611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,190700,14605781565,4060,4060,4060,4060,0
|
|
20230901,190600,14605781565,4060,4060,4060,4060,0
|
|
20230901,190500,14605781565,4060,4060,4060,4060,0
|
|
20230901,190400,14605781565,4060,4060,4060,4060,0
|
|
20230901,190300,14605781565,4060,4060,4060,4060,0
|
|
20230901,190200,14605781565,4060,4060,4060,4060,0
|
|
20230901,190100,14605781565,4060,4060,4060,4060,0
|
|
20230901,190000,14605781565,4060,4060,4060,4060,0
|
|
20230901,185900,14605781565,4060,4060,4060,4060,0
|
|
20230901,185800,14605781565,4060,4060,4060,4060,0
|
|
20230901,185700,14605781565,4060,4060,4060,4060,0
|
|
20230901,185600,14605781565,4060,4060,4060,4060,0
|
|
20230901,185500,14605781565,4060,4060,4060,4060,0
|
|
20230901,185400,14605781565,4060,4060,4060,4060,0
|
|
20230901,185300,14605781565,4060,4060,4060,4060,0
|
|
20230901,185200,14605781565,4060,4060,4060,4060,0
|
|
20230901,185100,14605781565,4060,4060,4060,4060,0
|
|
20230901,185000,14605781565,4060,4060,4060,4060,0
|
|
20230901,184900,14605781565,4060,4060,4060,4060,0
|
|
20230901,184800,14605781565,4060,4060,4060,4060,0
|
|
20230901,184700,14605781565,4060,4060,4060,4060,0
|
|
20230901,184600,14605781565,4060,4060,4060,4060,0
|
|
20230901,184500,14605781565,4060,4060,4060,4060,0
|
|
20230901,184400,14605781565,4060,4060,4060,4060,0
|
|
20230901,184300,14605781565,4060,4060,4060,4060,0
|
|
20230901,184200,14605781565,4060,4060,4060,4060,0
|
|
20230901,184100,14605781565,4060,4060,4060,4060,0
|
|
20230901,184000,14605781565,4060,4060,4060,4060,0
|
|
20230901,183900,14605781565,4060,4060,4060,4060,0
|
|
20230901,183800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,183700,14605781565,4060,4060,4060,4060,0
|
|
20230901,183600,14605781565,4060,4060,4060,4060,0
|
|
20230901,183500,14605781565,4060,4060,4060,4060,0
|
|
20230901,183400,14605781565,4060,4060,4060,4060,0
|
|
20230901,183300,14605781565,4060,4060,4060,4060,0
|
|
20230901,183200,14605781565,4060,4060,4060,4060,0
|
|
20230901,183100,14605781565,4060,4060,4060,4060,0
|
|
20230901,183000,14605781565,4060,4060,4060,4060,0
|
|
20230901,182900,14605781565,4060,4060,4060,4060,0
|
|
20230901,182800,14605781565,4060,4060,4060,4060,0
|
|
20230901,182700,14605781565,4060,4060,4060,4060,0
|
|
20230901,182600,14605781565,4060,4060,4060,4060,0
|
|
20230901,182500,14605781565,4060,4060,4060,4060,0
|
|
20230901,182400,14605781565,4060,4060,4060,4060,0
|
|
20230901,182300,14605781565,4060,4060,4060,4060,0
|
|
20230901,182200,14605781565,4060,4060,4060,4060,0
|
|
20230901,182100,14605781565,4060,4060,4060,4060,0
|
|
20230901,182000,14605781565,4060,4060,4060,4060,0
|
|
20230901,181900,14605781565,4060,4060,4060,4060,0
|
|
20230901,181800,14605781565,4060,4060,4060,4060,0
|
|
20230901,181700,14605781565,4060,4060,4060,4060,0
|
|
20230901,181600,14605781565,4060,4060,4060,4060,0
|
|
20230901,181500,14605781565,4060,4060,4060,4060,0
|
|
20230901,181400,14605781565,4060,4060,4060,4060,0
|
|
20230901,181300,14605781565,4060,4060,4060,4060,0
|
|
20230901,181200,14605781565,4060,4060,4060,4060,0
|
|
20230901,181100,14605781565,4060,4060,4060,4060,0
|
|
20230901,181000,14605781565,4060,4060,4060,4060,0
|
|
20230901,180900,14605781565,4060,4060,4060,4060,0
|
|
20230901,180800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,180700,14605781565,4060,4060,4060,4060,0
|
|
20230901,180600,14605781565,4060,4060,4060,4060,0
|
|
20230901,180500,14605781565,4060,4060,4060,4060,0
|
|
20230901,180400,14605781565,4060,4060,4060,4060,0
|
|
20230901,180300,14605781565,4060,4060,4060,4060,0
|
|
20230901,180200,14605781565,4060,4060,4060,4060,0
|
|
20230901,180100,14605781565,4060,4060,4060,4060,0
|
|
20230901,180000,14605781565,4060,4060,4060,4060,0
|
|
20230901,175900,14605781565,4060,4060,4060,4060,0
|
|
20230901,175800,14605781565,4060,4060,4060,4060,0
|
|
20230901,175700,14605781565,4060,4060,4060,4060,0
|
|
20230901,175600,14605781565,4060,4060,4060,4060,0
|
|
20230901,175500,14605781565,4060,4060,4060,4060,0
|
|
20230901,175400,14605781565,4060,4060,4060,4060,0
|
|
20230901,175300,14605781565,4060,4060,4060,4060,0
|
|
20230901,175200,14605781565,4060,4060,4060,4060,0
|
|
20230901,175100,14605781565,4060,4060,4060,4060,0
|
|
20230901,175000,14605781565,4060,4060,4060,4060,0
|
|
20230901,174900,14605781565,4060,4060,4060,4060,0
|
|
20230901,174800,14605781565,4060,4060,4060,4060,0
|
|
20230901,174700,14605781565,4060,4060,4060,4060,0
|
|
20230901,174600,14605781565,4060,4060,4060,4060,0
|
|
20230901,174500,14605781565,4060,4060,4060,4060,0
|
|
20230901,174400,14605781565,4060,4060,4060,4060,0
|
|
20230901,174300,14605781565,4060,4060,4060,4060,0
|
|
20230901,174200,14605781565,4060,4060,4060,4060,0
|
|
20230901,174100,14605781565,4060,4060,4060,4060,0
|
|
20230901,174000,14605781565,4060,4060,4060,4060,0
|
|
20230901,173900,14605781565,4060,4060,4060,4060,0
|
|
20230901,173800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,173700,14605781565,4060,4060,4060,4060,0
|
|
20230901,173600,14605781565,4060,4060,4060,4060,0
|
|
20230901,173500,14605781565,4060,4060,4060,4060,0
|
|
20230901,173400,14605781565,4060,4060,4060,4060,0
|
|
20230901,173300,14605781565,4060,4060,4060,4060,0
|
|
20230901,173200,14605781565,4060,4060,4060,4060,0
|
|
20230901,173100,14605781565,4060,4060,4060,4060,0
|
|
20230901,173000,14605781565,4060,4060,4060,4060,0
|
|
20230901,172900,14605781565,4060,4060,4060,4060,0
|
|
20230901,172800,14605781565,4060,4060,4060,4060,0
|
|
20230901,172700,14605781565,4060,4060,4060,4060,0
|
|
20230901,172600,14605781565,4060,4060,4060,4060,0
|
|
20230901,172500,14605781565,4060,4060,4060,4060,0
|
|
20230901,172400,14605781565,4060,4060,4060,4060,0
|
|
20230901,172300,14605781565,4060,4060,4060,4060,0
|
|
20230901,172200,14605781565,4060,4060,4060,4060,0
|
|
20230901,172100,14605781565,4060,4060,4060,4060,0
|
|
20230901,172000,14605781565,4060,4060,4060,4060,0
|
|
20230901,171900,14605781565,4060,4060,4060,4060,0
|
|
20230901,171800,14605781565,4060,4060,4060,4060,0
|
|
20230901,171700,14605781565,4060,4060,4060,4060,0
|
|
20230901,171600,14605781565,4060,4060,4060,4060,0
|
|
20230901,171500,14605781565,4060,4060,4060,4060,0
|
|
20230901,171400,14605781565,4060,4060,4060,4060,0
|
|
20230901,171300,14605781565,4060,4060,4060,4060,0
|
|
20230901,171200,14605781565,4060,4060,4060,4060,0
|
|
20230901,171100,14605781565,4060,4060,4060,4060,0
|
|
20230901,171000,14605781565,4060,4060,4060,4060,0
|
|
20230901,170900,14605781565,4060,4060,4060,4060,0
|
|
20230901,170800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,170700,14605781565,4060,4060,4060,4060,0
|
|
20230901,170600,14605781565,4060,4060,4060,4060,0
|
|
20230901,170500,14605781565,4060,4060,4060,4060,0
|
|
20230901,170400,14605781565,4060,4060,4060,4060,0
|
|
20230901,170300,14605781565,4060,4060,4060,4060,0
|
|
20230901,170200,14605781565,4060,4060,4060,4060,0
|
|
20230901,170100,14605781565,4060,4060,4060,4060,0
|
|
20230901,170000,14605781565,4060,4060,4060,4060,0
|
|
20230901,165900,14605781565,4060,4060,4060,4060,0
|
|
20230901,165800,14605781565,4060,4060,4060,4060,0
|
|
20230901,165700,14605781565,4060,4060,4060,4060,0
|
|
20230901,165600,14605781565,4060,4060,4060,4060,0
|
|
20230901,165500,14605781565,4060,4060,4060,4060,0
|
|
20230901,165400,14605781565,4060,4060,4060,4060,0
|
|
20230901,165300,14605781565,4060,4060,4060,4060,0
|
|
20230901,165200,14605781565,4060,4060,4060,4060,0
|
|
20230901,165100,14605781565,4060,4060,4060,4060,0
|
|
20230901,165000,14605781565,4060,4060,4060,4060,0
|
|
20230901,164900,14605781565,4060,4060,4060,4060,0
|
|
20230901,164800,14605781565,4060,4060,4060,4060,0
|
|
20230901,164700,14605781565,4060,4060,4060,4060,0
|
|
20230901,164600,14605781565,4060,4060,4060,4060,0
|
|
20230901,164500,14605781565,4060,4060,4060,4060,0
|
|
20230901,164400,14605781565,4060,4060,4060,4060,0
|
|
20230901,164300,14605781565,4060,4060,4060,4060,0
|
|
20230901,164200,14605781565,4060,4060,4060,4060,0
|
|
20230901,164100,14605781565,4060,4060,4060,4060,0
|
|
20230901,164000,14605781565,4060,4060,4060,4060,0
|
|
20230901,163900,14605781565,4060,4060,4060,4060,0
|
|
20230901,163800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,163700,14605781565,4060,4060,4060,4060,0
|
|
20230901,163600,14605781565,4060,4060,4060,4060,0
|
|
20230901,163500,14605781565,4060,4060,4060,4060,0
|
|
20230901,163400,14605781565,4060,4060,4060,4060,0
|
|
20230901,163300,14605781565,4060,4060,4060,4060,0
|
|
20230901,163200,14605781565,4060,4060,4060,4060,0
|
|
20230901,163100,14605781565,4060,4060,4060,4060,0
|
|
20230901,163000,14605781565,4060,4060,4060,4060,0
|
|
20230901,162900,14605781565,4060,4060,4060,4060,0
|
|
20230901,162800,14605781565,4060,4060,4060,4060,0
|
|
20230901,162700,14605781565,4060,4060,4060,4060,0
|
|
20230901,162600,14605781565,4060,4060,4060,4060,0
|
|
20230901,162500,14605781565,4060,4060,4060,4060,0
|
|
20230901,162400,14605781565,4060,4060,4060,4060,0
|
|
20230901,162300,14605781565,4060,4060,4060,4060,0
|
|
20230901,162200,14605781565,4060,4060,4060,4060,0
|
|
20230901,162100,14605781565,4060,4060,4060,4060,0
|
|
20230901,162000,14605781565,4060,4060,4060,4060,0
|
|
20230901,161900,14605781565,4060,4060,4060,4060,0
|
|
20230901,161800,14605781565,4060,4060,4060,4060,0
|
|
20230901,161700,14605781565,4060,4060,4060,4060,0
|
|
20230901,161600,14605781565,4060,4060,4060,4060,0
|
|
20230901,161500,14605781565,4060,4060,4060,4060,0
|
|
20230901,161400,14605781565,4060,4060,4060,4060,0
|
|
20230901,161300,14605781565,4060,4060,4060,4060,0
|
|
20230901,161200,14605781565,4060,4060,4060,4060,0
|
|
20230901,161100,14605781565,4060,4060,4060,4060,0
|
|
20230901,161000,14605781565,4060,4060,4060,4060,0
|
|
20230901,160900,14605781565,4060,4060,4060,4060,0
|
|
20230901,160800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,160700,14605781565,4060,4060,4060,4060,0
|
|
20230901,160600,14605781565,4060,4060,4060,4060,0
|
|
20230901,160500,14605781565,4060,4060,4060,4060,0
|
|
20230901,160400,14605781565,4060,4060,4060,4060,0
|
|
20230901,160300,14605781565,4060,4060,4060,4060,0
|
|
20230901,160200,14605781565,4060,4060,4060,4060,0
|
|
20230901,160100,14605781565,4060,4060,4060,4060,0
|
|
20230901,160000,14605781565,4060,4060,4060,4060,0
|
|
20230901,155900,14605781565,4060,4060,4060,4060,0
|
|
20230901,155800,14605781565,4060,4060,4060,4060,0
|
|
20230901,155700,14605781565,4060,4060,4060,4060,0
|
|
20230901,155600,14605781565,4060,4060,4060,4060,0
|
|
20230901,155500,14605781565,4060,4060,4060,4060,0
|
|
20230901,155400,14605781565,4060,4060,4060,4060,0
|
|
20230901,155300,14605781565,4060,4060,4060,4060,0
|
|
20230901,155200,14605781565,4060,4060,4060,4060,0
|
|
20230901,155100,14605781565,4060,4060,4060,4060,0
|
|
20230901,155000,14605781565,4060,4060,4060,4060,0
|
|
20230901,154900,14605781565,4060,4060,4060,4060,0
|
|
20230901,154800,14605781565,4060,4060,4060,4060,0
|
|
20230901,154700,14605781565,4060,4060,4060,4060,0
|
|
20230901,154600,14605781565,4060,4060,4060,4060,0
|
|
20230901,154500,14605781565,4060,4060,4060,4060,0
|
|
20230901,154400,14605781565,4060,4060,4060,4060,0
|
|
20230901,154300,14605781565,4060,4060,4060,4060,0
|
|
20230901,154200,14605781565,4060,4060,4060,4060,0
|
|
20230901,154100,14605781565,4060,4060,4060,4060,0
|
|
20230901,154000,14605781565,4060,4060,4060,4060,0
|
|
20230901,153900,14605781565,4060,4060,4060,4060,0
|
|
20230901,153800,14605781565,4060,4060,4060,4060,53876
|
|
20230901,153700,14605781565,4060,4060,4060,4060,0
|
|
20230901,153600,14605781565,4060,4060,4060,4060,0
|
|
20230901,153500,14605781565,4060,4060,4060,4060,0
|
|
20230901,153400,14605781565,4060,4060,4060,4060,0
|
|
20230901,153300,14605781565,4060,4060,4060,4060,0
|
|
20230901,153200,14605781565,4060,4060,4060,4060,0
|
|
20230901,153100,14605781565,4060,4060,4060,4060,0
|
|
20230901,153000,14605781565,4060,4060,4060,4060,53876
|
|
20230901,152900,14387045005,4085,4085,4085,4085,0
|
|
20230901,152800,14387045005,4085,4085,4085,4085,0
|
|
20230901,152700,14387045005,4085,4085,4085,4085,0
|
|
20230901,152600,14387045005,4085,4085,4085,4085,0
|
|
20230901,152500,14387045005,4085,4085,4085,4085,0
|
|
20230901,152400,14387045005,4085,4085,4085,4085,0
|
|
20230901,152300,14387045005,4085,4085,4085,4085,0
|
|
20230901,152200,14387045005,4085,4085,4085,4085,0
|
|
20230901,152100,14387045005,4085,4085,4085,4085,0
|
|
20230901,152000,14387045005,4085,4085,4085,4085,0
|
|
20230901,151900,14387045005,4085,4080,4085,4075,6259
|
|
20230901,151800,14361514800,4075,4080,4080,4070,15020
|
|
20230901,151700,14300360105,4075,4075,4080,4075,5269
|
|
20230901,151600,14278882980,4080,4070,4080,4070,1924
|
|
20230901,151500,14271038555,4075,4100,4105,4070,27978
|
|
20230901,151400,14156781260,4100,4095,4110,4095,3556
|
|
20230901,151300,14142189265,4100,4115,4120,4100,16231
|
|
20230901,151200,14075569265,4115,4115,4120,4110,4333
|
|
20230901,151100,14057739670,4110,4115,4115,4105,7025
|
|
20230901,151000,14028850855,4115,4115,4115,4105,5837
|
|
20230901,150900,14004833865,4120,4105,4120,4100,12696
|
|
20230901,150800,13952651165,4110,4115,4115,4110,5729
|
|
20230901,150700,13929100105,4115,4100,4115,4100,3566
|
|
20230901,150600,13914438080,4110,4110,4115,4105,2492
|
|
20230901,150500,13904201665,4115,4115,4115,4100,3580
|
|
20230901,150400,13889491295,4115,4100,4115,4100,4261
|
|
20230901,150300,13871994775,4100,4110,4115,4100,4002
|
|
20230901,150200,13855555950,4095,4100,4100,4095,5092
|
|
20230901,150100,13834684685,4100,4095,4115,4095,3654
|
|
20230901,150000,13819681095,4100,4100,4110,4090,4475
|
|
20230901,145900,13801341475,4100,4100,4100,4095,3097
|
|
20230901,145800,13788645915,4100,4105,4110,4095,1306
|
|
20230901,145700,13783291480,4105,4105,4110,4100,3999
|
|
20230901,145600,13766874990,4105,4110,4110,4090,7456
|
|
20230901,145500,13736319685,4115,4120,4120,4115,3303
|
|
20230901,145400,13722713495,4125,4110,4125,4110,3225
|
|
20230901,145300,13709432520,4115,4110,4115,4100,10283
|
|
20230901,145200,13667198655,4115,4125,4125,4110,8231
|
|
20230901,145100,13633323955,4125,4115,4125,4115,5250
|
|
20230901,145000,13611702340,4120,4105,4125,4105,10389
|
|
20230901,144900,13568948835,4110,4110,4115,4105,1998
|
|
20230901,144800,13560732440,4110,4110,4120,4110,3334
|
|
20230901,144700,13547016545,4110,4115,4120,4105,16547
|
|
20230901,144600,13478896585,4115,4115,4120,4115,3076
|
|
20230901,144500,13466235210,4115,4110,4115,4105,4297
|
|
20230901,144400,13448556260,4115,4105,4115,4100,5126
|
|
20230901,144300,13427510460,4110,4110,4110,4100,8848
|
|
20230901,144200,13391196940,4110,4110,4120,4100,8472
|
|
20230901,144100,13356358390,4110,4100,4120,4090,5255
|
|
20230901,144000,13334801395,4100,4105,4105,4095,5679
|
|
20230901,143900,13311517055,4105,4095,4105,4090,7613
|
|
20230901,143800,13280295505,4095,4085,4105,4080,17768
|
|
20230901,143700,13207549000,4080,4080,4085,4075,5204
|
|
20230901,143600,13186315585,4080,4075,4085,4075,2445
|
|
20230901,143500,13176341060,4075,4070,4075,4070,6598
|
|
20230901,143400,13149469270,4070,4075,4085,4070,4686
|
|
20230901,143300,13130363390,4070,4080,4080,4070,3823
|
|
20230901,143200,13114793180,4080,4080,4080,4075,3356
|
|
20230901,143100,13101115440,4080,4075,4080,4075,2714
|
|
20230901,143000,13090050855,4075,4070,4075,4070,3867
|
|
20230901,142900,13074311165,4070,4070,4070,4065,3249
|
|
20230901,142800,13061098900,4070,4070,4070,4065,2599
|
|
20230901,142700,13050532515,4070,4070,4070,4065,6875
|
|
20230901,142600,13022581425,4070,4065,4070,4065,2128
|
|
20230901,142500,13013930305,4070,4080,4080,4065,30222
|
|
20230901,142400,12890779285,4080,4080,4080,4075,634
|
|
20230901,142300,12888193205,4080,4070,4080,4070,4745
|
|
20230901,142200,12868865035,4070,4070,4075,4070,4297
|
|
20230901,142100,12851373660,4065,4075,4080,4065,13056
|
|
20230901,142000,12798204625,4080,4075,4080,4070,7586
|
|
20230901,141900,12767287720,4080,4075,4080,4070,3089
|
|
20230901,141800,12754705025,4075,4075,4075,4070,841
|
|
20230901,141700,12751280755,4075,4095,4095,4070,9350
|
|
20230901,141600,12713141410,4095,4085,4095,4080,3459
|
|
20230901,141500,12699006495,4085,4085,4085,4080,467
|
|
20230901,141400,12697099610,4085,4080,4085,4080,3418
|
|
20230901,141300,12683154070,4080,4085,4085,4080,7092
|
|
20230901,141200,12654212425,4085,4085,4085,4080,304
|
|
20230901,141100,12652971370,4085,4080,4085,4080,4389
|
|
20230901,141000,12635060330,4085,4080,4085,4080,2708
|
|
20230901,140900,12624005110,4080,4075,4080,4075,4105
|
|
20230901,140800,12607274315,4070,4070,4075,4070,7495
|
|
20230901,140700,12576742590,4075,4070,4075,4070,1580
|
|
20230901,140600,12570304855,4070,4075,4075,4065,4627
|
|
20230901,140500,12551473720,4065,4075,4075,4065,15481
|
|
20230901,140400,12488464725,4070,4060,4080,4050,42745
|
|
20230901,140300,12315243760,4060,4075,4080,4060,24091
|
|
20230901,140200,12217321025,4075,4075,4080,4070,5973
|
|
20230901,140100,12192982530,4075,4090,4090,4065,77550
|
|
20230901,140000,11876695680,4095,4090,4095,4090,2196
|
|
20230901,135900,11867711990,4100,4095,4100,4090,1728
|
|
20230901,135800,11860637845,4095,4085,4095,4085,5351
|
|
20230901,135700,11838762895,4090,4090,4095,4085,8305
|
|
20230901,135600,11804798305,4090,4100,4100,4090,6174
|
|
20230901,135500,11779513125,4095,4100,4100,4095,2736
|
|
20230901,135400,11768296240,4100,4120,4125,4095,46718
|
|
20230901,135300,11576377465,4120,4120,4120,4115,712
|
|
20230901,135200,11573444665,4120,4125,4125,4120,1128
|
|
20230901,135100,11568797140,4125,4120,4125,4120,1472
|
|
20230901,135000,11562731325,4125,4125,4130,4120,2632
|
|
20230901,134900,11551871530,4125,4125,4125,4120,2435
|
|
20230901,134800,11541827870,4120,4115,4120,4110,5274
|
|
20230901,134700,11520115025,4115,4115,4115,4110,1350
|
|
20230901,134600,11514560490,4115,4115,4120,4115,1782
|
|
20230901,134500,11507226580,4115,4115,4120,4110,4653
|
|
20230901,134400,11488083960,4115,4115,4115,4110,612
|
|
20230901,134300,11485566220,4110,4115,4115,4110,8375
|
|
20230901,134200,11451104160,4115,4120,4125,4115,6723
|
|
20230901,134100,11423405815,4120,4120,4125,4120,1791
|
|
20230901,134000,11416019315,4125,4120,4125,4120,469
|
|
20230901,133900,11414085330,4120,4115,4120,4110,2842
|
|
20230901,133800,11402392670,4115,4115,4115,4110,758
|
|
20230901,133700,11399274140,4115,4115,4115,4110,1536
|
|
20230901,133600,11392960130,4110,4110,4110,4105,2576
|
|
20230901,133500,11382379380,4110,4110,4110,4105,637
|
|
20230901,133400,11379763025,4110,4105,4115,4105,4155
|
|
20230901,133300,11362685360,4105,4105,4105,4100,2462
|
|
20230901,133200,11352580185,4110,4100,4110,4100,4559
|
|
20230901,133100,11333885195,4100,4105,4110,4100,6770
|
|
20230901,133000,11306096210,4105,4115,4115,4105,3629
|
|
20230901,132900,11291177750,4110,4110,4115,4105,1069
|
|
20230901,132800,11286785050,4110,4110,4115,4105,744
|
|
20230901,132700,11283727005,4110,4115,4115,4105,2302
|
|
20230901,132600,11274272805,4110,4110,4115,4105,2679
|
|
20230901,132500,11263262490,4110,4105,4115,4100,1919
|
|
20230901,132400,11255383300,4105,4100,4105,4095,5432
|
|
20230901,132300,11233109105,4100,4100,4110,4100,2877
|
|
20230901,132200,11221297570,4105,4105,4105,4100,813
|
|
20230901,132100,11217961395,4100,4100,4115,4095,9885
|
|
20230901,132000,11177414395,4100,4100,4100,4095,1591
|
|
20230901,131900,11170892215,4095,4105,4110,4095,5412
|
|
20230901,131800,11148685665,4105,4105,4105,4095,2585
|
|
20230901,131700,11138088220,4105,4095,4105,4095,3578
|
|
20230901,131600,11123413675,4095,4085,4095,4085,445
|
|
20230901,131500,11121592360,4085,4090,4100,4085,15164
|
|
20230901,131400,11059551785,4090,4090,4095,4090,3197
|
|
20230901,131300,11046475360,4090,4090,4095,4090,1672
|
|
20230901,131200,11039633660,4090,4095,4100,4090,7263
|
|
20230901,131100,11009921965,4100,4095,4100,4090,2194
|
|
20230901,131000,11000938075,4090,4095,4100,4090,6924
|
|
20230901,130900,10972605385,4100,4100,4105,4095,5071
|
|
20230901,130800,10951832910,4100,4095,4100,4090,1368
|
|
20230901,130700,10946229420,4095,4090,4095,4085,3523
|
|
20230901,130600,10931815560,4090,4105,4105,4085,24974
|
|
20230901,130500,10829613770,4105,4110,4110,4100,1854
|
|
20230901,130400,10822005950,4110,4100,4110,4100,2581
|
|
20230901,130300,10811418285,4100,4110,4110,4100,2103
|
|
20230901,130200,10802785965,4110,4095,4110,4095,9009
|
|
20230901,130100,10765828900,4095,4095,4095,4080,30636
|
|
20230901,130000,10640565065,4095,4105,4115,4095,40652
|
|
20230901,125900,10473786870,4105,4110,4115,4105,8035
|
|
20230901,125800,10440762520,4115,4120,4120,4110,8546
|
|
20230901,125700,10405602650,4120,4125,4125,4115,3682
|
|
20230901,125600,10390432450,4125,4120,4125,4115,3920
|
|
20230901,125500,10374290245,4120,4110,4125,4105,17294
|
|
20230901,125400,10303064465,4100,4120,4120,4100,15758
|
|
20230901,125300,10238360785,4125,4125,4125,4110,26416
|
|
20230901,125200,10129542560,4125,4130,4130,4125,2100
|
|
20230901,125100,10120880055,4130,4125,4130,4120,1784
|
|
20230901,125000,10113525945,4125,4120,4130,4120,879
|
|
20230901,124900,10109899615,4125,4125,4125,4120,568
|
|
20230901,124800,10107557255,4120,4125,4125,4120,9270
|
|
20230901,124700,10069323575,4130,4130,4130,4125,759
|
|
20230901,124600,10066189545,4125,4125,4130,4120,2054
|
|
20230901,124500,10057715860,4125,4125,4125,4120,4634
|
|
20230901,124400,10038603805,4125,4125,4130,4120,3716
|
|
20230901,124300,10023276265,4130,4120,4130,4120,4838
|
|
20230901,124200,10003333515,4125,4125,4125,4120,5757
|
|
20230901,124100,9979592125,4125,4120,4125,4120,2225
|
|
20230901,124000,9970414640,4120,4125,4125,4120,3633
|
|
20230901,123900,9955432665,4130,4130,4130,4125,1284
|
|
20230901,123800,9950135780,4130,4135,4135,4130,1282
|
|
20230901,123700,9944838480,4130,4130,4135,4125,8061
|
|
20230901,123600,9911568660,4130,4125,4135,4125,2917
|
|
20230901,123500,9899522890,4135,4130,4135,4125,2630
|
|
20230901,123400,9888657515,4130,4130,4130,4125,219
|
|
20230901,123300,9887753760,4130,4125,4130,4125,9658
|
|
20230901,123200,9847912350,4130,4135,4135,4130,1201
|
|
20230901,123100,9842952170,4135,4130,4135,4125,1281
|
|
20230901,123000,9837662120,4130,4135,4135,4125,550
|
|
20230901,122900,9835390750,4135,4135,4135,4130,6498
|
|
20230901,122800,9808531245,4140,4135,4140,4135,1219
|
|
20230901,122700,9803484675,4135,4140,4145,4130,3464
|
|
20230901,122600,9789159005,4140,4135,4140,4130,1216
|
|
20230901,122500,9784129975,4125,4135,4135,4125,363
|
|
20230901,122400,9782630250,4135,4130,4140,4125,3223
|
|
20230901,122300,9769318320,4130,4130,4135,4130,1734
|
|
20230901,122200,9762156260,4125,4130,4130,4125,397
|
|
20230901,122100,9760517365,4130,4130,4135,4125,4518
|
|
20230901,122000,9741858065,4130,4130,4135,4130,2783
|
|
20230901,121900,9730359075,4130,4130,4130,4130,612
|
|
20230901,121800,9727831515,4135,4135,4135,4125,5291
|
|
20230901,121700,9705981025,4135,4135,4135,4130,1367
|
|
20230901,121600,9700335080,4135,4145,4145,4135,2975
|
|
20230901,121500,9688027930,4145,4150,4150,4145,3044
|
|
20230901,121400,9675407780,4155,4160,4160,4155,7356
|
|
20230901,121300,9644823210,4160,4155,4160,4155,2988
|
|
20230901,121200,9632406070,4155,4145,4155,4145,4288
|
|
20230901,121100,9614617300,4150,4140,4150,4135,8944
|
|
20230901,121000,9577513810,4140,4140,4140,4135,1300
|
|
20230901,120900,9572132525,4140,4135,4140,4130,2216
|
|
20230901,120800,9562969765,4130,4140,4140,4130,327
|
|
20230901,120700,9561618175,4130,4135,4135,4130,2816
|
|
20230901,120600,9549974655,4135,4130,4135,4125,1785
|
|
20230901,120500,9542603600,4135,4135,4135,4130,2007
|
|
20230901,120400,9534310180,4135,4130,4135,4125,1949
|
|
20230901,120300,9526259580,4125,4125,4130,4120,4493
|
|
20230901,120200,9507726095,4130,4120,4130,4115,6281
|
|
20230901,120100,9481816675,4115,4115,4115,4110,3626
|
|
20230901,120000,9466896335,4115,4105,4115,4100,3172
|
|
20230901,115900,9453874540,4105,4100,4105,4100,1633
|
|
20230901,115800,9447176115,4105,4105,4120,4100,10204
|
|
20230901,115700,9405223935,4115,4120,4120,4105,13518
|
|
20230901,115600,9349608455,4125,4115,4125,4115,1808
|
|
20230901,115500,9342158810,4115,4115,4130,4115,1285
|
|
20230901,115400,9336868870,4115,4105,4130,4105,6832
|
|
20230901,115300,9308764375,4105,4105,4110,4100,1855
|
|
20230901,115200,9301152460,4105,4085,4105,4085,8273
|
|
20230901,115100,9267269550,4085,4080,4090,4070,14488
|
|
20230901,115000,9208158655,4080,4100,4100,4080,35934
|
|
20230901,114900,9061159680,4100,4115,4115,4100,9097
|
|
20230901,114800,9023811735,4110,4110,4120,4110,3285
|
|
20230901,114700,9010299950,4115,4135,4140,4115,6499
|
|
20230901,114600,8983472995,4135,4140,4150,4135,7562
|
|
20230901,114500,8952150415,4140,4145,4150,4135,18769
|
|
20230901,114400,8874393235,4145,4130,4145,4130,11850
|
|
20230901,114300,8825369710,4125,4110,4125,4105,12795
|
|
20230901,114200,8772674100,4110,4100,4115,4100,18261
|
|
20230901,114100,8697672390,4100,4100,4105,4095,15651
|
|
20230901,114000,8633503095,4100,4100,4115,4100,14195
|
|
20230901,113900,8575243755,4100,4110,4120,4095,44126
|
|
20230901,113800,8394047485,4110,4110,4120,4100,27359
|
|
20230901,113700,8281682590,4110,4130,4140,4100,61337
|
|
20230901,113600,8029139125,4140,4140,4145,4130,19002
|
|
20230901,113500,7950541885,4140,4150,4150,4130,24067
|
|
20230901,113400,7850873440,4150,4165,4175,4145,26921
|
|
20230901,113300,7738921440,4165,4165,4175,4150,21874
|
|
20230901,113200,7647923570,4155,4160,4180,4145,60548
|
|
20230901,113100,7395947940,4160,4140,4165,4135,29325
|
|
20230901,113000,7274157465,4140,4150,4160,4135,49547
|
|
20230901,112900,7068612700,4150,4175,4180,4140,47050
|
|
20230901,112800,6872767020,4165,4175,4185,4145,49515
|
|
20230901,112700,6666873915,4175,4175,4175,4155,19361
|
|
20230901,112600,6586213590,4175,4165,4225,4160,61407
|
|
20230901,112500,6329498750,4165,4170,4195,4160,32834
|
|
20230901,112400,6192444235,4170,4170,4170,4165,25717
|
|
20230901,112300,6085236585,4170,4180,4195,4165,22879
|
|
20230901,112200,5989619675,4185,4195,4195,4170,10995
|
|
20230901,112100,5943649735,4195,4215,4235,4150,102442
|
|
20230901,112000,5516998065,4230,4200,4235,4200,11446
|
|
20230901,111900,5468693540,4200,4215,4250,4195,19442
|
|
20230901,111800,5386658910,4215,4270,4270,4180,76452
|
|
20230901,111700,5065209150,4255,4225,4275,4210,29123
|
|
20230901,111600,4941786420,4225,4285,4290,4190,124549
|
|
20230901,111500,4417668095,4285,4275,4290,4260,9775
|
|
20230901,111400,4375880185,4275,4270,4280,4250,10185
|
|
20230901,111300,4332422405,4275,4240,4290,4240,28442
|
|
20230901,111200,4210869715,4240,4265,4280,4235,8288
|
|
20230901,111100,4175622275,4265,4235,4265,4220,7300
|
|
20230901,111000,4144664785,4235,4260,4270,4200,73952
|
|
20230901,110900,3832434990,4260,4280,4280,4250,5261
|
|
20230901,110800,3810023070,4280,4255,4280,4250,8586
|
|
20230901,110700,3773379655,4255,4255,4285,4240,14491
|
|
20230901,110600,3711573390,4265,4250,4270,4245,8595
|
|
20230901,110500,3675016500,4250,4250,4250,4250,1754
|
|
20230901,110400,3667562000,4255,4240,4260,4240,1778
|
|
20230901,110300,3660004360,4245,4250,4250,4240,2136
|
|
20230901,110200,3650940525,4245,4245,4255,4245,4631
|
|
20230901,110100,3631279670,4245,4250,4255,4245,2173
|
|
20230901,110000,3622040315,4250,4250,4250,4240,7062
|
|
20230901,105900,3592059220,4250,4250,4255,4245,5238
|
|
20230901,105800,3569798380,4250,4250,4255,4250,2198
|
|
20230901,105700,3560455985,4255,4265,4265,4250,5481
|
|
20230901,105600,3537119565,4265,4265,4270,4260,4027
|
|
20230901,105500,3519957830,4265,4265,4270,4260,3320
|
|
20230901,105400,3505800290,4265,4270,4270,4265,3225
|
|
20230901,105300,3492043845,4265,4260,4270,4260,3017
|
|
20230901,105200,3479173650,4265,4260,4265,4260,925
|
|
20230901,105100,3475231085,4260,4270,4270,4260,2657
|
|
20230901,105000,3463900710,4275,4285,4295,4265,2310
|
|
20230901,104900,3454036185,4290,4290,4300,4265,8426
|
|
20230901,104800,3418034815,4275,4265,4285,4260,4675
|
|
20230901,104700,3398075735,4265,4275,4275,4265,3367
|
|
20230901,104600,3383703370,4285,4300,4305,4275,5761
|
|
20230901,104500,3359000930,4300,4270,4305,4270,21553
|
|
20230901,104400,3266449370,4275,4325,4345,4265,20775
|
|
20230901,104300,3177092240,4315,4250,4350,4245,22818
|
|
20230901,104200,3079299620,4255,4260,4265,4250,33112
|
|
20230901,104100,2938484170,4260,4265,4265,4260,3389
|
|
20230901,104000,2924045160,4265,4255,4265,4255,1826
|
|
20230901,103900,2916265750,4260,4255,4260,4255,3472
|
|
20230901,103800,2901486065,4255,4275,4275,4250,36120
|
|
20230901,103700,2747475085,4275,4270,4275,4270,1692
|
|
20230901,103600,2740249825,4270,4275,4275,4270,1295
|
|
20230901,103500,2734717135,4270,4275,4275,4270,3554
|
|
20230901,103400,2719534375,4275,4275,4275,4265,19550
|
|
20230901,103300,2636059520,4275,4275,4280,4270,2346
|
|
20230901,103200,2626036390,4275,4280,4280,4270,11909
|
|
20230901,103100,2575115160,4280,4285,4290,4280,1381
|
|
20230901,103000,2569200980,4285,4290,4300,4280,2810
|
|
20230901,102900,2557157860,4285,4300,4300,4280,4272
|
|
20230901,102800,2538864025,4305,4270,4305,4270,1991
|
|
20230901,102700,2530331225,4270,4270,4290,4270,5799
|
|
20230901,102600,2505524780,4275,4265,4280,4260,4824
|
|
20230901,102500,2484926255,4265,4275,4275,4260,5340
|
|
20230901,102400,2462139165,4275,4275,4285,4275,4168
|
|
20230901,102300,2444319300,4275,4290,4290,4260,17894
|
|
20230901,102200,2367963635,4290,4295,4295,4265,30841
|
|
20230901,102100,2236034705,4290,4295,4300,4290,3031
|
|
20230901,102000,2223023155,4295,4300,4300,4290,10377
|
|
20230901,101900,2178483890,4300,4295,4300,4290,1747
|
|
20230901,101800,2170980035,4295,4290,4300,4290,3857
|
|
20230901,101700,2154423880,4290,4295,4295,4290,5658
|
|
20230901,101600,2130145915,4295,4305,4310,4290,35465
|
|
20230901,101500,1977755235,4310,4305,4310,4295,19840
|
|
20230901,101400,1892414980,4315,4320,4320,4300,61379
|
|
20230901,101300,1628098275,4330,4315,4330,4315,3444
|
|
20230901,101200,1613209710,4320,4300,4320,4300,2745
|
|
20230901,101100,1601378140,4305,4310,4310,4305,16594
|
|
20230901,101000,1529891925,4310,4325,4330,4310,28654
|
|
20230901,100900,1406122780,4325,4330,4335,4325,6877
|
|
20230901,100800,1376331040,4330,4325,4335,4325,1908
|
|
20230901,100700,1368071380,4325,4330,4330,4325,4881
|
|
20230901,100600,1346939840,4330,4335,4335,4325,1962
|
|
20230901,100500,1338444205,4335,4330,4335,4320,9166
|
|
20230901,100400,1298794590,4330,4330,4330,4325,2887
|
|
20230901,100300,1286298400,4325,4330,4330,4320,14112
|
|
20230901,100200,1225262115,4330,4330,4335,4330,1314
|
|
20230901,100100,1219569995,4330,4330,4330,4320,10410
|
|
20230901,100000,1174563175,4330,4330,4335,4325,1606
|
|
20230901,095900,1167613530,4325,4335,4335,4320,20547
|
|
20230901,095800,1078642100,4340,4340,4340,4335,4222
|
|
20230901,095700,1060319320,4340,4340,4340,4335,8685
|
|
20230901,095600,1022657310,4340,4340,4340,4335,1963
|
|
20230901,095500,1014138125,4340,4350,4350,4340,10225
|
|
20230901,095400,969744640,4345,4340,4345,4335,5330
|
|
20230901,095300,946592415,4340,4340,4345,4335,8602
|
|
20230901,095200,909262575,4340,4340,4345,4335,6123
|
|
20230901,095100,882688840,4340,4340,4345,4340,4753
|
|
20230901,095000,862054320,4345,4345,4370,4330,14634
|
|
20230901,094900,798555020,4345,4345,4345,4340,1242
|
|
20230901,094800,793160010,4345,4345,4360,4340,2402
|
|
20230901,094700,782720265,4345,4360,4360,4345,2076
|
|
20230901,094600,773693755,4365,4365,4365,4365,4
|
|
20230901,094500,773676295,4365,4380,4380,4365,363
|
|
20230901,094400,772087760,4375,4355,4380,4355,732
|
|
20230901,094300,768894950,4355,4345,4355,4345,2025
|
|
20230901,094200,760083860,4360,4365,4365,4340,11615
|
|
20230901,094100,709583020,4375,4380,4385,4370,876
|
|
20230901,094000,705747275,4380,4360,4380,4360,5067
|
|
20230901,093900,683629840,4365,4365,4365,4365,5205
|
|
20230901,093800,660910015,4365,4370,4370,4355,3146
|
|
20230901,093700,647193785,4370,4380,4380,4370,1546
|
|
20230901,093600,640432200,4375,4370,4375,4370,409
|
|
20230901,093500,638644825,4375,4360,4375,4360,487
|
|
20230901,093400,636517300,4365,4370,4370,4360,914
|
|
20230901,093300,632531435,4370,4365,4375,4365,2327
|
|
20230901,093200,622367320,4365,4370,4370,4360,229
|
|
20230901,093100,621367775,4360,4365,4365,4360,557
|
|
20230901,093000,618936495,4360,4360,4365,4355,2628
|
|
20230901,092900,607489390,4360,4355,4365,4355,570
|
|
20230901,092800,605002540,4350,4365,4365,4350,1536
|
|
20230901,092700,598312805,4355,4350,4355,4350,3837
|
|
20230901,092600,581621020,4350,4370,4370,4350,10111
|
|
20230901,092500,537528655,4375,4370,4375,4370,734
|
|
20230901,092400,534321065,4375,4355,4380,4355,3646
|
|
20230901,092300,518406830,4345,4370,4370,4345,13191
|
|
20230901,092200,460974185,4370,4385,4385,4370,4314
|
|
20230901,092100,442116945,4385,4375,4385,4375,1796
|
|
20230901,092000,434252390,4380,4380,4380,4375,1347
|
|
20230901,091900,428357690,4380,4380,4380,4375,1795
|
|
20230901,091800,420495615,4380,4390,4390,4380,819
|
|
20230901,091700,416906295,4380,4385,4385,4375,4412
|
|
20230901,091600,397577165,4380,4385,4385,4380,5037
|
|
20230901,091500,375512105,4385,4380,4390,4380,1617
|
|
20230901,091400,368424875,4380,4405,4415,4380,8996
|
|
20230901,091300,328862025,4410,4395,4410,4395,1055
|
|
20230901,091200,324215535,4390,4380,4395,4380,13964
|
|
20230901,091100,263024000,4380,4385,4385,4375,1358
|
|
20230901,091000,257077805,4385,4410,4410,4385,4664
|
|
20230901,090900,236590100,4410,4405,4415,4400,586
|
|
20230901,090800,234006170,4400,4405,4410,4400,709
|
|
20230901,090700,230884205,4400,4420,4425,4400,10458
|
|
20230901,090600,184771150,4420,4420,4420,4415,3494
|
|
20230901,090500,169328295,4410,4410,4415,4410,2365
|
|
20230901,090400,158890530,4415,4415,4420,4405,2259
|
|
20230901,090300,148926300,4400,4390,4410,4385,9327
|
|
20230901,090200,107910115,4385,4400,4400,4385,4262
|
|
20230901,090100,89197445,4405,4405,4410,4390,6752
|
|
20230901,090000,59528700,4405,4370,4405,4370,13599
|