622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,191800,1439920535,3500,3500,3500,3500,0
|
|
20230901,191700,1439920535,3500,3500,3500,3500,0
|
|
20230901,191600,1439920535,3500,3500,3500,3500,0
|
|
20230901,191500,1439920535,3500,3500,3500,3500,0
|
|
20230901,191400,1439920535,3500,3500,3500,3500,0
|
|
20230901,191300,1439920535,3500,3500,3500,3500,0
|
|
20230901,191200,1439920535,3500,3500,3500,3500,0
|
|
20230901,191100,1439920535,3500,3500,3500,3500,0
|
|
20230901,191000,1439920535,3500,3500,3500,3500,0
|
|
20230901,190900,1439920535,3500,3500,3500,3500,0
|
|
20230901,190800,1439920535,3500,3500,3500,3500,0
|
|
20230901,190700,1439920535,3500,3500,3500,3500,0
|
|
20230901,190600,1439920535,3500,3500,3500,3500,0
|
|
20230901,190500,1439920535,3500,3500,3500,3500,0
|
|
20230901,190400,1439920535,3500,3500,3500,3500,0
|
|
20230901,190300,1439920535,3500,3500,3500,3500,0
|
|
20230901,190200,1439920535,3500,3500,3500,3500,0
|
|
20230901,190100,1439920535,3500,3500,3500,3500,0
|
|
20230901,190000,1439920535,3500,3500,3500,3500,0
|
|
20230901,185900,1439920535,3500,3500,3500,3500,0
|
|
20230901,185800,1439920535,3500,3500,3500,3500,0
|
|
20230901,185700,1439920535,3500,3500,3500,3500,0
|
|
20230901,185600,1439920535,3500,3500,3500,3500,0
|
|
20230901,185500,1439920535,3500,3500,3500,3500,0
|
|
20230901,185400,1439920535,3500,3500,3500,3500,0
|
|
20230901,185300,1439920535,3500,3500,3500,3500,0
|
|
20230901,185200,1439920535,3500,3500,3500,3500,0
|
|
20230901,185100,1439920535,3500,3500,3500,3500,0
|
|
20230901,185000,1439920535,3500,3500,3500,3500,0
|
|
20230901,184900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,184800,1439920535,3500,3500,3500,3500,0
|
|
20230901,184700,1439920535,3500,3500,3500,3500,0
|
|
20230901,184600,1439920535,3500,3500,3500,3500,0
|
|
20230901,184500,1439920535,3500,3500,3500,3500,0
|
|
20230901,184400,1439920535,3500,3500,3500,3500,0
|
|
20230901,184300,1439920535,3500,3500,3500,3500,0
|
|
20230901,184200,1439920535,3500,3500,3500,3500,0
|
|
20230901,184100,1439920535,3500,3500,3500,3500,0
|
|
20230901,184000,1439920535,3500,3500,3500,3500,0
|
|
20230901,183900,1439920535,3500,3500,3500,3500,0
|
|
20230901,183800,1439920535,3500,3500,3500,3500,0
|
|
20230901,183700,1439920535,3500,3500,3500,3500,0
|
|
20230901,183600,1439920535,3500,3500,3500,3500,0
|
|
20230901,183500,1439920535,3500,3500,3500,3500,0
|
|
20230901,183400,1439920535,3500,3500,3500,3500,0
|
|
20230901,183300,1439920535,3500,3500,3500,3500,0
|
|
20230901,183200,1439920535,3500,3500,3500,3500,0
|
|
20230901,183100,1439920535,3500,3500,3500,3500,0
|
|
20230901,183000,1439920535,3500,3500,3500,3500,0
|
|
20230901,182900,1439920535,3500,3500,3500,3500,0
|
|
20230901,182800,1439920535,3500,3500,3500,3500,0
|
|
20230901,182700,1439920535,3500,3500,3500,3500,0
|
|
20230901,182600,1439920535,3500,3500,3500,3500,0
|
|
20230901,182500,1439920535,3500,3500,3500,3500,0
|
|
20230901,182400,1439920535,3500,3500,3500,3500,0
|
|
20230901,182300,1439920535,3500,3500,3500,3500,0
|
|
20230901,182200,1439920535,3500,3500,3500,3500,0
|
|
20230901,182100,1439920535,3500,3500,3500,3500,0
|
|
20230901,182000,1439920535,3500,3500,3500,3500,0
|
|
20230901,181900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,181800,1439920535,3500,3500,3500,3500,0
|
|
20230901,181700,1439920535,3500,3500,3500,3500,0
|
|
20230901,181600,1439920535,3500,3500,3500,3500,0
|
|
20230901,181500,1439920535,3500,3500,3500,3500,0
|
|
20230901,181400,1439920535,3500,3500,3500,3500,0
|
|
20230901,181300,1439920535,3500,3500,3500,3500,0
|
|
20230901,181200,1439920535,3500,3500,3500,3500,0
|
|
20230901,181100,1439920535,3500,3500,3500,3500,0
|
|
20230901,181000,1439920535,3500,3500,3500,3500,0
|
|
20230901,180900,1439920535,3500,3500,3500,3500,0
|
|
20230901,180800,1439920535,3500,3500,3500,3500,0
|
|
20230901,180700,1439920535,3500,3500,3500,3500,0
|
|
20230901,180600,1439920535,3500,3500,3500,3500,0
|
|
20230901,180500,1439920535,3500,3500,3500,3500,0
|
|
20230901,180400,1439920535,3500,3500,3500,3500,0
|
|
20230901,180300,1439920535,3500,3500,3500,3500,0
|
|
20230901,180200,1439920535,3500,3500,3500,3500,0
|
|
20230901,180100,1439920535,3500,3500,3500,3500,0
|
|
20230901,180000,1439920535,3500,3500,3500,3500,0
|
|
20230901,175900,1439920535,3500,3500,3500,3500,0
|
|
20230901,175800,1439920535,3500,3500,3500,3500,0
|
|
20230901,175700,1439920535,3500,3500,3500,3500,0
|
|
20230901,175600,1439920535,3500,3500,3500,3500,0
|
|
20230901,175500,1439920535,3500,3500,3500,3500,0
|
|
20230901,175400,1439920535,3500,3500,3500,3500,0
|
|
20230901,175300,1439920535,3500,3500,3500,3500,0
|
|
20230901,175200,1439920535,3500,3500,3500,3500,0
|
|
20230901,175100,1439920535,3500,3500,3500,3500,0
|
|
20230901,175000,1439920535,3500,3500,3500,3500,0
|
|
20230901,174900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,174800,1439920535,3500,3500,3500,3500,0
|
|
20230901,174700,1439920535,3500,3500,3500,3500,0
|
|
20230901,174600,1439920535,3500,3500,3500,3500,0
|
|
20230901,174500,1439920535,3500,3500,3500,3500,0
|
|
20230901,174400,1439920535,3500,3500,3500,3500,0
|
|
20230901,174300,1439920535,3500,3500,3500,3500,0
|
|
20230901,174200,1439920535,3500,3500,3500,3500,0
|
|
20230901,174100,1439920535,3500,3500,3500,3500,0
|
|
20230901,174000,1439920535,3500,3500,3500,3500,0
|
|
20230901,173900,1439920535,3500,3500,3500,3500,0
|
|
20230901,173800,1439920535,3500,3500,3500,3500,0
|
|
20230901,173700,1439920535,3500,3500,3500,3500,0
|
|
20230901,173600,1439920535,3500,3500,3500,3500,0
|
|
20230901,173500,1439920535,3500,3500,3500,3500,0
|
|
20230901,173400,1439920535,3500,3500,3500,3500,0
|
|
20230901,173300,1439920535,3500,3500,3500,3500,0
|
|
20230901,173200,1439920535,3500,3500,3500,3500,0
|
|
20230901,173100,1439920535,3500,3500,3500,3500,0
|
|
20230901,173000,1439920535,3500,3500,3500,3500,0
|
|
20230901,172900,1439920535,3500,3500,3500,3500,0
|
|
20230901,172800,1439920535,3500,3500,3500,3500,0
|
|
20230901,172700,1439920535,3500,3500,3500,3500,0
|
|
20230901,172600,1439920535,3500,3500,3500,3500,0
|
|
20230901,172500,1439920535,3500,3500,3500,3500,0
|
|
20230901,172400,1439920535,3500,3500,3500,3500,0
|
|
20230901,172300,1439920535,3500,3500,3500,3500,0
|
|
20230901,172200,1439920535,3500,3500,3500,3500,0
|
|
20230901,172100,1439920535,3500,3500,3500,3500,0
|
|
20230901,172000,1439920535,3500,3500,3500,3500,0
|
|
20230901,171900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,171800,1439920535,3500,3500,3500,3500,0
|
|
20230901,171700,1439920535,3500,3500,3500,3500,0
|
|
20230901,171600,1439920535,3500,3500,3500,3500,0
|
|
20230901,171500,1439920535,3500,3500,3500,3500,0
|
|
20230901,171400,1439920535,3500,3500,3500,3500,0
|
|
20230901,171300,1439920535,3500,3500,3500,3500,0
|
|
20230901,171200,1439920535,3500,3500,3500,3500,0
|
|
20230901,171100,1439920535,3500,3500,3500,3500,0
|
|
20230901,171000,1439920535,3500,3500,3500,3500,0
|
|
20230901,170900,1439920535,3500,3500,3500,3500,0
|
|
20230901,170800,1439920535,3500,3500,3500,3500,0
|
|
20230901,170700,1439920535,3500,3500,3500,3500,0
|
|
20230901,170600,1439920535,3500,3500,3500,3500,0
|
|
20230901,170500,1439920535,3500,3500,3500,3500,0
|
|
20230901,170400,1439920535,3500,3500,3500,3500,0
|
|
20230901,170300,1439920535,3500,3500,3500,3500,0
|
|
20230901,170200,1439920535,3500,3500,3500,3500,0
|
|
20230901,170100,1439920535,3500,3500,3500,3500,0
|
|
20230901,170000,1439920535,3500,3500,3500,3500,0
|
|
20230901,165900,1439920535,3500,3500,3500,3500,0
|
|
20230901,165800,1439920535,3500,3500,3500,3500,0
|
|
20230901,165700,1439920535,3500,3500,3500,3500,0
|
|
20230901,165600,1439920535,3500,3500,3500,3500,0
|
|
20230901,165500,1439920535,3500,3500,3500,3500,0
|
|
20230901,165400,1439920535,3500,3500,3500,3500,0
|
|
20230901,165300,1439920535,3500,3500,3500,3500,0
|
|
20230901,165200,1439920535,3500,3500,3500,3500,0
|
|
20230901,165100,1439920535,3500,3500,3500,3500,0
|
|
20230901,165000,1439920535,3500,3500,3500,3500,0
|
|
20230901,164900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,164800,1439920535,3500,3500,3500,3500,0
|
|
20230901,164700,1439920535,3500,3500,3500,3500,0
|
|
20230901,164600,1439920535,3500,3500,3500,3500,0
|
|
20230901,164500,1439920535,3500,3500,3500,3500,0
|
|
20230901,164400,1439920535,3500,3500,3500,3500,0
|
|
20230901,164300,1439920535,3500,3500,3500,3500,0
|
|
20230901,164200,1439920535,3500,3500,3500,3500,0
|
|
20230901,164100,1439920535,3500,3500,3500,3500,0
|
|
20230901,164000,1439920535,3500,3500,3500,3500,0
|
|
20230901,163900,1439920535,3500,3500,3500,3500,0
|
|
20230901,163800,1439920535,3500,3500,3500,3500,0
|
|
20230901,163700,1439920535,3500,3500,3500,3500,0
|
|
20230901,163600,1439920535,3500,3500,3500,3500,0
|
|
20230901,163500,1439920535,3500,3500,3500,3500,0
|
|
20230901,163400,1439920535,3500,3500,3500,3500,0
|
|
20230901,163300,1439920535,3500,3500,3500,3500,0
|
|
20230901,163200,1439920535,3500,3500,3500,3500,0
|
|
20230901,163100,1439920535,3500,3500,3500,3500,0
|
|
20230901,163000,1439920535,3500,3500,3500,3500,0
|
|
20230901,162900,1439920535,3500,3500,3500,3500,0
|
|
20230901,162800,1439920535,3500,3500,3500,3500,0
|
|
20230901,162700,1439920535,3500,3500,3500,3500,0
|
|
20230901,162600,1439920535,3500,3500,3500,3500,0
|
|
20230901,162500,1439920535,3500,3500,3500,3500,0
|
|
20230901,162400,1439920535,3500,3500,3500,3500,0
|
|
20230901,162300,1439920535,3500,3500,3500,3500,0
|
|
20230901,162200,1439920535,3500,3500,3500,3500,0
|
|
20230901,162100,1439920535,3500,3500,3500,3500,0
|
|
20230901,162000,1439920535,3500,3500,3500,3500,0
|
|
20230901,161900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,161800,1439920535,3500,3500,3500,3500,0
|
|
20230901,161700,1439920535,3500,3500,3500,3500,0
|
|
20230901,161600,1439920535,3500,3500,3500,3500,0
|
|
20230901,161500,1439920535,3500,3500,3500,3500,0
|
|
20230901,161400,1439920535,3500,3500,3500,3500,0
|
|
20230901,161300,1439920535,3500,3500,3500,3500,0
|
|
20230901,161200,1439920535,3500,3500,3500,3500,0
|
|
20230901,161100,1439920535,3500,3500,3500,3500,0
|
|
20230901,161000,1439920535,3500,3500,3500,3500,0
|
|
20230901,160900,1439920535,3500,3500,3500,3500,0
|
|
20230901,160800,1439920535,3500,3500,3500,3500,0
|
|
20230901,160700,1439920535,3500,3500,3500,3500,0
|
|
20230901,160600,1439920535,3500,3500,3500,3500,0
|
|
20230901,160500,1439920535,3500,3500,3500,3500,0
|
|
20230901,160400,1439920535,3500,3500,3500,3500,0
|
|
20230901,160300,1439920535,3500,3500,3500,3500,0
|
|
20230901,160200,1439920535,3500,3500,3500,3500,0
|
|
20230901,160100,1439920535,3500,3500,3500,3500,0
|
|
20230901,160000,1439920535,3500,3500,3500,3500,0
|
|
20230901,155900,1439920535,3500,3500,3500,3500,0
|
|
20230901,155800,1439920535,3500,3500,3500,3500,0
|
|
20230901,155700,1439920535,3500,3500,3500,3500,0
|
|
20230901,155600,1439920535,3500,3500,3500,3500,0
|
|
20230901,155500,1439920535,3500,3500,3500,3500,0
|
|
20230901,155400,1439920535,3500,3500,3500,3500,0
|
|
20230901,155300,1439920535,3500,3500,3500,3500,0
|
|
20230901,155200,1439920535,3500,3500,3500,3500,0
|
|
20230901,155100,1439920535,3500,3500,3500,3500,0
|
|
20230901,155000,1439920535,3500,3500,3500,3500,0
|
|
20230901,154900,1439920535,3500,3500,3500,3500,20051
|
|
20230901,154800,1439920535,3500,3500,3500,3500,0
|
|
20230901,154700,1439920535,3500,3500,3500,3500,0
|
|
20230901,154600,1439920535,3500,3500,3500,3500,0
|
|
20230901,154500,1439920535,3500,3500,3500,3500,0
|
|
20230901,154400,1439920535,3500,3500,3500,3500,0
|
|
20230901,154300,1439920535,3500,3500,3500,3500,0
|
|
20230901,154200,1439920535,3500,3500,3500,3500,0
|
|
20230901,154100,1439920535,3500,3500,3500,3500,0
|
|
20230901,154000,1439920535,3500,3500,3500,3500,0
|
|
20230901,153900,1439920535,3500,3500,3500,3500,0
|
|
20230901,153800,1439920535,3500,3500,3500,3500,0
|
|
20230901,153700,1439920535,3500,3500,3500,3500,0
|
|
20230901,153600,1439920535,3500,3500,3500,3500,0
|
|
20230901,153500,1439920535,3500,3500,3500,3500,0
|
|
20230901,153400,1439920535,3500,3500,3500,3500,0
|
|
20230901,153300,1439920535,3500,3500,3500,3500,0
|
|
20230901,153200,1439920535,3500,3500,3500,3500,0
|
|
20230901,153100,1439920535,3500,3500,3500,3500,0
|
|
20230901,153000,1439920535,3500,3500,3500,3500,20051
|
|
20230901,152900,1369742035,3480,3480,3480,3480,0
|
|
20230901,152800,1369742035,3480,3480,3480,3480,0
|
|
20230901,152700,1369742035,3480,3480,3480,3480,0
|
|
20230901,152600,1369742035,3480,3480,3480,3480,0
|
|
20230901,152500,1369742035,3480,3480,3480,3480,0
|
|
20230901,152400,1369742035,3480,3480,3480,3480,0
|
|
20230901,152300,1369742035,3480,3480,3480,3480,0
|
|
20230901,152200,1369742035,3480,3480,3480,3480,0
|
|
20230901,152100,1369742035,3480,3480,3480,3480,0
|
|
20230901,152000,1369742035,3480,3480,3480,3480,0
|
|
20230901,151900,1369742035,3480,3480,3485,3480,4475
|
|
20230901,151800,1354168610,3480,3485,3485,3480,1036
|
|
20230901,151700,1350563295,3485,3480,3485,3480,541
|
|
20230901,151600,1348678105,3485,3480,3485,3480,776
|
|
20230901,151500,1345975055,3485,3490,3490,3480,1142
|
|
20230901,151400,1341997845,3490,3490,3490,3485,1417
|
|
20230901,151300,1337059575,3485,3490,3490,3485,4502
|
|
20230901,151200,1321367660,3495,3490,3495,3490,3100
|
|
20230901,151100,1310548655,3495,3490,3495,3490,1056
|
|
20230901,151000,1306862940,3495,3495,3495,3490,348
|
|
20230901,150900,1305646870,3495,3495,3495,3495,2
|
|
20230901,150800,1305639880,3495,3495,3495,3495,1001
|
|
20230901,150700,1302141385,3490,3490,3490,3490,615
|
|
20230901,150600,1299995035,3490,3485,3490,3480,5856
|
|
20230901,150500,1279586385,3480,3480,3480,3480,261
|
|
20230901,150400,1278678105,3485,3485,3485,3480,729
|
|
20230901,150300,1276139750,3485,3485,3485,3480,1554
|
|
20230901,150200,1270730895,3480,3485,3485,3480,976
|
|
20230901,150100,1267334410,3485,3480,3485,3480,673
|
|
20230901,150000,1264989055,3485,3485,3485,3480,96
|
|
20230901,145900,1264654545,3485,3485,3490,3485,158
|
|
20230901,145800,1264103910,3485,3485,3485,3485,1
|
|
20230901,145700,1264100425,3485,3485,3485,3485,60
|
|
20230901,145600,1263891325,3485,3485,3485,3485,495
|
|
20230901,145500,1262166250,3480,3480,3485,3480,2668
|
|
20230901,145400,1252881605,3480,3485,3485,3480,4321
|
|
20230901,145300,1237840750,3485,3490,3490,3485,22
|
|
20230901,145200,1237764075,3485,3490,3490,3485,544
|
|
20230901,145100,1235868185,3490,3485,3490,3485,23
|
|
20230901,145000,1235788020,3485,3485,3485,3485,0
|
|
20230901,144900,1235788020,3485,3480,3485,3480,2259
|
|
20230901,144800,1227924755,3480,3480,3480,3480,249
|
|
20230901,144700,1227058235,3480,3490,3490,3480,1258
|
|
20230901,144600,1222674155,3490,3490,3490,3490,100
|
|
20230901,144500,1222325155,3485,3480,3485,3480,669
|
|
20230901,144400,1219994735,3480,3485,3485,3480,827
|
|
20230901,144300,1217112840,3490,3490,3490,3490,0
|
|
20230901,144200,1217112840,3490,3485,3490,3485,401
|
|
20230901,144100,1215714350,3485,3485,3485,3485,1
|
|
20230901,144000,1215710865,3490,3490,3490,3490,200
|
|
20230901,143900,1215012865,3490,3490,3490,3490,101
|
|
20230901,143800,1214660375,3495,3495,3495,3495,92
|
|
20230901,143700,1214338835,3480,3490,3490,3480,5228
|
|
20230901,143600,1196130215,3490,3490,3490,3490,1
|
|
20230901,143500,1196126725,3490,3485,3490,3480,8719
|
|
20230901,143400,1165711495,3485,3485,3485,3485,209
|
|
20230901,143300,1164983130,3485,3490,3490,3485,2452
|
|
20230901,143200,1156437905,3490,3500,3500,3490,5244
|
|
20230901,143100,1138132455,3500,3500,3500,3500,1
|
|
20230901,143000,1138128955,3500,3500,3500,3500,5
|
|
20230901,142900,1138111455,3495,3495,3500,3495,3159
|
|
20230901,142800,1127069060,3500,3500,3500,3500,4
|
|
20230901,142700,1127055060,3495,3495,3500,3495,590
|
|
20230901,142600,1124992295,3490,3495,3495,3490,1145
|
|
20230901,142500,1120996225,3495,3490,3495,3490,405
|
|
20230901,142400,1119582770,3490,3490,3490,3490,220
|
|
20230901,142300,1118814970,3490,3490,3490,3490,0
|
|
20230901,142200,1118814970,3490,3490,3490,3490,501
|
|
20230901,142100,1117066480,3500,3500,3500,3500,57
|
|
20230901,142000,1116866980,3500,3495,3500,3495,15
|
|
20230901,141900,1116814550,3500,3500,3500,3500,0
|
|
20230901,141800,1116814550,3500,3495,3500,3495,459
|
|
20230901,141700,1115209845,3485,3490,3495,3485,5816
|
|
20230901,141600,1094932675,3495,3495,3495,3495,401
|
|
20230901,141500,1093531180,3490,3495,3495,3490,238
|
|
20230901,141400,1092699850,3495,3490,3495,3490,74
|
|
20230901,141300,1092441540,3490,3495,3495,3490,42
|
|
20230901,141200,1092294955,3490,3490,3490,3490,93
|
|
20230901,141100,1091970385,3490,3490,3490,3490,185
|
|
20230901,141000,1091324735,3495,3495,3495,3495,18
|
|
20230901,140900,1091261825,3495,3495,3495,3495,290
|
|
20230901,140800,1090248275,3495,3490,3495,3490,248
|
|
20230901,140700,1089381765,3490,3485,3495,3485,3387
|
|
20230901,140600,1077556890,3485,3485,3485,3485,1871
|
|
20230901,140500,1071036455,3490,3495,3495,3485,1722
|
|
20230901,140400,1065032125,3490,3495,3495,3490,11852
|
|
20230901,140300,1023663080,3495,3495,3495,3495,3122
|
|
20230901,140200,1012751690,3500,3500,3500,3500,3
|
|
20230901,140100,1012741190,3495,3500,3500,3495,1296
|
|
20230901,140000,1008210570,3500,3500,3500,3500,1
|
|
20230901,135900,1008207070,3500,3500,3500,3500,510
|
|
20230901,135800,1006422070,3495,3500,3500,3495,1171
|
|
20230901,135700,1002329420,3495,3500,3500,3495,131
|
|
20230901,135600,1001871075,3500,3495,3500,3495,22
|
|
20230901,135500,1001794180,3495,3500,3500,3495,2
|
|
20230901,135400,1001787185,3495,3495,3495,3495,0
|
|
20230901,135300,1001787185,3495,3500,3500,3495,30
|
|
20230901,135200,1001682285,3495,3505,3505,3495,312
|
|
20230901,135100,1000591450,3505,3500,3505,3500,888
|
|
20230901,135000,997480320,3500,3500,3500,3500,29
|
|
20230901,134900,997378820,3500,3500,3500,3500,259
|
|
20230901,134800,996472320,3500,3500,3500,3500,5
|
|
20230901,134700,996454820,3500,3500,3500,3500,1303
|
|
20230901,134600,991894320,3500,3500,3500,3500,101
|
|
20230901,134500,991540820,3495,3500,3500,3495,93
|
|
20230901,134400,991215325,3500,3500,3500,3500,450
|
|
20230901,134300,989640325,3500,3500,3500,3500,313
|
|
20230901,134200,988544825,3500,3500,3500,3500,300
|
|
20230901,134100,987494825,3505,3505,3505,3505,5
|
|
20230901,134000,987477300,3505,3505,3505,3505,12
|
|
20230901,133900,987435240,3505,3510,3510,3505,220
|
|
20230901,133800,986664040,3510,3500,3510,3500,204
|
|
20230901,133700,985950030,3500,3505,3510,3500,257
|
|
20230901,133600,985048690,3510,3505,3510,3505,432
|
|
20230901,133500,983534260,3500,3515,3515,3495,21324
|
|
20230901,133400,908849705,3520,3515,3520,3510,2879
|
|
20230901,133300,898735980,3515,3515,3515,3515,21
|
|
20230901,133200,898662165,3520,3520,3520,3520,98
|
|
20230901,133100,898317205,3520,3520,3520,3515,432
|
|
20230901,133000,896796670,3520,3520,3520,3520,25
|
|
20230901,132900,896708670,3520,3515,3520,3515,285
|
|
20230901,132800,895705890,3515,3515,3515,3515,188
|
|
20230901,132700,895045070,3515,3515,3515,3515,244
|
|
20230901,132600,894187410,3515,3515,3515,3515,0
|
|
20230901,132500,894187410,3515,3520,3520,3515,2
|
|
20230901,132400,894180375,3520,3520,3520,3520,213
|
|
20230901,132300,893430615,3515,3515,3515,3515,492
|
|
20230901,132200,891701235,3515,3520,3520,3510,11986
|
|
20230901,132100,849549645,3530,3530,3535,3525,4110
|
|
20230901,132000,835048955,3535,3535,3535,3535,3
|
|
20230901,131900,835038350,3535,3535,3535,3535,15
|
|
20230901,131800,834985325,3530,3530,3530,3530,121
|
|
20230901,131700,834558195,3540,3540,3540,3540,0
|
|
20230901,131600,834558195,3540,3540,3540,3540,3
|
|
20230901,131500,834547575,3535,3535,3535,3535,652
|
|
20230901,131400,832242755,3535,3535,3535,3535,1
|
|
20230901,131300,832239220,3530,3530,3530,3530,0
|
|
20230901,131200,832239220,3530,3530,3535,3530,1884
|
|
20230901,131100,825579700,3530,3535,3535,3530,33
|
|
20230901,131000,825463185,3525,3525,3525,3525,0
|
|
20230901,130900,825463185,3525,3525,3525,3525,0
|
|
20230901,130800,825463185,3525,3525,3525,3525,1
|
|
20230901,130700,825459660,3525,3525,3525,3525,21
|
|
20230901,130600,825385635,3525,3525,3525,3525,0
|
|
20230901,130500,825385635,3525,3525,3525,3525,245
|
|
20230901,130400,824522010,3525,3525,3525,3525,0
|
|
20230901,130300,824522010,3525,3525,3525,3525,166
|
|
20230901,130200,823936860,3530,3530,3530,3530,0
|
|
20230901,130100,823936860,3530,3530,3530,3530,15
|
|
20230901,130000,823883910,3535,3535,3535,3535,0
|
|
20230901,125900,823883910,3535,3535,3535,3535,50
|
|
20230901,125800,823707160,3535,3550,3550,3535,2372
|
|
20230901,125700,815320415,3550,3550,3550,3550,1
|
|
20230901,125600,815316865,3540,3540,3540,3540,480
|
|
20230901,125500,813617665,3540,3540,3540,3540,100
|
|
20230901,125400,813263665,3540,3540,3540,3540,0
|
|
20230901,125300,813263665,3540,3540,3540,3540,92
|
|
20230901,125200,812937985,3540,3540,3540,3540,100
|
|
20230901,125100,812583985,3540,3540,3540,3540,102
|
|
20230901,125000,812222905,3540,3540,3540,3540,0
|
|
20230901,124900,812222905,3540,3540,3540,3540,700
|
|
20230901,124800,809744905,3540,3540,3540,3540,200
|
|
20230901,124700,809036905,3550,3540,3550,3540,1145
|
|
20230901,124600,804983595,3540,3540,3540,3540,0
|
|
20230901,124500,804983595,3540,3540,3545,3540,1437
|
|
20230901,124400,799893790,3545,3545,3545,3545,1438
|
|
20230901,124300,794796080,3545,3545,3545,3545,1
|
|
20230901,124200,794792535,3545,3545,3545,3545,306
|
|
20230901,124100,793707765,3545,3545,3550,3545,946
|
|
20230901,124000,790353695,3545,3545,3545,3545,1000
|
|
20230901,123900,786808695,3540,3530,3540,3530,3545
|
|
20230901,123800,774263855,3530,3540,3540,3520,5785
|
|
20230901,123700,753873980,3540,3540,3545,3540,286
|
|
20230901,123600,752861535,3535,3535,3540,3535,3125
|
|
20230901,123500,741800230,3535,3530,3540,3530,574
|
|
20230901,123400,739770370,3540,3525,3540,3525,704
|
|
20230901,123300,737281270,3525,3525,3525,3525,181
|
|
20230901,123200,736643245,3535,3540,3540,3535,134
|
|
20230901,123100,736169160,3540,3535,3540,3535,500
|
|
20230901,123000,734400250,3535,3540,3540,3535,21
|
|
20230901,122900,734325915,3540,3540,3540,3540,10
|
|
20230901,122800,734290515,3540,3540,3540,3540,0
|
|
20230901,122700,734290515,3540,3540,3540,3540,100
|
|
20230901,122600,733936515,3540,3525,3540,3525,206
|
|
20230901,122500,733209765,3545,3545,3545,3545,0
|
|
20230901,122400,733209765,3545,3545,3545,3545,1145
|
|
20230901,122300,729150740,3545,3525,3545,3525,1992
|
|
20230901,122200,722128920,3525,3525,3525,3525,0
|
|
20230901,122100,722128920,3525,3535,3535,3520,4093
|
|
20230901,122000,707696720,3535,3540,3540,3535,635
|
|
20230901,121900,705451140,3540,3540,3540,3540,0
|
|
20230901,121800,705451140,3540,3540,3540,3540,0
|
|
20230901,121700,705451140,3540,3540,3540,3540,0
|
|
20230901,121600,705451140,3540,3540,3540,3540,142
|
|
20230901,121500,704948460,3550,3540,3550,3540,29
|
|
20230901,121400,704845710,3540,3540,3540,3540,20
|
|
20230901,121300,704774910,3535,3540,3540,3535,4274
|
|
20230901,121200,689655375,3550,3550,3550,3550,1022
|
|
20230901,121100,686027275,3550,3550,3550,3550,727
|
|
20230901,121000,683446425,3550,3560,3560,3550,1058
|
|
20230901,120900,679680525,3565,3565,3565,3565,1001
|
|
20230901,120800,676111960,3550,3550,3550,3550,0
|
|
20230901,120700,676111960,3550,3550,3550,3550,2
|
|
20230901,120600,676104860,3570,3550,3570,3550,508
|
|
20230901,120500,674296120,3550,3540,3550,3540,189
|
|
20230901,120400,673625910,3550,3550,3550,3550,32
|
|
20230901,120300,673512310,3550,3550,3550,3550,15
|
|
20230901,120200,673459060,3540,3560,3560,3540,99
|
|
20230901,120100,673106760,3570,3570,3570,3570,0
|
|
20230901,120000,673106760,3570,3535,3575,3535,2712
|
|
20230901,115900,663474060,3535,3540,3545,3535,817
|
|
20230901,115800,660584795,3545,3545,3545,3545,0
|
|
20230901,115700,660584795,3545,3545,3545,3545,1
|
|
20230901,115600,660581250,3540,3540,3540,3540,123
|
|
20230901,115500,660145830,3540,3535,3540,3535,270
|
|
20230901,115400,659190575,3540,3535,3540,3535,2970
|
|
20230901,115300,648689835,3540,3535,3540,3535,10
|
|
20230901,115200,648654480,3540,3535,3540,3535,95
|
|
20230901,115100,648318305,3535,3540,3540,3535,145
|
|
20230901,115000,647805480,3540,3540,3540,3540,555
|
|
20230901,114900,645840780,3530,3530,3530,3530,270
|
|
20230901,114800,644887680,3535,3530,3535,3530,2
|
|
20230901,114700,644880615,3530,3530,3530,3530,231
|
|
20230901,114600,644065185,3540,3540,3540,3540,39
|
|
20230901,114500,643927125,3540,3540,3540,3540,0
|
|
20230901,114400,643927125,3540,3540,3540,3540,4
|
|
20230901,114300,643912965,3540,3540,3540,3540,0
|
|
20230901,114200,643912965,3540,3525,3540,3525,74
|
|
20230901,114100,643652100,3540,3540,3540,3520,9347
|
|
20230901,114000,610687010,3545,3545,3545,3540,502
|
|
20230901,113900,608907480,3545,3545,3545,3545,1
|
|
20230901,113800,608903935,3555,3545,3555,3545,117
|
|
20230901,113700,608488635,3550,3540,3550,3540,71
|
|
20230901,113600,608236615,3550,3550,3550,3550,0
|
|
20230901,113500,608236615,3550,3550,3550,3550,0
|
|
20230901,113400,608236615,3550,3550,3550,3545,1238
|
|
20230901,113300,603841820,3550,3550,3550,3550,0
|
|
20230901,113200,603841820,3550,3550,3550,3550,6
|
|
20230901,113100,603820520,3550,3550,3550,3550,0
|
|
20230901,113000,603820520,3550,3550,3550,3550,0
|
|
20230901,112900,603820520,3550,3550,3550,3550,1
|
|
20230901,112800,603816970,3545,3545,3545,3545,7
|
|
20230901,112700,603792155,3540,3540,3545,3540,390
|
|
20230901,112600,602410515,3540,3545,3545,3540,5833
|
|
20230901,112500,581756930,3545,3545,3545,3545,59
|
|
20230901,112400,581547775,3550,3545,3550,3545,3562
|
|
20230901,112300,568920475,3545,3545,3550,3545,85
|
|
20230901,112200,568619145,3545,3545,3545,3545,403
|
|
20230901,112100,567190510,3545,3545,3550,3545,747
|
|
20230901,112000,564541410,3550,3545,3550,3545,213
|
|
20230901,111900,563785390,3545,3545,3545,3545,84
|
|
20230901,111800,563487610,3545,3545,3545,3545,906
|
|
20230901,111700,560275840,3545,3545,3545,3545,111
|
|
20230901,111600,559882345,3550,3550,3550,3550,120
|
|
20230901,111500,559456345,3550,3550,3550,3550,39
|
|
20230901,111400,559317895,3545,3545,3545,3545,20
|
|
20230901,111300,559246995,3545,3545,3550,3545,751
|
|
20230901,111200,556583890,3540,3540,3545,3540,532
|
|
20230901,111100,554700605,3540,3540,3540,3540,2
|
|
20230901,111000,554693525,3540,3545,3545,3540,999
|
|
20230901,110900,551153225,3545,3555,3555,3545,2
|
|
20230901,110800,551146125,3550,3550,3550,3550,0
|
|
20230901,110700,551146125,3550,3555,3555,3550,84
|
|
20230901,110600,550847650,3550,3550,3555,3550,1166
|
|
20230901,110500,546708025,3555,3555,3555,3555,597
|
|
20230901,110400,544585690,3555,3555,3555,3555,403
|
|
20230901,110300,543153025,3550,3550,3550,3550,7
|
|
20230901,110200,543128175,3555,3550,3555,3550,27
|
|
20230901,110100,543032310,3550,3550,3550,3550,72
|
|
20230901,110000,542776710,3555,3550,3555,3550,603
|
|
20230901,105900,540635990,3550,3550,3550,3550,3
|
|
20230901,105800,540625340,3560,3555,3560,3555,23
|
|
20230901,105700,540543560,3555,3550,3560,3550,67
|
|
20230901,105600,540305470,3550,3550,3550,3550,157
|
|
20230901,105500,539748120,3555,3555,3555,3555,0
|
|
20230901,105400,539748120,3555,3555,3555,3555,5
|
|
20230901,105300,539730345,3555,3555,3560,3555,131
|
|
20230901,105200,539264635,3555,3555,3560,3555,24
|
|
20230901,105100,539179310,3560,3560,3560,3560,0
|
|
20230901,105000,539179310,3560,3555,3560,3555,63
|
|
20230901,104900,538955340,3550,3550,3555,3545,1625
|
|
20230901,104800,533186305,3550,3555,3555,3550,78
|
|
20230901,104700,532909205,3555,3555,3560,3555,363
|
|
20230901,104600,531618685,3560,3560,3560,3555,71
|
|
20230901,104500,531365935,3560,3560,3560,3560,32
|
|
20230901,104400,531252015,3565,3560,3570,3560,77
|
|
20230901,104300,530977560,3565,3560,3565,3560,796
|
|
20230901,104200,528141000,3560,3560,3560,3560,973
|
|
20230901,104100,524677120,3565,3570,3570,3565,896
|
|
20230901,104000,521480235,3580,3580,3580,3580,1839
|
|
20230901,103900,514896615,3565,3585,3585,3565,7644
|
|
20230901,103800,487505335,3585,3580,3585,3580,8465
|
|
20230901,103700,457169625,3580,3580,3580,3580,191
|
|
20230901,103600,456485845,3580,3570,3580,3560,4604
|
|
20230901,103500,440015095,3570,3570,3570,3570,101
|
|
20230901,103400,439654525,3570,3560,3570,3560,410
|
|
20230901,103300,438194885,3560,3560,3560,3560,564
|
|
20230901,103200,436187045,3565,3565,3565,3565,10
|
|
20230901,103100,436151395,3560,3560,3560,3560,704
|
|
20230901,103000,433645155,3560,3570,3570,3560,502
|
|
20230901,102900,431853035,3570,3560,3575,3560,2116
|
|
20230901,102800,424319470,3560,3570,3570,3560,130
|
|
20230901,102700,423855670,3570,3570,3570,3570,152
|
|
20230901,102600,423313030,3560,3575,3575,3560,1054
|
|
20230901,102500,419557420,3565,3570,3575,3565,1198
|
|
20230901,102400,415280925,3570,3570,3570,3560,104
|
|
20230901,102300,414909655,3565,3565,3565,3560,600
|
|
20230901,102200,412770905,3565,3555,3565,3555,1337
|
|
20230901,102100,408011380,3555,3555,3555,3555,25
|
|
20230901,102000,407922505,3555,3555,3555,3555,103
|
|
20230901,101900,407556340,3555,3555,3555,3555,364
|
|
20230901,101800,406262320,3555,3555,3555,3550,337
|
|
20230901,101700,405064290,3555,3555,3555,3555,705
|
|
20230901,101600,402558015,3555,3555,3555,3555,855
|
|
20230901,101500,399518490,3545,3555,3555,3545,1896
|
|
20230901,101400,392791530,3555,3560,3560,3555,1182
|
|
20230901,101300,388588520,3555,3560,3565,3555,607
|
|
20230901,101200,386429840,3560,3560,3560,3560,153
|
|
20230901,101100,385885160,3560,3555,3560,3555,403
|
|
20230901,101000,384451480,3560,3555,3560,3555,100
|
|
20230901,100900,384095730,3555,3555,3560,3555,182
|
|
20230901,100800,383448715,3555,3560,3560,3555,1816
|
|
20230901,100700,376991520,3560,3555,3560,3555,400
|
|
20230901,100600,375568265,3560,3560,3560,3560,154
|
|
20230901,100500,375020025,3560,3560,3565,3560,296
|
|
20230901,100400,373965460,3560,3560,3560,3560,1117
|
|
20230901,100300,369988940,3560,3560,3560,3560,0
|
|
20230901,100200,369988940,3560,3570,3570,3560,779
|
|
20230901,100100,367214220,3565,3565,3565,3565,1339
|
|
20230901,100000,362440685,3560,3565,3570,3560,402
|
|
20230901,095900,361008600,3570,3570,3570,3560,607
|
|
20230901,095800,358841730,3570,3570,3570,3570,384
|
|
20230901,095700,357470850,3570,3560,3570,3560,2959
|
|
20230901,095600,346935025,3560,3565,3565,3560,79
|
|
20230901,095500,346653430,3560,3560,3560,3560,383
|
|
20230901,095400,345289950,3560,3560,3560,3560,303
|
|
20230901,095300,344211270,3560,3565,3570,3560,1350
|
|
20230901,095200,339403730,3570,3570,3570,3560,267
|
|
20230901,095100,338451580,3570,3565,3570,3565,581
|
|
20230901,095000,336379300,3565,3560,3565,3560,128
|
|
20230901,094900,335923100,3560,3560,3560,3560,311
|
|
20230901,094800,334815940,3560,3545,3560,3545,26
|
|
20230901,094700,334723755,3545,3560,3560,3545,1454
|
|
20230901,094600,329564795,3560,3555,3560,3555,1028
|
|
20230901,094500,325905625,3555,3555,3555,3555,201
|
|
20230901,094400,325191070,3555,3560,3560,3555,817
|
|
20230901,094300,322282945,3560,3570,3570,3560,142
|
|
20230901,094200,321776560,3570,3565,3570,3565,214
|
|
20230901,094100,321013355,3565,3565,3565,3565,153
|
|
20230901,094000,320467910,3565,3570,3570,3565,524
|
|
20230901,093900,318598095,3570,3550,3570,3550,1842
|
|
20230901,093800,312047190,3550,3555,3555,3550,214
|
|
20230901,093700,311287190,3550,3565,3565,3550,1625
|
|
20230901,093600,305515550,3555,3555,3555,3555,1550
|
|
20230901,093500,300005300,3555,3555,3555,3555,519
|
|
20230901,093400,298160255,3550,3550,3555,3550,2038
|
|
20230901,093300,290921355,3550,3560,3560,3540,4284
|
|
20230901,093200,275702485,3560,3560,3560,3560,50
|
|
20230901,093100,275524485,3560,3555,3570,3555,1879
|
|
20230901,093000,268834280,3565,3570,3570,3560,4424
|
|
20230901,092900,253077510,3570,3580,3580,3570,680
|
|
20230901,092800,250647115,3580,3580,3580,3575,1285
|
|
20230901,092700,246047045,3580,3570,3580,3570,2300
|
|
20230901,092600,237820820,3560,3570,3570,3560,1096
|
|
20230901,092500,233909010,3570,3570,3570,3570,809
|
|
20230901,092400,231020880,3575,3565,3575,3560,17
|
|
20230901,092300,230960220,3565,3575,3585,3555,9316
|
|
20230901,092200,197685065,3575,3575,3580,3575,1341
|
|
20230901,092100,192890945,3575,3575,3575,3575,480
|
|
20230901,092000,191174945,3575,3575,3575,3570,2499
|
|
20230901,091900,182241100,3575,3570,3575,3565,2535
|
|
20230901,091800,173191055,3565,3565,3565,3560,2131
|
|
20230901,091700,165594060,3560,3560,3560,3560,1075
|
|
20230901,091600,161767060,3560,3555,3560,3545,445
|
|
20230901,091500,160186935,3560,3555,3560,3555,77
|
|
20230901,091400,159912915,3560,3555,3560,3555,467
|
|
20230901,091300,158252450,3560,3560,3560,3555,1110
|
|
20230901,091200,154303575,3560,3560,3565,3560,2539
|
|
20230901,091100,145257965,3565,3560,3565,3550,2950
|
|
20230901,091000,134750070,3560,3560,3565,3555,7116
|
|
20230901,090900,109414910,3560,3545,3560,3545,3415
|
|
20230901,090800,97291965,3545,3545,3545,3545,10
|
|
20230901,090700,97256515,3545,3530,3545,3530,596
|
|
20230901,090600,95143740,3535,3540,3540,3535,1594
|
|
20230901,090500,89507425,3545,3550,3550,3545,4
|
|
20230901,090400,89493240,3535,3555,3555,3535,1659
|
|
20230901,090300,83611965,3555,3545,3555,3545,520
|
|
20230901,090200,81765865,3555,3540,3555,3540,3054
|
|
20230901,090100,70946920,3565,3540,3580,3530,5494
|
|
20230901,090000,51404240,3520,3515,3540,3515,11496
|