643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,193900,3790918805,2190,2190,2190,2190,0
|
|
20230901,193800,3790918805,2190,2190,2190,2190,0
|
|
20230901,193700,3790918805,2190,2190,2190,2190,0
|
|
20230901,193600,3790918805,2190,2190,2190,2190,0
|
|
20230901,193500,3790918805,2190,2190,2190,2190,0
|
|
20230901,193400,3790918805,2190,2190,2190,2190,0
|
|
20230901,193300,3790918805,2190,2190,2190,2190,0
|
|
20230901,193200,3790918805,2190,2190,2190,2190,0
|
|
20230901,193100,3790918805,2190,2190,2190,2190,0
|
|
20230901,193000,3790918805,2190,2190,2190,2190,0
|
|
20230901,192900,3790918805,2190,2190,2190,2190,0
|
|
20230901,192800,3790918805,2190,2190,2190,2190,0
|
|
20230901,192700,3790918805,2190,2190,2190,2190,0
|
|
20230901,192600,3790918805,2190,2190,2190,2190,0
|
|
20230901,192500,3790918805,2190,2190,2190,2190,0
|
|
20230901,192400,3790918805,2190,2190,2190,2190,0
|
|
20230901,192300,3790918805,2190,2190,2190,2190,0
|
|
20230901,192200,3790918805,2190,2190,2190,2190,0
|
|
20230901,192100,3790918805,2190,2190,2190,2190,0
|
|
20230901,192000,3790918805,2190,2190,2190,2190,0
|
|
20230901,191900,3790918805,2190,2190,2190,2190,0
|
|
20230901,191800,3790918805,2190,2190,2190,2190,0
|
|
20230901,191700,3790918805,2190,2190,2190,2190,0
|
|
20230901,191600,3790918805,2190,2190,2190,2190,0
|
|
20230901,191500,3790918805,2190,2190,2190,2190,0
|
|
20230901,191400,3790918805,2190,2190,2190,2190,0
|
|
20230901,191300,3790918805,2190,2190,2190,2190,0
|
|
20230901,191200,3790918805,2190,2190,2190,2190,0
|
|
20230901,191100,3790918805,2190,2190,2190,2190,0
|
|
20230901,191000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,190900,3790918805,2190,2190,2190,2190,0
|
|
20230901,190800,3790918805,2190,2190,2190,2190,0
|
|
20230901,190700,3790918805,2190,2190,2190,2190,0
|
|
20230901,190600,3790918805,2190,2190,2190,2190,0
|
|
20230901,190500,3790918805,2190,2190,2190,2190,0
|
|
20230901,190400,3790918805,2190,2190,2190,2190,0
|
|
20230901,190300,3790918805,2190,2190,2190,2190,0
|
|
20230901,190200,3790918805,2190,2190,2190,2190,0
|
|
20230901,190100,3790918805,2190,2190,2190,2190,0
|
|
20230901,190000,3790918805,2190,2190,2190,2190,0
|
|
20230901,185900,3790918805,2190,2190,2190,2190,0
|
|
20230901,185800,3790918805,2190,2190,2190,2190,0
|
|
20230901,185700,3790918805,2190,2190,2190,2190,0
|
|
20230901,185600,3790918805,2190,2190,2190,2190,0
|
|
20230901,185500,3790918805,2190,2190,2190,2190,0
|
|
20230901,185400,3790918805,2190,2190,2190,2190,0
|
|
20230901,185300,3790918805,2190,2190,2190,2190,0
|
|
20230901,185200,3790918805,2190,2190,2190,2190,0
|
|
20230901,185100,3790918805,2190,2190,2190,2190,0
|
|
20230901,185000,3790918805,2190,2190,2190,2190,0
|
|
20230901,184900,3790918805,2190,2190,2190,2190,0
|
|
20230901,184800,3790918805,2190,2190,2190,2190,0
|
|
20230901,184700,3790918805,2190,2190,2190,2190,0
|
|
20230901,184600,3790918805,2190,2190,2190,2190,0
|
|
20230901,184500,3790918805,2190,2190,2190,2190,0
|
|
20230901,184400,3790918805,2190,2190,2190,2190,0
|
|
20230901,184300,3790918805,2190,2190,2190,2190,0
|
|
20230901,184200,3790918805,2190,2190,2190,2190,0
|
|
20230901,184100,3790918805,2190,2190,2190,2190,0
|
|
20230901,184000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,183900,3790918805,2190,2190,2190,2190,0
|
|
20230901,183800,3790918805,2190,2190,2190,2190,0
|
|
20230901,183700,3790918805,2190,2190,2190,2190,0
|
|
20230901,183600,3790918805,2190,2190,2190,2190,0
|
|
20230901,183500,3790918805,2190,2190,2190,2190,0
|
|
20230901,183400,3790918805,2190,2190,2190,2190,0
|
|
20230901,183300,3790918805,2190,2190,2190,2190,0
|
|
20230901,183200,3790918805,2190,2190,2190,2190,0
|
|
20230901,183100,3790918805,2190,2190,2190,2190,0
|
|
20230901,183000,3790918805,2190,2190,2190,2190,0
|
|
20230901,182900,3790918805,2190,2190,2190,2190,0
|
|
20230901,182800,3790918805,2190,2190,2190,2190,0
|
|
20230901,182700,3790918805,2190,2190,2190,2190,0
|
|
20230901,182600,3790918805,2190,2190,2190,2190,0
|
|
20230901,182500,3790918805,2190,2190,2190,2190,0
|
|
20230901,182400,3790918805,2190,2190,2190,2190,0
|
|
20230901,182300,3790918805,2190,2190,2190,2190,0
|
|
20230901,182200,3790918805,2190,2190,2190,2190,0
|
|
20230901,182100,3790918805,2190,2190,2190,2190,0
|
|
20230901,182000,3790918805,2190,2190,2190,2190,0
|
|
20230901,181900,3790918805,2190,2190,2190,2190,0
|
|
20230901,181800,3790918805,2190,2190,2190,2190,0
|
|
20230901,181700,3790918805,2190,2190,2190,2190,0
|
|
20230901,181600,3790918805,2190,2190,2190,2190,0
|
|
20230901,181500,3790918805,2190,2190,2190,2190,0
|
|
20230901,181400,3790918805,2190,2190,2190,2190,0
|
|
20230901,181300,3790918805,2190,2190,2190,2190,0
|
|
20230901,181200,3790918805,2190,2190,2190,2190,0
|
|
20230901,181100,3790918805,2190,2190,2190,2190,0
|
|
20230901,181000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,180900,3790918805,2190,2190,2190,2190,0
|
|
20230901,180800,3790918805,2190,2190,2190,2190,0
|
|
20230901,180700,3790918805,2190,2190,2190,2190,0
|
|
20230901,180600,3790918805,2190,2190,2190,2190,0
|
|
20230901,180500,3790918805,2190,2190,2190,2190,0
|
|
20230901,180400,3790918805,2190,2190,2190,2190,0
|
|
20230901,180300,3790918805,2190,2190,2190,2190,0
|
|
20230901,180200,3790918805,2190,2190,2190,2190,0
|
|
20230901,180100,3790918805,2190,2190,2190,2190,0
|
|
20230901,180000,3790918805,2190,2190,2190,2190,0
|
|
20230901,175900,3790918805,2190,2190,2190,2190,0
|
|
20230901,175800,3790918805,2190,2190,2190,2190,0
|
|
20230901,175700,3790918805,2190,2190,2190,2190,0
|
|
20230901,175600,3790918805,2190,2190,2190,2190,0
|
|
20230901,175500,3790918805,2190,2190,2190,2190,0
|
|
20230901,175400,3790918805,2190,2190,2190,2190,0
|
|
20230901,175300,3790918805,2190,2190,2190,2190,0
|
|
20230901,175200,3790918805,2190,2190,2190,2190,0
|
|
20230901,175100,3790918805,2190,2190,2190,2190,0
|
|
20230901,175000,3790918805,2190,2190,2190,2190,0
|
|
20230901,174900,3790918805,2190,2190,2190,2190,0
|
|
20230901,174800,3790918805,2190,2190,2190,2190,0
|
|
20230901,174700,3790918805,2190,2190,2190,2190,0
|
|
20230901,174600,3790918805,2190,2190,2190,2190,0
|
|
20230901,174500,3790918805,2190,2190,2190,2190,0
|
|
20230901,174400,3790918805,2190,2190,2190,2190,0
|
|
20230901,174300,3790918805,2190,2190,2190,2190,0
|
|
20230901,174200,3790918805,2190,2190,2190,2190,0
|
|
20230901,174100,3790918805,2190,2190,2190,2190,0
|
|
20230901,174000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,173900,3790918805,2190,2190,2190,2190,0
|
|
20230901,173800,3790918805,2190,2190,2190,2190,0
|
|
20230901,173700,3790918805,2190,2190,2190,2190,0
|
|
20230901,173600,3790918805,2190,2190,2190,2190,0
|
|
20230901,173500,3790918805,2190,2190,2190,2190,0
|
|
20230901,173400,3790918805,2190,2190,2190,2190,0
|
|
20230901,173300,3790918805,2190,2190,2190,2190,0
|
|
20230901,173200,3790918805,2190,2190,2190,2190,0
|
|
20230901,173100,3790918805,2190,2190,2190,2190,0
|
|
20230901,173000,3790918805,2190,2190,2190,2190,0
|
|
20230901,172900,3790918805,2190,2190,2190,2190,0
|
|
20230901,172800,3790918805,2190,2190,2190,2190,0
|
|
20230901,172700,3790918805,2190,2190,2190,2190,0
|
|
20230901,172600,3790918805,2190,2190,2190,2190,0
|
|
20230901,172500,3790918805,2190,2190,2190,2190,0
|
|
20230901,172400,3790918805,2190,2190,2190,2190,0
|
|
20230901,172300,3790918805,2190,2190,2190,2190,0
|
|
20230901,172200,3790918805,2190,2190,2190,2190,0
|
|
20230901,172100,3790918805,2190,2190,2190,2190,0
|
|
20230901,172000,3790918805,2190,2190,2190,2190,0
|
|
20230901,171900,3790918805,2190,2190,2190,2190,0
|
|
20230901,171800,3790918805,2190,2190,2190,2190,0
|
|
20230901,171700,3790918805,2190,2190,2190,2190,0
|
|
20230901,171600,3790918805,2190,2190,2190,2190,0
|
|
20230901,171500,3790918805,2190,2190,2190,2190,0
|
|
20230901,171400,3790918805,2190,2190,2190,2190,0
|
|
20230901,171300,3790918805,2190,2190,2190,2190,0
|
|
20230901,171200,3790918805,2190,2190,2190,2190,0
|
|
20230901,171100,3790918805,2190,2190,2190,2190,0
|
|
20230901,171000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,170900,3790918805,2190,2190,2190,2190,0
|
|
20230901,170800,3790918805,2190,2190,2190,2190,0
|
|
20230901,170700,3790918805,2190,2190,2190,2190,0
|
|
20230901,170600,3790918805,2190,2190,2190,2190,0
|
|
20230901,170500,3790918805,2190,2190,2190,2190,0
|
|
20230901,170400,3790918805,2190,2190,2190,2190,0
|
|
20230901,170300,3790918805,2190,2190,2190,2190,0
|
|
20230901,170200,3790918805,2190,2190,2190,2190,0
|
|
20230901,170100,3790918805,2190,2190,2190,2190,0
|
|
20230901,170000,3790918805,2190,2190,2190,2190,0
|
|
20230901,165900,3790918805,2190,2190,2190,2190,0
|
|
20230901,165800,3790918805,2190,2190,2190,2190,0
|
|
20230901,165700,3790918805,2190,2190,2190,2190,0
|
|
20230901,165600,3790918805,2190,2190,2190,2190,0
|
|
20230901,165500,3790918805,2190,2190,2190,2190,0
|
|
20230901,165400,3790918805,2190,2190,2190,2190,0
|
|
20230901,165300,3790918805,2190,2190,2190,2190,0
|
|
20230901,165200,3790918805,2190,2190,2190,2190,0
|
|
20230901,165100,3790918805,2190,2190,2190,2190,0
|
|
20230901,165000,3790918805,2190,2190,2190,2190,0
|
|
20230901,164900,3790918805,2190,2190,2190,2190,0
|
|
20230901,164800,3790918805,2190,2190,2190,2190,0
|
|
20230901,164700,3790918805,2190,2190,2190,2190,0
|
|
20230901,164600,3790918805,2190,2190,2190,2190,0
|
|
20230901,164500,3790918805,2190,2190,2190,2190,0
|
|
20230901,164400,3790918805,2190,2190,2190,2190,0
|
|
20230901,164300,3790918805,2190,2190,2190,2190,0
|
|
20230901,164200,3790918805,2190,2190,2190,2190,0
|
|
20230901,164100,3790918805,2190,2190,2190,2190,0
|
|
20230901,164000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,163900,3790918805,2190,2190,2190,2190,0
|
|
20230901,163800,3790918805,2190,2190,2190,2190,0
|
|
20230901,163700,3790918805,2190,2190,2190,2190,0
|
|
20230901,163600,3790918805,2190,2190,2190,2190,0
|
|
20230901,163500,3790918805,2190,2190,2190,2190,0
|
|
20230901,163400,3790918805,2190,2190,2190,2190,0
|
|
20230901,163300,3790918805,2190,2190,2190,2190,0
|
|
20230901,163200,3790918805,2190,2190,2190,2190,0
|
|
20230901,163100,3790918805,2190,2190,2190,2190,0
|
|
20230901,163000,3790918805,2190,2190,2190,2190,0
|
|
20230901,162900,3790918805,2190,2190,2190,2190,0
|
|
20230901,162800,3790918805,2190,2190,2190,2190,0
|
|
20230901,162700,3790918805,2190,2190,2190,2190,0
|
|
20230901,162600,3790918805,2190,2190,2190,2190,0
|
|
20230901,162500,3790918805,2190,2190,2190,2190,0
|
|
20230901,162400,3790918805,2190,2190,2190,2190,0
|
|
20230901,162300,3790918805,2190,2190,2190,2190,0
|
|
20230901,162200,3790918805,2190,2190,2190,2190,0
|
|
20230901,162100,3790918805,2190,2190,2190,2190,0
|
|
20230901,162000,3790918805,2190,2190,2190,2190,0
|
|
20230901,161900,3790918805,2190,2190,2190,2190,0
|
|
20230901,161800,3790918805,2190,2190,2190,2190,0
|
|
20230901,161700,3790918805,2190,2190,2190,2190,0
|
|
20230901,161600,3790918805,2190,2190,2190,2190,0
|
|
20230901,161500,3790918805,2190,2190,2190,2190,0
|
|
20230901,161400,3790918805,2190,2190,2190,2190,0
|
|
20230901,161300,3790918805,2190,2190,2190,2190,0
|
|
20230901,161200,3790918805,2190,2190,2190,2190,0
|
|
20230901,161100,3790918805,2190,2190,2190,2190,0
|
|
20230901,161000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,160900,3790918805,2190,2190,2190,2190,0
|
|
20230901,160800,3790918805,2190,2190,2190,2190,0
|
|
20230901,160700,3790918805,2190,2190,2190,2190,0
|
|
20230901,160600,3790918805,2190,2190,2190,2190,0
|
|
20230901,160500,3790918805,2190,2190,2190,2190,0
|
|
20230901,160400,3790918805,2190,2190,2190,2190,0
|
|
20230901,160300,3790918805,2190,2190,2190,2190,0
|
|
20230901,160200,3790918805,2190,2190,2190,2190,0
|
|
20230901,160100,3790918805,2190,2190,2190,2190,0
|
|
20230901,160000,3790918805,2190,2190,2190,2190,0
|
|
20230901,155900,3790918805,2190,2190,2190,2190,0
|
|
20230901,155800,3790918805,2190,2190,2190,2190,0
|
|
20230901,155700,3790918805,2190,2190,2190,2190,0
|
|
20230901,155600,3790918805,2190,2190,2190,2190,0
|
|
20230901,155500,3790918805,2190,2190,2190,2190,0
|
|
20230901,155400,3790918805,2190,2190,2190,2190,0
|
|
20230901,155300,3790918805,2190,2190,2190,2190,0
|
|
20230901,155200,3790918805,2190,2190,2190,2190,0
|
|
20230901,155100,3790918805,2190,2190,2190,2190,0
|
|
20230901,155000,3790918805,2190,2190,2190,2190,0
|
|
20230901,154900,3790918805,2190,2190,2190,2190,0
|
|
20230901,154800,3790918805,2190,2190,2190,2190,0
|
|
20230901,154700,3790918805,2190,2190,2190,2190,0
|
|
20230901,154600,3790918805,2190,2190,2190,2190,0
|
|
20230901,154500,3790918805,2190,2190,2190,2190,0
|
|
20230901,154400,3790918805,2190,2190,2190,2190,0
|
|
20230901,154300,3790918805,2190,2190,2190,2190,0
|
|
20230901,154200,3790918805,2190,2190,2190,2190,0
|
|
20230901,154100,3790918805,2190,2190,2190,2190,0
|
|
20230901,154000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,153900,3790918805,2190,2190,2190,2190,0
|
|
20230901,153800,3790918805,2190,2190,2190,2190,0
|
|
20230901,153700,3790918805,2190,2190,2190,2190,0
|
|
20230901,153600,3790918805,2190,2190,2190,2190,0
|
|
20230901,153500,3790918805,2190,2190,2190,2190,0
|
|
20230901,153400,3790918805,2190,2190,2190,2190,0
|
|
20230901,153300,3790918805,2190,2190,2190,2190,0
|
|
20230901,153200,3790918805,2190,2190,2190,2190,0
|
|
20230901,153100,3790918805,2190,2190,2190,2190,0
|
|
20230901,153000,3790918805,2190,2190,2190,2190,18118
|
|
20230901,152900,3751240385,2195,2195,2195,2195,0
|
|
20230901,152800,3751240385,2195,2195,2195,2195,0
|
|
20230901,152700,3751240385,2195,2195,2195,2195,0
|
|
20230901,152600,3751240385,2195,2195,2195,2195,0
|
|
20230901,152500,3751240385,2195,2195,2195,2195,0
|
|
20230901,152400,3751240385,2195,2195,2195,2195,0
|
|
20230901,152300,3751240385,2195,2195,2195,2195,0
|
|
20230901,152200,3751240385,2195,2195,2195,2195,0
|
|
20230901,152100,3751240385,2195,2195,2195,2195,0
|
|
20230901,152000,3751240385,2195,2195,2195,2195,0
|
|
20230901,151900,3751240385,2195,2195,2195,2190,643
|
|
20230901,151800,3749832005,2195,2190,2195,2190,832
|
|
20230901,151700,3748009130,2195,2190,2195,2190,684
|
|
20230901,151600,3746509105,2190,2190,2195,2185,192
|
|
20230901,151500,3746088720,2190,2185,2190,2185,1125
|
|
20230901,151400,3743625475,2190,2195,2195,2190,7704
|
|
20230901,151300,3726752035,2195,2195,2195,2195,768
|
|
20230901,151200,3725066275,2195,2190,2195,2190,563
|
|
20230901,151100,3723831930,2195,2195,2195,2190,468
|
|
20230901,151000,3722806490,2195,2195,2195,2195,23
|
|
20230901,150900,3722756005,2195,2195,2195,2190,555
|
|
20230901,150800,3721537795,2195,2195,2195,2195,55
|
|
20230901,150700,3721417070,2195,2195,2195,2195,5
|
|
20230901,150600,3721406095,2190,2195,2195,2190,143
|
|
20230901,150500,3721092920,2190,2190,2195,2190,6975
|
|
20230901,150400,3705817660,2195,2200,2200,2190,1037
|
|
20230901,150300,3703546585,2200,2200,2200,2195,593
|
|
20230901,150200,3702244940,2200,2195,2205,2195,702
|
|
20230901,150100,3700704035,2205,2205,2205,2205,15
|
|
20230901,150000,3700670960,2205,2205,2205,2205,0
|
|
20230901,145900,3700670960,2205,2200,2205,2200,51
|
|
20230901,145800,3700558755,2205,2205,2205,2205,0
|
|
20230901,145700,3700558755,2205,2200,2205,2200,439
|
|
20230901,145600,3699592265,2200,2200,2200,2200,1432
|
|
20230901,145500,3696441865,2200,2195,2200,2195,162
|
|
20230901,145400,3696086270,2200,2195,2200,2195,2161
|
|
20230901,145300,3691342865,2195,2195,2200,2195,476
|
|
20230901,145200,3690295755,2200,2200,2200,2200,0
|
|
20230901,145100,3690295755,2200,2200,2200,2195,1002
|
|
20230901,145000,3688091360,2195,2195,2200,2195,3841
|
|
20230901,144900,3679656330,2200,2190,2200,2190,1821
|
|
20230901,144800,3675661735,2195,2190,2195,2185,20755
|
|
20230901,144700,3630208260,2190,2190,2190,2185,308
|
|
20230901,144600,3629533765,2185,2190,2190,2185,1522
|
|
20230901,144500,3626206190,2185,2190,2195,2185,12006
|
|
20230901,144400,3599924795,2190,2190,2195,2190,18286
|
|
20230901,144300,3559878225,2195,2195,2195,2195,4
|
|
20230901,144200,3559869445,2195,2190,2195,2190,903
|
|
20230901,144100,3557891870,2190,2195,2195,2190,2047
|
|
20230901,144000,3553408925,2190,2190,2195,2190,675
|
|
20230901,143900,3551930670,2195,2190,2195,2190,2
|
|
20230901,143800,3551926285,2190,2190,2190,2190,200
|
|
20230901,143700,3551488285,2195,2195,2195,2195,1776
|
|
20230901,143600,3547589965,2200,2190,2200,2190,2446
|
|
20230901,143500,3542221995,2190,2195,2195,2190,1281
|
|
20230901,143400,3539411405,2195,2205,2205,2195,4775
|
|
20230901,143300,3528930270,2195,2200,2200,2195,3390
|
|
20230901,143200,3521472970,2205,2205,2205,2205,0
|
|
20230901,143100,3521472970,2205,2205,2205,2205,11
|
|
20230901,143000,3521448715,2205,2205,2205,2205,50
|
|
20230901,142900,3521338465,2205,2205,2205,2205,1
|
|
20230901,142800,3521336260,2205,2200,2205,2200,712
|
|
20230901,142700,3519769795,2210,2210,2210,2210,0
|
|
20230901,142600,3519769795,2210,2210,2210,2210,0
|
|
20230901,142500,3519769795,2210,2200,2210,2200,2001
|
|
20230901,142400,3515367585,2210,2200,2210,2200,501
|
|
20230901,142300,3514265375,2210,2200,2210,2200,3202
|
|
20230901,142200,3507218965,2210,2205,2210,2205,2507
|
|
20230901,142100,3501688525,2210,2210,2210,2205,583
|
|
20230901,142000,3500401905,2205,2205,2205,2205,5
|
|
20230901,141900,3500390880,2210,2210,2210,2210,486
|
|
20230901,141800,3499316820,2210,2205,2210,2205,7630
|
|
20230901,141700,3482491630,2205,2210,2210,2205,1060
|
|
20230901,141600,3480154030,2210,2215,2215,2205,342
|
|
20230901,141500,3479399805,2215,2215,2215,2215,1
|
|
20230901,141400,3479397590,2205,2210,2215,2205,993
|
|
20230901,141300,3477206055,2215,2215,2215,2215,0
|
|
20230901,141200,3477206055,2215,2215,2215,2210,109
|
|
20230901,141100,3476965150,2215,2210,2215,2210,2417
|
|
20230901,141000,3471623570,2210,2215,2215,2210,327
|
|
20230901,140900,3470899400,2215,2210,2215,2210,2350
|
|
20230901,140800,3465705895,2215,2215,2215,2215,1
|
|
20230901,140700,3465703680,2215,2210,2215,2210,44
|
|
20230901,140600,3465606430,2215,2215,2215,2215,10
|
|
20230901,140500,3465584280,2215,2210,2215,2210,1525
|
|
20230901,140400,3462212475,2210,2210,2210,2210,5
|
|
20230901,140300,3462201425,2210,2210,2210,2210,1475
|
|
20230901,140200,3458941675,2205,2210,2210,2205,280
|
|
20230901,140100,3458323010,2210,2205,2210,2205,2002
|
|
20230901,140000,3453904090,2210,2210,2210,2205,566
|
|
20230901,135900,3452655025,2210,2210,2210,2210,1
|
|
20230901,135800,3452652815,2205,2205,2205,2205,5
|
|
20230901,135700,3452641790,2210,2210,2210,2210,90
|
|
20230901,135600,3452442890,2210,2210,2210,2210,44
|
|
20230901,135500,3452345650,2210,2210,2210,2210,1
|
|
20230901,135400,3452343440,2200,2200,2200,2200,100
|
|
20230901,135300,3452123440,2200,2205,2210,2200,1724
|
|
20230901,135200,3448326570,2210,2210,2210,2210,0
|
|
20230901,135100,3448326570,2210,2210,2210,2210,1
|
|
20230901,135000,3448324360,2210,2205,2210,2205,111
|
|
20230901,134900,3448079100,2210,2205,2210,2205,112
|
|
20230901,134800,3447832130,2210,2210,2210,2205,869
|
|
20230901,134700,3445913640,2210,2210,2210,2205,273
|
|
20230901,134600,3445310410,2210,2205,2210,2205,1012
|
|
20230901,134500,3443078945,2205,2200,2205,2200,3914
|
|
20230901,134400,3434468135,2200,2205,2205,2200,2056
|
|
20230901,134300,3429944680,2205,2205,2205,2200,184
|
|
20230901,134200,3429539800,2205,2200,2205,2200,161
|
|
20230901,134100,3429185090,2205,2205,2205,2205,305
|
|
20230901,134000,3428512565,2205,2205,2205,2200,233
|
|
20230901,133900,3427998950,2205,2205,2205,2205,0
|
|
20230901,133800,3427998950,2205,2200,2205,2195,10541
|
|
20230901,133700,3404856345,2205,2200,2205,2200,828
|
|
20230901,133600,3403034190,2205,2205,2210,2200,1003
|
|
20230901,133500,3400826280,2210,2210,2210,2205,506
|
|
20230901,133400,3399710250,2205,2200,2205,2200,12916
|
|
20230901,133300,3371292365,2205,2205,2205,2200,1022
|
|
20230901,133200,3369041355,2200,2205,2210,2200,2820
|
|
20230901,133100,3362832115,2205,2205,2210,2200,1035
|
|
20230901,133000,3360554825,2205,2205,2210,2205,3083
|
|
20230901,132900,3353756755,2205,2210,2210,2205,3904
|
|
20230901,132800,3345148430,2215,2215,2215,2205,2202
|
|
20230901,132700,3340273000,2205,2205,2205,2205,446
|
|
20230901,132600,3339289570,2215,2210,2215,2210,50
|
|
20230901,132500,3339179065,2210,2210,2210,2210,1254
|
|
20230901,132400,3336407725,2215,2215,2215,2215,4
|
|
20230901,132300,3336398865,2220,2210,2220,2210,78
|
|
20230901,132200,3336226475,2220,2220,2220,2220,1367
|
|
20230901,132100,3333191735,2220,2210,2220,2210,4
|
|
20230901,132000,3333182885,2220,2210,2220,2210,1557
|
|
20230901,131900,3329741905,2215,2215,2215,2215,1
|
|
20230901,131800,3329739690,2210,2210,2210,2210,300
|
|
20230901,131700,3329076690,2220,2220,2220,2220,0
|
|
20230901,131600,3329076690,2220,2220,2220,2220,6
|
|
20230901,131500,3329063370,2205,2210,2220,2205,5527
|
|
20230901,131400,3316870440,2220,2220,2220,2210,6800
|
|
20230901,131300,3301836475,2220,2220,2220,2220,1000
|
|
20230901,131200,3299616475,2225,2225,2225,2220,503
|
|
20230901,131100,3298499800,2215,2220,2225,2215,1219
|
|
20230901,131000,3295794505,2220,2220,2220,2220,10
|
|
20230901,130900,3295772305,2225,2225,2225,2220,23102
|
|
20230901,130800,3244371355,2225,2220,2225,2220,1019
|
|
20230901,130700,3242109170,2225,2220,2230,2220,1358
|
|
20230901,130600,3239091900,2230,2225,2230,2225,3437
|
|
20230901,130500,3231444570,2230,2225,2230,2220,10091
|
|
20230901,130400,3208992540,2220,2220,2220,2220,1205
|
|
20230901,130300,3206317440,2225,2210,2225,2210,6
|
|
20230901,130200,3206304165,2225,2220,2225,2210,9066
|
|
20230901,130100,3186229495,2225,2225,2225,2225,134
|
|
20230901,130000,3185931345,2225,2225,2225,2225,560
|
|
20230901,125900,3184685345,2225,2220,2225,2220,306
|
|
20230901,125800,3184006015,2220,2215,2220,2215,1021
|
|
20230901,125700,3181744395,2215,2215,2215,2215,101
|
|
20230901,125600,3181520680,2220,2220,2220,2220,2989
|
|
20230901,125500,3174885100,2220,2225,2225,2220,2247
|
|
20230901,125400,3169890525,2225,2220,2225,2220,244
|
|
20230901,125300,3169348625,2220,2220,2220,2220,440
|
|
20230901,125200,3168371825,2225,2225,2225,2225,449
|
|
20230901,125100,3167372800,2225,2225,2225,2225,1818
|
|
20230901,125000,3163327750,2225,2225,2225,2225,1
|
|
20230901,124900,3163325525,2225,2230,2230,2225,941
|
|
20230901,124800,3161231540,2225,2225,2225,2225,300
|
|
20230901,124700,3160564040,2225,2225,2230,2225,1047
|
|
20230901,124600,3158232965,2230,2230,2230,2230,790
|
|
20230901,124500,3156471265,2225,2230,2230,2225,602
|
|
20230901,124400,3155129305,2235,2235,2235,2225,423
|
|
20230901,124300,3154185000,2225,2225,2225,2225,320
|
|
20230901,124200,3153473000,2235,2235,2235,2235,0
|
|
20230901,124100,3153473000,2235,2235,2235,2235,1
|
|
20230901,124000,3153470765,2225,2225,2225,2225,1
|
|
20230901,123900,3153468540,2235,2230,2235,2230,60
|
|
20230901,123800,3153334735,2230,2225,2230,2225,501
|
|
20230901,123700,3152217605,2230,2230,2230,2230,1259
|
|
20230901,123600,3149410035,2230,2230,2230,2230,451
|
|
20230901,123500,3148404305,2225,2230,2230,2225,289
|
|
20230901,123400,3147760585,2230,2230,2235,2230,1537
|
|
20230901,123300,3144333070,2230,2235,2235,2230,1554
|
|
20230901,123200,3140867400,2235,2230,2235,2230,387
|
|
20230901,123100,3140004385,2235,2235,2240,2235,11200
|
|
20230901,123000,3114953400,2230,2235,2240,2230,12290
|
|
20230901,122900,3087468665,2235,2235,2235,2220,2854
|
|
20230901,122800,3081089990,2235,2220,2235,2220,32
|
|
20230901,122700,3081018920,2235,2230,2235,2225,2504
|
|
20230901,122600,3075434980,2230,2230,2230,2230,954
|
|
20230901,122500,3073307560,2230,2220,2230,2220,4550
|
|
20230901,122400,3063171260,2220,2215,2220,2215,10
|
|
20230901,122300,3063149105,2220,2220,2220,2220,0
|
|
20230901,122200,3063149105,2220,2225,2225,2220,1069
|
|
20230901,122100,3060775695,2220,2225,2225,2220,127
|
|
20230901,122000,3060493255,2225,2220,2225,2220,1282
|
|
20230901,121900,3057646960,2220,2220,2220,2220,1
|
|
20230901,121800,3057644740,2215,2215,2215,2215,971
|
|
20230901,121700,3055493975,2215,2215,2215,2215,0
|
|
20230901,121600,3055493975,2215,2210,2215,2210,1051
|
|
20230901,121500,3053171260,2210,2210,2210,2210,0
|
|
20230901,121400,3053171260,2210,2210,2210,2210,10
|
|
20230901,121300,3053149160,2210,2210,2210,2210,0
|
|
20230901,121200,3053149160,2210,2210,2210,2210,200
|
|
20230901,121100,3052707160,2215,2205,2215,2205,1592
|
|
20230901,121000,3049195880,2215,2215,2215,2215,200
|
|
20230901,120900,3048752880,2205,2210,2210,2205,1021
|
|
20230901,120800,3046499205,2210,2210,2210,2210,9
|
|
20230901,120700,3046479315,2210,2210,2210,2210,0
|
|
20230901,120600,3046479315,2210,2210,2210,2210,0
|
|
20230901,120500,3046479315,2210,2215,2215,2210,3588
|
|
20230901,120400,3038545420,2215,2210,2215,2210,111
|
|
20230901,120300,3038299980,2210,2215,2215,2210,7
|
|
20230901,120200,3038284505,2215,2215,2215,2215,2286
|
|
20230901,120100,3033221015,2215,2210,2215,2210,1548
|
|
20230901,120000,3029798435,2205,2220,2220,2205,17214
|
|
20230901,115900,2991767065,2220,2215,2220,2215,301
|
|
20230901,115800,2991100345,2215,2215,2215,2215,1801
|
|
20230901,115700,2987111130,2215,2215,2215,2210,477
|
|
20230901,115600,2986055460,2210,2215,2215,2210,305
|
|
20230901,115500,2985380910,2210,2210,2210,2210,200
|
|
20230901,115400,2984938910,2210,2205,2210,2205,1005
|
|
20230901,115300,2982721195,2210,2210,2210,2210,301
|
|
20230901,115200,2982055985,2210,2210,2210,2205,8453
|
|
20230901,115100,2963377855,2210,2210,2210,2210,2
|
|
20230901,115000,2963373435,2215,2215,2215,2215,236
|
|
20230901,114900,2962850695,2210,2215,2215,2210,2
|
|
20230901,114800,2962846270,2215,2210,2215,2210,3057
|
|
20230901,114700,2956075035,2215,2215,2215,2210,87
|
|
20230901,114600,2955882380,2210,2215,2215,2210,1788
|
|
20230901,114500,2951925175,2215,2215,2215,2215,1
|
|
20230901,114400,2951922960,2215,2215,2215,2210,764
|
|
20230901,114300,2950231700,2215,2215,2215,2215,490
|
|
20230901,114200,2949146350,2215,2215,2220,2210,1886
|
|
20230901,114100,2944969990,2215,2225,2225,2215,1829
|
|
20230901,114000,2940914170,2230,2225,2230,2225,3200
|
|
20230901,113900,2933783670,2220,2220,2240,2220,13756
|
|
20230901,113800,2903122990,2220,2220,2220,2210,149
|
|
20230901,113700,2902792510,2220,2215,2220,2215,75
|
|
20230901,113600,2902626050,2215,2215,2215,2215,75
|
|
20230901,113500,2902459925,2215,2215,2215,2215,1289
|
|
20230901,113400,2899604790,2220,2215,2220,2215,65
|
|
20230901,113300,2899460740,2220,2220,2220,2220,1000
|
|
20230901,113200,2897240740,2220,2205,2220,2205,2537
|
|
20230901,113100,2891626225,2205,2210,2210,2205,12576
|
|
20230901,113000,2863895510,2210,2225,2225,2210,3475
|
|
20230901,112900,2856209755,2225,2220,2225,2220,564
|
|
20230901,112800,2854955155,2225,2215,2225,2215,11774
|
|
20230901,112700,2828835750,2215,2235,2235,2215,14304
|
|
20230901,112600,2797126485,2235,2230,2245,2210,52957
|
|
20230901,112500,2679684170,2230,2235,2250,2225,31681
|
|
20230901,112400,2608858805,2235,2230,2250,2220,50743
|
|
20230901,112300,2495323130,2230,2230,2230,2220,7293
|
|
20230901,112200,2479081965,2220,2220,2230,2215,6821
|
|
20230901,112100,2463909130,2220,2210,2220,2210,915
|
|
20230901,112000,2461878330,2210,2210,2210,2210,1000
|
|
20230901,111900,2459668330,2220,2215,2220,2215,1172
|
|
20230901,111800,2457070135,2210,2210,2210,2210,41
|
|
20230901,111700,2456979525,2210,2210,2210,2210,0
|
|
20230901,111600,2456979525,2210,2210,2210,2210,58
|
|
20230901,111500,2456851345,2210,2210,2210,2205,749
|
|
20230901,111400,2455196060,2205,2205,2205,2205,84
|
|
20230901,111300,2455010840,2205,2205,2205,2205,110
|
|
20230901,111200,2454768290,2205,2215,2215,2205,1126
|
|
20230901,111100,2452285365,2205,2210,2215,2205,16413
|
|
20230901,111000,2416010635,2210,2210,2210,2210,1400
|
|
20230901,110900,2412916635,2210,2210,2210,2210,498
|
|
20230901,110800,2411816055,2210,2210,2210,2210,491
|
|
20230901,110700,2410730945,2205,2205,2205,2205,0
|
|
20230901,110600,2410730945,2205,2210,2210,2205,3267
|
|
20230901,110500,2403523085,2215,2215,2215,2210,694
|
|
20230901,110400,2401989285,2210,2210,2215,2205,2497
|
|
20230901,110300,2396470415,2210,2215,2215,2205,3002
|
|
20230901,110200,2389835995,2215,2205,2215,2205,1160
|
|
20230901,110100,2387271195,2205,2205,2205,2205,510
|
|
20230901,110000,2386146645,2205,2205,2205,2205,518
|
|
20230901,105900,2385004455,2205,2205,2205,2205,0
|
|
20230901,105800,2385004455,2205,2215,2215,2205,5000
|
|
20230901,105700,2373953540,2215,2215,2215,2215,441
|
|
20230901,105600,2372976725,2215,2215,2215,2215,120
|
|
20230901,105500,2372710925,2215,2220,2220,2215,1605
|
|
20230901,105400,2369152850,2220,2220,2220,2220,337
|
|
20230901,105300,2368404710,2220,2220,2220,2220,1983
|
|
20230901,105200,2364002450,2220,2220,2220,2220,826
|
|
20230901,105100,2362168730,2225,2225,2225,2220,7108
|
|
20230901,105000,2346381970,2225,2225,2225,2220,1191
|
|
20230901,104900,2343732000,2220,2225,2225,2220,906
|
|
20230901,104800,2341716805,2220,2225,2225,2220,3561
|
|
20230901,104700,2333804630,2225,2225,2230,2225,1387
|
|
20230901,104600,2330714285,2225,2225,2230,2220,3061
|
|
20230901,104500,2323902720,2220,2220,2225,2220,3290
|
|
20230901,104400,2316598470,2220,2220,2220,2220,1000
|
|
20230901,104300,2314378470,2225,2210,2225,2210,7006
|
|
20230901,104200,2298834780,2210,2215,2215,2210,1189
|
|
20230901,104100,2296206145,2215,2210,2215,2210,3996
|
|
20230901,104000,2287361680,2210,2215,2215,2210,4830
|
|
20230901,103900,2276683665,2215,2215,2215,2215,1000
|
|
20230901,103800,2274468665,2220,2215,2220,2215,501
|
|
20230901,103700,2273358945,2215,2215,2215,2215,696
|
|
20230901,103600,2271817305,2215,2215,2220,2215,1738
|
|
20230901,103500,2267965190,2220,2220,2220,2220,5579
|
|
20230901,103400,2255579810,2220,2220,2220,2220,511
|
|
20230901,103300,2254445390,2225,2225,2225,2225,0
|
|
20230901,103200,2254445390,2225,2225,2225,2220,1600
|
|
20230901,103100,2250891725,2220,2220,2225,2220,942
|
|
20230901,103000,2248800225,2220,2220,2225,2215,4583
|
|
20230901,102900,2238627150,2220,2220,2225,2220,4878
|
|
20230901,102800,2227797815,2220,2225,2225,2215,3474
|
|
20230901,102700,2220083175,2225,2225,2230,2225,4286
|
|
20230901,102600,2210545545,2225,2225,2230,2225,1695
|
|
20230901,102500,2206774115,2225,2225,2225,2225,2350
|
|
20230901,102400,2201545365,2225,2225,2225,2220,195
|
|
20230901,102300,2201111595,2220,2220,2225,2220,890
|
|
20230901,102200,2199134795,2220,2220,2220,2220,324
|
|
20230901,102100,2198415515,2220,2225,2225,2215,2626
|
|
20230901,102000,2192597545,2215,2220,2220,2215,8203
|
|
20230901,101900,2174390425,2225,2220,2230,2220,346
|
|
20230901,101800,2173619925,2220,2220,2225,2220,2070
|
|
20230901,101700,2169023500,2225,2230,2230,2220,917
|
|
20230901,101600,2166984430,2230,2235,2240,2225,18945
|
|
20230901,101500,2124724230,2230,2230,2235,2230,4424
|
|
20230901,101400,2114841655,2230,2230,2230,2230,3691
|
|
20230901,101300,2106610725,2225,2225,2225,2225,668
|
|
20230901,101200,2105124425,2225,2225,2225,2225,2037
|
|
20230901,101100,2100592100,2225,2225,2225,2225,5190
|
|
20230901,101000,2089044350,2230,2225,2230,2225,1732
|
|
20230901,100900,2085190180,2225,2220,2225,2220,4015
|
|
20230901,100800,2076262295,2220,2225,2225,2220,4952
|
|
20230901,100700,2065244510,2225,2210,2225,2210,7536
|
|
20230901,100600,2048519340,2210,2210,2215,2210,1517
|
|
20230901,100500,2045165490,2210,2200,2210,2200,3031
|
|
20230901,100400,2038485405,2200,2205,2205,2200,9959
|
|
20230901,100300,2016536125,2205,2210,2210,2205,4440
|
|
20230901,100200,2006745425,2205,2210,2215,2205,3304
|
|
20230901,100100,1999447945,2210,2210,2215,2205,4418
|
|
20230901,100000,1989687765,2210,2210,2215,2205,978
|
|
20230901,095900,1987526430,2210,2210,2210,2205,6684
|
|
20230901,095800,1972785130,2210,2210,2215,2205,7078
|
|
20230901,095700,1957148265,2215,2210,2215,2205,6258
|
|
20230901,095600,1943333040,2210,2200,2210,2200,5653
|
|
20230901,095500,1930886840,2205,2215,2215,2205,13978
|
|
20230901,095400,1900034275,2215,2220,2220,2215,11120
|
|
20230901,095300,1875363660,2225,2220,2225,2220,607
|
|
20230901,095200,1874015160,2225,2230,2230,2220,3157
|
|
20230901,095100,1866990820,2225,2230,2230,2220,7242
|
|
20230901,095000,1850873095,2230,2225,2230,2225,3656
|
|
20230901,094900,1842729280,2225,2220,2225,2220,260
|
|
20230901,094800,1842151580,2220,2220,2230,2220,5174
|
|
20230901,094700,1830635160,2220,2225,2225,2210,13535
|
|
20230901,094600,1800619615,2225,2225,2235,2220,11672
|
|
20230901,094500,1774646550,2240,2235,2240,2220,23757
|
|
20230901,094400,1721779525,2235,2225,2235,2220,23311
|
|
20230901,094300,1669979225,2225,2240,2240,2225,7336
|
|
20230901,094200,1653594825,2240,2240,2250,2235,7237
|
|
20230901,094100,1637389060,2235,2230,2235,2225,18286
|
|
20230901,094000,1596587160,2230,2220,2235,2220,12547
|
|
20230901,093900,1568658575,2220,2250,2255,2215,64569
|
|
20230901,093800,1424223395,2255,2260,2270,2250,28614
|
|
20230901,093700,1359611465,2255,2265,2275,2250,80015
|
|
20230901,093600,1178340045,2265,2260,2265,2255,30343
|
|
20230901,093500,1109708710,2255,2260,2260,2250,38455
|
|
20230901,093400,1023015615,2260,2255,2265,2255,28203
|
|
20230901,093300,959330710,2255,2255,2270,2250,53372
|
|
20230901,093200,838663905,2250,2240,2250,2240,16380
|
|
20230901,093100,801872625,2245,2245,2250,2230,44587
|
|
20230901,093000,701736105,2245,2230,2255,2230,60172
|
|
20230901,092900,566980255,2230,2230,2235,2220,16333
|
|
20230901,092800,530568335,2230,2215,2230,2215,27071
|
|
20230901,092700,470325090,2215,2215,2215,2210,6600
|
|
20230901,092600,455708600,2215,2220,2220,2215,4157
|
|
20230901,092500,446497145,2220,2220,2225,2215,6678
|
|
20230901,092400,431678510,2215,2210,2225,2210,11945
|
|
20230901,092300,405175965,2210,2215,2215,2210,9348
|
|
20230901,092200,384480445,2215,2215,2215,2215,2707
|
|
20230901,092100,378484440,2215,2205,2215,2205,9952
|
|
20230901,092000,356507575,2200,2205,2205,2200,5855
|
|
20230901,091900,343602725,2205,2205,2205,2200,3963
|
|
20230901,091800,334870310,2205,2205,2205,2195,2067
|
|
20230901,091700,330315175,2205,2190,2205,2190,4427
|
|
20230901,091600,320582275,2190,2195,2205,2190,13587
|
|
20230901,091500,290699195,2195,2205,2210,2195,6823
|
|
20230901,091400,275672015,2210,2210,2210,2200,3721
|
|
20230901,091300,267456515,2210,2210,2225,2200,25807
|
|
20230901,091200,210454180,2205,2185,2210,2185,32348
|
|
20230901,091100,139452475,2185,2170,2185,2165,18533
|
|
20230901,091000,99064605,2170,2175,2175,2170,2920
|
|
20230901,090900,92727705,2175,2175,2175,2175,1801
|
|
20230901,090800,88810530,2175,2165,2175,2165,14445
|
|
20230901,090700,57435915,2165,2160,2170,2160,9776
|
|
20230901,090600,36290870,2165,2165,2165,2160,1536
|
|
20230901,090500,32967060,2170,2150,2170,2150,5758
|
|
20230901,090400,20509955,2160,2150,2160,2150,2094
|
|
20230901,090300,15998595,2145,2135,2145,2130,2210
|
|
20230901,090200,11278455,2140,2130,2140,2125,237
|
|
20230901,090100,10773720,2140,2140,2140,2130,1441
|
|
20230901,090000,7703640,2140,2130,2140,2130,3245
|