673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,200900,1813913490,5850,5850,5850,5850,0
|
|
20230901,200800,1813913490,5850,5850,5850,5850,0
|
|
20230901,200700,1813913490,5850,5850,5850,5850,0
|
|
20230901,200600,1813913490,5850,5850,5850,5850,0
|
|
20230901,200500,1813913490,5850,5850,5850,5850,0
|
|
20230901,200400,1813913490,5850,5850,5850,5850,0
|
|
20230901,200300,1813913490,5850,5850,5850,5850,0
|
|
20230901,200200,1813913490,5850,5850,5850,5850,0
|
|
20230901,200100,1813913490,5850,5850,5850,5850,0
|
|
20230901,200000,1813913490,5850,5850,5850,5850,0
|
|
20230901,195900,1813913490,5850,5850,5850,5850,0
|
|
20230901,195800,1813913490,5850,5850,5850,5850,0
|
|
20230901,195700,1813913490,5850,5850,5850,5850,0
|
|
20230901,195600,1813913490,5850,5850,5850,5850,0
|
|
20230901,195500,1813913490,5850,5850,5850,5850,0
|
|
20230901,195400,1813913490,5850,5850,5850,5850,0
|
|
20230901,195300,1813913490,5850,5850,5850,5850,0
|
|
20230901,195200,1813913490,5850,5850,5850,5850,0
|
|
20230901,195100,1813913490,5850,5850,5850,5850,0
|
|
20230901,195000,1813913490,5850,5850,5850,5850,0
|
|
20230901,194900,1813913490,5850,5850,5850,5850,0
|
|
20230901,194800,1813913490,5850,5850,5850,5850,0
|
|
20230901,194700,1813913490,5850,5850,5850,5850,0
|
|
20230901,194600,1813913490,5850,5850,5850,5850,0
|
|
20230901,194500,1813913490,5850,5850,5850,5850,0
|
|
20230901,194400,1813913490,5850,5850,5850,5850,0
|
|
20230901,194300,1813913490,5850,5850,5850,5850,0
|
|
20230901,194200,1813913490,5850,5850,5850,5850,0
|
|
20230901,194100,1813913490,5850,5850,5850,5850,0
|
|
20230901,194000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,193900,1813913490,5850,5850,5850,5850,0
|
|
20230901,193800,1813913490,5850,5850,5850,5850,0
|
|
20230901,193700,1813913490,5850,5850,5850,5850,0
|
|
20230901,193600,1813913490,5850,5850,5850,5850,0
|
|
20230901,193500,1813913490,5850,5850,5850,5850,0
|
|
20230901,193400,1813913490,5850,5850,5850,5850,0
|
|
20230901,193300,1813913490,5850,5850,5850,5850,0
|
|
20230901,193200,1813913490,5850,5850,5850,5850,0
|
|
20230901,193100,1813913490,5850,5850,5850,5850,0
|
|
20230901,193000,1813913490,5850,5850,5850,5850,0
|
|
20230901,192900,1813913490,5850,5850,5850,5850,0
|
|
20230901,192800,1813913490,5850,5850,5850,5850,0
|
|
20230901,192700,1813913490,5850,5850,5850,5850,0
|
|
20230901,192600,1813913490,5850,5850,5850,5850,0
|
|
20230901,192500,1813913490,5850,5850,5850,5850,0
|
|
20230901,192400,1813913490,5850,5850,5850,5850,0
|
|
20230901,192300,1813913490,5850,5850,5850,5850,0
|
|
20230901,192200,1813913490,5850,5850,5850,5850,0
|
|
20230901,192100,1813913490,5850,5850,5850,5850,0
|
|
20230901,192000,1813913490,5850,5850,5850,5850,0
|
|
20230901,191900,1813913490,5850,5850,5850,5850,0
|
|
20230901,191800,1813913490,5850,5850,5850,5850,0
|
|
20230901,191700,1813913490,5850,5850,5850,5850,0
|
|
20230901,191600,1813913490,5850,5850,5850,5850,0
|
|
20230901,191500,1813913490,5850,5850,5850,5850,0
|
|
20230901,191400,1813913490,5850,5850,5850,5850,0
|
|
20230901,191300,1813913490,5850,5850,5850,5850,0
|
|
20230901,191200,1813913490,5850,5850,5850,5850,0
|
|
20230901,191100,1813913490,5850,5850,5850,5850,0
|
|
20230901,191000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,190900,1813913490,5850,5850,5850,5850,0
|
|
20230901,190800,1813913490,5850,5850,5850,5850,0
|
|
20230901,190700,1813913490,5850,5850,5850,5850,0
|
|
20230901,190600,1813913490,5850,5850,5850,5850,0
|
|
20230901,190500,1813913490,5850,5850,5850,5850,0
|
|
20230901,190400,1813913490,5850,5850,5850,5850,0
|
|
20230901,190300,1813913490,5850,5850,5850,5850,0
|
|
20230901,190200,1813913490,5850,5850,5850,5850,0
|
|
20230901,190100,1813913490,5850,5850,5850,5850,0
|
|
20230901,190000,1813913490,5850,5850,5850,5850,0
|
|
20230901,185900,1813913490,5850,5850,5850,5850,0
|
|
20230901,185800,1813913490,5850,5850,5850,5850,0
|
|
20230901,185700,1813913490,5850,5850,5850,5850,0
|
|
20230901,185600,1813913490,5850,5850,5850,5850,0
|
|
20230901,185500,1813913490,5850,5850,5850,5850,0
|
|
20230901,185400,1813913490,5850,5850,5850,5850,0
|
|
20230901,185300,1813913490,5850,5850,5850,5850,0
|
|
20230901,185200,1813913490,5850,5850,5850,5850,0
|
|
20230901,185100,1813913490,5850,5850,5850,5850,0
|
|
20230901,185000,1813913490,5850,5850,5850,5850,0
|
|
20230901,184900,1813913490,5850,5850,5850,5850,0
|
|
20230901,184800,1813913490,5850,5850,5850,5850,0
|
|
20230901,184700,1813913490,5850,5850,5850,5850,0
|
|
20230901,184600,1813913490,5850,5850,5850,5850,0
|
|
20230901,184500,1813913490,5850,5850,5850,5850,0
|
|
20230901,184400,1813913490,5850,5850,5850,5850,0
|
|
20230901,184300,1813913490,5850,5850,5850,5850,0
|
|
20230901,184200,1813913490,5850,5850,5850,5850,0
|
|
20230901,184100,1813913490,5850,5850,5850,5850,0
|
|
20230901,184000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,183900,1813913490,5850,5850,5850,5850,0
|
|
20230901,183800,1813913490,5850,5850,5850,5850,0
|
|
20230901,183700,1813913490,5850,5850,5850,5850,0
|
|
20230901,183600,1813913490,5850,5850,5850,5850,0
|
|
20230901,183500,1813913490,5850,5850,5850,5850,0
|
|
20230901,183400,1813913490,5850,5850,5850,5850,0
|
|
20230901,183300,1813913490,5850,5850,5850,5850,0
|
|
20230901,183200,1813913490,5850,5850,5850,5850,0
|
|
20230901,183100,1813913490,5850,5850,5850,5850,0
|
|
20230901,183000,1813913490,5850,5850,5850,5850,0
|
|
20230901,182900,1813913490,5850,5850,5850,5850,0
|
|
20230901,182800,1813913490,5850,5850,5850,5850,0
|
|
20230901,182700,1813913490,5850,5850,5850,5850,0
|
|
20230901,182600,1813913490,5850,5850,5850,5850,0
|
|
20230901,182500,1813913490,5850,5850,5850,5850,0
|
|
20230901,182400,1813913490,5850,5850,5850,5850,0
|
|
20230901,182300,1813913490,5850,5850,5850,5850,0
|
|
20230901,182200,1813913490,5850,5850,5850,5850,0
|
|
20230901,182100,1813913490,5850,5850,5850,5850,0
|
|
20230901,182000,1813913490,5850,5850,5850,5850,0
|
|
20230901,181900,1813913490,5850,5850,5850,5850,0
|
|
20230901,181800,1813913490,5850,5850,5850,5850,0
|
|
20230901,181700,1813913490,5850,5850,5850,5850,0
|
|
20230901,181600,1813913490,5850,5850,5850,5850,0
|
|
20230901,181500,1813913490,5850,5850,5850,5850,0
|
|
20230901,181400,1813913490,5850,5850,5850,5850,0
|
|
20230901,181300,1813913490,5850,5850,5850,5850,0
|
|
20230901,181200,1813913490,5850,5850,5850,5850,0
|
|
20230901,181100,1813913490,5850,5850,5850,5850,0
|
|
20230901,181000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,180900,1813913490,5850,5850,5850,5850,0
|
|
20230901,180800,1813913490,5850,5850,5850,5850,0
|
|
20230901,180700,1813913490,5850,5850,5850,5850,0
|
|
20230901,180600,1813913490,5850,5850,5850,5850,0
|
|
20230901,180500,1813913490,5850,5850,5850,5850,0
|
|
20230901,180400,1813913490,5850,5850,5850,5850,0
|
|
20230901,180300,1813913490,5850,5850,5850,5850,0
|
|
20230901,180200,1813913490,5850,5850,5850,5850,0
|
|
20230901,180100,1813913490,5850,5850,5850,5850,0
|
|
20230901,180000,1813913490,5850,5850,5850,5850,0
|
|
20230901,175900,1813913490,5850,5850,5850,5850,0
|
|
20230901,175800,1813913490,5850,5850,5850,5850,0
|
|
20230901,175700,1813913490,5850,5850,5850,5850,0
|
|
20230901,175600,1813913490,5850,5850,5850,5850,0
|
|
20230901,175500,1813913490,5850,5850,5850,5850,0
|
|
20230901,175400,1813913490,5850,5850,5850,5850,0
|
|
20230901,175300,1813913490,5850,5850,5850,5850,0
|
|
20230901,175200,1813913490,5850,5850,5850,5850,0
|
|
20230901,175100,1813913490,5850,5850,5850,5850,0
|
|
20230901,175000,1813913490,5850,5850,5850,5850,0
|
|
20230901,174900,1813913490,5850,5850,5850,5850,0
|
|
20230901,174800,1813913490,5850,5850,5850,5850,0
|
|
20230901,174700,1813913490,5850,5850,5850,5850,0
|
|
20230901,174600,1813913490,5850,5850,5850,5850,0
|
|
20230901,174500,1813913490,5850,5850,5850,5850,0
|
|
20230901,174400,1813913490,5850,5850,5850,5850,0
|
|
20230901,174300,1813913490,5850,5850,5850,5850,0
|
|
20230901,174200,1813913490,5850,5850,5850,5850,0
|
|
20230901,174100,1813913490,5850,5850,5850,5850,0
|
|
20230901,174000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,173900,1813913490,5850,5850,5850,5850,0
|
|
20230901,173800,1813913490,5850,5850,5850,5850,0
|
|
20230901,173700,1813913490,5850,5850,5850,5850,0
|
|
20230901,173600,1813913490,5850,5850,5850,5850,0
|
|
20230901,173500,1813913490,5850,5850,5850,5850,0
|
|
20230901,173400,1813913490,5850,5850,5850,5850,0
|
|
20230901,173300,1813913490,5850,5850,5850,5850,0
|
|
20230901,173200,1813913490,5850,5850,5850,5850,0
|
|
20230901,173100,1813913490,5850,5850,5850,5850,0
|
|
20230901,173000,1813913490,5850,5850,5850,5850,0
|
|
20230901,172900,1813913490,5850,5850,5850,5850,0
|
|
20230901,172800,1813913490,5850,5850,5850,5850,0
|
|
20230901,172700,1813913490,5850,5850,5850,5850,0
|
|
20230901,172600,1813913490,5850,5850,5850,5850,0
|
|
20230901,172500,1813913490,5850,5850,5850,5850,0
|
|
20230901,172400,1813913490,5850,5850,5850,5850,0
|
|
20230901,172300,1813913490,5850,5850,5850,5850,0
|
|
20230901,172200,1813913490,5850,5850,5850,5850,0
|
|
20230901,172100,1813913490,5850,5850,5850,5850,0
|
|
20230901,172000,1813913490,5850,5850,5850,5850,0
|
|
20230901,171900,1813913490,5850,5850,5850,5850,0
|
|
20230901,171800,1813913490,5850,5850,5850,5850,0
|
|
20230901,171700,1813913490,5850,5850,5850,5850,0
|
|
20230901,171600,1813913490,5850,5850,5850,5850,0
|
|
20230901,171500,1813913490,5850,5850,5850,5850,0
|
|
20230901,171400,1813913490,5850,5850,5850,5850,0
|
|
20230901,171300,1813913490,5850,5850,5850,5850,0
|
|
20230901,171200,1813913490,5850,5850,5850,5850,0
|
|
20230901,171100,1813913490,5850,5850,5850,5850,0
|
|
20230901,171000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,170900,1813913490,5850,5850,5850,5850,0
|
|
20230901,170800,1813913490,5850,5850,5850,5850,0
|
|
20230901,170700,1813913490,5850,5850,5850,5850,0
|
|
20230901,170600,1813913490,5850,5850,5850,5850,0
|
|
20230901,170500,1813913490,5850,5850,5850,5850,0
|
|
20230901,170400,1813913490,5850,5850,5850,5850,0
|
|
20230901,170300,1813913490,5850,5850,5850,5850,0
|
|
20230901,170200,1813913490,5850,5850,5850,5850,0
|
|
20230901,170100,1813913490,5850,5850,5850,5850,0
|
|
20230901,170000,1813913490,5850,5850,5850,5850,0
|
|
20230901,165900,1813913490,5850,5850,5850,5850,0
|
|
20230901,165800,1813913490,5850,5850,5850,5850,0
|
|
20230901,165700,1813913490,5850,5850,5850,5850,0
|
|
20230901,165600,1813913490,5850,5850,5850,5850,0
|
|
20230901,165500,1813913490,5850,5850,5850,5850,0
|
|
20230901,165400,1813913490,5850,5850,5850,5850,0
|
|
20230901,165300,1813913490,5850,5850,5850,5850,0
|
|
20230901,165200,1813913490,5850,5850,5850,5850,0
|
|
20230901,165100,1813913490,5850,5850,5850,5850,0
|
|
20230901,165000,1813913490,5850,5850,5850,5850,0
|
|
20230901,164900,1813913490,5850,5850,5850,5850,0
|
|
20230901,164800,1813913490,5850,5850,5850,5850,0
|
|
20230901,164700,1813913490,5850,5850,5850,5850,0
|
|
20230901,164600,1813913490,5850,5850,5850,5850,0
|
|
20230901,164500,1813913490,5850,5850,5850,5850,0
|
|
20230901,164400,1813913490,5850,5850,5850,5850,0
|
|
20230901,164300,1813913490,5850,5850,5850,5850,0
|
|
20230901,164200,1813913490,5850,5850,5850,5850,0
|
|
20230901,164100,1813913490,5850,5850,5850,5850,0
|
|
20230901,164000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,163900,1813913490,5850,5850,5850,5850,0
|
|
20230901,163800,1813913490,5850,5850,5850,5850,0
|
|
20230901,163700,1813913490,5850,5850,5850,5850,0
|
|
20230901,163600,1813913490,5850,5850,5850,5850,0
|
|
20230901,163500,1813913490,5850,5850,5850,5850,0
|
|
20230901,163400,1813913490,5850,5850,5850,5850,0
|
|
20230901,163300,1813913490,5850,5850,5850,5850,0
|
|
20230901,163200,1813913490,5850,5850,5850,5850,0
|
|
20230901,163100,1813913490,5850,5850,5850,5850,0
|
|
20230901,163000,1813913490,5850,5850,5850,5850,0
|
|
20230901,162900,1813913490,5850,5850,5850,5850,0
|
|
20230901,162800,1813913490,5850,5850,5850,5850,0
|
|
20230901,162700,1813913490,5850,5850,5850,5850,0
|
|
20230901,162600,1813913490,5850,5850,5850,5850,0
|
|
20230901,162500,1813913490,5850,5850,5850,5850,0
|
|
20230901,162400,1813913490,5850,5850,5850,5850,0
|
|
20230901,162300,1813913490,5850,5850,5850,5850,0
|
|
20230901,162200,1813913490,5850,5850,5850,5850,0
|
|
20230901,162100,1813913490,5850,5850,5850,5850,0
|
|
20230901,162000,1813913490,5850,5850,5850,5850,0
|
|
20230901,161900,1813913490,5850,5850,5850,5850,0
|
|
20230901,161800,1813913490,5850,5850,5850,5850,0
|
|
20230901,161700,1813913490,5850,5850,5850,5850,0
|
|
20230901,161600,1813913490,5850,5850,5850,5850,0
|
|
20230901,161500,1813913490,5850,5850,5850,5850,0
|
|
20230901,161400,1813913490,5850,5850,5850,5850,0
|
|
20230901,161300,1813913490,5850,5850,5850,5850,0
|
|
20230901,161200,1813913490,5850,5850,5850,5850,0
|
|
20230901,161100,1813913490,5850,5850,5850,5850,0
|
|
20230901,161000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,160900,1813913490,5850,5850,5850,5850,0
|
|
20230901,160800,1813913490,5850,5850,5850,5850,0
|
|
20230901,160700,1813913490,5850,5850,5850,5850,0
|
|
20230901,160600,1813913490,5850,5850,5850,5850,0
|
|
20230901,160500,1813913490,5850,5850,5850,5850,0
|
|
20230901,160400,1813913490,5850,5850,5850,5850,0
|
|
20230901,160300,1813913490,5850,5850,5850,5850,0
|
|
20230901,160200,1813913490,5850,5850,5850,5850,0
|
|
20230901,160100,1813913490,5850,5850,5850,5850,0
|
|
20230901,160000,1813913490,5850,5850,5850,5850,0
|
|
20230901,155900,1813913490,5850,5850,5850,5850,0
|
|
20230901,155800,1813913490,5850,5850,5850,5850,0
|
|
20230901,155700,1813913490,5850,5850,5850,5850,0
|
|
20230901,155600,1813913490,5850,5850,5850,5850,0
|
|
20230901,155500,1813913490,5850,5850,5850,5850,0
|
|
20230901,155400,1813913490,5850,5850,5850,5850,0
|
|
20230901,155300,1813913490,5850,5850,5850,5850,0
|
|
20230901,155200,1813913490,5850,5850,5850,5850,0
|
|
20230901,155100,1813913490,5850,5850,5850,5850,0
|
|
20230901,155000,1813913490,5850,5850,5850,5850,0
|
|
20230901,154900,1813913490,5850,5850,5850,5850,0
|
|
20230901,154800,1813913490,5850,5850,5850,5850,0
|
|
20230901,154700,1813913490,5850,5850,5850,5850,0
|
|
20230901,154600,1813913490,5850,5850,5850,5850,0
|
|
20230901,154500,1813913490,5850,5850,5850,5850,0
|
|
20230901,154400,1813913490,5850,5850,5850,5850,0
|
|
20230901,154300,1813913490,5850,5850,5850,5850,0
|
|
20230901,154200,1813913490,5850,5850,5850,5850,0
|
|
20230901,154100,1813913490,5850,5850,5850,5850,0
|
|
20230901,154000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,153900,1813913490,5850,5850,5850,5850,0
|
|
20230901,153800,1813913490,5850,5850,5850,5850,0
|
|
20230901,153700,1813913490,5850,5850,5850,5850,0
|
|
20230901,153600,1813913490,5850,5850,5850,5850,0
|
|
20230901,153500,1813913490,5850,5850,5850,5850,0
|
|
20230901,153400,1813913490,5850,5850,5850,5850,0
|
|
20230901,153300,1813913490,5850,5850,5850,5850,0
|
|
20230901,153200,1813913490,5850,5850,5850,5850,0
|
|
20230901,153100,1813913490,5850,5850,5850,5850,0
|
|
20230901,153000,1813913490,5850,5850,5850,5850,5059
|
|
20230901,152900,1784318340,5850,5850,5850,5850,0
|
|
20230901,152800,1784318340,5850,5850,5850,5850,0
|
|
20230901,152700,1784318340,5850,5850,5850,5850,0
|
|
20230901,152600,1784318340,5850,5850,5850,5850,0
|
|
20230901,152500,1784318340,5850,5850,5850,5850,0
|
|
20230901,152400,1784318340,5850,5850,5850,5850,0
|
|
20230901,152300,1784318340,5850,5850,5850,5850,0
|
|
20230901,152200,1784318340,5850,5850,5850,5850,0
|
|
20230901,152100,1784318340,5850,5850,5850,5850,0
|
|
20230901,152000,1784318340,5850,5850,5850,5850,0
|
|
20230901,151900,1784318340,5850,5840,5850,5830,272
|
|
20230901,151800,1782727370,5830,5810,5830,5810,4609
|
|
20230901,151700,1755898820,5820,5820,5820,5810,668
|
|
20230901,151600,1752015780,5820,5820,5820,5810,590
|
|
20230901,151500,1748582180,5820,5820,5820,5820,360
|
|
20230901,151400,1746486980,5820,5820,5820,5810,1039
|
|
20230901,151300,1740440110,5810,5810,5820,5810,119
|
|
20230901,151200,1739747570,5820,5820,5820,5810,32
|
|
20230901,151100,1739561440,5810,5810,5810,5810,5
|
|
20230901,151000,1739532390,5800,5830,5830,5800,1167
|
|
20230901,150900,1732754380,5810,5820,5820,5810,923
|
|
20230901,150800,1727388010,5820,5820,5830,5820,145
|
|
20230901,150700,1726542960,5830,5830,5830,5830,40
|
|
20230901,150600,1726309760,5810,5820,5830,5810,1258
|
|
20230901,150500,1718989980,5820,5820,5820,5810,542
|
|
20230901,150400,1715840760,5820,5820,5820,5810,237
|
|
20230901,150300,1714461430,5820,5810,5820,5810,75
|
|
20230901,150200,1714025080,5810,5810,5820,5810,456
|
|
20230901,150100,1711375610,5810,5810,5810,5810,310
|
|
20230901,150000,1709574510,5810,5810,5810,5810,26
|
|
20230901,145900,1709423450,5810,5820,5820,5810,324
|
|
20230901,145800,1707540510,5830,5830,5830,5830,471
|
|
20230901,145700,1704794580,5820,5820,5820,5820,260
|
|
20230901,145600,1703281380,5820,5820,5820,5820,492
|
|
20230901,145500,1700417940,5820,5820,5820,5820,1030
|
|
20230901,145400,1694423340,5810,5820,5820,5810,321
|
|
20230901,145300,1692557980,5810,5810,5820,5810,580
|
|
20230901,145200,1689187640,5800,5800,5800,5800,55
|
|
20230901,145100,1688868640,5790,5800,5800,5790,516
|
|
20230901,145000,1685879550,5800,5800,5800,5800,38
|
|
20230901,144900,1685659150,5800,5800,5810,5790,163
|
|
20230901,144800,1684712990,5790,5810,5810,5790,366
|
|
20230901,144700,1682589980,5810,5810,5810,5810,102
|
|
20230901,144600,1681997360,5800,5800,5800,5800,1043
|
|
20230901,144500,1675947960,5800,5810,5810,5800,455
|
|
20230901,144400,1673308860,5800,5790,5800,5790,2507
|
|
20230901,144300,1658790190,5780,5790,5790,5770,167
|
|
20230901,144200,1657826520,5770,5790,5790,5770,1916
|
|
20230901,144100,1646767640,5790,5800,5820,5780,1684
|
|
20230901,144000,1637024860,5790,5790,5790,5790,34
|
|
20230901,143900,1636828000,5790,5800,5800,5780,2565
|
|
20230901,143800,1621970780,5810,5800,5810,5800,537
|
|
20230901,143700,1618854070,5800,5790,5800,5790,342
|
|
20230901,143600,1616873480,5790,5800,5800,5790,416
|
|
20230901,143500,1614464740,5800,5800,5800,5790,111
|
|
20230901,143400,1613821940,5800,5790,5800,5790,968
|
|
20230901,143300,1608213230,5800,5790,5800,5790,536
|
|
20230901,143200,1605108990,5800,5800,5800,5790,55
|
|
20230901,143100,1604790510,5790,5800,5810,5790,551
|
|
20230901,143000,1601598900,5800,5820,5820,5800,13749
|
|
20230901,142900,1521843970,5810,5820,5820,5810,579
|
|
20230901,142800,1518478290,5810,5820,5820,5810,188
|
|
20230901,142700,1517385950,5820,5810,5820,5810,309
|
|
20230901,142600,1515589950,5800,5810,5820,5800,894
|
|
20230901,142500,1510400350,5810,5830,5830,5810,7719
|
|
20230901,142400,1465511240,5830,5830,5830,5830,23
|
|
20230901,142300,1465377150,5830,5840,5840,5830,549
|
|
20230901,142200,1462175460,5820,5830,5830,5820,2718
|
|
20230901,142100,1446330690,5840,5840,5840,5840,863
|
|
20230901,142000,1441290770,5830,5840,5840,5830,1073
|
|
20230901,141900,1435025180,5840,5840,5850,5840,355
|
|
20230901,141800,1432951930,5840,5840,5840,5840,113
|
|
20230901,141700,1432292010,5840,5840,5840,5830,651
|
|
20230901,141600,1428492160,5840,5840,5840,5840,179
|
|
20230901,141500,1427446800,5840,5830,5840,5830,189
|
|
20230901,141400,1426344840,5830,5840,5840,5830,3839
|
|
20230901,141300,1403926730,5850,5860,5860,5840,4727
|
|
20230901,141200,1376254680,5860,5870,5870,5860,76
|
|
20230901,141100,1375808570,5870,5870,5870,5860,2657
|
|
20230901,141000,1360236650,5870,5870,5870,5870,182
|
|
20230901,140900,1359168310,5860,5860,5860,5860,65
|
|
20230901,140800,1358787410,5850,5870,5870,5850,2302
|
|
20230901,140700,1345298670,5870,5870,5870,5870,1
|
|
20230901,140600,1345292800,5860,5860,5860,5860,283
|
|
20230901,140500,1343634420,5860,5860,5860,5860,102
|
|
20230901,140400,1343036700,5860,5860,5860,5860,27
|
|
20230901,140300,1342878480,5860,5860,5860,5860,320
|
|
20230901,140200,1341003280,5860,5860,5870,5860,119
|
|
20230901,140100,1340305420,5870,5860,5870,5860,52
|
|
20230901,140000,1340000680,5870,5850,5870,5850,94
|
|
20230901,135900,1339450760,5850,5880,5880,5850,10020
|
|
20230901,135800,1280798500,5860,5880,5880,5860,101
|
|
20230901,135700,1280204640,5880,5870,5880,5860,612
|
|
20230901,135600,1276616100,5860,5870,5870,5860,300
|
|
20230901,135500,1274857920,5860,5870,5870,5860,81
|
|
20230901,135400,1274382750,5870,5860,5870,5860,281
|
|
20230901,135300,1272734870,5870,5870,5870,5870,2041
|
|
20230901,135200,1260754200,5870,5870,5870,5870,0
|
|
20230901,135100,1260754200,5870,5880,5880,5870,242
|
|
20230901,135000,1259333650,5880,5880,5880,5880,0
|
|
20230901,134900,1259333650,5880,5880,5880,5880,4
|
|
20230901,134800,1259310130,5880,5880,5880,5880,1
|
|
20230901,134700,1259304250,5880,5880,5890,5880,417
|
|
20230901,134600,1256852280,5880,5880,5880,5880,0
|
|
20230901,134500,1256852280,5880,5880,5890,5880,226
|
|
20230901,134400,1255523380,5890,5890,5890,5890,0
|
|
20230901,134300,1255523380,5890,5880,5890,5880,199
|
|
20230901,134200,1254353250,5880,5880,5890,5880,113
|
|
20230901,134100,1253688790,5880,5880,5880,5880,203
|
|
20230901,134000,1252495150,5880,5870,5880,5870,595
|
|
20230901,133900,1249002480,5890,5880,5890,5870,117
|
|
20230901,133800,1248315360,5890,5880,5890,5880,102
|
|
20230901,133700,1247715590,5880,5880,5880,5870,89
|
|
20230901,133600,1247192310,5890,5890,5890,5890,0
|
|
20230901,133500,1247192310,5890,5870,5890,5870,155
|
|
20230901,133400,1246282440,5870,5870,5890,5860,1067
|
|
20230901,133300,1240019040,5860,5870,5870,5860,53
|
|
20230901,133200,1239708160,5870,5870,5870,5860,92
|
|
20230901,133100,1239168520,5870,5870,5870,5870,4
|
|
20230901,133000,1239145040,5880,5870,5880,5860,228
|
|
20230901,132900,1237808250,5880,5860,5880,5860,3677
|
|
20230901,132800,1216260740,5880,5900,5900,5860,5098
|
|
20230901,132700,1186362330,5900,5890,5900,5880,609
|
|
20230901,132600,1182780560,5890,5890,5890,5890,74
|
|
20230901,132500,1182344700,5890,5890,5890,5890,2
|
|
20230901,132400,1182332920,5890,5890,5900,5890,131
|
|
20230901,132300,1181561270,5910,5890,5910,5890,90
|
|
20230901,132200,1181030900,5890,5910,5910,5890,442
|
|
20230901,132100,1178422700,5910,5880,5910,5880,313
|
|
20230901,132000,1176577990,5880,5880,5880,5880,114
|
|
20230901,131900,1175907670,5880,5890,5890,5880,106
|
|
20230901,131800,1175283390,5890,5890,5890,5890,2
|
|
20230901,131700,1175271610,5890,5890,5890,5880,207
|
|
20230901,131600,1174053380,5890,5900,5900,5880,18
|
|
20230901,131500,1173947370,5880,5870,5900,5870,1234
|
|
20230901,131400,1166699740,5880,5880,5890,5880,497
|
|
20230901,131300,1163774680,5900,5900,5900,5900,1
|
|
20230901,131200,1163768780,5900,5870,5900,5870,2360
|
|
20230901,131100,1149915520,5880,5900,5900,5880,6632
|
|
20230901,131000,1110897810,5910,5900,5910,5900,2183
|
|
20230901,130900,1098016280,5900,5900,5900,5900,0
|
|
20230901,130800,1098016280,5900,5910,5910,5900,601
|
|
20230901,130700,1094464380,5910,5910,5910,5910,0
|
|
20230901,130600,1094464380,5910,5910,5910,5910,1438
|
|
20230901,130500,1085965800,5920,5910,5920,5910,800
|
|
20230901,130400,1081235800,5920,5920,5930,5910,35
|
|
20230901,130300,1081028690,5920,5920,5920,5920,0
|
|
20230901,130200,1081028690,5920,5920,5920,5920,360
|
|
20230901,130100,1078897490,5920,5920,5920,5920,252
|
|
20230901,130000,1077405650,5920,5920,5920,5920,112
|
|
20230901,125900,1076742610,5910,5920,5920,5910,255
|
|
20230901,125800,1075235450,5920,5920,5920,5920,2
|
|
20230901,125700,1075223610,5920,5920,5920,5920,15
|
|
20230901,125600,1075134810,5920,5920,5920,5920,1
|
|
20230901,125500,1075128890,5930,5930,5930,5930,100
|
|
20230901,125400,1074535890,5930,5930,5930,5920,1081
|
|
20230901,125300,1068136290,5940,5940,5940,5930,277
|
|
20230901,125200,1066493620,5940,5940,5940,5940,23
|
|
20230901,125100,1066357000,5940,5940,5940,5930,352
|
|
20230901,125000,1064267920,5950,5940,5950,5940,772
|
|
20230901,124900,1059682220,5950,5950,5950,5950,371
|
|
20230901,124800,1057474770,5940,5930,5940,5930,257
|
|
20230901,124700,1055948210,5940,5940,5940,5940,4
|
|
20230901,124600,1055924450,5950,5940,5950,5940,23
|
|
20230901,124500,1055787820,5940,5940,5950,5940,1297
|
|
20230901,124400,1048083590,5950,5950,5950,5940,149
|
|
20230901,124300,1047197330,5950,5960,5970,5950,478
|
|
20230901,124200,1044351480,5960,5960,5960,5950,293
|
|
20230901,124100,1042607530,5960,5960,5960,5960,101
|
|
20230901,124000,1042005570,5960,5960,5970,5960,375
|
|
20230901,123900,1039770560,5970,5970,5970,5960,506
|
|
20230901,123800,1036751840,5970,5970,5970,5970,18
|
|
20230901,123700,1036644380,5960,5970,5970,5960,368
|
|
20230901,123600,1034449020,5970,5970,5970,5960,470
|
|
20230901,123500,1031647770,5970,5960,5970,5950,499
|
|
20230901,123400,1028673810,5950,5950,5950,5950,172
|
|
20230901,123300,1027650410,5960,5950,5960,5950,68
|
|
20230901,123200,1027245740,5950,5950,5950,5950,40
|
|
20230901,123100,1027007740,5940,5940,5950,5940,238
|
|
20230901,123000,1025594010,5950,5950,5950,5950,19
|
|
20230901,122900,1025480960,5950,5950,5950,5940,356
|
|
20230901,122800,1023362780,5950,5950,5950,5950,99
|
|
20230901,122700,1022773730,5960,5950,5960,5950,2
|
|
20230901,122600,1022761820,5960,5950,5960,5950,101
|
|
20230901,122500,1022160860,5950,5950,5950,5950,419
|
|
20230901,122400,1019667810,5960,5960,5960,5960,1
|
|
20230901,122300,1019661850,5940,5960,5960,5940,123
|
|
20230901,122200,1018929130,5960,5970,5970,5960,63
|
|
20230901,122100,1018553630,5960,5940,5960,5940,1497
|
|
20230901,122000,1009641470,5940,5930,5940,5930,1043
|
|
20230901,121900,1003446260,5930,5930,5940,5930,247
|
|
20230901,121800,1001981470,5930,5920,5930,5920,129
|
|
20230901,121700,1001217180,5930,5930,5940,5930,154
|
|
20230901,121600,1000303850,5930,5930,5940,5930,301
|
|
20230901,121500,998518900,5940,5940,5940,5940,150
|
|
20230901,121400,997627900,5940,5940,5940,5940,0
|
|
20230901,121300,997627900,5940,5930,5940,5930,114
|
|
20230901,121200,996951860,5930,5920,5930,5920,41
|
|
20230901,121100,996709130,5920,5910,5920,5910,779
|
|
20230901,121000,992100700,5910,5910,5910,5910,618
|
|
20230901,120900,988448320,5920,5920,5920,5920,10
|
|
20230901,120800,988389120,5930,5930,5930,5930,0
|
|
20230901,120700,988389120,5930,5930,5930,5930,2
|
|
20230901,120600,988377260,5900,5910,5910,5900,100
|
|
20230901,120500,987787080,5900,5900,5900,5900,0
|
|
20230901,120400,987787080,5900,5900,5900,5900,0
|
|
20230901,120300,987787080,5900,5930,5940,5900,104
|
|
20230901,120200,987170380,5930,5910,5930,5910,14
|
|
20230901,120100,987087580,5900,5900,5900,5900,27
|
|
20230901,120000,986928280,5890,5900,5900,5890,140
|
|
20230901,115900,986102450,5900,5910,5910,5900,12
|
|
20230901,115800,986031640,5900,5900,5900,5900,91
|
|
20230901,115700,985494740,5900,5900,5900,5900,301
|
|
20230901,115600,983718840,5900,5900,5900,5900,110
|
|
20230901,115500,983069840,5890,5910,5910,5890,54
|
|
20230901,115400,982751760,5890,5890,5890,5890,3180
|
|
20230901,115300,964021560,5890,5900,5900,5890,20
|
|
20230901,115200,963903640,5900,5900,5900,5890,838
|
|
20230901,115100,958962820,5900,5900,5900,5900,300
|
|
20230901,115000,957192820,5930,5930,5930,5930,5
|
|
20230901,114900,957163170,5930,5930,5930,5930,2
|
|
20230901,114800,957151310,5940,5940,5940,5940,0
|
|
20230901,114700,957151310,5940,5930,5940,5930,44
|
|
20230901,114600,956890250,5930,5930,5930,5930,104
|
|
20230901,114500,956273530,5930,5930,5930,5930,267
|
|
20230901,114400,954690220,5930,5910,5930,5910,1072
|
|
20230901,114300,948343860,5910,5900,5920,5900,759
|
|
20230901,114200,943861160,5900,5900,5910,5900,35
|
|
20230901,114100,943654560,5900,5900,5900,5900,946
|
|
20230901,114000,938073160,5900,5910,5910,5900,1609
|
|
20230901,113900,928568970,5920,5920,5920,5920,0
|
|
20230901,113800,928568970,5920,5920,5920,5920,565
|
|
20230901,113700,925224170,5920,5930,5930,5920,14
|
|
20230901,113600,925141260,5930,5930,5930,5930,7
|
|
20230901,113500,925099750,5920,5930,5930,5920,102
|
|
20230901,113400,924494910,5930,5920,5930,5920,78
|
|
20230901,113300,924033140,5920,5930,5930,5920,74
|
|
20230901,113200,923595030,5920,5910,5920,5910,122
|
|
20230901,113100,922873010,5920,5910,5920,5910,596
|
|
20230901,113000,919349690,5920,5910,5920,5910,17
|
|
20230901,112900,919249160,5920,5910,5920,5910,80
|
|
20230901,112800,918776350,5920,5920,5920,5920,0
|
|
20230901,112700,918776350,5920,5940,5940,5920,67
|
|
20230901,112600,918379490,5940,5940,5940,5930,30
|
|
20230901,112500,918201410,5940,5930,5940,5920,232
|
|
20230901,112400,916825980,5930,5910,5930,5910,1365
|
|
20230901,112300,908749510,5890,5890,5890,5890,8
|
|
20230901,112200,908702390,5910,5910,5910,5910,33
|
|
20230901,112100,908507360,5910,5890,5910,5890,1000
|
|
20230901,112000,902597710,5880,5880,5880,5880,56
|
|
20230901,111900,902268430,5900,5900,5900,5870,81
|
|
20230901,111800,901790590,5910,5880,5910,5880,2000
|
|
20230901,111700,889989600,5880,5880,5880,5880,19
|
|
20230901,111600,889877880,5860,5880,5880,5860,608
|
|
20230901,111500,886314840,5880,5880,5880,5880,100
|
|
20230901,111400,885726840,5880,5880,5880,5880,1664
|
|
20230901,111300,875942520,5880,5860,5880,5850,696
|
|
20230901,111200,871862180,5880,5880,5880,5860,4526
|
|
20230901,111100,845336010,5880,5860,5880,5860,1157
|
|
20230901,111000,838555550,5860,5860,5860,5860,1548
|
|
20230901,110900,829484270,5860,5870,5880,5860,3012
|
|
20230901,110800,811801680,5880,5900,5900,5880,334
|
|
20230901,110700,809837740,5900,5900,5900,5880,13
|
|
20230901,110600,809761260,5880,5880,5880,5880,348
|
|
20230901,110500,807715020,5870,5880,5880,5870,11
|
|
20230901,110400,807650350,5900,5880,5900,5880,1328
|
|
20230901,110300,799819450,5900,5880,5900,5870,4037
|
|
20230901,110200,776120850,5880,5900,5900,5880,3105
|
|
20230901,110100,757851820,5910,5910,5920,5910,198
|
|
20230901,110000,756680730,5900,5890,5910,5890,1337
|
|
20230901,105900,748799610,5890,5900,5910,5890,52
|
|
20230901,105800,748493300,5890,5900,5900,5890,239
|
|
20230901,105700,747085400,5920,5900,5920,5900,16
|
|
20230901,105600,746990980,5880,5900,5900,5880,121
|
|
20230901,105500,746279060,5920,5900,5920,5890,301
|
|
20230901,105400,744502330,5910,5910,5910,5910,1
|
|
20230901,105300,744496420,5900,5890,5910,5890,132
|
|
20230901,105200,743717910,5880,5890,5890,5880,2072
|
|
20230901,105100,731531540,5890,5900,5900,5890,66
|
|
20230901,105000,731142280,5900,5900,5900,5900,3
|
|
20230901,104900,731124580,5900,5900,5900,5880,605
|
|
20230901,104800,727563610,5900,5900,5900,5900,19
|
|
20230901,104700,727451510,5910,5920,5920,5910,254
|
|
20230901,104600,725950260,5920,5910,5920,5910,43
|
|
20230901,104500,725696120,5910,5890,5910,5890,920
|
|
20230901,104400,720259320,5890,5900,5900,5880,301
|
|
20230901,104300,718487870,5900,5900,5900,5900,15
|
|
20230901,104200,718399370,5900,5900,5900,5880,507
|
|
20230901,104100,715413140,5890,5910,5910,5890,21
|
|
20230901,104000,715289250,5910,5890,5910,5880,60
|
|
20230901,103900,714936280,5910,5900,5910,5900,412
|
|
20230901,103800,712501470,5910,5900,5910,5900,71
|
|
20230901,103700,712082540,5910,5910,5910,5910,60
|
|
20230901,103600,711727940,5910,5890,5910,5880,423
|
|
20230901,103500,709239710,5880,5890,5890,5880,85
|
|
20230901,103400,708739170,5900,5890,5900,5880,1263
|
|
20230901,103300,701302310,5900,5900,5900,5890,211
|
|
20230901,103200,700057430,5900,5910,5910,5890,557
|
|
20230901,103100,696771460,5910,5910,5910,5910,25
|
|
20230901,103000,696623710,5900,5910,5910,5900,9
|
|
20230901,102900,696570600,5900,5900,5910,5900,307
|
|
20230901,102800,694759230,5910,5910,5910,5910,59
|
|
20230901,102700,694410540,5890,5890,5910,5890,200
|
|
20230901,102600,693231400,5900,5900,5900,5890,337
|
|
20230901,102500,691244760,5900,5890,5900,5890,407
|
|
20230901,102400,688846470,5900,5900,5900,5890,160
|
|
20230901,102300,687902600,5900,5890,5900,5890,511
|
|
20230901,102200,684892700,5900,5900,5900,5900,0
|
|
20230901,102100,684892700,5900,5900,5900,5890,220
|
|
20230901,102000,683596830,5900,5900,5910,5900,758
|
|
20230901,101900,679124620,5890,5900,5900,5890,1169
|
|
20230901,101800,672235750,5900,5910,5910,5900,82
|
|
20230901,101700,671751930,5900,5910,5910,5900,17
|
|
20230901,101600,671651530,5910,5890,5910,5890,864
|
|
20230901,101500,666554090,5890,5890,5900,5890,95
|
|
20230901,101400,665994300,5890,5900,5900,5890,41
|
|
20230901,101300,665752770,5880,5880,5880,5880,1832
|
|
20230901,101200,654980610,5880,5870,5880,5870,617
|
|
20230901,101100,651352890,5870,5880,5880,5870,14
|
|
20230901,101000,651270700,5880,5880,5880,5870,252
|
|
20230901,100900,649789140,5880,5890,5890,5880,2053
|
|
20230901,100800,637716970,5890,5890,5890,5880,13
|
|
20230901,100700,637640420,5900,5890,5900,5890,769
|
|
20230901,100600,633111000,5900,5890,5900,5890,450
|
|
20230901,100500,630460150,5890,5890,5900,5890,117
|
|
20230901,100400,629770620,5900,5900,5900,5900,40
|
|
20230901,100300,629534620,5890,5890,5890,5890,0
|
|
20230901,100200,629534620,5890,5890,5890,5880,274
|
|
20230901,100100,627923160,5900,5890,5900,5880,2345
|
|
20230901,100000,614090060,5880,5880,5890,5880,1325
|
|
20230901,095900,606298840,5880,5880,5900,5880,46
|
|
20230901,095800,606028340,5880,5900,5900,5880,516
|
|
20230901,095700,602987590,5900,5910,5910,5880,2545
|
|
20230901,095600,588011030,5900,5900,5910,5900,126
|
|
20230901,095500,587267620,5910,5900,5910,5900,824
|
|
20230901,095400,582405900,5910,5910,5910,5900,312
|
|
20230901,095300,580563820,5910,5900,5910,5900,180
|
|
20230901,095200,579501800,5900,5890,5900,5890,838
|
|
20230901,095100,574558720,5900,5900,5900,5890,348
|
|
20230901,095000,572506060,5900,5900,5900,5890,346
|
|
20230901,094900,570464680,5900,5890,5900,5890,794
|
|
20230901,094800,565783270,5890,5890,5890,5870,933
|
|
20230901,094700,560294560,5890,5880,5890,5880,1065
|
|
20230901,094600,554029950,5900,5880,5900,5880,275
|
|
20230901,094500,552412740,5900,5900,5900,5880,16
|
|
20230901,094400,552318600,5870,5870,5900,5870,624
|
|
20230901,094300,548655590,5900,5900,5910,5880,1934
|
|
20230901,094200,537261490,5910,5920,5920,5910,268
|
|
20230901,094100,535677600,5920,5910,5920,5900,720
|
|
20230901,094000,531425670,5910,5890,5910,5890,1366
|
|
20230901,093900,523363300,5890,5880,5900,5880,426
|
|
20230901,093800,520854850,5880,5870,5890,5870,28
|
|
20230901,093700,520690390,5900,5900,5900,5870,3343
|
|
20230901,093600,501053880,5900,5890,5900,5870,3207
|
|
20230901,093500,482205280,5890,5890,5900,5880,495
|
|
20230901,093400,479290730,5910,5910,5910,5900,3
|
|
20230901,093300,479273010,5910,5900,5920,5890,2159
|
|
20230901,093200,466551220,5930,5900,5930,5890,746
|
|
20230901,093100,462150160,5930,5920,5930,5900,7284
|
|
20230901,093000,419160230,5930,5920,5940,5920,570
|
|
20230901,092900,415780280,5940,5910,5940,5910,353
|
|
20230901,092800,413692520,5950,5920,5950,5900,1673
|
|
20230901,092700,403804310,5950,5950,5960,5920,3375
|
|
20230901,092600,383761080,5970,5940,5970,5940,478
|
|
20230901,092500,380915560,5940,5980,5980,5940,2816
|
|
20230901,092400,364146810,5980,5990,6000,5980,654
|
|
20230901,092300,360233090,5990,5980,5990,5970,2276
|
|
20230901,092200,346622270,5970,5970,5970,5970,1
|
|
20230901,092100,346616300,5980,5970,5980,5970,1103
|
|
20230901,092000,340029270,5970,5980,5980,5970,530
|
|
20230901,091900,336864970,5980,5990,5990,5970,457
|
|
20230901,091800,334136240,5990,5990,5990,5960,174
|
|
20230901,091700,333097060,5990,5990,5990,5960,1004
|
|
20230901,091600,327097860,5990,6010,6010,5970,1584
|
|
20230901,091500,317593530,6010,6000,6010,5970,1753
|
|
20230901,091400,307099770,6000,6010,6020,5970,1702
|
|
20230901,091300,296892150,6010,5980,6030,5980,1140
|
|
20230901,091200,290058220,5980,5980,5990,5980,1101
|
|
20230901,091100,283473900,5980,5990,5990,5930,812
|
|
20230901,091000,278627180,5990,5910,5990,5910,5834
|
|
20230901,090900,244078410,5910,5920,5920,5880,1503
|
|
20230901,090800,235221800,5920,5900,5940,5900,2022
|
|
20230901,090700,223261160,5920,5930,5930,5900,1916
|
|
20230901,090600,211924750,5900,5950,5950,5900,2740
|
|
20230901,090500,195701620,5950,5930,5960,5930,299
|
|
20230901,090400,193926240,5930,5890,5940,5890,5708
|
|
20230901,090300,160248260,5870,5940,5940,5860,12324
|
|
20230901,090200,87797890,5930,5980,5990,5930,4822
|
|
20230901,090100,59056430,5980,5960,6010,5940,2194
|
|
20230901,090000,45980100,5970,6010,6040,5970,7464
|