616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,191200,6292205910,2705,2705,2705,2705,0
|
|
20230901,191100,6292205910,2705,2705,2705,2705,0
|
|
20230901,191000,6292205910,2705,2705,2705,2705,0
|
|
20230901,190900,6292205910,2705,2705,2705,2705,0
|
|
20230901,190800,6292205910,2705,2705,2705,2705,0
|
|
20230901,190700,6292205910,2705,2705,2705,2705,0
|
|
20230901,190600,6292205910,2705,2705,2705,2705,0
|
|
20230901,190500,6292205910,2705,2705,2705,2705,0
|
|
20230901,190400,6292205910,2705,2705,2705,2705,0
|
|
20230901,190300,6292205910,2705,2705,2705,2705,0
|
|
20230901,190200,6292205910,2705,2705,2705,2705,0
|
|
20230901,190100,6292205910,2705,2705,2705,2705,0
|
|
20230901,190000,6292205910,2705,2705,2705,2705,0
|
|
20230901,185900,6292205910,2705,2705,2705,2705,0
|
|
20230901,185800,6292205910,2705,2705,2705,2705,0
|
|
20230901,185700,6292205910,2705,2705,2705,2705,0
|
|
20230901,185600,6292205910,2705,2705,2705,2705,0
|
|
20230901,185500,6292205910,2705,2705,2705,2705,0
|
|
20230901,185400,6292205910,2705,2705,2705,2705,0
|
|
20230901,185300,6292205910,2705,2705,2705,2705,0
|
|
20230901,185200,6292205910,2705,2705,2705,2705,0
|
|
20230901,185100,6292205910,2705,2705,2705,2705,0
|
|
20230901,185000,6292205910,2705,2705,2705,2705,0
|
|
20230901,184900,6292205910,2705,2705,2705,2705,0
|
|
20230901,184800,6292205910,2705,2705,2705,2705,0
|
|
20230901,184700,6292205910,2705,2705,2705,2705,0
|
|
20230901,184600,6292205910,2705,2705,2705,2705,0
|
|
20230901,184500,6292205910,2705,2705,2705,2705,0
|
|
20230901,184400,6292205910,2705,2705,2705,2705,0
|
|
20230901,184300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,184200,6292205910,2705,2705,2705,2705,0
|
|
20230901,184100,6292205910,2705,2705,2705,2705,0
|
|
20230901,184000,6292205910,2705,2705,2705,2705,0
|
|
20230901,183900,6292205910,2705,2705,2705,2705,0
|
|
20230901,183800,6292205910,2705,2705,2705,2705,0
|
|
20230901,183700,6292205910,2705,2705,2705,2705,0
|
|
20230901,183600,6292205910,2705,2705,2705,2705,0
|
|
20230901,183500,6292205910,2705,2705,2705,2705,0
|
|
20230901,183400,6292205910,2705,2705,2705,2705,0
|
|
20230901,183300,6292205910,2705,2705,2705,2705,0
|
|
20230901,183200,6292205910,2705,2705,2705,2705,0
|
|
20230901,183100,6292205910,2705,2705,2705,2705,0
|
|
20230901,183000,6292205910,2705,2705,2705,2705,0
|
|
20230901,182900,6292205910,2705,2705,2705,2705,0
|
|
20230901,182800,6292205910,2705,2705,2705,2705,0
|
|
20230901,182700,6292205910,2705,2705,2705,2705,0
|
|
20230901,182600,6292205910,2705,2705,2705,2705,0
|
|
20230901,182500,6292205910,2705,2705,2705,2705,0
|
|
20230901,182400,6292205910,2705,2705,2705,2705,0
|
|
20230901,182300,6292205910,2705,2705,2705,2705,0
|
|
20230901,182200,6292205910,2705,2705,2705,2705,0
|
|
20230901,182100,6292205910,2705,2705,2705,2705,0
|
|
20230901,182000,6292205910,2705,2705,2705,2705,0
|
|
20230901,181900,6292205910,2705,2705,2705,2705,0
|
|
20230901,181800,6292205910,2705,2705,2705,2705,0
|
|
20230901,181700,6292205910,2705,2705,2705,2705,0
|
|
20230901,181600,6292205910,2705,2705,2705,2705,0
|
|
20230901,181500,6292205910,2705,2705,2705,2705,0
|
|
20230901,181400,6292205910,2705,2705,2705,2705,0
|
|
20230901,181300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,181200,6292205910,2705,2705,2705,2705,0
|
|
20230901,181100,6292205910,2705,2705,2705,2705,0
|
|
20230901,181000,6292205910,2705,2705,2705,2705,0
|
|
20230901,180900,6292205910,2705,2705,2705,2705,0
|
|
20230901,180800,6292205910,2705,2705,2705,2705,0
|
|
20230901,180700,6292205910,2705,2705,2705,2705,0
|
|
20230901,180600,6292205910,2705,2705,2705,2705,0
|
|
20230901,180500,6292205910,2705,2705,2705,2705,0
|
|
20230901,180400,6292205910,2705,2705,2705,2705,0
|
|
20230901,180300,6292205910,2705,2705,2705,2705,0
|
|
20230901,180200,6292205910,2705,2705,2705,2705,0
|
|
20230901,180100,6292205910,2705,2705,2705,2705,0
|
|
20230901,180000,6292205910,2705,2705,2705,2705,0
|
|
20230901,175900,6292205910,2705,2705,2705,2705,0
|
|
20230901,175800,6292205910,2705,2705,2705,2705,0
|
|
20230901,175700,6292205910,2705,2705,2705,2705,0
|
|
20230901,175600,6292205910,2705,2705,2705,2705,0
|
|
20230901,175500,6292205910,2705,2705,2705,2705,0
|
|
20230901,175400,6292205910,2705,2705,2705,2705,0
|
|
20230901,175300,6292205910,2705,2705,2705,2705,0
|
|
20230901,175200,6292205910,2705,2705,2705,2705,0
|
|
20230901,175100,6292205910,2705,2705,2705,2705,0
|
|
20230901,175000,6292205910,2705,2705,2705,2705,0
|
|
20230901,174900,6292205910,2705,2705,2705,2705,0
|
|
20230901,174800,6292205910,2705,2705,2705,2705,0
|
|
20230901,174700,6292205910,2705,2705,2705,2705,0
|
|
20230901,174600,6292205910,2705,2705,2705,2705,0
|
|
20230901,174500,6292205910,2705,2705,2705,2705,0
|
|
20230901,174400,6292205910,2705,2705,2705,2705,0
|
|
20230901,174300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,174200,6292205910,2705,2705,2705,2705,0
|
|
20230901,174100,6292205910,2705,2705,2705,2705,0
|
|
20230901,174000,6292205910,2705,2705,2705,2705,0
|
|
20230901,173900,6292205910,2705,2705,2705,2705,0
|
|
20230901,173800,6292205910,2705,2705,2705,2705,0
|
|
20230901,173700,6292205910,2705,2705,2705,2705,0
|
|
20230901,173600,6292205910,2705,2705,2705,2705,0
|
|
20230901,173500,6292205910,2705,2705,2705,2705,0
|
|
20230901,173400,6292205910,2705,2705,2705,2705,0
|
|
20230901,173300,6292205910,2705,2705,2705,2705,0
|
|
20230901,173200,6292205910,2705,2705,2705,2705,0
|
|
20230901,173100,6292205910,2705,2705,2705,2705,0
|
|
20230901,173000,6292205910,2705,2705,2705,2705,0
|
|
20230901,172900,6292205910,2705,2705,2705,2705,0
|
|
20230901,172800,6292205910,2705,2705,2705,2705,0
|
|
20230901,172700,6292205910,2705,2705,2705,2705,0
|
|
20230901,172600,6292205910,2705,2705,2705,2705,0
|
|
20230901,172500,6292205910,2705,2705,2705,2705,0
|
|
20230901,172400,6292205910,2705,2705,2705,2705,0
|
|
20230901,172300,6292205910,2705,2705,2705,2705,0
|
|
20230901,172200,6292205910,2705,2705,2705,2705,0
|
|
20230901,172100,6292205910,2705,2705,2705,2705,0
|
|
20230901,172000,6292205910,2705,2705,2705,2705,0
|
|
20230901,171900,6292205910,2705,2705,2705,2705,0
|
|
20230901,171800,6292205910,2705,2705,2705,2705,0
|
|
20230901,171700,6292205910,2705,2705,2705,2705,0
|
|
20230901,171600,6292205910,2705,2705,2705,2705,0
|
|
20230901,171500,6292205910,2705,2705,2705,2705,0
|
|
20230901,171400,6292205910,2705,2705,2705,2705,0
|
|
20230901,171300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,171200,6292205910,2705,2705,2705,2705,0
|
|
20230901,171100,6292205910,2705,2705,2705,2705,0
|
|
20230901,171000,6292205910,2705,2705,2705,2705,0
|
|
20230901,170900,6292205910,2705,2705,2705,2705,0
|
|
20230901,170800,6292205910,2705,2705,2705,2705,0
|
|
20230901,170700,6292205910,2705,2705,2705,2705,0
|
|
20230901,170600,6292205910,2705,2705,2705,2705,0
|
|
20230901,170500,6292205910,2705,2705,2705,2705,0
|
|
20230901,170400,6292205910,2705,2705,2705,2705,0
|
|
20230901,170300,6292205910,2705,2705,2705,2705,0
|
|
20230901,170200,6292205910,2705,2705,2705,2705,0
|
|
20230901,170100,6292205910,2705,2705,2705,2705,0
|
|
20230901,170000,6292205910,2705,2705,2705,2705,0
|
|
20230901,165900,6292205910,2705,2705,2705,2705,0
|
|
20230901,165800,6292205910,2705,2705,2705,2705,0
|
|
20230901,165700,6292205910,2705,2705,2705,2705,0
|
|
20230901,165600,6292205910,2705,2705,2705,2705,0
|
|
20230901,165500,6292205910,2705,2705,2705,2705,0
|
|
20230901,165400,6292205910,2705,2705,2705,2705,0
|
|
20230901,165300,6292205910,2705,2705,2705,2705,0
|
|
20230901,165200,6292205910,2705,2705,2705,2705,0
|
|
20230901,165100,6292205910,2705,2705,2705,2705,0
|
|
20230901,165000,6292205910,2705,2705,2705,2705,0
|
|
20230901,164900,6292205910,2705,2705,2705,2705,0
|
|
20230901,164800,6292205910,2705,2705,2705,2705,0
|
|
20230901,164700,6292205910,2705,2705,2705,2705,0
|
|
20230901,164600,6292205910,2705,2705,2705,2705,0
|
|
20230901,164500,6292205910,2705,2705,2705,2705,0
|
|
20230901,164400,6292205910,2705,2705,2705,2705,0
|
|
20230901,164300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,164200,6292205910,2705,2705,2705,2705,0
|
|
20230901,164100,6292205910,2705,2705,2705,2705,0
|
|
20230901,164000,6292205910,2705,2705,2705,2705,0
|
|
20230901,163900,6292205910,2705,2705,2705,2705,0
|
|
20230901,163800,6292205910,2705,2705,2705,2705,0
|
|
20230901,163700,6292205910,2705,2705,2705,2705,0
|
|
20230901,163600,6292205910,2705,2705,2705,2705,0
|
|
20230901,163500,6292205910,2705,2705,2705,2705,0
|
|
20230901,163400,6292205910,2705,2705,2705,2705,0
|
|
20230901,163300,6292205910,2705,2705,2705,2705,0
|
|
20230901,163200,6292205910,2705,2705,2705,2705,0
|
|
20230901,163100,6292205910,2705,2705,2705,2705,0
|
|
20230901,163000,6292205910,2705,2705,2705,2705,0
|
|
20230901,162900,6292205910,2705,2705,2705,2705,0
|
|
20230901,162800,6292205910,2705,2705,2705,2705,0
|
|
20230901,162700,6292205910,2705,2705,2705,2705,0
|
|
20230901,162600,6292205910,2705,2705,2705,2705,0
|
|
20230901,162500,6292205910,2705,2705,2705,2705,0
|
|
20230901,162400,6292205910,2705,2705,2705,2705,0
|
|
20230901,162300,6292205910,2705,2705,2705,2705,0
|
|
20230901,162200,6292205910,2705,2705,2705,2705,0
|
|
20230901,162100,6292205910,2705,2705,2705,2705,0
|
|
20230901,162000,6292205910,2705,2705,2705,2705,0
|
|
20230901,161900,6292205910,2705,2705,2705,2705,0
|
|
20230901,161800,6292205910,2705,2705,2705,2705,0
|
|
20230901,161700,6292205910,2705,2705,2705,2705,0
|
|
20230901,161600,6292205910,2705,2705,2705,2705,0
|
|
20230901,161500,6292205910,2705,2705,2705,2705,0
|
|
20230901,161400,6292205910,2705,2705,2705,2705,0
|
|
20230901,161300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,161200,6292205910,2705,2705,2705,2705,0
|
|
20230901,161100,6292205910,2705,2705,2705,2705,0
|
|
20230901,161000,6292205910,2705,2705,2705,2705,0
|
|
20230901,160900,6292205910,2705,2705,2705,2705,0
|
|
20230901,160800,6292205910,2705,2705,2705,2705,0
|
|
20230901,160700,6292205910,2705,2705,2705,2705,0
|
|
20230901,160600,6292205910,2705,2705,2705,2705,0
|
|
20230901,160500,6292205910,2705,2705,2705,2705,0
|
|
20230901,160400,6292205910,2705,2705,2705,2705,0
|
|
20230901,160300,6292205910,2705,2705,2705,2705,0
|
|
20230901,160200,6292205910,2705,2705,2705,2705,0
|
|
20230901,160100,6292205910,2705,2705,2705,2705,0
|
|
20230901,160000,6292205910,2705,2705,2705,2705,0
|
|
20230901,155900,6292205910,2705,2705,2705,2705,0
|
|
20230901,155800,6292205910,2705,2705,2705,2705,0
|
|
20230901,155700,6292205910,2705,2705,2705,2705,0
|
|
20230901,155600,6292205910,2705,2705,2705,2705,0
|
|
20230901,155500,6292205910,2705,2705,2705,2705,0
|
|
20230901,155400,6292205910,2705,2705,2705,2705,0
|
|
20230901,155300,6292205910,2705,2705,2705,2705,0
|
|
20230901,155200,6292205910,2705,2705,2705,2705,0
|
|
20230901,155100,6292205910,2705,2705,2705,2705,0
|
|
20230901,155000,6292205910,2705,2705,2705,2705,0
|
|
20230901,154900,6292205910,2705,2705,2705,2705,0
|
|
20230901,154800,6292205910,2705,2705,2705,2705,0
|
|
20230901,154700,6292205910,2705,2705,2705,2705,0
|
|
20230901,154600,6292205910,2705,2705,2705,2705,0
|
|
20230901,154500,6292205910,2705,2705,2705,2705,0
|
|
20230901,154400,6292205910,2705,2705,2705,2705,0
|
|
20230901,154300,6292205910,2705,2705,2705,2705,13708
|
|
20230901,154200,6292205910,2705,2705,2705,2705,0
|
|
20230901,154100,6292205910,2705,2705,2705,2705,0
|
|
20230901,154000,6292205910,2705,2705,2705,2705,0
|
|
20230901,153900,6292205910,2705,2705,2705,2705,0
|
|
20230901,153800,6292205910,2705,2705,2705,2705,0
|
|
20230901,153700,6292205910,2705,2705,2705,2705,0
|
|
20230901,153600,6292205910,2705,2705,2705,2705,0
|
|
20230901,153500,6292205910,2705,2705,2705,2705,0
|
|
20230901,153400,6292205910,2705,2705,2705,2705,0
|
|
20230901,153300,6292205910,2705,2705,2705,2705,0
|
|
20230901,153200,6292205910,2705,2705,2705,2705,0
|
|
20230901,153100,6292205910,2705,2705,2705,2705,0
|
|
20230901,153000,6292205910,2705,2705,2705,2705,13708
|
|
20230901,152900,6255125770,2710,2710,2710,2710,0
|
|
20230901,152800,6255125770,2710,2710,2710,2710,0
|
|
20230901,152700,6255125770,2710,2710,2710,2710,0
|
|
20230901,152600,6255125770,2710,2710,2710,2710,0
|
|
20230901,152500,6255125770,2710,2710,2710,2710,0
|
|
20230901,152400,6255125770,2710,2710,2710,2710,0
|
|
20230901,152300,6255125770,2710,2710,2710,2710,0
|
|
20230901,152200,6255125770,2710,2710,2710,2710,0
|
|
20230901,152100,6255125770,2710,2710,2710,2710,0
|
|
20230901,152000,6255125770,2710,2710,2710,2710,0
|
|
20230901,151900,6255125770,2710,2705,2710,2690,8874
|
|
20230901,151800,6231123060,2705,2700,2705,2700,1262
|
|
20230901,151700,6227709820,2700,2695,2705,2695,2177
|
|
20230901,151600,6221826580,2695,2700,2705,2695,1516
|
|
20230901,151500,6217733830,2700,2690,2700,2690,1905
|
|
20230901,151400,6212606230,2700,2695,2705,2690,4683
|
|
20230901,151300,6199981390,2695,2695,2700,2695,1576
|
|
20230901,151200,6195732470,2690,2695,2695,2690,816
|
|
20230901,151100,6193535930,2695,2685,2695,2685,1622
|
|
20230901,151000,6189167025,2690,2690,2690,2690,1941
|
|
20230901,150900,6183945735,2690,2690,2690,2690,1008
|
|
20230901,150800,6181234215,2695,2690,2695,2690,567
|
|
20230901,150700,6179708935,2690,2690,2690,2690,329
|
|
20230901,150600,6178823925,2690,2690,2690,2690,384
|
|
20230901,150500,6177790965,2690,2695,2695,2690,1275
|
|
20230901,150400,6174360845,2690,2700,2700,2690,1693
|
|
20230901,150300,6169805245,2700,2690,2700,2690,2315
|
|
20230901,150200,6163557820,2690,2690,2690,2690,885
|
|
20230901,150100,6161177170,2690,2700,2700,2690,2279
|
|
20230901,150000,6155044980,2705,2685,2705,2685,188
|
|
20230901,145900,6154537030,2685,2690,2695,2685,2306
|
|
20230901,145800,6148335185,2685,2690,2690,2685,2465
|
|
20230901,145700,6141712115,2690,2690,2690,2690,45
|
|
20230901,145600,6141591065,2690,2700,2700,2690,4034
|
|
20230901,145500,6130728090,2700,2700,2705,2700,2966
|
|
20230901,145400,6122718965,2700,2705,2705,2700,214
|
|
20230901,145300,6122140695,2710,2705,2710,2700,2388
|
|
20230901,145200,6115681135,2705,2700,2705,2700,670
|
|
20230901,145100,6113869040,2700,2700,2700,2700,96
|
|
20230901,145000,6113609840,2700,2710,2710,2700,1228
|
|
20230901,144900,6110293065,2710,2705,2715,2705,4059
|
|
20230901,144800,6099281590,2710,2700,2710,2700,700
|
|
20230901,144700,6097387890,2705,2705,2705,2705,5
|
|
20230901,144600,6097374365,2700,2700,2700,2695,1568
|
|
20230901,144500,6093145145,2700,2700,2700,2700,892
|
|
20230901,144400,6090736745,2700,2700,2700,2700,1864
|
|
20230901,144300,6085703945,2700,2695,2700,2690,880
|
|
20230901,144200,6083334110,2695,2695,2695,2690,572
|
|
20230901,144100,6081795345,2690,2695,2695,2690,729
|
|
20230901,144000,6079834020,2690,2685,2690,2685,7641
|
|
20230901,143900,6059312545,2685,2695,2695,2685,11244
|
|
20230901,143800,6029068175,2695,2695,2700,2695,2095
|
|
20230901,143700,6023415260,2700,2700,2700,2700,3260
|
|
20230901,143600,6014613260,2705,2705,2705,2700,308
|
|
20230901,143500,6013781540,2705,2700,2705,2700,382
|
|
20230901,143400,6012748525,2700,2705,2710,2700,1636
|
|
20230901,143300,6008320600,2705,2705,2705,2705,85
|
|
20230901,143200,6008090675,2705,2715,2715,2700,496
|
|
20230901,143100,6006746850,2715,2705,2715,2705,2341
|
|
20230901,143000,6000404435,2700,2705,2705,2700,1176
|
|
20230901,142900,5997224230,2700,2700,2700,2695,1316
|
|
20230901,142800,5993672880,2695,2690,2695,2690,3262
|
|
20230901,142700,5984882035,2695,2690,2695,2690,4304
|
|
20230901,142600,5973304210,2690,2700,2700,2690,7125
|
|
20230901,142500,5954115990,2700,2700,2700,2695,5475
|
|
20230901,142400,5939333540,2700,2700,2700,2695,8175
|
|
20230901,142300,5917261110,2700,2705,2705,2700,6778
|
|
20230901,142200,5898945210,2705,2710,2710,2705,5420
|
|
20230901,142100,5884269900,2710,2720,2720,2710,6466
|
|
20230901,142000,5866736630,2715,2720,2725,2715,1077
|
|
20230901,141900,5863807620,2720,2715,2720,2715,4241
|
|
20230901,141800,5852289720,2715,2725,2725,2715,8559
|
|
20230901,141700,5829001905,2730,2730,2730,2725,3030
|
|
20230901,141600,5820742650,2730,2730,2730,2725,2138
|
|
20230901,141500,5814908405,2730,2725,2730,2725,1660
|
|
20230901,141400,5810382405,2725,2725,2730,2720,3171
|
|
20230901,141300,5801742290,2725,2730,2735,2725,3493
|
|
20230901,141200,5792205940,2735,2725,2735,2725,3654
|
|
20230901,141100,5782230355,2725,2720,2730,2720,3692
|
|
20230901,141000,5772173605,2725,2720,2725,2720,4097
|
|
20230901,140900,5761018990,2725,2725,2730,2720,4027
|
|
20230901,140800,5750057890,2725,2725,2725,2725,1465
|
|
20230901,140700,5746065765,2725,2725,2730,2720,6991
|
|
20230901,140600,5727032135,2730,2725,2730,2720,9019
|
|
20230901,140500,5702489840,2720,2730,2730,2720,3479
|
|
20230901,140400,5693017790,2725,2730,2735,2725,8849
|
|
20230901,140300,5668863050,2730,2720,2730,2720,2876
|
|
20230901,140200,5661014555,2730,2735,2735,2720,18974
|
|
20230901,140100,5609249535,2730,2745,2745,2730,11198
|
|
20230901,140000,5578596545,2745,2740,2750,2735,38591
|
|
20230901,135900,5472733705,2740,2735,2740,2725,15201
|
|
20230901,135800,5431164120,2740,2735,2740,2725,32795
|
|
20230901,135700,5341564920,2745,2730,2745,2725,72311
|
|
20230901,135600,5143895030,2730,2710,2730,2700,23316
|
|
20230901,135500,5080492295,2710,2690,2710,2690,22878
|
|
20230901,135400,5018563840,2695,2690,2695,2690,291
|
|
20230901,135300,5017780400,2690,2690,2690,2690,225
|
|
20230901,135200,5017175150,2690,2695,2695,2690,4160
|
|
20230901,135100,5005983745,2695,2690,2695,2690,1374
|
|
20230901,135000,5002281580,2690,2690,2690,2690,1242
|
|
20230901,134900,4998940600,2690,2690,2690,2690,0
|
|
20230901,134800,4998940600,2690,2690,2690,2690,371
|
|
20230901,134700,4997942610,2690,2685,2695,2685,4303
|
|
20230901,134600,4986374340,2685,2685,2685,2680,78
|
|
20230901,134500,4986165025,2685,2685,2685,2685,5
|
|
20230901,134400,4986151600,2685,2685,2685,2685,0
|
|
20230901,134300,4986151600,2685,2685,2685,2685,0
|
|
20230901,134200,4986151600,2685,2685,2685,2685,2000
|
|
20230901,134100,4980781600,2680,2680,2680,2680,826
|
|
20230901,134000,4978567920,2680,2680,2680,2680,1400
|
|
20230901,133900,4974815920,2680,2685,2685,2680,187
|
|
20230901,133800,4974313835,2680,2690,2690,2680,2200
|
|
20230901,133700,4968412695,2690,2690,2690,2690,65
|
|
20230901,133600,4968237845,2680,2680,2680,2680,1
|
|
20230901,133500,4968235165,2690,2690,2690,2680,1016
|
|
20230901,133400,4965505350,2690,2690,2690,2690,1
|
|
20230901,133300,4965502660,2695,2695,2695,2695,0
|
|
20230901,133200,4965502660,2695,2695,2695,2695,53
|
|
20230901,133100,4965359825,2680,2695,2705,2680,2865
|
|
20230901,133000,4957642470,2695,2695,2695,2695,15
|
|
20230901,132900,4957602045,2695,2695,2700,2685,2188
|
|
20230901,132800,4951696860,2690,2690,2690,2690,374
|
|
20230901,132700,4950690800,2690,2690,2690,2690,500
|
|
20230901,132600,4949345800,2690,2680,2690,2670,1060
|
|
20230901,132500,4946508960,2680,2680,2680,2680,1524
|
|
20230901,132400,4942424640,2690,2680,2690,2680,5
|
|
20230901,132300,4942411200,2690,2690,2690,2690,369
|
|
20230901,132200,4941418590,2690,2680,2690,2680,1313
|
|
20230901,132100,4937891050,2670,2675,2675,2670,6155
|
|
20230901,132000,4921455250,2675,2675,2675,2675,200
|
|
20230901,131900,4920920250,2680,2680,2680,2680,436
|
|
20230901,131800,4919751770,2675,2680,2680,2670,165
|
|
20230901,131700,4919310625,2670,2670,2670,2670,500
|
|
20230901,131600,4917975625,2675,2675,2680,2675,1127
|
|
20230901,131500,4914955835,2680,2675,2680,2670,3974
|
|
20230901,131400,4904330315,2680,2685,2685,2680,7599
|
|
20230901,131300,4883964990,2680,2680,2680,2680,301
|
|
20230901,131200,4883158310,2685,2685,2685,2685,2584
|
|
20230901,131100,4876220270,2690,2685,2690,2685,19
|
|
20230901,131000,4876169205,2690,2685,2690,2685,76
|
|
20230901,130900,4875964885,2690,2685,2690,2685,158
|
|
20230901,130800,4875540630,2690,2690,2690,2690,501
|
|
20230901,130700,4874192940,2685,2685,2685,2685,0
|
|
20230901,130600,4874192940,2685,2695,2695,2685,101
|
|
20230901,130500,4873920755,2695,2695,2695,2695,10
|
|
20230901,130400,4873893805,2680,2680,2680,2680,0
|
|
20230901,130300,4873893805,2680,2680,2680,2680,12
|
|
20230901,130200,4873861645,2695,2690,2695,2680,11383
|
|
20230901,130100,4843294400,2690,2695,2695,2690,16
|
|
20230901,130000,4843251285,2695,2690,2695,2690,318
|
|
20230901,125900,4842395775,2700,2700,2700,2700,0
|
|
20230901,125800,4842395775,2700,2690,2700,2690,2103
|
|
20230901,125700,4836719155,2690,2690,2690,2690,15
|
|
20230901,125600,4836678805,2690,2695,2695,2690,1299
|
|
20230901,125500,4833183760,2695,2690,2695,2690,141
|
|
20230901,125400,4832804465,2690,2690,2695,2690,516
|
|
20230901,125300,4831416410,2695,2695,2700,2695,1248
|
|
20230901,125200,4828048720,2700,2695,2700,2690,4238
|
|
20230901,125100,4816625625,2695,2695,2700,2695,1930
|
|
20230901,125000,4811424270,2695,2695,2695,2695,2
|
|
20230901,124900,4811418880,2695,2695,2695,2695,384
|
|
20230901,124800,4810384000,2700,2700,2700,2700,250
|
|
20230901,124700,4809709000,2700,2700,2700,2700,37
|
|
20230901,124600,4809609100,2700,2700,2700,2700,935
|
|
20230901,124500,4807084600,2700,2700,2700,2700,887
|
|
20230901,124400,4804689700,2700,2700,2700,2700,0
|
|
20230901,124300,4804689700,2700,2705,2705,2700,2003
|
|
20230901,124200,4799276600,2710,2710,2710,2710,1087
|
|
20230901,124100,4796330830,2710,2710,2710,2710,65
|
|
20230901,124000,4796154680,2710,2700,2710,2700,1433
|
|
20230901,123900,4792280080,2700,2700,2700,2700,243
|
|
20230901,123800,4791623980,2705,2705,2705,2705,2
|
|
20230901,123700,4791618570,2705,2705,2705,2705,614
|
|
20230901,123600,4789957700,2705,2705,2705,2705,903
|
|
20230901,123500,4787515085,2700,2700,2700,2700,9
|
|
20230901,123400,4787490785,2695,2695,2695,2695,6671
|
|
20230901,123300,4769512440,2695,2700,2705,2695,3079
|
|
20230901,123200,4761208375,2700,2710,2710,2700,1117
|
|
20230901,123100,4758185740,2710,2710,2710,2710,112
|
|
20230901,123000,4757882220,2710,2710,2710,2710,2
|
|
20230901,122900,4757876800,2705,2705,2705,2705,1401
|
|
20230901,122800,4754087095,2705,2700,2705,2700,554
|
|
20230901,122700,4752591290,2700,2700,2700,2700,1
|
|
20230901,122600,4752588590,2700,2700,2700,2700,1
|
|
20230901,122500,4752585890,2700,2700,2700,2700,189
|
|
20230901,122400,4752075590,2700,2700,2700,2700,137
|
|
20230901,122300,4751705690,2700,2700,2700,2700,84
|
|
20230901,122200,4751478890,2700,2700,2700,2700,4
|
|
20230901,122100,4751468090,2700,2700,2700,2695,203
|
|
20230901,122000,4750920490,2695,2695,2695,2695,6
|
|
20230901,121900,4750904320,2695,2700,2700,2695,1881
|
|
20230901,121800,4745831470,2700,2695,2700,2695,922
|
|
20230901,121700,4743346410,2700,2705,2705,2700,2469
|
|
20230901,121600,4736679860,2705,2700,2705,2700,6545
|
|
20230901,121500,4719007915,2705,2705,2705,2705,1053
|
|
20230901,121400,4716159550,2705,2700,2705,2700,1534
|
|
20230901,121300,4712010125,2695,2695,2700,2695,147
|
|
20230901,121200,4711613305,2695,2695,2695,2695,62
|
|
20230901,121100,4711446215,2700,2700,2700,2700,80
|
|
20230901,121000,4711230215,2700,2700,2700,2700,0
|
|
20230901,120900,4711230215,2700,2700,2700,2695,371
|
|
20230901,120800,4710228760,2700,2700,2700,2700,15
|
|
20230901,120700,4710188260,2695,2695,2695,2695,1179
|
|
20230901,120600,4707010855,2690,2690,2690,2690,0
|
|
20230901,120500,4707010855,2690,2690,2690,2690,26
|
|
20230901,120400,4706940915,2685,2685,2685,2685,191
|
|
20230901,120300,4706428080,2690,2690,2690,2690,522
|
|
20230901,120200,4705023900,2690,2690,2690,2690,18
|
|
20230901,120100,4704975480,2690,2690,2690,2690,1
|
|
20230901,120000,4704972790,2690,2690,2690,2690,54
|
|
20230901,115900,4704827530,2690,2690,2690,2690,74
|
|
20230901,115800,4704628470,2690,2690,2690,2690,288
|
|
20230901,115700,4703853750,2690,2690,2690,2685,1832
|
|
20230901,115600,4698925685,2690,2690,2690,2690,375
|
|
20230901,115500,4697916935,2695,2690,2695,2690,25
|
|
20230901,115400,4697849585,2690,2690,2690,2690,53
|
|
20230901,115300,4697707015,2695,2690,2695,2690,92
|
|
20230901,115200,4697459410,2690,2695,2695,2690,1368
|
|
20230901,115100,4693778880,2695,2695,2700,2695,480
|
|
20230901,115000,4692485245,2700,2695,2700,2695,64
|
|
20230901,114900,4692312610,2695,2695,2695,2695,518
|
|
20230901,114800,4690916600,2695,2695,2695,2695,389
|
|
20230901,114700,4689868245,2695,2695,2700,2695,78
|
|
20230901,114600,4689657715,2695,2695,2695,2695,44
|
|
20230901,114500,4689539135,2700,2695,2700,2695,304
|
|
20230901,114400,4688718725,2695,2695,2700,2695,913
|
|
20230901,114300,4686257190,2695,2695,2695,2695,314
|
|
20230901,114200,4685410960,2695,2700,2700,2695,123
|
|
20230901,114100,4685079185,2700,2695,2700,2695,752
|
|
20230901,114000,4683048850,2690,2695,2695,2690,2395
|
|
20230901,113900,4676602490,2695,2700,2700,2695,2
|
|
20230901,113800,4676597095,2700,2700,2700,2700,0
|
|
20230901,113700,4676597095,2700,2695,2700,2695,2
|
|
20230901,113600,4676591700,2695,2695,2695,2695,79
|
|
20230901,113500,4676378795,2695,2695,2695,2695,395
|
|
20230901,113400,4675314270,2695,2700,2700,2695,294
|
|
20230901,113300,4674521275,2700,2700,2700,2695,922
|
|
20230901,113200,4672033370,2700,2700,2700,2700,4
|
|
20230901,113100,4672022570,2700,2710,2710,2700,2442
|
|
20230901,113000,4665422330,2710,2705,2710,2705,1494
|
|
20230901,112900,4661376925,2700,2700,2700,2700,23
|
|
20230901,112800,4661314825,2705,2705,2705,2705,63
|
|
20230901,112700,4661144410,2705,2710,2710,2700,574
|
|
20230901,112600,4659591915,2705,2700,2705,2700,1727
|
|
20230901,112500,4654920880,2700,2700,2700,2700,1
|
|
20230901,112400,4654918180,2700,2705,2705,2700,595
|
|
20230901,112300,4653309180,2705,2700,2710,2700,5393
|
|
20230901,112200,4638710130,2695,2695,2695,2695,279
|
|
20230901,112100,4637958225,2690,2690,2690,2690,2543
|
|
20230901,112000,4631117555,2685,2690,2690,2685,1852
|
|
20230901,111900,4626138175,2690,2690,2690,2690,12
|
|
20230901,111800,4626105895,2690,2690,2690,2690,1156
|
|
20230901,111700,4622996255,2690,2690,2690,2690,3
|
|
20230901,111600,4622988185,2695,2695,2695,2695,40
|
|
20230901,111500,4622880385,2685,2695,2700,2685,2394
|
|
20230901,111400,4616435220,2695,2685,2695,2680,1025
|
|
20230901,111300,4613677905,2685,2690,2695,2685,542
|
|
20230901,111200,4612220575,2685,2685,2685,2685,134
|
|
20230901,111100,4611860785,2690,2690,2690,2685,1197
|
|
20230901,111000,4608644825,2690,2690,2695,2690,363
|
|
20230901,110900,4607668350,2695,2695,2695,2695,1087
|
|
20230901,110800,4604738885,2695,2690,2695,2690,156
|
|
20230901,110700,4604319195,2690,2690,2690,2690,370
|
|
20230901,110600,4603323895,2690,2690,2690,2685,470
|
|
20230901,110500,4602060415,2685,2690,2690,2685,385
|
|
20230901,110400,4601024985,2690,2685,2690,2685,303
|
|
20230901,110300,4600210950,2685,2685,2685,2680,406
|
|
20230901,110200,4599121395,2685,2680,2685,2680,1086
|
|
20230901,110100,4596210400,2680,2685,2685,2680,346
|
|
20230901,110000,4595281425,2690,2685,2690,2680,2079
|
|
20230901,105900,4589705135,2680,2680,2695,2680,6456
|
|
20230901,105800,4572383085,2685,2685,2690,2675,14318
|
|
20230901,105700,4533979985,2690,2695,2695,2690,7537
|
|
20230901,105600,4513703880,2695,2700,2700,2690,1974
|
|
20230901,105500,4508386770,2700,2700,2705,2685,17395
|
|
20230901,105400,4461512380,2705,2710,2715,2705,7244
|
|
20230901,105300,4441898630,2715,2715,2715,2715,3985
|
|
20230901,105200,4431079355,2710,2710,2710,2710,358
|
|
20230901,105100,4430109175,2710,2710,2715,2710,952
|
|
20230901,105000,4427527255,2710,2710,2710,2710,604
|
|
20230901,104900,4425890415,2710,2720,2720,2710,2310
|
|
20230901,104800,4419619490,2720,2715,2720,2715,354
|
|
20230901,104700,4418657380,2715,2715,2730,2715,4028
|
|
20230901,104600,4407691950,2715,2715,2715,2710,613
|
|
20230901,104500,4406027815,2715,2710,2715,2710,5972
|
|
20230901,104400,4389841580,2710,2710,2715,2710,677
|
|
20230901,104300,4388006660,2710,2710,2710,2705,559
|
|
20230901,104200,4386492690,2710,2715,2720,2705,4584
|
|
20230901,104100,4374062165,2715,2715,2720,2715,1792
|
|
20230901,104000,4369189470,2715,2710,2715,2710,727
|
|
20230901,103900,4367219260,2710,2710,2715,2710,3740
|
|
20230901,103800,4357082900,2710,2720,2725,2710,1160
|
|
20230901,103700,4353926655,2720,2715,2720,2710,858
|
|
20230901,103600,4351596395,2720,2710,2720,2710,2493
|
|
20230901,103500,4344828475,2720,2715,2720,2705,9949
|
|
20230901,103400,4317817640,2715,2710,2720,2710,8787
|
|
20230901,103300,4293981935,2710,2720,2720,2710,2610
|
|
20230901,103200,4286896805,2720,2715,2720,2715,685
|
|
20230901,103100,4285034560,2720,2720,2725,2720,53
|
|
20230901,103000,4284890225,2725,2720,2725,2715,1772
|
|
20230901,102900,4280068795,2725,2720,2725,2720,2379
|
|
20230901,102800,4273586045,2720,2720,2720,2715,3654
|
|
20230901,102700,4263648665,2720,2725,2725,2720,585
|
|
20230901,102600,4262055795,2725,2725,2725,2720,2342
|
|
20230901,102500,4255673890,2725,2725,2725,2725,8
|
|
20230901,102400,4255652090,2725,2730,2730,2725,920
|
|
20230901,102300,4253143610,2730,2720,2730,2720,3043
|
|
20230901,102200,4244838070,2720,2720,2725,2720,3823
|
|
20230901,102100,4234434040,2720,2715,2725,2715,1226
|
|
20230901,102000,4231100335,2715,2710,2720,2710,6431
|
|
20230901,101900,4213653750,2715,2715,2715,2710,669
|
|
20230901,101800,4211840740,2715,2715,2720,2700,7037
|
|
20230901,101700,4192762740,2715,2715,2720,2710,4531
|
|
20230901,101600,4180468860,2715,2740,2740,2715,4801
|
|
20230901,101500,4167378920,2735,2725,2740,2720,16573
|
|
20230901,101400,4122172180,2725,2725,2730,2720,4815
|
|
20230901,101300,4109051585,2725,2735,2740,2725,5234
|
|
20230901,101200,4094778475,2740,2735,2750,2725,22698
|
|
20230901,101100,4032663485,2735,2740,2755,2735,24221
|
|
20230901,101000,3966155825,2745,2720,2750,2710,35926
|
|
20230901,100900,3867826495,2725,2720,2730,2715,18975
|
|
20230901,100800,3816154440,2720,2695,2720,2695,17825
|
|
20230901,100700,3767845180,2700,2700,2705,2690,18927
|
|
20230901,100600,3716805195,2700,2685,2705,2685,13072
|
|
20230901,100500,3681558935,2695,2695,2695,2680,13215
|
|
20230901,100400,3646041940,2690,2675,2695,2675,12393
|
|
20230901,100300,3612748430,2675,2670,2680,2670,5092
|
|
20230901,100200,3599148065,2670,2670,2675,2650,17685
|
|
20230901,100100,3552083570,2670,2670,2675,2665,11104
|
|
20230901,100000,3522438925,2675,2680,2690,2670,15460
|
|
20230901,095900,3480979365,2680,2660,2680,2660,17638
|
|
20230901,095800,3433897600,2660,2660,2660,2645,14674
|
|
20230901,095700,3394960695,2660,2665,2670,2655,18924
|
|
20230901,095600,3344581830,2665,2675,2685,2635,76245
|
|
20230901,095500,3141787240,2675,2695,2695,2675,28853
|
|
20230901,095400,3064361515,2685,2680,2700,2680,37128
|
|
20230901,095300,2964575850,2680,2690,2700,2670,85152
|
|
20230901,095200,2736031685,2695,2750,2820,2670,462282
|
|
20230901,095100,1468377050,2755,2755,2755,2745,2311
|
|
20230901,095000,1462021345,2755,2735,2755,2735,4867
|
|
20230901,094900,1448652015,2740,2745,2750,2735,4707
|
|
20230901,094800,1435750645,2745,2735,2755,2730,23074
|
|
20230901,094700,1372413830,2735,2755,2755,2735,10759
|
|
20230901,094600,1342845180,2755,2765,2770,2750,25998
|
|
20230901,094500,1271038885,2765,2755,2765,2745,22287
|
|
20230901,094400,1209694535,2760,2760,2780,2745,46804
|
|
20230901,094300,1080201660,2760,2760,2765,2740,21753
|
|
20230901,094200,1020288190,2760,2735,2770,2735,45482
|
|
20230901,094100,894928165,2735,2750,2755,2730,27518
|
|
20230901,094000,819446795,2745,2730,2750,2715,20074
|
|
20230901,093900,764475740,2730,2745,2760,2720,51013
|
|
20230901,093800,624956575,2745,2720,2760,2720,80892
|
|
20230901,093700,403409960,2720,2705,2720,2705,14805
|
|
20230901,093600,363264715,2705,2705,2705,2690,2914
|
|
20230901,093500,355406335,2705,2695,2710,2695,8105
|
|
20230901,093400,333493320,2700,2700,2700,2690,4501
|
|
20230901,093300,321357770,2700,2685,2705,2685,4083
|
|
20230901,093200,310331650,2690,2690,2695,2680,5140
|
|
20230901,093100,296500815,2695,2695,2695,2695,105
|
|
20230901,093000,296217840,2700,2690,2700,2685,908
|
|
20230901,092900,293770230,2685,2695,2695,2685,255
|
|
20230901,092800,293085045,2685,2700,2700,2685,370
|
|
20230901,092700,292089105,2690,2690,2690,2690,20
|
|
20230901,092600,292035305,2700,2690,2700,2685,606
|
|
20230901,092500,290406495,2700,2695,2700,2690,2276
|
|
20230901,092400,284273505,2700,2690,2705,2690,156
|
|
20230901,092300,283852645,2710,2695,2715,2680,15399
|
|
20230901,092200,242228505,2695,2705,2705,2695,3324
|
|
20230901,092100,233254780,2700,2700,2700,2695,2583
|
|
20230901,092000,226283700,2695,2685,2695,2685,3502
|
|
20230901,091900,216846620,2690,2685,2690,2685,2757
|
|
20230901,091800,209432470,2685,2685,2685,2680,546
|
|
20230901,091700,207966470,2680,2685,2685,2680,854
|
|
20230901,091600,205675735,2690,2690,2690,2685,1448
|
|
20230901,091500,201780630,2690,2690,2695,2690,1484
|
|
20230901,091400,197787880,2690,2700,2700,2690,402
|
|
20230901,091300,196706155,2695,2690,2700,2690,1904
|
|
20230901,091200,191580235,2690,2695,2700,2685,5135
|
|
20230901,091100,177770910,2695,2700,2705,2690,5504
|
|
20230901,091000,162917445,2695,2705,2715,2695,7662
|
|
20230901,090900,142177670,2705,2705,2710,2695,13084
|
|
20230901,090800,106815085,2700,2695,2700,2690,3784
|
|
20230901,090700,96603610,2695,2690,2695,2690,6480
|
|
20230901,090600,79145850,2690,2690,2700,2690,3534
|
|
20230901,090500,69627085,2695,2670,2695,2670,5354
|
|
20230901,090400,55230010,2665,2680,2680,2665,2463
|
|
20230901,090300,48641500,2680,2690,2695,2680,2449
|
|
20230901,090200,42063655,2690,2690,2695,2680,2794
|
|
20230901,090100,34557145,2690,2675,2690,2675,6442
|
|
20230901,090000,17279650,2675,2670,2675,2670,6470
|