677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,201300,1431837690,2365,2365,2365,2365,0
|
|
20230901,201200,1431837690,2365,2365,2365,2365,0
|
|
20230901,201100,1431837690,2365,2365,2365,2365,0
|
|
20230901,201000,1431837690,2365,2365,2365,2365,0
|
|
20230901,200900,1431837690,2365,2365,2365,2365,0
|
|
20230901,200800,1431837690,2365,2365,2365,2365,0
|
|
20230901,200700,1431837690,2365,2365,2365,2365,0
|
|
20230901,200600,1431837690,2365,2365,2365,2365,0
|
|
20230901,200500,1431837690,2365,2365,2365,2365,0
|
|
20230901,200400,1431837690,2365,2365,2365,2365,0
|
|
20230901,200300,1431837690,2365,2365,2365,2365,0
|
|
20230901,200200,1431837690,2365,2365,2365,2365,0
|
|
20230901,200100,1431837690,2365,2365,2365,2365,0
|
|
20230901,200000,1431837690,2365,2365,2365,2365,0
|
|
20230901,195900,1431837690,2365,2365,2365,2365,0
|
|
20230901,195800,1431837690,2365,2365,2365,2365,0
|
|
20230901,195700,1431837690,2365,2365,2365,2365,0
|
|
20230901,195600,1431837690,2365,2365,2365,2365,0
|
|
20230901,195500,1431837690,2365,2365,2365,2365,0
|
|
20230901,195400,1431837690,2365,2365,2365,2365,0
|
|
20230901,195300,1431837690,2365,2365,2365,2365,0
|
|
20230901,195200,1431837690,2365,2365,2365,2365,0
|
|
20230901,195100,1431837690,2365,2365,2365,2365,0
|
|
20230901,195000,1431837690,2365,2365,2365,2365,0
|
|
20230901,194900,1431837690,2365,2365,2365,2365,0
|
|
20230901,194800,1431837690,2365,2365,2365,2365,0
|
|
20230901,194700,1431837690,2365,2365,2365,2365,0
|
|
20230901,194600,1431837690,2365,2365,2365,2365,0
|
|
20230901,194500,1431837690,2365,2365,2365,2365,0
|
|
20230901,194400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,194300,1431837690,2365,2365,2365,2365,0
|
|
20230901,194200,1431837690,2365,2365,2365,2365,0
|
|
20230901,194100,1431837690,2365,2365,2365,2365,0
|
|
20230901,194000,1431837690,2365,2365,2365,2365,0
|
|
20230901,193900,1431837690,2365,2365,2365,2365,0
|
|
20230901,193800,1431837690,2365,2365,2365,2365,0
|
|
20230901,193700,1431837690,2365,2365,2365,2365,0
|
|
20230901,193600,1431837690,2365,2365,2365,2365,0
|
|
20230901,193500,1431837690,2365,2365,2365,2365,0
|
|
20230901,193400,1431837690,2365,2365,2365,2365,0
|
|
20230901,193300,1431837690,2365,2365,2365,2365,0
|
|
20230901,193200,1431837690,2365,2365,2365,2365,0
|
|
20230901,193100,1431837690,2365,2365,2365,2365,0
|
|
20230901,193000,1431837690,2365,2365,2365,2365,0
|
|
20230901,192900,1431837690,2365,2365,2365,2365,0
|
|
20230901,192800,1431837690,2365,2365,2365,2365,0
|
|
20230901,192700,1431837690,2365,2365,2365,2365,0
|
|
20230901,192600,1431837690,2365,2365,2365,2365,0
|
|
20230901,192500,1431837690,2365,2365,2365,2365,0
|
|
20230901,192400,1431837690,2365,2365,2365,2365,0
|
|
20230901,192300,1431837690,2365,2365,2365,2365,0
|
|
20230901,192200,1431837690,2365,2365,2365,2365,0
|
|
20230901,192100,1431837690,2365,2365,2365,2365,0
|
|
20230901,192000,1431837690,2365,2365,2365,2365,0
|
|
20230901,191900,1431837690,2365,2365,2365,2365,0
|
|
20230901,191800,1431837690,2365,2365,2365,2365,0
|
|
20230901,191700,1431837690,2365,2365,2365,2365,0
|
|
20230901,191600,1431837690,2365,2365,2365,2365,0
|
|
20230901,191500,1431837690,2365,2365,2365,2365,0
|
|
20230901,191400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,191300,1431837690,2365,2365,2365,2365,0
|
|
20230901,191200,1431837690,2365,2365,2365,2365,0
|
|
20230901,191100,1431837690,2365,2365,2365,2365,0
|
|
20230901,191000,1431837690,2365,2365,2365,2365,0
|
|
20230901,190900,1431837690,2365,2365,2365,2365,0
|
|
20230901,190800,1431837690,2365,2365,2365,2365,0
|
|
20230901,190700,1431837690,2365,2365,2365,2365,0
|
|
20230901,190600,1431837690,2365,2365,2365,2365,0
|
|
20230901,190500,1431837690,2365,2365,2365,2365,0
|
|
20230901,190400,1431837690,2365,2365,2365,2365,0
|
|
20230901,190300,1431837690,2365,2365,2365,2365,0
|
|
20230901,190200,1431837690,2365,2365,2365,2365,0
|
|
20230901,190100,1431837690,2365,2365,2365,2365,0
|
|
20230901,190000,1431837690,2365,2365,2365,2365,0
|
|
20230901,185900,1431837690,2365,2365,2365,2365,0
|
|
20230901,185800,1431837690,2365,2365,2365,2365,0
|
|
20230901,185700,1431837690,2365,2365,2365,2365,0
|
|
20230901,185600,1431837690,2365,2365,2365,2365,0
|
|
20230901,185500,1431837690,2365,2365,2365,2365,0
|
|
20230901,185400,1431837690,2365,2365,2365,2365,0
|
|
20230901,185300,1431837690,2365,2365,2365,2365,0
|
|
20230901,185200,1431837690,2365,2365,2365,2365,0
|
|
20230901,185100,1431837690,2365,2365,2365,2365,0
|
|
20230901,185000,1431837690,2365,2365,2365,2365,0
|
|
20230901,184900,1431837690,2365,2365,2365,2365,0
|
|
20230901,184800,1431837690,2365,2365,2365,2365,0
|
|
20230901,184700,1431837690,2365,2365,2365,2365,0
|
|
20230901,184600,1431837690,2365,2365,2365,2365,0
|
|
20230901,184500,1431837690,2365,2365,2365,2365,0
|
|
20230901,184400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,184300,1431837690,2365,2365,2365,2365,0
|
|
20230901,184200,1431837690,2365,2365,2365,2365,0
|
|
20230901,184100,1431837690,2365,2365,2365,2365,0
|
|
20230901,184000,1431837690,2365,2365,2365,2365,0
|
|
20230901,183900,1431837690,2365,2365,2365,2365,0
|
|
20230901,183800,1431837690,2365,2365,2365,2365,0
|
|
20230901,183700,1431837690,2365,2365,2365,2365,0
|
|
20230901,183600,1431837690,2365,2365,2365,2365,0
|
|
20230901,183500,1431837690,2365,2365,2365,2365,0
|
|
20230901,183400,1431837690,2365,2365,2365,2365,0
|
|
20230901,183300,1431837690,2365,2365,2365,2365,0
|
|
20230901,183200,1431837690,2365,2365,2365,2365,0
|
|
20230901,183100,1431837690,2365,2365,2365,2365,0
|
|
20230901,183000,1431837690,2365,2365,2365,2365,0
|
|
20230901,182900,1431837690,2365,2365,2365,2365,0
|
|
20230901,182800,1431837690,2365,2365,2365,2365,0
|
|
20230901,182700,1431837690,2365,2365,2365,2365,0
|
|
20230901,182600,1431837690,2365,2365,2365,2365,0
|
|
20230901,182500,1431837690,2365,2365,2365,2365,0
|
|
20230901,182400,1431837690,2365,2365,2365,2365,0
|
|
20230901,182300,1431837690,2365,2365,2365,2365,0
|
|
20230901,182200,1431837690,2365,2365,2365,2365,0
|
|
20230901,182100,1431837690,2365,2365,2365,2365,0
|
|
20230901,182000,1431837690,2365,2365,2365,2365,0
|
|
20230901,181900,1431837690,2365,2365,2365,2365,0
|
|
20230901,181800,1431837690,2365,2365,2365,2365,0
|
|
20230901,181700,1431837690,2365,2365,2365,2365,0
|
|
20230901,181600,1431837690,2365,2365,2365,2365,0
|
|
20230901,181500,1431837690,2365,2365,2365,2365,0
|
|
20230901,181400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,181300,1431837690,2365,2365,2365,2365,0
|
|
20230901,181200,1431837690,2365,2365,2365,2365,0
|
|
20230901,181100,1431837690,2365,2365,2365,2365,0
|
|
20230901,181000,1431837690,2365,2365,2365,2365,0
|
|
20230901,180900,1431837690,2365,2365,2365,2365,0
|
|
20230901,180800,1431837690,2365,2365,2365,2365,0
|
|
20230901,180700,1431837690,2365,2365,2365,2365,0
|
|
20230901,180600,1431837690,2365,2365,2365,2365,0
|
|
20230901,180500,1431837690,2365,2365,2365,2365,0
|
|
20230901,180400,1431837690,2365,2365,2365,2365,0
|
|
20230901,180300,1431837690,2365,2365,2365,2365,0
|
|
20230901,180200,1431837690,2365,2365,2365,2365,0
|
|
20230901,180100,1431837690,2365,2365,2365,2365,0
|
|
20230901,180000,1431837690,2365,2365,2365,2365,0
|
|
20230901,175900,1431837690,2365,2365,2365,2365,0
|
|
20230901,175800,1431837690,2365,2365,2365,2365,0
|
|
20230901,175700,1431837690,2365,2365,2365,2365,0
|
|
20230901,175600,1431837690,2365,2365,2365,2365,0
|
|
20230901,175500,1431837690,2365,2365,2365,2365,0
|
|
20230901,175400,1431837690,2365,2365,2365,2365,0
|
|
20230901,175300,1431837690,2365,2365,2365,2365,0
|
|
20230901,175200,1431837690,2365,2365,2365,2365,0
|
|
20230901,175100,1431837690,2365,2365,2365,2365,0
|
|
20230901,175000,1431837690,2365,2365,2365,2365,0
|
|
20230901,174900,1431837690,2365,2365,2365,2365,0
|
|
20230901,174800,1431837690,2365,2365,2365,2365,0
|
|
20230901,174700,1431837690,2365,2365,2365,2365,0
|
|
20230901,174600,1431837690,2365,2365,2365,2365,0
|
|
20230901,174500,1431837690,2365,2365,2365,2365,0
|
|
20230901,174400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,174300,1431837690,2365,2365,2365,2365,0
|
|
20230901,174200,1431837690,2365,2365,2365,2365,0
|
|
20230901,174100,1431837690,2365,2365,2365,2365,0
|
|
20230901,174000,1431837690,2365,2365,2365,2365,0
|
|
20230901,173900,1431837690,2365,2365,2365,2365,0
|
|
20230901,173800,1431837690,2365,2365,2365,2365,0
|
|
20230901,173700,1431837690,2365,2365,2365,2365,0
|
|
20230901,173600,1431837690,2365,2365,2365,2365,0
|
|
20230901,173500,1431837690,2365,2365,2365,2365,0
|
|
20230901,173400,1431837690,2365,2365,2365,2365,0
|
|
20230901,173300,1431837690,2365,2365,2365,2365,0
|
|
20230901,173200,1431837690,2365,2365,2365,2365,0
|
|
20230901,173100,1431837690,2365,2365,2365,2365,0
|
|
20230901,173000,1431837690,2365,2365,2365,2365,0
|
|
20230901,172900,1431837690,2365,2365,2365,2365,0
|
|
20230901,172800,1431837690,2365,2365,2365,2365,0
|
|
20230901,172700,1431837690,2365,2365,2365,2365,0
|
|
20230901,172600,1431837690,2365,2365,2365,2365,0
|
|
20230901,172500,1431837690,2365,2365,2365,2365,0
|
|
20230901,172400,1431837690,2365,2365,2365,2365,0
|
|
20230901,172300,1431837690,2365,2365,2365,2365,0
|
|
20230901,172200,1431837690,2365,2365,2365,2365,0
|
|
20230901,172100,1431837690,2365,2365,2365,2365,0
|
|
20230901,172000,1431837690,2365,2365,2365,2365,0
|
|
20230901,171900,1431837690,2365,2365,2365,2365,0
|
|
20230901,171800,1431837690,2365,2365,2365,2365,0
|
|
20230901,171700,1431837690,2365,2365,2365,2365,0
|
|
20230901,171600,1431837690,2365,2365,2365,2365,0
|
|
20230901,171500,1431837690,2365,2365,2365,2365,0
|
|
20230901,171400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,171300,1431837690,2365,2365,2365,2365,0
|
|
20230901,171200,1431837690,2365,2365,2365,2365,0
|
|
20230901,171100,1431837690,2365,2365,2365,2365,0
|
|
20230901,171000,1431837690,2365,2365,2365,2365,0
|
|
20230901,170900,1431837690,2365,2365,2365,2365,0
|
|
20230901,170800,1431837690,2365,2365,2365,2365,0
|
|
20230901,170700,1431837690,2365,2365,2365,2365,0
|
|
20230901,170600,1431837690,2365,2365,2365,2365,0
|
|
20230901,170500,1431837690,2365,2365,2365,2365,0
|
|
20230901,170400,1431837690,2365,2365,2365,2365,0
|
|
20230901,170300,1431837690,2365,2365,2365,2365,0
|
|
20230901,170200,1431837690,2365,2365,2365,2365,0
|
|
20230901,170100,1431837690,2365,2365,2365,2365,0
|
|
20230901,170000,1431837690,2365,2365,2365,2365,0
|
|
20230901,165900,1431837690,2365,2365,2365,2365,0
|
|
20230901,165800,1431837690,2365,2365,2365,2365,0
|
|
20230901,165700,1431837690,2365,2365,2365,2365,0
|
|
20230901,165600,1431837690,2365,2365,2365,2365,0
|
|
20230901,165500,1431837690,2365,2365,2365,2365,0
|
|
20230901,165400,1431837690,2365,2365,2365,2365,0
|
|
20230901,165300,1431837690,2365,2365,2365,2365,0
|
|
20230901,165200,1431837690,2365,2365,2365,2365,0
|
|
20230901,165100,1431837690,2365,2365,2365,2365,0
|
|
20230901,165000,1431837690,2365,2365,2365,2365,0
|
|
20230901,164900,1431837690,2365,2365,2365,2365,0
|
|
20230901,164800,1431837690,2365,2365,2365,2365,0
|
|
20230901,164700,1431837690,2365,2365,2365,2365,0
|
|
20230901,164600,1431837690,2365,2365,2365,2365,0
|
|
20230901,164500,1431837690,2365,2365,2365,2365,0
|
|
20230901,164400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,164300,1431837690,2365,2365,2365,2365,0
|
|
20230901,164200,1431837690,2365,2365,2365,2365,0
|
|
20230901,164100,1431837690,2365,2365,2365,2365,0
|
|
20230901,164000,1431837690,2365,2365,2365,2365,0
|
|
20230901,163900,1431837690,2365,2365,2365,2365,0
|
|
20230901,163800,1431837690,2365,2365,2365,2365,0
|
|
20230901,163700,1431837690,2365,2365,2365,2365,0
|
|
20230901,163600,1431837690,2365,2365,2365,2365,0
|
|
20230901,163500,1431837690,2365,2365,2365,2365,0
|
|
20230901,163400,1431837690,2365,2365,2365,2365,0
|
|
20230901,163300,1431837690,2365,2365,2365,2365,0
|
|
20230901,163200,1431837690,2365,2365,2365,2365,0
|
|
20230901,163100,1431837690,2365,2365,2365,2365,0
|
|
20230901,163000,1431837690,2365,2365,2365,2365,0
|
|
20230901,162900,1431837690,2365,2365,2365,2365,0
|
|
20230901,162800,1431837690,2365,2365,2365,2365,0
|
|
20230901,162700,1431837690,2365,2365,2365,2365,0
|
|
20230901,162600,1431837690,2365,2365,2365,2365,0
|
|
20230901,162500,1431837690,2365,2365,2365,2365,0
|
|
20230901,162400,1431837690,2365,2365,2365,2365,0
|
|
20230901,162300,1431837690,2365,2365,2365,2365,0
|
|
20230901,162200,1431837690,2365,2365,2365,2365,0
|
|
20230901,162100,1431837690,2365,2365,2365,2365,0
|
|
20230901,162000,1431837690,2365,2365,2365,2365,0
|
|
20230901,161900,1431837690,2365,2365,2365,2365,0
|
|
20230901,161800,1431837690,2365,2365,2365,2365,0
|
|
20230901,161700,1431837690,2365,2365,2365,2365,0
|
|
20230901,161600,1431837690,2365,2365,2365,2365,0
|
|
20230901,161500,1431837690,2365,2365,2365,2365,0
|
|
20230901,161400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,161300,1431837690,2365,2365,2365,2365,0
|
|
20230901,161200,1431837690,2365,2365,2365,2365,0
|
|
20230901,161100,1431837690,2365,2365,2365,2365,0
|
|
20230901,161000,1431837690,2365,2365,2365,2365,0
|
|
20230901,160900,1431837690,2365,2365,2365,2365,0
|
|
20230901,160800,1431837690,2365,2365,2365,2365,0
|
|
20230901,160700,1431837690,2365,2365,2365,2365,0
|
|
20230901,160600,1431837690,2365,2365,2365,2365,0
|
|
20230901,160500,1431837690,2365,2365,2365,2365,0
|
|
20230901,160400,1431837690,2365,2365,2365,2365,0
|
|
20230901,160300,1431837690,2365,2365,2365,2365,0
|
|
20230901,160200,1431837690,2365,2365,2365,2365,0
|
|
20230901,160100,1431837690,2365,2365,2365,2365,0
|
|
20230901,160000,1431837690,2365,2365,2365,2365,0
|
|
20230901,155900,1431837690,2365,2365,2365,2365,0
|
|
20230901,155800,1431837690,2365,2365,2365,2365,0
|
|
20230901,155700,1431837690,2365,2365,2365,2365,0
|
|
20230901,155600,1431837690,2365,2365,2365,2365,0
|
|
20230901,155500,1431837690,2365,2365,2365,2365,0
|
|
20230901,155400,1431837690,2365,2365,2365,2365,0
|
|
20230901,155300,1431837690,2365,2365,2365,2365,0
|
|
20230901,155200,1431837690,2365,2365,2365,2365,0
|
|
20230901,155100,1431837690,2365,2365,2365,2365,0
|
|
20230901,155000,1431837690,2365,2365,2365,2365,0
|
|
20230901,154900,1431837690,2365,2365,2365,2365,0
|
|
20230901,154800,1431837690,2365,2365,2365,2365,0
|
|
20230901,154700,1431837690,2365,2365,2365,2365,0
|
|
20230901,154600,1431837690,2365,2365,2365,2365,0
|
|
20230901,154500,1431837690,2365,2365,2365,2365,0
|
|
20230901,154400,1431837690,2365,2365,2365,2365,13813
|
|
20230901,154300,1431837690,2365,2365,2365,2365,0
|
|
20230901,154200,1431837690,2365,2365,2365,2365,0
|
|
20230901,154100,1431837690,2365,2365,2365,2365,0
|
|
20230901,154000,1431837690,2365,2365,2365,2365,0
|
|
20230901,153900,1431837690,2365,2365,2365,2365,0
|
|
20230901,153800,1431837690,2365,2365,2365,2365,0
|
|
20230901,153700,1431837690,2365,2365,2365,2365,0
|
|
20230901,153600,1431837690,2365,2365,2365,2365,0
|
|
20230901,153500,1431837690,2365,2365,2365,2365,0
|
|
20230901,153400,1431837690,2365,2365,2365,2365,0
|
|
20230901,153300,1431837690,2365,2365,2365,2365,0
|
|
20230901,153200,1431837690,2365,2365,2365,2365,0
|
|
20230901,153100,1431837690,2365,2365,2365,2365,0
|
|
20230901,153000,1431837690,2365,2365,2365,2365,13813
|
|
20230901,152900,1399169945,2360,2360,2360,2360,0
|
|
20230901,152800,1399169945,2360,2360,2360,2360,0
|
|
20230901,152700,1399169945,2360,2360,2360,2360,0
|
|
20230901,152600,1399169945,2360,2360,2360,2360,0
|
|
20230901,152500,1399169945,2360,2360,2360,2360,0
|
|
20230901,152400,1399169945,2360,2360,2360,2360,0
|
|
20230901,152300,1399169945,2360,2360,2360,2360,0
|
|
20230901,152200,1399169945,2360,2360,2360,2360,0
|
|
20230901,152100,1399169945,2360,2360,2360,2360,0
|
|
20230901,152000,1399169945,2360,2360,2360,2360,0
|
|
20230901,151900,1399169945,2360,2340,2360,2330,14333
|
|
20230901,151800,1365493605,2345,2340,2345,2335,13711
|
|
20230901,151700,1333371910,2340,2350,2350,2335,4632
|
|
20230901,151600,1322533690,2350,2350,2350,2335,2862
|
|
20230901,151500,1315816855,2350,2350,2350,2345,1795
|
|
20230901,151400,1311602030,2345,2350,2350,2345,2996
|
|
20230901,151300,1304570455,2350,2350,2350,2345,1800
|
|
20230901,151200,1300343010,2350,2340,2350,2340,2985
|
|
20230901,151100,1293343805,2340,2340,2340,2325,1877
|
|
20230901,151000,1288952920,2340,2340,2340,2335,2748
|
|
20230901,150900,1282526730,2340,2340,2340,2340,1849
|
|
20230901,150800,1278200070,2340,2335,2340,2335,1454
|
|
20230901,150700,1274802890,2335,2335,2335,2335,1639
|
|
20230901,150600,1270975825,2335,2330,2335,2330,2400
|
|
20230901,150500,1265374115,2330,2320,2330,2320,6826
|
|
20230901,150400,1249508035,2320,2315,2320,2315,1372
|
|
20230901,150300,1246325795,2320,2320,2320,2315,3478
|
|
20230901,150200,1238268960,2325,2325,2325,2325,1614
|
|
20230901,150100,1234516410,2330,2330,2330,2325,1137
|
|
20230901,150000,1231867285,2330,2330,2330,2330,1
|
|
20230901,145900,1231864955,2340,2340,2340,2340,2
|
|
20230901,145800,1231860275,2330,2335,2340,2330,53
|
|
20230901,145700,1231736770,2340,2335,2340,2335,532
|
|
20230901,145600,1230493340,2335,2330,2335,2330,852
|
|
20230901,145500,1228507910,2330,2330,2330,2330,20
|
|
20230901,145400,1228461310,2320,2320,2320,2320,1028
|
|
20230901,145300,1226076350,2320,2320,2320,2320,222
|
|
20230901,145200,1225561310,2330,2330,2330,2315,3179
|
|
20230901,145100,1218179745,2330,2340,2340,2330,993
|
|
20230901,145000,1215866045,2330,2340,2340,2330,60
|
|
20230901,144900,1215725985,2335,2335,2340,2335,1562
|
|
20230901,144800,1212073415,2335,2335,2335,2335,100
|
|
20230901,144700,1211839915,2335,2335,2335,2335,401
|
|
20230901,144600,1210903580,2325,2325,2325,2325,1104
|
|
20230901,144500,1208336780,2325,2325,2325,2325,63
|
|
20230901,144400,1208190305,2325,2325,2325,2325,18
|
|
20230901,144300,1208148455,2325,2330,2335,2325,197
|
|
20230901,144200,1207690415,2330,2330,2330,2330,1
|
|
20230901,144100,1207688085,2320,2320,2325,2320,700
|
|
20230901,144000,1206063720,2320,2325,2325,2320,610
|
|
20230901,143900,1204648275,2320,2320,2320,2320,500
|
|
20230901,143800,1203488275,2320,2330,2330,2320,82
|
|
20230901,143700,1203297740,2335,2335,2335,2335,726
|
|
20230901,143600,1201602530,2330,2330,2335,2315,4261
|
|
20230901,143500,1191713810,2335,2335,2335,2335,2562
|
|
20230901,143400,1185731540,2335,2340,2340,2335,1013
|
|
20230901,143300,1183366120,2340,2340,2340,2340,577
|
|
20230901,143200,1182015940,2335,2325,2335,2325,12091
|
|
20230901,143100,1153788735,2320,2325,2325,2310,12502
|
|
20230901,143000,1124827770,2320,2330,2330,2320,10080
|
|
20230901,142900,1101408870,2330,2345,2345,2330,10364
|
|
20230901,142800,1077203465,2350,2350,2350,2350,5
|
|
20230901,142700,1077191715,2355,2355,2355,2350,2291
|
|
20230901,142600,1071800940,2355,2350,2355,2350,2333
|
|
20230901,142500,1066318385,2355,2350,2355,2350,58
|
|
20230901,142400,1066181815,2355,2355,2355,2350,706
|
|
20230901,142300,1064520160,2355,2345,2355,2345,752
|
|
20230901,142200,1062753685,2345,2345,2345,2345,450
|
|
20230901,142100,1061698435,2345,2340,2345,2340,11
|
|
20230901,142000,1061672690,2340,2345,2345,2340,311
|
|
20230901,141900,1060944945,2340,2345,2345,2340,1001
|
|
20230901,141800,1058602600,2340,2340,2340,2340,86
|
|
20230901,141700,1058401360,2345,2345,2345,2345,0
|
|
20230901,141600,1058401360,2345,2345,2345,2345,101
|
|
20230901,141500,1058164515,2345,2345,2345,2345,693
|
|
20230901,141400,1056539430,2345,2340,2345,2330,2096
|
|
20230901,141300,1051645000,2345,2345,2345,2345,1487
|
|
20230901,141200,1048157985,2350,2350,2350,2350,700
|
|
20230901,141100,1046512985,2350,2355,2355,2350,799
|
|
20230901,141000,1044633835,2355,2355,2355,2350,143
|
|
20230901,140900,1044297220,2355,2350,2355,2350,1009
|
|
20230901,140800,1041925970,2350,2350,2350,2350,320
|
|
20230901,140700,1041173970,2350,2345,2350,2345,731
|
|
20230901,140600,1039459765,2340,2340,2340,2340,6797
|
|
20230901,140500,1023554785,2340,2340,2340,2340,6
|
|
20230901,140400,1023540745,2340,2340,2340,2340,8
|
|
20230901,140300,1023522025,2340,2340,2340,2340,100
|
|
20230901,140200,1023288025,2340,2340,2340,2340,2000
|
|
20230901,140100,1018608025,2340,2340,2340,2340,0
|
|
20230901,140000,1018608025,2340,2340,2340,2340,3
|
|
20230901,135900,1018601005,2340,2340,2340,2340,0
|
|
20230901,135800,1018601005,2340,2340,2340,2340,75
|
|
20230901,135700,1018425505,2340,2340,2340,2335,11
|
|
20230901,135600,1018399805,2335,2340,2340,2335,233
|
|
20230901,135500,1017854640,2340,2340,2340,2340,1
|
|
20230901,135400,1017852300,2330,2330,2330,2330,100
|
|
20230901,135300,1017619300,2325,2335,2335,2325,4067
|
|
20230901,135200,1008158565,2335,2340,2340,2335,508
|
|
20230901,135100,1006972355,2335,2335,2335,2335,100
|
|
20230901,135000,1006738855,2335,2335,2335,2335,302
|
|
20230901,134900,1006033685,2335,2335,2335,2335,200
|
|
20230901,134800,1005566685,2330,2335,2335,2330,751
|
|
20230901,134700,1003815605,2335,2335,2335,2335,400
|
|
20230901,134600,1002881605,2335,2330,2335,2330,320
|
|
20230901,134500,1002135955,2330,2330,2330,2330,710
|
|
20230901,134400,1000481655,2330,2330,2340,2330,3755
|
|
20230901,134300,991732495,2340,2340,2340,2340,10
|
|
20230901,134200,991709095,2340,2340,2340,2340,0
|
|
20230901,134100,991709095,2340,2325,2340,2325,102
|
|
20230901,134000,991471915,2325,2325,2325,2325,10
|
|
20230901,133900,991448665,2325,2325,2325,2325,3537
|
|
20230901,133800,983225140,2330,2335,2335,2330,1077
|
|
20230901,133700,980715700,2330,2335,2335,2330,547
|
|
20230901,133600,979438955,2340,2340,2340,2340,0
|
|
20230901,133500,979438955,2340,2340,2340,2340,700
|
|
20230901,133400,977800955,2340,2340,2340,2340,0
|
|
20230901,133300,977800955,2340,2340,2340,2340,332
|
|
20230901,133200,977024075,2340,2340,2340,2340,9
|
|
20230901,133100,977003015,2345,2345,2345,2345,200
|
|
20230901,133000,976534015,2345,2345,2345,2345,0
|
|
20230901,132900,976534015,2345,2345,2345,2345,0
|
|
20230901,132800,976534015,2345,2340,2345,2340,358
|
|
20230901,132700,975694510,2345,2345,2345,2345,1403
|
|
20230901,132600,972404475,2345,2345,2345,2345,10
|
|
20230901,132500,972381025,2345,2335,2345,2325,7014
|
|
20230901,132400,956019910,2340,2340,2340,2340,1219
|
|
20230901,132300,953167450,2345,2345,2345,2340,415
|
|
20230901,132200,952194775,2345,2345,2345,2345,2
|
|
20230901,132100,952190085,2340,2340,2340,2340,70
|
|
20230901,132000,952026285,2340,2340,2340,2340,191
|
|
20230901,131900,951579345,2345,2345,2345,2345,0
|
|
20230901,131800,951579345,2345,2345,2345,2345,500
|
|
20230901,131700,950406845,2345,2345,2345,2345,0
|
|
20230901,131600,950406845,2345,2345,2345,2345,2050
|
|
20230901,131500,945599595,2330,2340,2340,2330,2959
|
|
20230901,131400,938700260,2345,2345,2345,2345,32
|
|
20230901,131300,938625220,2340,2340,2340,2340,10
|
|
20230901,131200,938601820,2340,2340,2340,2340,1
|
|
20230901,131100,938599480,2340,2340,2340,2340,9
|
|
20230901,131000,938578420,2340,2340,2340,2340,266
|
|
20230901,130900,937955980,2340,2340,2340,2340,50
|
|
20230901,130800,937838980,2330,2330,2330,2330,0
|
|
20230901,130700,937838980,2330,2330,2330,2330,0
|
|
20230901,130600,937838980,2330,2335,2335,2330,784
|
|
20230901,130500,936009975,2340,2340,2340,2340,3
|
|
20230901,130400,936002955,2340,2340,2340,2340,0
|
|
20230901,130300,936002955,2340,2340,2340,2340,100
|
|
20230901,130200,935768955,2340,2335,2340,2335,536
|
|
20230901,130100,934516895,2335,2340,2340,2335,438
|
|
20230901,130000,933491980,2345,2345,2345,2345,3
|
|
20230901,125900,933484945,2345,2345,2345,2345,60
|
|
20230901,125800,933344245,2345,2345,2345,2345,1
|
|
20230901,125700,933341900,2335,2335,2335,2335,0
|
|
20230901,125600,933341900,2335,2335,2335,2335,0
|
|
20230901,125500,933341900,2335,2335,2335,2335,0
|
|
20230901,125400,933341900,2335,2340,2340,2330,7756
|
|
20230901,125300,915257700,2340,2340,2340,2340,418
|
|
20230901,125200,914279580,2340,2340,2340,2340,3248
|
|
20230901,125100,906679260,2340,2345,2345,2340,218
|
|
20230901,125000,906169130,2345,2345,2345,2345,0
|
|
20230901,124900,906169130,2345,2345,2345,2345,28
|
|
20230901,124800,906103470,2345,2340,2345,2340,299
|
|
20230901,124700,905403445,2340,2340,2340,2340,423
|
|
20230901,124600,904413625,2340,2340,2340,2340,300
|
|
20230901,124500,903711625,2340,2350,2350,2340,2006
|
|
20230901,124400,899017525,2350,2350,2350,2350,101
|
|
20230901,124300,898780175,2350,2350,2350,2350,2
|
|
20230901,124200,898775475,2355,2355,2355,2355,0
|
|
20230901,124100,898775475,2355,2335,2355,2335,3
|
|
20230901,124000,898768450,2335,2345,2345,2335,2068
|
|
20230901,123900,893929275,2345,2355,2355,2345,540
|
|
20230901,123800,892662965,2350,2350,2355,2350,4123
|
|
20230901,123700,882973905,2355,2350,2355,2350,61
|
|
20230901,123600,882830500,2355,2350,2355,2350,1175
|
|
20230901,123500,880069145,2345,2345,2345,2345,0
|
|
20230901,123400,880069145,2345,2345,2345,2345,5
|
|
20230901,123300,880057420,2350,2350,2350,2350,0
|
|
20230901,123200,880057420,2350,2350,2350,2350,0
|
|
20230901,123100,880057420,2350,2345,2350,2345,292
|
|
20230901,123000,879372675,2345,2345,2350,2345,1604
|
|
20230901,122900,875606290,2345,2345,2345,2345,0
|
|
20230901,122800,875606290,2345,2345,2345,2345,0
|
|
20230901,122700,875606290,2345,2345,2345,2345,363
|
|
20230901,122600,874755055,2350,2350,2350,2350,0
|
|
20230901,122500,874755055,2350,2350,2350,2350,429
|
|
20230901,122400,873746905,2350,2350,2350,2350,10
|
|
20230901,122300,873723405,2350,2345,2350,2345,507
|
|
20230901,122200,872532365,2350,2345,2350,2345,501
|
|
20230901,122100,871357515,2350,2350,2350,2350,0
|
|
20230901,122000,871357515,2350,2350,2350,2350,2399
|
|
20230901,121900,865719865,2350,2350,2350,2350,3
|
|
20230901,121800,865712815,2345,2345,2345,2345,0
|
|
20230901,121700,865712815,2345,2345,2345,2345,500
|
|
20230901,121600,864540315,2350,2350,2350,2350,102
|
|
20230901,121500,864300615,2345,2345,2345,2345,5
|
|
20230901,121400,864288890,2340,2340,2340,2340,10
|
|
20230901,121300,864265490,2340,2340,2340,2340,2335
|
|
20230901,121200,858801590,2345,2345,2345,2345,0
|
|
20230901,121100,858801590,2345,2345,2345,2345,82
|
|
20230901,121000,858609300,2345,2345,2345,2345,436
|
|
20230901,120900,857586880,2350,2350,2350,2350,0
|
|
20230901,120800,857586880,2350,2350,2350,2345,303
|
|
20230901,120700,856876330,2345,2340,2345,2340,3504
|
|
20230901,120600,848667975,2340,2345,2350,2340,3475
|
|
20230901,120500,840530095,2350,2350,2350,2345,130
|
|
20230901,120400,840225095,2350,2350,2350,2350,0
|
|
20230901,120300,840225095,2350,2345,2350,2345,151
|
|
20230901,120200,839870985,2345,2345,2345,2345,1000
|
|
20230901,120100,837525985,2350,2345,2350,2345,401
|
|
20230901,120000,836585635,2350,2345,2350,2345,705
|
|
20230901,115900,834932405,2350,2345,2350,2345,294
|
|
20230901,115800,834242970,2340,2340,2340,2340,0
|
|
20230901,115700,834242970,2340,2350,2350,2340,1078
|
|
20230901,115600,831717625,2350,2345,2350,2345,141
|
|
20230901,115500,831386975,2350,2350,2350,2345,12
|
|
20230901,115400,831358780,2350,2345,2350,2345,12
|
|
20230901,115300,831330585,2350,2345,2350,2345,500
|
|
20230901,115200,830158080,2350,2350,2350,2350,5
|
|
20230901,115100,830146330,2350,2350,2350,2350,3
|
|
20230901,115000,830139280,2345,2345,2345,2345,0
|
|
20230901,114900,830139280,2345,2350,2350,2345,4
|
|
20230901,114800,830129895,2355,2350,2355,2350,37
|
|
20230901,114700,830042935,2350,2350,2350,2340,606
|
|
20230901,114600,828618850,2350,2350,2350,2350,0
|
|
20230901,114500,828618850,2350,2350,2350,2350,0
|
|
20230901,114400,828618850,2350,2350,2350,2350,1960
|
|
20230901,114300,824012850,2350,2345,2350,2345,635
|
|
20230901,114200,822523770,2350,2350,2350,2350,0
|
|
20230901,114100,822523770,2350,2345,2350,2345,8196
|
|
20230901,114000,803304145,2355,2355,2355,2355,0
|
|
20230901,113900,803304145,2355,2350,2355,2340,1735
|
|
20230901,113800,799233025,2350,2345,2350,2340,1003
|
|
20230901,113700,796885980,2350,2350,2350,2345,555
|
|
20230901,113600,795584435,2350,2350,2350,2350,313
|
|
20230901,113500,794848885,2350,2350,2350,2340,128
|
|
20230901,113400,794549110,2350,2340,2350,2340,610
|
|
20230901,113300,793121270,2345,2350,2350,2345,237
|
|
20230901,113200,792565490,2350,2350,2350,2350,201
|
|
20230901,113100,792093140,2350,2345,2350,2345,5353
|
|
20230901,113000,779539635,2340,2340,2340,2340,953
|
|
20230901,112900,777309615,2335,2345,2345,2335,5
|
|
20230901,112800,777297925,2330,2345,2345,2330,5479
|
|
20230901,112700,764518160,2345,2330,2345,2330,1503
|
|
20230901,112600,761013045,2330,2330,2330,2330,890
|
|
20230901,112500,758939345,2330,2330,2330,2330,900
|
|
20230901,112400,756842345,2330,2335,2335,2330,1347
|
|
20230901,112300,753699795,2325,2330,2335,2325,2324
|
|
20230901,112200,748284960,2325,2325,2325,2320,5248
|
|
20230901,112100,736088440,2330,2330,2330,2330,154
|
|
20230901,112000,735729620,2330,2325,2330,2325,950
|
|
20230901,111900,733520785,2335,2335,2335,2335,34
|
|
20230901,111800,733441395,2340,2340,2340,2340,0
|
|
20230901,111700,733441395,2340,2335,2340,2335,797
|
|
20230901,111600,731577660,2340,2340,2340,2340,1
|
|
20230901,111500,731575320,2325,2335,2335,2325,605
|
|
20230901,111400,730163645,2335,2325,2335,2325,7806
|
|
20230901,111300,712014635,2325,2325,2325,2325,722
|
|
20230901,111200,710335985,2325,2325,2325,2325,791
|
|
20230901,111100,708496910,2325,2330,2330,2325,851
|
|
20230901,111000,706518330,2325,2325,2325,2325,608
|
|
20230901,110900,705104730,2330,2335,2335,2325,5808
|
|
20230901,110800,691576055,2335,2340,2340,2335,101
|
|
20230901,110700,691340215,2335,2335,2335,2335,801
|
|
20230901,110600,689469880,2345,2345,2345,2345,2
|
|
20230901,110500,689465190,2340,2340,2340,2340,1
|
|
20230901,110400,689462850,2345,2340,2345,2340,320
|
|
20230901,110300,688713735,2330,2330,2330,2330,223
|
|
20230901,110200,688194145,2330,2330,2330,2330,590
|
|
20230901,110100,686819445,2330,2335,2335,2330,2682
|
|
20230901,110000,680567995,2335,2335,2335,2335,23
|
|
20230901,105900,680514290,2330,2330,2330,2330,500
|
|
20230901,105800,679349290,2345,2345,2345,2345,148
|
|
20230901,105700,679002230,2330,2330,2330,2330,4000
|
|
20230901,105600,669682230,2330,2330,2330,2330,0
|
|
20230901,105500,669682230,2330,2340,2340,2330,4752
|
|
20230901,105400,658598400,2340,2340,2340,2340,1
|
|
20230901,105300,658596060,2340,2340,2340,2335,504
|
|
20230901,105200,657416715,2340,2345,2345,2340,106
|
|
20230901,105100,657168400,2345,2345,2345,2345,2
|
|
20230901,105000,657163710,2345,2345,2345,2345,105
|
|
20230901,104900,656917485,2345,2345,2345,2340,1189
|
|
20230901,104800,654134575,2340,2340,2340,2340,0
|
|
20230901,104700,654134575,2340,2340,2340,2340,100
|
|
20230901,104600,653900575,2350,2350,2350,2350,1
|
|
20230901,104500,653898225,2345,2340,2345,2340,452
|
|
20230901,104400,652838625,2340,2340,2340,2340,2
|
|
20230901,104300,652833945,2335,2335,2335,2335,392
|
|
20230901,104200,651918625,2335,2340,2340,2335,1301
|
|
20230901,104100,648878410,2340,2345,2345,2340,444
|
|
20230901,104000,647838055,2350,2350,2350,2350,3
|
|
20230901,103900,647831005,2350,2350,2350,2350,200
|
|
20230901,103800,647361005,2350,2350,2350,2350,663
|
|
20230901,103700,645802955,2355,2350,2355,2350,4422
|
|
20230901,103600,635411245,2350,2345,2350,2345,1260
|
|
20230901,103500,632454730,2340,2330,2340,2330,13943
|
|
20230901,103400,599877545,2330,2330,2330,2330,1
|
|
20230901,103300,599875215,2320,2320,2320,2320,190
|
|
20230901,103200,599434415,2320,2325,2325,2320,1408
|
|
20230901,103100,596165010,2320,2320,2320,2320,0
|
|
20230901,103000,596165010,2320,2325,2330,2320,1001
|
|
20230901,102900,593833985,2320,2325,2325,2320,1755
|
|
20230901,102800,589759640,2320,2320,2320,2320,0
|
|
20230901,102700,589759640,2320,2330,2330,2320,1100
|
|
20230901,102600,587205640,2330,2330,2330,2330,3
|
|
20230901,102500,587198650,2330,2330,2330,2330,837
|
|
20230901,102400,585248440,2330,2325,2330,2325,3345
|
|
20230901,102300,577455590,2325,2325,2325,2325,1
|
|
20230901,102200,577453265,2330,2335,2335,2330,2
|
|
20230901,102100,577448600,2335,2335,2340,2335,480
|
|
20230901,102000,576327675,2330,2330,2330,2330,723
|
|
20230901,101900,574643085,2330,2325,2330,2320,3001
|
|
20230901,101800,567660765,2325,2335,2345,2325,3028
|
|
20230901,101700,560585645,2315,2335,2340,2315,2025
|
|
20230901,101600,555868960,2340,2330,2340,2325,2349
|
|
20230901,101500,550402085,2330,2325,2330,2325,287
|
|
20230901,101400,549734260,2325,2335,2335,2325,4507
|
|
20230901,101300,539246890,2340,2335,2340,2335,2153
|
|
20230901,101200,534219130,2340,2335,2340,2335,106
|
|
20230901,101100,533971610,2340,2330,2340,2330,900
|
|
20230901,101000,531873260,2330,2330,2330,2330,1232
|
|
20230901,100900,529002700,2330,2315,2330,2315,6617
|
|
20230901,100800,513609690,2315,2315,2320,2315,432
|
|
20230901,100700,512609605,2315,2315,2315,2315,294
|
|
20230901,100600,511928995,2320,2320,2320,2315,1406
|
|
20230901,100500,508668575,2315,2315,2315,2310,3590
|
|
20230901,100400,500373320,2315,2320,2320,2315,7139
|
|
20230901,100300,483846515,2320,2325,2325,2320,9366
|
|
20230901,100200,462117085,2330,2325,2330,2325,3700
|
|
20230901,100100,453514580,2325,2335,2335,2325,531
|
|
20230901,100000,452278370,2330,2330,2330,2330,257
|
|
20230901,095900,451679560,2335,2330,2340,2330,1094
|
|
20230901,095800,449130505,2340,2335,2340,2335,47
|
|
20230901,095700,449020750,2330,2330,2330,2330,4121
|
|
20230901,095600,439418820,2340,2340,2340,2340,10
|
|
20230901,095500,439395420,2340,2330,2340,2330,51
|
|
20230901,095400,439276580,2330,2340,2340,2330,1357
|
|
20230901,095300,436112715,2345,2345,2345,2345,17
|
|
20230901,095200,436072850,2340,2345,2345,2340,300
|
|
20230901,095100,435369850,2335,2335,2335,2335,0
|
|
20230901,095000,435369850,2335,2335,2335,2335,4158
|
|
20230901,094900,425660920,2335,2335,2335,2335,1100
|
|
20230901,094800,423092420,2335,2345,2345,2335,1484
|
|
20230901,094700,419624510,2340,2345,2345,2335,415
|
|
20230901,094600,418651440,2350,2340,2350,2340,4750
|
|
20230901,094500,407511040,2335,2345,2345,2335,5445
|
|
20230901,094400,394769340,2345,2340,2345,2340,61
|
|
20230901,094300,394626365,2335,2340,2345,2335,627
|
|
20230901,094200,393161255,2345,2340,2345,2340,183
|
|
20230901,094100,392733030,2340,2345,2345,2340,356
|
|
20230901,094000,391899760,2340,2345,2345,2340,221
|
|
20230901,093900,391382045,2345,2325,2345,2325,5205
|
|
20230901,093800,379214950,2340,2340,2340,2340,1038
|
|
20230901,093700,376786030,2340,2330,2340,2330,2236
|
|
20230901,093600,371570040,2325,2325,2330,2325,863
|
|
20230901,093500,369563165,2325,2335,2335,2325,2270
|
|
20230901,093400,364280010,2335,2335,2335,2335,1229
|
|
20230901,093300,361410295,2340,2335,2340,2325,5371
|
|
20230901,093200,348903330,2340,2335,2340,2335,1067
|
|
20230901,093100,346407820,2340,2340,2340,2340,17
|
|
20230901,093000,346368040,2335,2325,2335,2325,3066
|
|
20230901,092900,339224260,2330,2330,2330,2330,113
|
|
20230901,092800,338960970,2330,2330,2330,2320,1120
|
|
20230901,092700,336357360,2320,2320,2330,2320,9434
|
|
20230901,092600,314463785,2320,2320,2320,2320,3060
|
|
20230901,092500,307364585,2315,2320,2325,2315,5097
|
|
20230901,092400,295539530,2320,2325,2325,2320,2719
|
|
20230901,092300,289222335,2325,2330,2330,2320,12377
|
|
20230901,092200,260500665,2330,2330,2335,2330,350
|
|
20230901,092100,259685145,2335,2335,2335,2330,2766
|
|
20230901,092000,253227035,2335,2350,2350,2335,2184
|
|
20230901,091900,248120450,2345,2345,2350,2345,232
|
|
20230901,091800,247576375,2345,2350,2355,2345,485
|
|
20230901,091700,246436850,2350,2335,2350,2335,1773
|
|
20230901,091600,242281180,2335,2345,2345,2335,298
|
|
20230901,091500,241585340,2335,2355,2355,2330,42956
|
|
20230901,091400,141393460,2360,2360,2360,2360,343
|
|
20230901,091300,140583980,2360,2360,2365,2360,4628
|
|
20230901,091200,129661650,2365,2365,2365,2360,932
|
|
20230901,091100,127459980,2365,2370,2370,2355,2065
|
|
20230901,091000,122593380,2375,2365,2375,2365,1203
|
|
20230901,090900,119742000,2360,2355,2360,2355,1172
|
|
20230901,090800,116976980,2355,2335,2355,2325,8807
|
|
20230901,090700,96340330,2340,2320,2340,2320,2496
|
|
20230901,090600,90548590,2320,2325,2330,2310,17807
|
|
20230901,090500,49322510,2325,2340,2340,2325,5645
|
|
20230901,090400,36135200,2345,2345,2345,2340,1431
|
|
20230901,090300,32779900,2345,2345,2345,2345,4217
|
|
20230901,090200,22891035,2350,2355,2355,2345,2038
|
|
20230901,090100,18107985,2350,2345,2355,2345,802
|
|
20230901,090000,16224780,2350,2370,2370,2350,6705
|