800,5546479400,10770,10780,10780,10770,466
|
|
20230901,142700,5541459760,10780,10770,10780,10770,123
|
|
20230901,142600,5540134690,10780,10780,10780,10770,301
|
|
20230901,142500,5536890420,10780,10770,10780,10760,5830
|
|
20230901,142400,5474092250,10780,10770,10780,10770,32
|
|
20230901,142300,5473747600,10770,10770,10770,10770,1
|
|
20230901,142200,5473736830,10770,10770,10780,10770,86
|
|
20230901,142100,5472810050,10770,10780,10780,10770,1128
|
|
20230901,142000,5460661230,10780,10770,10780,10770,158
|
|
20230901,141900,5458959550,10770,10790,10790,10760,18284
|
|
20230901,141800,5261859240,10790,10790,10790,10780,232
|
|
20230901,141700,5259356850,10780,10790,10790,10780,759
|
|
20230901,141600,5251171830,10780,10780,10790,10780,4139
|
|
20230901,141500,5206547660,10770,10780,10780,10770,1507
|
|
20230901,141400,5190316940,10770,10770,10780,10770,653
|
|
20230901,141300,5183282560,10780,10770,10780,10770,206
|
|
20230901,141200,5181063380,10770,10770,10770,10760,4530
|
|
20230901,141100,5132275300,10770,10780,10780,10770,774
|
|
20230901,141000,5123939000,10780,10780,10790,10770,1491
|
|
20230901,140900,5107865760,10790,10790,10790,10780,228
|
|
20230901,140800,5105406630,10780,10780,10780,10780,201
|
|
20230901,140700,5103239850,10780,10770,10790,10770,591
|
|
20230901,140600,5096868620,10780,10780,10780,10780,1244
|
|
20230901,140500,5083458300,10780,10770,10780,10770,344
|
|
20230901,140400,5079750050,10770,10770,10780,10770,117
|
|
20230901,140300,5078489070,10780,10780,10790,10780,880
|
|
20230901,140200,5069002660,10780,10790,10790,10780,48
|
|
20230901,140100,5068485040,10780,10780,10790,10780,466
|
|
20230901,140000,5063458910,10780,10780,10790,10780,132
|
|
20230901,135900,5062035940,10780,10790,10790,10780,735
|
|
20230901,135800,5054112620,10790,10790,10790,10790,35
|
|
20230901,135700,5053734970,10760,10770,10780,10760,42
|
|
20230901,135600,5053282720,10780,10780,10780,10770,1321
|
|
20230901,135500,5039051430,10770,10780,10790,10760,6770
|
|
20230901,135400,4966040610,10760,10780,10780,10760,192
|
|
20230901,135300,4963971130,10760,10760,10760,10760,19
|
|
20230901,135200,4963766690,10780,10770,10780,10760,5379
|
|
20230901,135100,4905864610,10770,10770,10770,10760,238
|
|
20230901,135000,4903301930,10760,10770,10770,10760,12
|
|
20230901,134900,4903172800,10770,10770,10770,10760,244
|
|
20230901,134800,4900545190,10760,10760,10760,10760,240
|
|
20230901,134700,4897962790,10760,10760,10770,10760,367
|
|
20230901,134600,4894013850,10770,10760,10770,10760,173
|
|
20230901,134500,4892151990,10760,10770,10770,10760,258
|
|
20230901,134400,4889375610,10760,10770,10770,10760,681
|
|
20230901,134300,4882044580,10770,10770,10770,10760,502
|
|
20230901,134200,4876638210,10770,10770,10770,10770,17
|
|
20230901,134100,4876455120,10780,10760,10780,10760,768
|
|
20230901,134000,4868187980,10760,10770,10770,10760,74
|
|
20230901,133900,4867391010,10770,10770,10780,10760,4916
|
|
20230901,133800,4814492320,10770,10760,10780,10760,2204
|
|
20230901,133700,4790752910,10780,10780,10780,10760,602
|
|
20230901,133600,4784269160,10760,10780,10780,10760,191
|
|
20230901,133500,4782211860,10760,10770,10770,10760,168
|
|
20230901,133400,4780402980,10780,10780,10780,10760,688
|
|
20230901,133300,4772988340,10770,10770,10780,10760,816
|
|
20230901,133200,4764199350,10770,10770,10770,10770,0
|
|
20230901,133100,4764199350,10770,10770,10780,10770,282
|
|
20230901,133000,4761160840,10780,10770,10780,10770,466
|
|
20230901,132900,4756140780,10780,10770,10780,10770,118
|
|
20230901,132800,4754868970,10770,10770,10780,10770,165
|
|
20230901,132700,4753090750,10770,10780,10780,10770,132
|
|
20230901,132600,4751668980,10780,10780,10780,10770,492
|
|
20230901,132500,4746368530,10780,10770,10780,10770,398
|
|
20230901,132400,4742078730,10780,10770,10780,10770,260
|
|
20230901,132300,4739276260,10780,10770,10780,10770,21
|
|
20230901,132200,4739050040,10780,10780,10780,10770,661
|
|
20230901,132100,4731927400,10780,10770,10780,10760,522
|
|
20230901,132000,4726305300,10770,10770,10770,10760,162
|
|
20230901,131900,4724560580,10780,10780,10780,10760,710
|
|
20230901,131800,4716913030,10770,10770,10770,10770,53
|
|
20230901,131700,4716342220,10760,10760,10780,10760,198
|
|
20230901,131600,4714209080,10780,10770,10780,10760,279
|
|
20230901,131500,4711201700,10770,10770,10780,10770,613
|
|
20230901,131400,4704598730,10770,10770,10770,10760,57
|
|
20230901,131300,4703984990,10770,10770,10770,10760,1301
|
|
20230901,131200,4689973410,10770,10770,10770,10760,1737
|
|
20230901,131100,4671275020,10760,10760,10770,10760,602
|
|
20230901,131000,4664796120,10770,10770,10770,10760,920
|
|
20230901,130900,4654894880,10750,10760,10760,10750,1869
|
|
20230901,130800,4634784610,10770,10760,10770,10760,1163
|
|
20230901,130700,4622269330,10760,10770,10770,10760,514
|
|
20230901,130600,4616734910,10770,10770,10770,10760,43
|
|
20230901,130500,4616271820,10770,10770,10770,10760,843
|
|
20230901,130400,4607192870,10770,10770,10780,10760,654
|
|
20230901,130300,4600148550,10770,10770,10780,10760,413
|
|
20230901,130200,4595700380,10770,10760,10770,10760,276
|
|
20230901,130100,4592728030,10770,10760,10770,10750,2409
|
|
20230901,130000,4566784180,10760,10750,10770,10750,11427
|
|
20230901,125900,4443820780,10760,10760,10760,10760,575
|
|
20230901,125800,4437633780,10760,10750,10760,10750,244
|
|
20230901,125700,4435008620,10750,10750,10760,10750,13051
|
|
20230901,125600,4294704640,10740,10740,10740,10740,43
|
|
20230901,125500,4294242820,10740,10740,10750,10740,59
|
|
20230901,125400,4293609140,10740,10740,10750,10740,191
|
|
20230901,125300,4291557500,10740,10740,10750,10740,446
|
|
20230901,125200,4286766280,10740,10740,10740,10740,48
|
|
20230901,125100,4286250760,10740,10740,10750,10740,58
|
|
20230901,125000,4285627550,10740,10740,10740,10740,17
|
|
20230901,124900,4285444970,10740,10750,10750,10740,352
|
|
20230901,124800,4281663140,10740,10740,10750,10740,286
|
|
20230901,124700,4278591210,10740,10750,10750,10740,805
|
|
20230901,124600,4269943770,10740,10740,10750,10740,639
|
|
20230901,124500,4263080810,10750,10750,10750,10740,146
|
|
20230901,124400,4261511410,10750,10740,10750,10740,84
|
|
20230901,124300,4260608780,10740,10740,10740,10740,0
|
|
20230901,124200,4260608780,10740,10740,10750,10740,434
|
|
20230901,124100,4255946000,10740,10740,10740,10740,40
|
|
20230901,124000,4255516400,10740,10750,10750,10740,248
|
|
20230901,123900,4252850830,10740,10750,10750,10740,126
|
|
20230901,123800,4251496370,10740,10740,10740,10740,369
|
|
20230901,123700,4247533310,10740,10740,10740,10730,326
|
|
20230901,123600,4244033840,10740,10730,10740,10730,182
|
|
20230901,123500,4242079330,10720,10740,10740,10720,521
|
|
20230901,123400,4236484210,10720,10740,10750,10720,8190
|
|
20230901,123300,4148583290,10750,10750,10750,10750,128
|
|
20230901,123200,4147207290,10750,10740,10750,10740,429
|
|
20230901,123100,4142597610,10740,10750,10750,10740,341
|
|
20230901,123000,4138933840,10750,10750,10750,10730,480
|
|
20230901,122900,4133776300,10750,10740,10750,10730,172
|
|
20230901,122800,4131928150,10750,10740,10750,10730,185
|
|
20230901,122700,4129940320,10740,10750,10750,10730,759
|
|
20230901,122600,4121788850,10740,10750,10750,10740,247
|
|
20230901,122500,4119133770,10750,10740,10750,10730,493
|
|
20230901,122400,4113834860,10750,10730,10750,10730,729
|
|
20230901,122300,4106007400,10730,10740,10740,10730,581
|
|
20230901,122200,4099767580,10730,10730,10730,10730,20
|
|
20230901,122100,4099552980,10740,10740,10740,10730,356
|
|
20230901,122000,4095729670,10740,10740,10740,10730,673
|
|
20230901,121900,4088503860,10740,10740,10740,10740,1
|
|
20230901,121800,4088493120,10730,10740,10740,10730,416
|
|
20230901,121700,4084028520,10740,10740,10740,10730,78
|
|
20230901,121600,4083191120,10740,10740,10740,10730,421
|
|
20230901,121500,4078672640,10740,10740,10750,10730,2733
|
|
20230901,121400,4049320160,10750,10760,10760,10740,121
|
|
20230901,121300,4048019450,10760,10720,10760,10720,12008
|
|
20230901,121200,3919120560,10720,10730,10730,10720,4746
|
|
20230901,121100,3868196630,10720,10730,10730,10720,156
|
|
20230901,121000,3866522860,10730,10720,10730,10720,46
|
|
20230901,120900,3866029670,10720,10730,10730,10720,257
|
|
20230901,120800,3863274340,10720,10720,10730,10720,62
|
|
20230901,120700,3862609650,10720,10720,10730,10720,46
|
|
20230901,120600,3862116480,10720,10730,10730,10720,62
|
|
20230901,120500,3861451480,10720,10720,10720,10720,247
|
|
20230901,120400,3858803640,10720,10720,10720,10720,18
|
|
20230901,120300,3858610680,10730,10720,10730,10720,105
|
|
20230901,120200,3857484680,10720,10720,10730,10720,460
|
|
20230901,120100,3852552460,10720,10720,10730,10720,102
|
|
20230901,120000,3851458820,10720,10730,10730,10720,266
|
|
20230901,115900,3848606920,10720,10720,10730,10720,75
|
|
20230901,115800,3847802830,10720,10720,10720,10720,250
|
|
20230901,115700,3845122830,10720,10720,10720,10720,20
|
|
20230901,115600,3844908430,10730,10720,10730,10720,68
|
|
20230901,115500,3844179180,10730,10720,10730,10720,1880
|
|
20230901,115400,3824023860,10720,10720,10720,10720,266
|
|
20230901,115300,3821172340,10730,10720,10730,10720,657
|
|
20230901,115200,3814129000,10720,10720,10720,10720,1311
|
|
20230901,115100,3800075080,10720,10720,10720,10720,240
|
|
20230901,115000,3797502280,10730,10720,10730,10720,53
|
|
20230901,114900,3796933830,10720,10720,10720,10720,106
|
|
20230901,114800,3795797510,10720,10730,10730,10720,13
|
|
20230901,114700,3795658140,10720,10720,10730,10720,339
|
|
20230901,114600,3792023770,10720,10730,10730,10720,42
|
|
20230901,114500,3791573230,10720,10720,10720,10720,28
|
|
20230901,114400,3791273070,10730,10720,10730,10720,58
|
|
20230901,114300,3790650860,10720,10720,10720,10720,227
|
|
20230901,114200,3788217420,10720,10730,10730,10720,117
|
|
20230901,114100,3786962810,10720,10720,10730,10720,70
|
|
20230901,114000,3786212110,10730,10720,10730,10720,1071
|
|
20230901,113900,3774723040,10720,10720,10720,10720,29
|
|
20230901,113800,3774412160,10730,10730,10730,10720,356
|
|
20230901,113700,3770592490,10730,10720,10730,10720,25
|
|
20230901,113600,3770324480,10720,10720,10720,10720,210
|
|
20230901,113500,3768073280,10730,10720,10730,10720,100
|
|
20230901,113400,3767000980,10730,10720,10730,10710,99
|
|
20230901,113300,3765939700,10720,10720,10730,10720,433
|
|
20230901,113200,3761297810,10720,10720,10730,10720,1084
|
|
20230901,113100,3749677030,10720,10720,10720,10720,938
|
|
20230901,113000,3739621670,10720,10730,10730,10720,779
|
|
20230901,112900,3731269900,10730,10720,10730,10720,2021
|
|
20230901,112800,3709602630,10720,10720,10730,10720,276
|
|
20230901,112700,3706643680,10720,10730,10730,10720,282
|
|
20230901,112600,3703618010,10720,10730,10730,10720,140
|
|
20230901,112500,3702116080,10720,10730,10730,10720,305
|
|
20230901,112400,3698846200,10730,10730,10730,10720,121
|
|
20230901,112300,3697547960,10730,10730,10730,10720,151
|
|
20230901,112200,3695927910,10730,10720,10730,10720,1676
|
|
20230901,112100,3677944920,10720,10730,10730,10720,255
|
|
20230901,112000,3675211200,10730,10730,10730,10720,96
|
|
20230901,111900,3674181330,10730,10720,10730,10720,180
|
|
20230901,111800,3672251550,10720,10730,10730,10720,137
|
|
20230901,111700,3670782410,10720,10730,10730,10720,931
|
|
20230901,111600,3660801440,10730,10730,10730,10720,48
|
|
20230901,111500,3660286680,10730,10730,10730,10720,460
|
|
20230901,111400,3655354340,10730,10720,10730,10720,1254
|
|
20230901,111300,3641901050,10730,10730,10730,10720,687
|
|
20230901,111200,3634536220,10720,10720,10730,10720,100
|
|
20230901,111100,3633464100,10720,10730,10730,10720,1152
|
|
20230901,111000,3621114240,10730,10720,10730,10710,774
|
|
20230901,110900,3612818560,10720,10720,10720,10710,3672
|
|
20230901,110800,3573455830,10710,10710,10720,10700,3982
|
|
20230901,110700,3530808720,10710,10710,10710,10700,6682
|
|
20230901,110600,3459245210,10700,10710,10710,10700,295
|
|
20230901,110500,3456087670,10700,10710,10710,10700,456
|
|
20230901,110400,3451205230,10710,10710,10710,10700,128
|
|
20230901,110300,3449834400,10700,10710,10710,10700,900
|
|
20230901,110200,3440204010,10710,10710,10710,10700,1089
|
|
20230901,110100,3428541140,10710,10710,10710,10710,157
|
|
20230901,110000,3426859670,10710,10710,10710,10700,979
|
|
20230901,105900,3416383970,10700,10700,10710,10700,361
|
|
20230901,105800,3412519810,10700,10710,10710,10700,105
|
|
20230901,105700,3411395370,10710,10700,10710,10700,1600
|
|
20230901,105600,3394275190,10700,10700,10700,10690,138
|
|
20230901,105500,3392798610,10690,10680,10700,10680,9815
|
|
20230901,105400,3287866710,10690,10690,10700,10680,15490
|
|
20230901,105300,3122278870,10690,10690,10690,10680,3994
|
|
20230901,105200,3079583030,10690,10690,10690,10680,703
|
|
20230901,105100,3072072400,10690,10690,10690,10690,465
|
|
20230901,105000,3067101550,10680,10690,10690,10680,595
|
|
20230901,104900,3060743250,10690,10690,10690,10680,198
|
|
20230901,104800,3058626650,10680,10690,10690,10680,2405
|
|
20230901,104700,3032925960,10690,10690,10690,10680,1542
|
|
20230901,104600,3016450840,10690,10690,10690,10680,2503
|
|
20230901,104500,2989694550,10690,10680,10690,10680,128
|
|
20230901,104400,2988327070,10680,10680,10690,10680,1415
|
|
20230901,104300,2973213100,10680,10680,10690,10680,1608
|
|
20230901,104200,2956034780,10680,10700,10700,10680,14605
|
|
20230901,104100,2799930570,10700,10700,10700,10690,311
|
|
20230901,104000,2796605450,10700,10700,10700,10690,644
|
|
20230901,103900,2789715580,10690,10690,10700,10690,1937
|
|
20230901,103800,2768998540,10700,10700,10700,10690,203
|
|
20230901,103700,2766826620,10700,10710,10720,10690,57563
|
|
20230901,103600,2150640570,10710,10720,10720,10710,1042
|
|
20230901,103500,2139470430,10710,10720,10720,10710,85
|
|
20230901,103400,2138559530,10710,10720,10720,10710,1495
|
|
20230901,103300,2122533150,10720,10720,10720,10710,653
|
|
20230901,103200,2115535120,10720,10720,10730,10710,14493
|
|
20230901,103100,1960185620,10730,10730,10730,10730,2
|
|
20230901,103000,1960164160,10720,10730,10730,10720,254
|
|
20230901,102900,1957441060,10730,10720,10730,10720,54
|
|
20230901,102800,1956861820,10720,10730,10730,10720,25
|
|
20230901,102700,1956593810,10730,10730,10730,10730,8
|
|
20230901,102600,1956507970,10730,10740,10740,10730,4222
|
|
20230901,102500,1911195440,10740,10740,10740,10730,201
|
|
20230901,102400,1909038050,10740,10740,10740,10740,1710
|
|
20230901,102300,1890672650,10740,10740,10740,10740,88
|
|
20230901,102200,1889727530,10730,10730,10740,10730,984
|
|
20230901,102100,1879162880,10740,10740,10740,10730,32
|
|
20230901,102000,1878819320,10730,10740,10740,10730,740
|
|
20230901,101900,1870878750,10740,10730,10740,10730,724
|
|
20230901,101800,1863109610,10730,10740,10750,10730,9392
|
|
20230901,101700,1762235360,10740,10740,10740,10730,577
|
|
20230901,101600,1756038390,10740,10730,10740,10730,46
|
|
20230901,101500,1755544410,10730,10730,10730,10730,360
|
|
20230901,101400,1751681610,10740,10740,10740,10730,2548
|
|
20230901,101300,1724341270,10730,10730,10740,10730,704
|
|
20230901,101200,1716780800,10730,10740,10740,10730,12
|
|
20230901,101100,1716652030,10730,10730,10730,10730,390
|
|
20230901,101000,1712467330,10740,10740,10740,10740,941
|
|
20230901,100900,1702360990,10730,10740,10740,10730,338
|
|
20230901,100800,1698731410,10740,10730,10740,10730,1116
|
|
20230901,100700,1686754750,10740,10740,10740,10730,184
|
|
20230901,100600,1684779710,10740,10740,10740,10730,148
|
|
20230901,100500,1683190600,10730,10730,10740,10730,518
|
|
20230901,100400,1677631950,10740,10740,10740,10730,372
|
|
20230901,100300,1673639760,10740,10740,10740,10740,68
|
|
20230901,100200,1672909440,10730,10730,10740,10730,479
|
|
20230901,100100,1667769660,10730,10740,10740,10730,961
|
|
20230901,100000,1657448700,10740,10740,10750,10730,2219
|
|
20230901,095900,1633616950,10740,10740,10740,10730,5125
|
|
20230901,095800,1578579920,10740,10740,10740,10740,1353
|
|
20230901,095700,1564048700,10750,10750,10750,10740,2178
|
|
20230901,095600,1540656960,10750,10740,10750,10740,20
|
|
20230901,095500,1540442110,10750,10750,10750,10740,105
|
|
20230901,095400,1539313770,10740,10750,10750,10740,249
|
|
20230901,095300,1536637190,10740,10750,10750,10740,688
|
|
20230901,095200,1529244110,10750,10740,10750,10740,464
|
|
20230901,095100,1524258070,10750,10750,10750,10740,422
|
|
20230901,095000,1519722480,10750,10750,10750,10740,70
|
|
20230901,094900,1518970420,10740,10740,10750,10740,853
|
|
20230901,094800,1509808620,10750,10750,10750,10740,111
|
|
20230901,094700,1508615420,10740,10740,10750,10740,217
|
|
20230901,094600,1506283260,10750,10750,10750,10740,323
|
|
20230901,094500,1502813460,10750,10750,10750,10740,539
|
|
20230901,094400,1497024430,10750,10750,10750,10740,442
|
|
20230901,094300,1492273060,10750,10750,10750,10740,80
|
|
20230901,094200,1491413480,10750,10750,10750,10740,332
|
|
20230901,094100,1487846370,10750,10750,10750,10740,235
|
|
20230901,094000,1485320260,10750,10750,10750,10740,1798
|
|
20230901,093900,1465992410,10760,10750,10760,10750,1584
|
|
20230901,093800,1448962790,10750,10750,10750,10730,709
|
|
20230901,093700,1441343020,10750,10750,10760,10740,1293
|
|
20230901,093600,1427447180,10750,10760,10760,10730,7001
|
|
20230901,093500,1352143950,10760,10760,10760,10750,1105
|
|
20230901,093400,1340256620,10750,10740,10750,10740,2717
|
|
20230901,093300,1311049790,10750,10730,10750,10730,6642
|
|
20230901,093200,1239734930,10730,10730,10730,10720,242
|
|
20230901,093100,1237138690,10730,10730,10730,10720,420
|
|
20230901,093000,1232635530,10730,10720,10730,10720,121
|
|
20230901,092900,1231338120,10720,10720,10730,10720,1876
|
|
20230901,092800,1211227370,10720,10730,10730,10720,1883
|
|
20230901,092700,1191032780,10720,10730,10730,10720,1993
|
|
20230901,092600,1169651260,10730,10730,10730,10720,8292
|
|
20230901,092500,1080748830,10730,10730,10730,10720,2029
|
|
20230901,092400,1058978310,10730,10720,10730,10720,1024
|
|
20230901,092300,1047993090,10720,10730,10740,10720,5111
|
|
20230901,092200,993150660,10730,10730,10730,10730,1258
|
|
20230901,092100,979652320,10730,10730,10730,10710,4668
|
|
20230901,092000,929617350,10720,10730,10730,10720,1055
|
|
20230901,091900,918307550,10730,10740,10740,10730,7051
|
|
20230901,091800,842627080,10740,10760,10760,10730,15977
|
|
20230901,091700,670902320,10760,10750,10760,10750,132
|
|
20230901,091600,669482020,10750,10770,10770,10750,11251
|
|
20230901,091500,548425820,10770,10770,10780,10770,4212
|
|
20230901,091400,503062530,10770,10770,10770,10770,398
|
|
20230901,091300,498776070,10770,10770,10770,10760,1406
|
|
20230901,091200,483635680,10770,10780,10780,10760,6681
|
|
20230901,091100,411656250,10780,10770,10780,10770,2065
|
|
20230901,091000,389414770,10780,10780,10780,10770,640
|
|
20230901,090900,382521820,10770,10770,10780,10770,273
|
|
20230901,090800,379581470,10780,10770,10780,10770,510
|
|
20230901,090700,374088710,10770,10770,10770,10760,1529
|
|
20230901,090600,357623950,10770,10780,10780,10770,751
|
|
20230901,090500,349535670,10770,10760,10770,10760,822
|
|
20230901,090400,340689620,10760,10770,10780,10750,3646
|
|
20230901,090300,301453690,10780,10760,10780,10750,1588
|
|
20230901,090200,284358600,10760,10770,10770,10750,1809
|
|
20230901,090100,264896390,10770,10780,10800,10760,8740
|
|
20230901,090000,170670430,10780,10740,10780,10740,15774
|