592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,184800,2887636090,3620,3620,3620,3620,0
|
|
20230901,184700,2887636090,3620,3620,3620,3620,0
|
|
20230901,184600,2887636090,3620,3620,3620,3620,0
|
|
20230901,184500,2887636090,3620,3620,3620,3620,0
|
|
20230901,184400,2887636090,3620,3620,3620,3620,0
|
|
20230901,184300,2887636090,3620,3620,3620,3620,0
|
|
20230901,184200,2887636090,3620,3620,3620,3620,0
|
|
20230901,184100,2887636090,3620,3620,3620,3620,0
|
|
20230901,184000,2887636090,3620,3620,3620,3620,0
|
|
20230901,183900,2887636090,3620,3620,3620,3620,0
|
|
20230901,183800,2887636090,3620,3620,3620,3620,0
|
|
20230901,183700,2887636090,3620,3620,3620,3620,0
|
|
20230901,183600,2887636090,3620,3620,3620,3620,0
|
|
20230901,183500,2887636090,3620,3620,3620,3620,0
|
|
20230901,183400,2887636090,3620,3620,3620,3620,0
|
|
20230901,183300,2887636090,3620,3620,3620,3620,0
|
|
20230901,183200,2887636090,3620,3620,3620,3620,0
|
|
20230901,183100,2887636090,3620,3620,3620,3620,0
|
|
20230901,183000,2887636090,3620,3620,3620,3620,0
|
|
20230901,182900,2887636090,3620,3620,3620,3620,0
|
|
20230901,182800,2887636090,3620,3620,3620,3620,0
|
|
20230901,182700,2887636090,3620,3620,3620,3620,0
|
|
20230901,182600,2887636090,3620,3620,3620,3620,0
|
|
20230901,182500,2887636090,3620,3620,3620,3620,0
|
|
20230901,182400,2887636090,3620,3620,3620,3620,0
|
|
20230901,182300,2887636090,3620,3620,3620,3620,0
|
|
20230901,182200,2887636090,3620,3620,3620,3620,0
|
|
20230901,182100,2887636090,3620,3620,3620,3620,0
|
|
20230901,182000,2887636090,3620,3620,3620,3620,0
|
|
20230901,181900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,181800,2887636090,3620,3620,3620,3620,0
|
|
20230901,181700,2887636090,3620,3620,3620,3620,0
|
|
20230901,181600,2887636090,3620,3620,3620,3620,0
|
|
20230901,181500,2887636090,3620,3620,3620,3620,0
|
|
20230901,181400,2887636090,3620,3620,3620,3620,0
|
|
20230901,181300,2887636090,3620,3620,3620,3620,0
|
|
20230901,181200,2887636090,3620,3620,3620,3620,0
|
|
20230901,181100,2887636090,3620,3620,3620,3620,0
|
|
20230901,181000,2887636090,3620,3620,3620,3620,0
|
|
20230901,180900,2887636090,3620,3620,3620,3620,0
|
|
20230901,180800,2887636090,3620,3620,3620,3620,0
|
|
20230901,180700,2887636090,3620,3620,3620,3620,0
|
|
20230901,180600,2887636090,3620,3620,3620,3620,0
|
|
20230901,180500,2887636090,3620,3620,3620,3620,0
|
|
20230901,180400,2887636090,3620,3620,3620,3620,0
|
|
20230901,180300,2887636090,3620,3620,3620,3620,0
|
|
20230901,180200,2887636090,3620,3620,3620,3620,0
|
|
20230901,180100,2887636090,3620,3620,3620,3620,0
|
|
20230901,180000,2887636090,3620,3620,3620,3620,0
|
|
20230901,175900,2887636090,3620,3620,3620,3620,0
|
|
20230901,175800,2887636090,3620,3620,3620,3620,0
|
|
20230901,175700,2887636090,3620,3620,3620,3620,0
|
|
20230901,175600,2887636090,3620,3620,3620,3620,0
|
|
20230901,175500,2887636090,3620,3620,3620,3620,0
|
|
20230901,175400,2887636090,3620,3620,3620,3620,0
|
|
20230901,175300,2887636090,3620,3620,3620,3620,0
|
|
20230901,175200,2887636090,3620,3620,3620,3620,0
|
|
20230901,175100,2887636090,3620,3620,3620,3620,0
|
|
20230901,175000,2887636090,3620,3620,3620,3620,0
|
|
20230901,174900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,174800,2887636090,3620,3620,3620,3620,0
|
|
20230901,174700,2887636090,3620,3620,3620,3620,0
|
|
20230901,174600,2887636090,3620,3620,3620,3620,0
|
|
20230901,174500,2887636090,3620,3620,3620,3620,0
|
|
20230901,174400,2887636090,3620,3620,3620,3620,0
|
|
20230901,174300,2887636090,3620,3620,3620,3620,0
|
|
20230901,174200,2887636090,3620,3620,3620,3620,0
|
|
20230901,174100,2887636090,3620,3620,3620,3620,0
|
|
20230901,174000,2887636090,3620,3620,3620,3620,0
|
|
20230901,173900,2887636090,3620,3620,3620,3620,0
|
|
20230901,173800,2887636090,3620,3620,3620,3620,0
|
|
20230901,173700,2887636090,3620,3620,3620,3620,0
|
|
20230901,173600,2887636090,3620,3620,3620,3620,0
|
|
20230901,173500,2887636090,3620,3620,3620,3620,0
|
|
20230901,173400,2887636090,3620,3620,3620,3620,0
|
|
20230901,173300,2887636090,3620,3620,3620,3620,0
|
|
20230901,173200,2887636090,3620,3620,3620,3620,0
|
|
20230901,173100,2887636090,3620,3620,3620,3620,0
|
|
20230901,173000,2887636090,3620,3620,3620,3620,0
|
|
20230901,172900,2887636090,3620,3620,3620,3620,0
|
|
20230901,172800,2887636090,3620,3620,3620,3620,0
|
|
20230901,172700,2887636090,3620,3620,3620,3620,0
|
|
20230901,172600,2887636090,3620,3620,3620,3620,0
|
|
20230901,172500,2887636090,3620,3620,3620,3620,0
|
|
20230901,172400,2887636090,3620,3620,3620,3620,0
|
|
20230901,172300,2887636090,3620,3620,3620,3620,0
|
|
20230901,172200,2887636090,3620,3620,3620,3620,0
|
|
20230901,172100,2887636090,3620,3620,3620,3620,0
|
|
20230901,172000,2887636090,3620,3620,3620,3620,0
|
|
20230901,171900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,171800,2887636090,3620,3620,3620,3620,0
|
|
20230901,171700,2887636090,3620,3620,3620,3620,0
|
|
20230901,171600,2887636090,3620,3620,3620,3620,0
|
|
20230901,171500,2887636090,3620,3620,3620,3620,0
|
|
20230901,171400,2887636090,3620,3620,3620,3620,0
|
|
20230901,171300,2887636090,3620,3620,3620,3620,0
|
|
20230901,171200,2887636090,3620,3620,3620,3620,0
|
|
20230901,171100,2887636090,3620,3620,3620,3620,0
|
|
20230901,171000,2887636090,3620,3620,3620,3620,0
|
|
20230901,170900,2887636090,3620,3620,3620,3620,0
|
|
20230901,170800,2887636090,3620,3620,3620,3620,0
|
|
20230901,170700,2887636090,3620,3620,3620,3620,0
|
|
20230901,170600,2887636090,3620,3620,3620,3620,0
|
|
20230901,170500,2887636090,3620,3620,3620,3620,0
|
|
20230901,170400,2887636090,3620,3620,3620,3620,0
|
|
20230901,170300,2887636090,3620,3620,3620,3620,0
|
|
20230901,170200,2887636090,3620,3620,3620,3620,0
|
|
20230901,170100,2887636090,3620,3620,3620,3620,0
|
|
20230901,170000,2887636090,3620,3620,3620,3620,0
|
|
20230901,165900,2887636090,3620,3620,3620,3620,0
|
|
20230901,165800,2887636090,3620,3620,3620,3620,0
|
|
20230901,165700,2887636090,3620,3620,3620,3620,0
|
|
20230901,165600,2887636090,3620,3620,3620,3620,0
|
|
20230901,165500,2887636090,3620,3620,3620,3620,0
|
|
20230901,165400,2887636090,3620,3620,3620,3620,0
|
|
20230901,165300,2887636090,3620,3620,3620,3620,0
|
|
20230901,165200,2887636090,3620,3620,3620,3620,0
|
|
20230901,165100,2887636090,3620,3620,3620,3620,0
|
|
20230901,165000,2887636090,3620,3620,3620,3620,0
|
|
20230901,164900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,164800,2887636090,3620,3620,3620,3620,0
|
|
20230901,164700,2887636090,3620,3620,3620,3620,0
|
|
20230901,164600,2887636090,3620,3620,3620,3620,0
|
|
20230901,164500,2887636090,3620,3620,3620,3620,0
|
|
20230901,164400,2887636090,3620,3620,3620,3620,0
|
|
20230901,164300,2887636090,3620,3620,3620,3620,0
|
|
20230901,164200,2887636090,3620,3620,3620,3620,0
|
|
20230901,164100,2887636090,3620,3620,3620,3620,0
|
|
20230901,164000,2887636090,3620,3620,3620,3620,0
|
|
20230901,163900,2887636090,3620,3620,3620,3620,0
|
|
20230901,163800,2887636090,3620,3620,3620,3620,0
|
|
20230901,163700,2887636090,3620,3620,3620,3620,0
|
|
20230901,163600,2887636090,3620,3620,3620,3620,0
|
|
20230901,163500,2887636090,3620,3620,3620,3620,0
|
|
20230901,163400,2887636090,3620,3620,3620,3620,0
|
|
20230901,163300,2887636090,3620,3620,3620,3620,0
|
|
20230901,163200,2887636090,3620,3620,3620,3620,0
|
|
20230901,163100,2887636090,3620,3620,3620,3620,0
|
|
20230901,163000,2887636090,3620,3620,3620,3620,0
|
|
20230901,162900,2887636090,3620,3620,3620,3620,0
|
|
20230901,162800,2887636090,3620,3620,3620,3620,0
|
|
20230901,162700,2887636090,3620,3620,3620,3620,0
|
|
20230901,162600,2887636090,3620,3620,3620,3620,0
|
|
20230901,162500,2887636090,3620,3620,3620,3620,0
|
|
20230901,162400,2887636090,3620,3620,3620,3620,0
|
|
20230901,162300,2887636090,3620,3620,3620,3620,0
|
|
20230901,162200,2887636090,3620,3620,3620,3620,0
|
|
20230901,162100,2887636090,3620,3620,3620,3620,0
|
|
20230901,162000,2887636090,3620,3620,3620,3620,0
|
|
20230901,161900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,161800,2887636090,3620,3620,3620,3620,0
|
|
20230901,161700,2887636090,3620,3620,3620,3620,0
|
|
20230901,161600,2887636090,3620,3620,3620,3620,0
|
|
20230901,161500,2887636090,3620,3620,3620,3620,0
|
|
20230901,161400,2887636090,3620,3620,3620,3620,0
|
|
20230901,161300,2887636090,3620,3620,3620,3620,0
|
|
20230901,161200,2887636090,3620,3620,3620,3620,0
|
|
20230901,161100,2887636090,3620,3620,3620,3620,0
|
|
20230901,161000,2887636090,3620,3620,3620,3620,0
|
|
20230901,160900,2887636090,3620,3620,3620,3620,0
|
|
20230901,160800,2887636090,3620,3620,3620,3620,0
|
|
20230901,160700,2887636090,3620,3620,3620,3620,0
|
|
20230901,160600,2887636090,3620,3620,3620,3620,0
|
|
20230901,160500,2887636090,3620,3620,3620,3620,0
|
|
20230901,160400,2887636090,3620,3620,3620,3620,0
|
|
20230901,160300,2887636090,3620,3620,3620,3620,0
|
|
20230901,160200,2887636090,3620,3620,3620,3620,0
|
|
20230901,160100,2887636090,3620,3620,3620,3620,0
|
|
20230901,160000,2887636090,3620,3620,3620,3620,0
|
|
20230901,155900,2887636090,3620,3620,3620,3620,0
|
|
20230901,155800,2887636090,3620,3620,3620,3620,0
|
|
20230901,155700,2887636090,3620,3620,3620,3620,0
|
|
20230901,155600,2887636090,3620,3620,3620,3620,0
|
|
20230901,155500,2887636090,3620,3620,3620,3620,0
|
|
20230901,155400,2887636090,3620,3620,3620,3620,0
|
|
20230901,155300,2887636090,3620,3620,3620,3620,0
|
|
20230901,155200,2887636090,3620,3620,3620,3620,0
|
|
20230901,155100,2887636090,3620,3620,3620,3620,0
|
|
20230901,155000,2887636090,3620,3620,3620,3620,0
|
|
20230901,154900,2887636090,3620,3620,3620,3620,12484
|
|
20230901,154800,2887636090,3620,3620,3620,3620,0
|
|
20230901,154700,2887636090,3620,3620,3620,3620,0
|
|
20230901,154600,2887636090,3620,3620,3620,3620,0
|
|
20230901,154500,2887636090,3620,3620,3620,3620,0
|
|
20230901,154400,2887636090,3620,3620,3620,3620,0
|
|
20230901,154300,2887636090,3620,3620,3620,3620,0
|
|
20230901,154200,2887636090,3620,3620,3620,3620,0
|
|
20230901,154100,2887636090,3620,3620,3620,3620,0
|
|
20230901,154000,2887636090,3620,3620,3620,3620,0
|
|
20230901,153900,2887636090,3620,3620,3620,3620,0
|
|
20230901,153800,2887636090,3620,3620,3620,3620,0
|
|
20230901,153700,2887636090,3620,3620,3620,3620,0
|
|
20230901,153600,2887636090,3620,3620,3620,3620,0
|
|
20230901,153500,2887636090,3620,3620,3620,3620,0
|
|
20230901,153400,2887636090,3620,3620,3620,3620,0
|
|
20230901,153300,2887636090,3620,3620,3620,3620,0
|
|
20230901,153200,2887636090,3620,3620,3620,3620,0
|
|
20230901,153100,2887636090,3620,3620,3620,3620,0
|
|
20230901,153000,2887636090,3620,3620,3620,3620,12484
|
|
20230901,152900,2842444010,3625,3625,3625,3625,0
|
|
20230901,152800,2842444010,3625,3625,3625,3625,0
|
|
20230901,152700,2842444010,3625,3625,3625,3625,0
|
|
20230901,152600,2842444010,3625,3625,3625,3625,0
|
|
20230901,152500,2842444010,3625,3625,3625,3625,0
|
|
20230901,152400,2842444010,3625,3625,3625,3625,0
|
|
20230901,152300,2842444010,3625,3625,3625,3625,0
|
|
20230901,152200,2842444010,3625,3625,3625,3625,0
|
|
20230901,152100,2842444010,3625,3625,3625,3625,0
|
|
20230901,152000,2842444010,3625,3625,3625,3625,0
|
|
20230901,151900,2842444010,3625,3620,3630,3615,7895
|
|
20230901,151800,2813860125,3625,3620,3630,3615,4847
|
|
20230901,151700,2796337470,3620,3625,3625,3615,3246
|
|
20230901,151600,2784593845,3630,3625,3630,3625,11
|
|
20230901,151500,2784553965,3630,3625,3635,3620,4203
|
|
20230901,151400,2769315880,3635,3630,3635,3620,2802
|
|
20230901,151300,2759145880,3630,3635,3635,3620,1340
|
|
20230901,151200,2754290450,3635,3620,3635,3620,1320
|
|
20230901,151100,2749511025,3620,3625,3625,3620,817
|
|
20230901,151000,2746553475,3620,3620,3625,3615,3399
|
|
20230901,150900,2734252745,3620,3620,3620,3620,7
|
|
20230901,150800,2734227405,3630,3630,3630,3615,15297
|
|
20230901,150700,2678852230,3630,3630,3635,3620,19469
|
|
20230901,150600,2608342010,3635,3635,3635,3630,631
|
|
20230901,150500,2606050970,3635,3635,3635,3625,5475
|
|
20230901,150400,2586180865,3635,3630,3635,3630,880
|
|
20230901,150300,2582986460,3635,3635,3635,3635,9
|
|
20230901,150200,2582953745,3635,3630,3635,3625,2335
|
|
20230901,150100,2574478375,3635,3635,3635,3630,2014
|
|
20230901,150000,2567167485,3635,3635,3635,3635,0
|
|
20230901,145900,2567167485,3635,3630,3635,3630,706
|
|
20230901,145800,2564604695,3635,3630,3635,3630,2350
|
|
20230901,145700,2556074185,3630,3625,3630,3625,3066
|
|
20230901,145600,2544959630,3630,3630,3630,3630,90
|
|
20230901,145500,2544632930,3630,3630,3630,3630,9
|
|
20230901,145400,2544600260,3635,3630,3635,3625,6001
|
|
20230901,145300,2522827115,3635,3630,3635,3630,204
|
|
20230901,145200,2522086585,3635,3630,3635,3630,204
|
|
20230901,145100,2521346055,3635,3630,3635,3625,3653
|
|
20230901,145000,2508085385,3635,3635,3635,3630,3577
|
|
20230901,144900,2495097320,3635,3630,3635,3630,27
|
|
20230901,144800,2494999305,3635,3635,3635,3630,1195
|
|
20230901,144700,2490661425,3635,3635,3635,3635,101
|
|
20230901,144600,2490294290,3635,3635,3635,3630,649
|
|
20230901,144500,2487935985,3635,3635,3635,3635,220
|
|
20230901,144400,2487136285,3635,3635,3635,3635,50
|
|
20230901,144300,2486954535,3635,3635,3635,3635,51
|
|
20230901,144200,2486769150,3635,3635,3635,3635,0
|
|
20230901,144100,2486769150,3635,3630,3635,3630,2048
|
|
20230901,144000,2479334905,3630,3630,3635,3630,141
|
|
20230901,143900,2478823065,3635,3630,3635,3630,559
|
|
20230901,143800,2476793875,3640,3630,3640,3630,581
|
|
20230901,143700,2474684825,3630,3640,3640,3630,1227
|
|
20230901,143600,2470230785,3640,3640,3640,3635,360
|
|
20230901,143500,2468922175,3635,3635,3645,3635,954
|
|
20230901,143400,2465451730,3645,3635,3645,3635,201
|
|
20230901,143300,2464721085,3650,3650,3650,3650,0
|
|
20230901,143200,2464721085,3650,3650,3650,3650,0
|
|
20230901,143100,2464721085,3650,3635,3650,3635,1303
|
|
20230901,143000,2459973455,3640,3640,3640,3640,7
|
|
20230901,142900,2459947975,3640,3640,3640,3640,5
|
|
20230901,142800,2459929775,3640,3645,3645,3640,17
|
|
20230901,142700,2459867820,3645,3640,3645,3635,236
|
|
20230901,142600,2459009055,3650,3635,3650,3635,83
|
|
20230901,142500,2458706865,3645,3640,3645,3635,4055
|
|
20230901,142400,2443927650,3645,3635,3650,3635,15
|
|
20230901,142300,2443873035,3650,3635,3650,3635,1476
|
|
20230901,142200,2438500675,3640,3630,3640,3630,17414
|
|
20230901,142100,2375130150,3635,3630,3635,3625,1272
|
|
20230901,142000,2370514960,3630,3630,3630,3630,10
|
|
20230901,141900,2370478660,3630,3630,3630,3625,246
|
|
20230901,141800,2369586895,3625,3630,3635,3625,6631
|
|
20230901,141700,2345532635,3630,3630,3635,3630,1171
|
|
20230901,141600,2341281400,3635,3635,3635,3625,610
|
|
20230901,141500,2339067280,3630,3635,3635,3625,4791
|
|
20230901,141400,2321685000,3635,3630,3640,3630,1055
|
|
20230901,141300,2317855335,3630,3625,3630,3625,2212
|
|
20230901,141200,2309826375,3630,3630,3640,3630,63
|
|
20230901,141100,2309597675,3640,3640,3640,3630,5194
|
|
20230901,141000,2290742790,3640,3635,3640,3635,393
|
|
20230901,140900,2289314215,3640,3640,3640,3635,181
|
|
20230901,140800,2288655765,3640,3640,3640,3640,9
|
|
20230901,140700,2288623005,3640,3635,3640,3635,1613
|
|
20230901,140600,2282759720,3640,3635,3640,3630,499
|
|
20230901,140500,2280946850,3635,3630,3640,3630,5991
|
|
20230901,140400,2259149700,3635,3635,3635,3630,111
|
|
20230901,140300,2258746715,3635,3635,3640,3635,111
|
|
20230901,140200,2258343220,3635,3635,3635,3630,131
|
|
20230901,140100,2257867675,3630,3640,3640,3630,5469
|
|
20230901,140000,2238015160,3640,3640,3640,3640,0
|
|
20230901,135900,2238015160,3640,3640,3640,3640,0
|
|
20230901,135800,2238015160,3640,3640,3640,3640,1
|
|
20230901,135700,2238011520,3640,3635,3640,3630,2172
|
|
20230901,135600,2230119350,3640,3640,3640,3635,476
|
|
20230901,135500,2228388935,3640,3640,3640,3640,0
|
|
20230901,135400,2228388935,3640,3640,3640,3640,25
|
|
20230901,135300,2228297935,3640,3640,3640,3640,1
|
|
20230901,135200,2228294295,3640,3640,3640,3635,62
|
|
20230901,135100,2228068915,3635,3640,3640,3635,2
|
|
20230901,135000,2228061640,3640,3640,3650,3640,61
|
|
20230901,134900,2227839590,3640,3635,3640,3635,1331
|
|
20230901,134800,2223000825,3640,3635,3640,3635,875
|
|
20230901,134700,2219820185,3640,3635,3640,3635,74
|
|
20230901,134600,2219551190,3640,3635,3640,3635,3
|
|
20230901,134500,2219540275,3640,3640,3640,3640,0
|
|
20230901,134400,2219540275,3640,3640,3640,3640,50
|
|
20230901,134300,2219358275,3640,3640,3640,3640,107
|
|
20230901,134200,2218968795,3640,3640,3640,3635,3280
|
|
20230901,134100,2207033145,3650,3645,3650,3645,101
|
|
20230901,134000,2206664640,3645,3640,3645,3640,123
|
|
20230901,133900,2206216915,3650,3650,3650,3650,0
|
|
20230901,133800,2206216915,3650,3640,3650,3640,680
|
|
20230901,133700,2203735225,3640,3635,3640,3635,197
|
|
20230901,133600,2203019120,3635,3635,3635,3630,1094
|
|
20230901,133500,2199044880,3635,3630,3635,3630,456
|
|
20230901,133400,2197387445,3635,3635,3635,3635,170
|
|
20230901,133300,2196769495,3640,3635,3640,3635,281
|
|
20230901,133200,2195746805,3640,3635,3640,3630,209
|
|
20230901,133100,2194988055,3640,3635,3640,3635,3367
|
|
20230901,133000,2182744005,3640,3640,3640,3640,50
|
|
20230901,132900,2182562005,3640,3640,3640,3640,826
|
|
20230901,132800,2179555365,3645,3645,3645,3635,6
|
|
20230901,132700,2179533535,3640,3640,3645,3640,2589
|
|
20230901,132600,2170097355,3640,3640,3640,3640,10
|
|
20230901,132500,2170060955,3640,3640,3640,3640,50
|
|
20230901,132400,2169878955,3640,3640,3640,3640,393
|
|
20230901,132300,2168448435,3640,3635,3640,3635,502
|
|
20230901,132200,2166621160,3640,3640,3640,3630,82
|
|
20230901,132100,2166323450,3640,3635,3640,3635,522
|
|
20230901,132000,2164425975,3645,3645,3645,3645,0
|
|
20230901,131900,2164425975,3645,3640,3645,3640,154
|
|
20230901,131800,2163865410,3640,3640,3640,3640,20
|
|
20230901,131700,2163792610,3640,3635,3640,3635,390
|
|
20230901,131600,2162374785,3635,3640,3640,3630,1340
|
|
20230901,131500,2157506635,3640,3640,3640,3640,358
|
|
20230901,131400,2156203515,3640,3635,3640,3630,121
|
|
20230901,131300,2155763770,3640,3635,3640,3635,90
|
|
20230901,131200,2155436615,3640,3640,3640,3630,1420
|
|
20230901,131100,2150277815,3640,3640,3640,3635,28
|
|
20230901,131000,2150175995,3635,3640,3640,3635,591
|
|
20230901,130900,2148024760,3640,3640,3640,3630,103
|
|
20230901,130800,2147650745,3640,3640,3645,3630,1890
|
|
20230901,130700,2140780480,3645,3645,3645,3635,312
|
|
20230901,130600,2139645990,3645,3630,3645,3630,154
|
|
20230901,130500,2139086250,3635,3640,3640,3635,2058
|
|
20230901,130400,2131600310,3640,3635,3640,3630,247
|
|
20230901,130300,2130702910,3635,3640,3640,3635,8
|
|
20230901,130200,2130673825,3635,3630,3635,3630,755
|
|
20230901,130100,2127933020,3630,3630,3630,3630,559
|
|
20230901,130000,2125903850,3630,3630,3630,3625,604
|
|
20230901,125900,2123712345,3630,3635,3635,3625,4316
|
|
20230901,125800,2108049875,3630,3635,3635,3630,8196
|
|
20230901,125700,2078286895,3630,3645,3645,3630,11295
|
|
20230901,125600,2037183770,3645,3650,3650,3645,2235
|
|
20230901,125500,2029037075,3645,3650,3650,3645,9342
|
|
20230901,125400,1994939775,3655,3660,3665,3650,12098
|
|
20230901,125300,1950679555,3665,3670,3670,3660,2519
|
|
20230901,125200,1941459905,3660,3660,3670,3660,815
|
|
20230901,125100,1938476995,3670,3665,3670,3660,933
|
|
20230901,125000,1935062035,3670,3665,3670,3665,2899
|
|
20230901,124900,1924437195,3675,3670,3675,3670,108
|
|
20230901,124800,1924040830,3670,3675,3675,3665,110
|
|
20230901,124700,1923637120,3675,3670,3675,3670,484
|
|
20230901,124600,1921860835,3665,3670,3675,3665,1709
|
|
20230901,124500,1915588805,3670,3670,3675,3670,1424
|
|
20230901,124400,1910362715,3675,3675,3675,3675,0
|
|
20230901,124300,1910362715,3675,3670,3675,3670,778
|
|
20230901,124200,1907507445,3675,3675,3675,3675,1
|
|
20230901,124100,1907503770,3675,3675,3675,3670,311
|
|
20230901,124000,1906362345,3675,3675,3675,3665,509
|
|
20230901,123900,1904496800,3665,3675,3675,3665,5051
|
|
20230901,123800,1885980460,3675,3675,3675,3675,0
|
|
20230901,123700,1885980460,3675,3675,3675,3675,3
|
|
20230901,123600,1885969435,3675,3670,3675,3670,538
|
|
20230901,123500,1883994960,3670,3670,3670,3670,1
|
|
20230901,123400,1883991290,3675,3670,3675,3670,8
|
|
20230901,123300,1883961925,3675,3670,3675,3665,1002
|
|
20230901,123200,1880286110,3675,3675,3675,3675,36
|
|
20230901,123100,1880153810,3675,3675,3675,3675,0
|
|
20230901,123000,1880153810,3675,3675,3675,3675,0
|
|
20230901,122900,1880153810,3675,3675,3680,3675,195
|
|
20230901,122800,1879437180,3680,3680,3680,3680,970
|
|
20230901,122700,1875867580,3680,3675,3680,3675,297
|
|
20230901,122600,1874776095,3680,3670,3680,3670,1386
|
|
20230901,122500,1869685755,3680,3675,3680,3675,259
|
|
20230901,122400,1868733915,3680,3680,3680,3680,100
|
|
20230901,122300,1868365915,3680,3675,3680,3675,159
|
|
20230901,122200,1867781580,3680,3670,3680,3670,390
|
|
20230901,122100,1866348400,3680,3670,3680,3670,2
|
|
20230901,122000,1866341050,3685,3685,3685,3670,1341
|
|
20230901,121900,1861400125,3685,3675,3685,3670,580
|
|
20230901,121800,1859271190,3685,3680,3685,3680,31
|
|
20230901,121700,1859157105,3685,3685,3685,3685,271
|
|
20230901,121600,1858158470,3685,3675,3685,3670,5076
|
|
20230901,121500,1839470170,3685,3675,3685,3675,126
|
|
20230901,121400,1839007110,3685,3680,3685,3680,3
|
|
20230901,121300,1838996065,3685,3675,3685,3675,28
|
|
20230901,121200,1838893155,3685,3675,3685,3675,232
|
|
20230901,121100,1838040535,3685,3680,3685,3680,29
|
|
20230901,121000,1837933810,3680,3675,3680,3675,150
|
|
20230901,120900,1837382555,3675,3675,3675,3675,640
|
|
20230901,120800,1835030555,3675,3670,3675,3670,344
|
|
20230901,120700,1833767100,3675,3675,3675,3675,2
|
|
20230901,120600,1833759750,3675,3675,3675,3665,107
|
|
20230901,120500,1833367170,3675,3670,3675,3665,933
|
|
20230901,120400,1829943255,3675,3680,3685,3670,955
|
|
20230901,120300,1826437095,3685,3685,3690,3680,770
|
|
20230901,120200,1823599660,3685,3685,3685,3685,521
|
|
20230901,120100,1821679775,3685,3675,3685,3675,1093
|
|
20230901,120000,1817662970,3685,3675,3685,3675,1020
|
|
20230901,115900,1813914450,3685,3685,3685,3685,100
|
|
20230901,115800,1813545950,3685,3685,3685,3685,101
|
|
20230901,115700,1813173765,3685,3690,3690,3685,51
|
|
20230901,115600,1812985825,3675,3680,3690,3675,2006
|
|
20230901,115500,1805609955,3690,3685,3690,3685,40
|
|
20230901,115400,1805462550,3690,3680,3690,3675,4650
|
|
20230901,115300,1788353700,3690,3685,3690,3680,134
|
|
20230901,115200,1787860400,3695,3685,3695,3680,1588
|
|
20230901,115100,1782009050,3695,3690,3695,3690,1818
|
|
20230901,115000,1775300625,3695,3690,3695,3690,392
|
|
20230901,114900,1773854135,3690,3695,3695,3690,313
|
|
20230901,114800,1772698365,3695,3695,3695,3685,2670
|
|
20230901,114700,1762846055,3700,3695,3700,3695,38
|
|
20230901,114600,1762705640,3700,3695,3700,3695,2787
|
|
20230901,114500,1752407670,3700,3700,3700,3695,108
|
|
20230901,114400,1752008375,3700,3695,3700,3695,424
|
|
20230901,114300,1750441675,3700,3700,3700,3700,10
|
|
20230901,114200,1750404675,3700,3700,3700,3700,45
|
|
20230901,114100,1750238175,3700,3700,3700,3695,522
|
|
20230901,114000,1748306790,3700,3695,3700,3695,22
|
|
20230901,113900,1748225405,3700,3695,3700,3695,53
|
|
20230901,113800,1748029565,3700,3700,3700,3700,271
|
|
20230901,113700,1747026865,3695,3695,3700,3695,1178
|
|
20230901,113600,1742674145,3695,3700,3700,3690,1448
|
|
20230901,113500,1737323810,3700,3700,3700,3695,13
|
|
20230901,113400,1737275760,3700,3705,3705,3700,221
|
|
20230901,113300,1736457510,3705,3705,3705,3700,12
|
|
20230901,113200,1736413100,3705,3700,3705,3695,80
|
|
20230901,113100,1736117140,3705,3705,3705,3705,159
|
|
20230901,113000,1735528045,3705,3700,3705,3700,125
|
|
20230901,112900,1735065485,3705,3695,3705,3695,1138
|
|
20230901,112800,1730855910,3700,3695,3700,3695,456
|
|
20230901,112700,1729170980,3700,3700,3700,3695,111
|
|
20230901,112600,1728760810,3700,3700,3700,3695,328
|
|
20230901,112500,1727548685,3700,3705,3705,3695,1680
|
|
20230901,112400,1721332660,3705,3705,3705,3705,30
|
|
20230901,112300,1721221510,3705,3705,3705,3700,161
|
|
20230901,112200,1720625285,3705,3705,3705,3705,507
|
|
20230901,112100,1718746850,3705,3700,3705,3700,909
|
|
20230901,112000,1715383545,3700,3695,3700,3695,337
|
|
20230901,111900,1714138325,3700,3700,3700,3695,324
|
|
20230901,111800,1712941100,3700,3700,3700,3700,58
|
|
20230901,111700,1712726500,3700,3695,3700,3695,212
|
|
20230901,111600,1711942125,3700,3700,3700,3695,103
|
|
20230901,111500,1711561475,3700,3700,3700,3690,1756
|
|
20230901,111400,1705066795,3700,3700,3700,3700,601
|
|
20230901,111300,1702843095,3700,3690,3700,3690,602
|
|
20230901,111200,1700621645,3690,3690,3700,3690,802
|
|
20230901,111100,1697662255,3700,3705,3705,3700,3
|
|
20230901,111000,1697651150,3705,3705,3705,3690,1151
|
|
20230901,110900,1693398425,3705,3710,3710,3705,32
|
|
20230901,110800,1693279855,3715,3710,3715,3700,4492
|
|
20230901,110700,1676651580,3700,3710,3710,3700,18791
|
|
20230901,110600,1607115495,3710,3710,3710,3705,596
|
|
20230901,110500,1604905485,3710,3695,3710,3695,1027
|
|
20230901,110400,1601106050,3700,3710,3710,3695,1613
|
|
20230901,110300,1595136220,3710,3710,3710,3710,1159
|
|
20230901,110200,1590836330,3715,3705,3715,3695,13421
|
|
20230901,110100,1541166575,3705,3715,3715,3705,333
|
|
20230901,110000,1539932140,3715,3720,3720,3705,1821
|
|
20230901,105900,1533182895,3720,3710,3720,3705,1474
|
|
20230901,105800,1527718815,3720,3720,3720,3710,1712
|
|
20230901,105700,1521360195,3720,3720,3725,3710,2347
|
|
20230901,105600,1512635040,3720,3730,3730,3720,1253
|
|
20230901,105500,1507969330,3725,3710,3740,3710,27194
|
|
20230901,105400,1406506855,3710,3700,3710,3700,2853
|
|
20230901,105300,1395936605,3715,3705,3715,3700,4826
|
|
20230901,105200,1378061890,3710,3700,3710,3700,205
|
|
20230901,105100,1377303210,3700,3690,3710,3680,21793
|
|
20230901,105000,1296665280,3705,3695,3705,3695,108
|
|
20230901,104900,1296266210,3695,3695,3695,3690,1328
|
|
20230901,104800,1291359780,3695,3700,3700,3690,386
|
|
20230901,104700,1289932830,3705,3705,3705,3705,1
|
|
20230901,104600,1289929125,3705,3700,3705,3700,886
|
|
20230901,104500,1286650850,3710,3705,3710,3705,31
|
|
20230901,104400,1286535990,3705,3700,3705,3695,4782
|
|
20230901,104300,1268843065,3700,3695,3700,3690,1507
|
|
20230901,104200,1263276340,3700,3710,3710,3700,10333
|
|
20230901,104100,1225042470,3710,3710,3715,3705,4192
|
|
20230901,104000,1209508585,3710,3710,3710,3705,152
|
|
20230901,103900,1208944670,3710,3715,3715,3710,5406
|
|
20230901,103800,1188875725,3715,3715,3715,3715,1665
|
|
20230901,103700,1182690250,3720,3725,3730,3715,1150
|
|
20230901,103600,1178411130,3730,3725,3730,3720,5067
|
|
20230901,103500,1159535405,3730,3715,3730,3715,5413
|
|
20230901,103400,1139386020,3715,3715,3720,3715,2762
|
|
20230901,103300,1129123685,3715,3710,3715,3710,1470
|
|
20230901,103200,1123669980,3710,3710,3710,3710,1181
|
|
20230901,103100,1119288470,3715,3710,3715,3710,1158
|
|
20230901,103000,1114992285,3710,3705,3710,3705,2022
|
|
20230901,102900,1107490765,3710,3705,3710,3700,3941
|
|
20230901,102800,1092889845,3705,3705,3705,3700,32
|
|
20230901,102700,1092771310,3705,3700,3710,3700,601
|
|
20230901,102600,1090545100,3710,3715,3715,3705,3362
|
|
20230901,102500,1078078560,3715,3710,3715,3705,2906
|
|
20230901,102400,1067302005,3715,3700,3715,3700,1215
|
|
20230901,102300,1062802920,3700,3700,3700,3695,3400
|
|
20230901,102200,1050227260,3705,3705,3715,3705,1546
|
|
20230901,102100,1044494145,3705,3695,3705,3695,398
|
|
20230901,102000,1043021790,3700,3695,3700,3690,152
|
|
20230901,101900,1042460505,3695,3690,3695,3685,1074
|
|
20230901,101800,1038498050,3695,3690,3695,3690,1509
|
|
20230901,101700,1032929835,3695,3695,3695,3690,2167
|
|
20230901,101600,1024927770,3710,3710,3715,3700,6138
|
|
20230901,101500,1002214645,3705,3705,3715,3705,1407
|
|
20230901,101400,997001260,3705,3710,3715,3705,2181
|
|
20230901,101300,988915130,3715,3715,3715,3710,5288
|
|
20230901,101200,969291505,3720,3720,3725,3710,8071
|
|
20230901,101100,939273905,3725,3715,3725,3715,1900
|
|
20230901,101000,932201895,3725,3725,3725,3715,5197
|
|
20230901,100900,912857760,3730,3735,3735,3715,3035
|
|
20230901,100800,901558860,3740,3700,3745,3700,30742
|
|
20230901,100700,787069605,3695,3700,3700,3690,157
|
|
20230901,100600,786489245,3705,3705,3710,3705,402
|
|
20230901,100500,784999830,3705,3705,3705,3700,4495
|
|
20230901,100400,768352320,3705,3700,3705,3700,2358
|
|
20230901,100300,759627710,3700,3700,3700,3685,694
|
|
20230901,100200,757068640,3700,3700,3700,3675,3423
|
|
20230901,100100,744454195,3695,3695,3695,3695,1915
|
|
20230901,100000,737378270,3695,3695,3700,3695,547
|
|
20230901,095900,735357070,3700,3700,3705,3690,3229
|
|
20230901,095800,723400235,3700,3675,3700,3670,19934
|
|
20230901,095700,649926750,3680,3680,3680,3675,3578
|
|
20230901,095600,636760380,3680,3675,3680,3675,2157
|
|
20230901,095500,628832900,3670,3670,3670,3670,101
|
|
20230901,095400,628462230,3675,3675,3675,3670,169
|
|
20230901,095300,627841425,3670,3670,3680,3670,3426
|
|
20230901,095200,615267950,3680,3680,3680,3680,323
|
|
20230901,095100,614079310,3680,3670,3680,3670,722
|
|
20230901,095000,611427980,3670,3675,3675,3670,278
|
|
20230901,094900,610406530,3680,3680,3680,3670,1032
|
|
20230901,094800,606609280,3680,3680,3680,3665,6335
|
|
20230901,094700,583380720,3670,3680,3680,3670,1011
|
|
20230901,094600,579669570,3665,3675,3680,3665,2439
|
|
20230901,094500,570720140,3680,3670,3680,3670,219
|
|
20230901,094400,569914410,3670,3680,3680,3665,4463
|
|
20230901,094300,553533685,3675,3680,3685,3675,1704
|
|
20230901,094200,547266790,3680,3675,3680,3675,2453
|
|
20230901,094100,538246875,3670,3675,3675,3670,313
|
|
20230901,094000,537098115,3675,3680,3685,3675,180
|
|
20230901,093900,536436150,3685,3680,3685,3680,592
|
|
20230901,093800,534257085,3675,3680,3680,3675,387
|
|
20230901,093700,532833025,3680,3675,3680,3675,29
|
|
20230901,093600,532726310,3670,3670,3675,3670,681
|
|
20230901,093500,530227035,3670,3665,3670,3660,4314
|
|
20230901,093400,514416720,3665,3680,3680,3665,10555
|
|
20230901,093300,475637060,3680,3685,3685,3680,1107
|
|
20230901,093200,471563270,3685,3685,3685,3680,3671
|
|
20230901,093100,458045475,3690,3690,3690,3690,148
|
|
20230901,093000,457499355,3690,3690,3690,3690,252
|
|
20230901,092900,456569475,3690,3690,3690,3685,1453
|
|
20230901,092800,451209350,3690,3690,3695,3690,2794
|
|
20230901,092700,440896590,3695,3695,3700,3690,1809
|
|
20230901,092600,434211605,3695,3690,3700,3690,6348
|
|
20230901,092500,410759950,3690,3685,3690,3685,547
|
|
20230901,092400,408744250,3685,3685,3690,3675,2526
|
|
20230901,092300,399437815,3685,3680,3685,3675,1668
|
|
20230901,092200,393294665,3680,3680,3680,3680,100
|
|
20230901,092100,392926665,3680,3680,3690,3680,1729
|
|
20230901,092000,386563935,3675,3675,3690,3675,960
|
|
20230901,091900,383026670,3675,3680,3690,3675,3906
|
|
20230901,091800,368665915,3680,3680,3680,3680,273
|
|
20230901,091700,367661275,3680,3695,3695,3680,13480
|
|
20230901,091600,317921065,3700,3700,3705,3690,2075
|
|
20230901,091500,310243200,3690,3720,3720,3690,2455
|
|
20230901,091400,301155285,3715,3710,3720,3700,6418
|
|
20230901,091300,277314155,3710,3690,3710,3690,4327
|
|
20230901,091200,261276615,3700,3695,3700,3685,9553
|
|
20230901,091100,225938835,3695,3700,3700,3690,1754
|
|
20230901,091000,219457770,3700,3670,3700,3670,11384
|
|
20230901,090900,177494870,3675,3670,3675,3670,2023
|
|
20230901,090800,170064210,3670,3680,3680,3670,2636
|
|
20230901,090700,160385130,3680,3675,3680,3675,1029
|
|
20230901,090600,156598460,3675,3675,3675,3675,718
|
|
20230901,090500,153959810,3670,3645,3670,3645,4728
|
|
20230901,090400,136702405,3645,3655,3655,3645,3411
|
|
20230901,090300,124258510,3655,3655,3660,3645,10677
|
|
20230901,090200,85268350,3655,3640,3655,3640,3401
|
|
20230901,090100,72873235,3640,3650,3655,3640,4181
|
|
20230901,090000,57645580,3660,3670,3670,3645,15536
|