596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,185200,1026813915,4385,4385,4385,4385,0
|
|
20230901,185100,1026813915,4385,4385,4385,4385,0
|
|
20230901,185000,1026813915,4385,4385,4385,4385,0
|
|
20230901,184900,1026813915,4385,4385,4385,4385,0
|
|
20230901,184800,1026813915,4385,4385,4385,4385,0
|
|
20230901,184700,1026813915,4385,4385,4385,4385,0
|
|
20230901,184600,1026813915,4385,4385,4385,4385,0
|
|
20230901,184500,1026813915,4385,4385,4385,4385,0
|
|
20230901,184400,1026813915,4385,4385,4385,4385,0
|
|
20230901,184300,1026813915,4385,4385,4385,4385,0
|
|
20230901,184200,1026813915,4385,4385,4385,4385,0
|
|
20230901,184100,1026813915,4385,4385,4385,4385,0
|
|
20230901,184000,1026813915,4385,4385,4385,4385,0
|
|
20230901,183900,1026813915,4385,4385,4385,4385,0
|
|
20230901,183800,1026813915,4385,4385,4385,4385,0
|
|
20230901,183700,1026813915,4385,4385,4385,4385,0
|
|
20230901,183600,1026813915,4385,4385,4385,4385,0
|
|
20230901,183500,1026813915,4385,4385,4385,4385,0
|
|
20230901,183400,1026813915,4385,4385,4385,4385,0
|
|
20230901,183300,1026813915,4385,4385,4385,4385,0
|
|
20230901,183200,1026813915,4385,4385,4385,4385,0
|
|
20230901,183100,1026813915,4385,4385,4385,4385,0
|
|
20230901,183000,1026813915,4385,4385,4385,4385,0
|
|
20230901,182900,1026813915,4385,4385,4385,4385,0
|
|
20230901,182800,1026813915,4385,4385,4385,4385,0
|
|
20230901,182700,1026813915,4385,4385,4385,4385,0
|
|
20230901,182600,1026813915,4385,4385,4385,4385,0
|
|
20230901,182500,1026813915,4385,4385,4385,4385,0
|
|
20230901,182400,1026813915,4385,4385,4385,4385,0
|
|
20230901,182300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,182200,1026813915,4385,4385,4385,4385,0
|
|
20230901,182100,1026813915,4385,4385,4385,4385,0
|
|
20230901,182000,1026813915,4385,4385,4385,4385,0
|
|
20230901,181900,1026813915,4385,4385,4385,4385,0
|
|
20230901,181800,1026813915,4385,4385,4385,4385,0
|
|
20230901,181700,1026813915,4385,4385,4385,4385,0
|
|
20230901,181600,1026813915,4385,4385,4385,4385,0
|
|
20230901,181500,1026813915,4385,4385,4385,4385,0
|
|
20230901,181400,1026813915,4385,4385,4385,4385,0
|
|
20230901,181300,1026813915,4385,4385,4385,4385,0
|
|
20230901,181200,1026813915,4385,4385,4385,4385,0
|
|
20230901,181100,1026813915,4385,4385,4385,4385,0
|
|
20230901,181000,1026813915,4385,4385,4385,4385,0
|
|
20230901,180900,1026813915,4385,4385,4385,4385,0
|
|
20230901,180800,1026813915,4385,4385,4385,4385,0
|
|
20230901,180700,1026813915,4385,4385,4385,4385,0
|
|
20230901,180600,1026813915,4385,4385,4385,4385,0
|
|
20230901,180500,1026813915,4385,4385,4385,4385,0
|
|
20230901,180400,1026813915,4385,4385,4385,4385,0
|
|
20230901,180300,1026813915,4385,4385,4385,4385,0
|
|
20230901,180200,1026813915,4385,4385,4385,4385,0
|
|
20230901,180100,1026813915,4385,4385,4385,4385,0
|
|
20230901,180000,1026813915,4385,4385,4385,4385,0
|
|
20230901,175900,1026813915,4385,4385,4385,4385,0
|
|
20230901,175800,1026813915,4385,4385,4385,4385,0
|
|
20230901,175700,1026813915,4385,4385,4385,4385,0
|
|
20230901,175600,1026813915,4385,4385,4385,4385,0
|
|
20230901,175500,1026813915,4385,4385,4385,4385,0
|
|
20230901,175400,1026813915,4385,4385,4385,4385,0
|
|
20230901,175300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,175200,1026813915,4385,4385,4385,4385,0
|
|
20230901,175100,1026813915,4385,4385,4385,4385,0
|
|
20230901,175000,1026813915,4385,4385,4385,4385,0
|
|
20230901,174900,1026813915,4385,4385,4385,4385,0
|
|
20230901,174800,1026813915,4385,4385,4385,4385,0
|
|
20230901,174700,1026813915,4385,4385,4385,4385,0
|
|
20230901,174600,1026813915,4385,4385,4385,4385,0
|
|
20230901,174500,1026813915,4385,4385,4385,4385,0
|
|
20230901,174400,1026813915,4385,4385,4385,4385,0
|
|
20230901,174300,1026813915,4385,4385,4385,4385,0
|
|
20230901,174200,1026813915,4385,4385,4385,4385,0
|
|
20230901,174100,1026813915,4385,4385,4385,4385,0
|
|
20230901,174000,1026813915,4385,4385,4385,4385,0
|
|
20230901,173900,1026813915,4385,4385,4385,4385,0
|
|
20230901,173800,1026813915,4385,4385,4385,4385,0
|
|
20230901,173700,1026813915,4385,4385,4385,4385,0
|
|
20230901,173600,1026813915,4385,4385,4385,4385,0
|
|
20230901,173500,1026813915,4385,4385,4385,4385,0
|
|
20230901,173400,1026813915,4385,4385,4385,4385,0
|
|
20230901,173300,1026813915,4385,4385,4385,4385,0
|
|
20230901,173200,1026813915,4385,4385,4385,4385,0
|
|
20230901,173100,1026813915,4385,4385,4385,4385,0
|
|
20230901,173000,1026813915,4385,4385,4385,4385,0
|
|
20230901,172900,1026813915,4385,4385,4385,4385,0
|
|
20230901,172800,1026813915,4385,4385,4385,4385,0
|
|
20230901,172700,1026813915,4385,4385,4385,4385,0
|
|
20230901,172600,1026813915,4385,4385,4385,4385,0
|
|
20230901,172500,1026813915,4385,4385,4385,4385,0
|
|
20230901,172400,1026813915,4385,4385,4385,4385,0
|
|
20230901,172300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,172200,1026813915,4385,4385,4385,4385,0
|
|
20230901,172100,1026813915,4385,4385,4385,4385,0
|
|
20230901,172000,1026813915,4385,4385,4385,4385,0
|
|
20230901,171900,1026813915,4385,4385,4385,4385,0
|
|
20230901,171800,1026813915,4385,4385,4385,4385,0
|
|
20230901,171700,1026813915,4385,4385,4385,4385,0
|
|
20230901,171600,1026813915,4385,4385,4385,4385,0
|
|
20230901,171500,1026813915,4385,4385,4385,4385,0
|
|
20230901,171400,1026813915,4385,4385,4385,4385,0
|
|
20230901,171300,1026813915,4385,4385,4385,4385,0
|
|
20230901,171200,1026813915,4385,4385,4385,4385,0
|
|
20230901,171100,1026813915,4385,4385,4385,4385,0
|
|
20230901,171000,1026813915,4385,4385,4385,4385,0
|
|
20230901,170900,1026813915,4385,4385,4385,4385,0
|
|
20230901,170800,1026813915,4385,4385,4385,4385,0
|
|
20230901,170700,1026813915,4385,4385,4385,4385,0
|
|
20230901,170600,1026813915,4385,4385,4385,4385,0
|
|
20230901,170500,1026813915,4385,4385,4385,4385,0
|
|
20230901,170400,1026813915,4385,4385,4385,4385,0
|
|
20230901,170300,1026813915,4385,4385,4385,4385,0
|
|
20230901,170200,1026813915,4385,4385,4385,4385,0
|
|
20230901,170100,1026813915,4385,4385,4385,4385,0
|
|
20230901,170000,1026813915,4385,4385,4385,4385,0
|
|
20230901,165900,1026813915,4385,4385,4385,4385,0
|
|
20230901,165800,1026813915,4385,4385,4385,4385,0
|
|
20230901,165700,1026813915,4385,4385,4385,4385,0
|
|
20230901,165600,1026813915,4385,4385,4385,4385,0
|
|
20230901,165500,1026813915,4385,4385,4385,4385,0
|
|
20230901,165400,1026813915,4385,4385,4385,4385,0
|
|
20230901,165300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,165200,1026813915,4385,4385,4385,4385,0
|
|
20230901,165100,1026813915,4385,4385,4385,4385,0
|
|
20230901,165000,1026813915,4385,4385,4385,4385,0
|
|
20230901,164900,1026813915,4385,4385,4385,4385,0
|
|
20230901,164800,1026813915,4385,4385,4385,4385,0
|
|
20230901,164700,1026813915,4385,4385,4385,4385,0
|
|
20230901,164600,1026813915,4385,4385,4385,4385,0
|
|
20230901,164500,1026813915,4385,4385,4385,4385,0
|
|
20230901,164400,1026813915,4385,4385,4385,4385,0
|
|
20230901,164300,1026813915,4385,4385,4385,4385,0
|
|
20230901,164200,1026813915,4385,4385,4385,4385,0
|
|
20230901,164100,1026813915,4385,4385,4385,4385,0
|
|
20230901,164000,1026813915,4385,4385,4385,4385,0
|
|
20230901,163900,1026813915,4385,4385,4385,4385,0
|
|
20230901,163800,1026813915,4385,4385,4385,4385,0
|
|
20230901,163700,1026813915,4385,4385,4385,4385,0
|
|
20230901,163600,1026813915,4385,4385,4385,4385,0
|
|
20230901,163500,1026813915,4385,4385,4385,4385,0
|
|
20230901,163400,1026813915,4385,4385,4385,4385,0
|
|
20230901,163300,1026813915,4385,4385,4385,4385,0
|
|
20230901,163200,1026813915,4385,4385,4385,4385,0
|
|
20230901,163100,1026813915,4385,4385,4385,4385,0
|
|
20230901,163000,1026813915,4385,4385,4385,4385,0
|
|
20230901,162900,1026813915,4385,4385,4385,4385,0
|
|
20230901,162800,1026813915,4385,4385,4385,4385,0
|
|
20230901,162700,1026813915,4385,4385,4385,4385,0
|
|
20230901,162600,1026813915,4385,4385,4385,4385,0
|
|
20230901,162500,1026813915,4385,4385,4385,4385,0
|
|
20230901,162400,1026813915,4385,4385,4385,4385,0
|
|
20230901,162300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,162200,1026813915,4385,4385,4385,4385,0
|
|
20230901,162100,1026813915,4385,4385,4385,4385,0
|
|
20230901,162000,1026813915,4385,4385,4385,4385,0
|
|
20230901,161900,1026813915,4385,4385,4385,4385,0
|
|
20230901,161800,1026813915,4385,4385,4385,4385,0
|
|
20230901,161700,1026813915,4385,4385,4385,4385,0
|
|
20230901,161600,1026813915,4385,4385,4385,4385,0
|
|
20230901,161500,1026813915,4385,4385,4385,4385,0
|
|
20230901,161400,1026813915,4385,4385,4385,4385,0
|
|
20230901,161300,1026813915,4385,4385,4385,4385,0
|
|
20230901,161200,1026813915,4385,4385,4385,4385,0
|
|
20230901,161100,1026813915,4385,4385,4385,4385,0
|
|
20230901,161000,1026813915,4385,4385,4385,4385,0
|
|
20230901,160900,1026813915,4385,4385,4385,4385,0
|
|
20230901,160800,1026813915,4385,4385,4385,4385,0
|
|
20230901,160700,1026813915,4385,4385,4385,4385,0
|
|
20230901,160600,1026813915,4385,4385,4385,4385,0
|
|
20230901,160500,1026813915,4385,4385,4385,4385,0
|
|
20230901,160400,1026813915,4385,4385,4385,4385,0
|
|
20230901,160300,1026813915,4385,4385,4385,4385,0
|
|
20230901,160200,1026813915,4385,4385,4385,4385,0
|
|
20230901,160100,1026813915,4385,4385,4385,4385,0
|
|
20230901,160000,1026813915,4385,4385,4385,4385,0
|
|
20230901,155900,1026813915,4385,4385,4385,4385,0
|
|
20230901,155800,1026813915,4385,4385,4385,4385,0
|
|
20230901,155700,1026813915,4385,4385,4385,4385,0
|
|
20230901,155600,1026813915,4385,4385,4385,4385,0
|
|
20230901,155500,1026813915,4385,4385,4385,4385,0
|
|
20230901,155400,1026813915,4385,4385,4385,4385,0
|
|
20230901,155300,1026813915,4385,4385,4385,4385,4852
|
|
20230901,155200,1026813915,4385,4385,4385,4385,0
|
|
20230901,155100,1026813915,4385,4385,4385,4385,0
|
|
20230901,155000,1026813915,4385,4385,4385,4385,0
|
|
20230901,154900,1026813915,4385,4385,4385,4385,0
|
|
20230901,154800,1026813915,4385,4385,4385,4385,0
|
|
20230901,154700,1026813915,4385,4385,4385,4385,0
|
|
20230901,154600,1026813915,4385,4385,4385,4385,0
|
|
20230901,154500,1026813915,4385,4385,4385,4385,0
|
|
20230901,154400,1026813915,4385,4385,4385,4385,0
|
|
20230901,154300,1026813915,4385,4385,4385,4385,0
|
|
20230901,154200,1026813915,4385,4385,4385,4385,0
|
|
20230901,154100,1026813915,4385,4385,4385,4385,0
|
|
20230901,154000,1026813915,4385,4385,4385,4385,0
|
|
20230901,153900,1026813915,4385,4385,4385,4385,0
|
|
20230901,153800,1026813915,4385,4385,4385,4385,0
|
|
20230901,153700,1026813915,4385,4385,4385,4385,0
|
|
20230901,153600,1026813915,4385,4385,4385,4385,0
|
|
20230901,153500,1026813915,4385,4385,4385,4385,0
|
|
20230901,153400,1026813915,4385,4385,4385,4385,0
|
|
20230901,153300,1026813915,4385,4385,4385,4385,0
|
|
20230901,153200,1026813915,4385,4385,4385,4385,0
|
|
20230901,153100,1026813915,4385,4385,4385,4385,0
|
|
20230901,153000,1026813915,4385,4385,4385,4385,4852
|
|
20230901,152900,1005537895,4390,4390,4390,4390,0
|
|
20230901,152800,1005537895,4390,4390,4390,4390,0
|
|
20230901,152700,1005537895,4390,4390,4390,4390,0
|
|
20230901,152600,1005537895,4390,4390,4390,4390,0
|
|
20230901,152500,1005537895,4390,4390,4390,4390,0
|
|
20230901,152400,1005537895,4390,4390,4390,4390,0
|
|
20230901,152300,1005537895,4390,4390,4390,4390,0
|
|
20230901,152200,1005537895,4390,4390,4390,4390,0
|
|
20230901,152100,1005537895,4390,4390,4390,4390,0
|
|
20230901,152000,1005537895,4390,4390,4390,4390,0
|
|
20230901,151900,1005537895,4390,4385,4390,4385,337
|
|
20230901,151800,1004059860,4390,4395,4395,4390,472
|
|
20230901,151700,1001985505,4395,4390,4395,4385,84
|
|
20230901,151600,1001617105,4390,4385,4390,4375,57
|
|
20230901,151500,1001366960,4375,4385,4390,4375,159
|
|
20230901,151400,1000669755,4385,4385,4385,4385,14
|
|
20230901,151300,1000608365,4385,4365,4385,4365,1075
|
|
20230901,151200,995915750,4385,4385,4385,4365,77
|
|
20230901,151100,995579605,4385,4390,4395,4370,512
|
|
20230901,151000,993329540,4400,4380,4400,4365,14
|
|
20230901,150900,993268245,4400,4400,4400,4390,415
|
|
20230901,150800,991446255,4400,4360,4400,4360,12
|
|
20230901,150700,991393495,4400,4355,4400,4355,2950
|
|
20230901,150600,978521745,4355,4360,4365,4355,5574
|
|
20230901,150500,954216650,4360,4350,4360,4350,1039
|
|
20230901,150400,949695200,4350,4345,4350,4345,1393
|
|
20230901,150300,943638755,4340,4325,4340,4325,7183
|
|
20230901,150200,912504190,4335,4330,4335,4330,4
|
|
20230901,150100,912486865,4320,4335,4335,4320,1264
|
|
20230901,150000,907022455,4335,4340,4340,4335,851
|
|
20230901,145900,903329215,4335,4340,4340,4335,1423
|
|
20230901,145800,897153660,4340,4340,4340,4340,255
|
|
20230901,145700,896046960,4345,4340,4345,4340,338
|
|
20230901,145600,894579535,4340,4340,4340,4340,613
|
|
20230901,145500,891919115,4340,4345,4345,4340,102
|
|
20230901,145400,891475935,4340,4340,4340,4340,89
|
|
20230901,145300,891089675,4345,4335,4345,4315,1147
|
|
20230901,145200,886131320,4345,4345,4345,4345,183
|
|
20230901,145100,885336185,4330,4345,4350,4330,1217
|
|
20230901,145000,880054085,4345,4355,4355,4345,191
|
|
20230901,144900,879223725,4355,4350,4355,4350,1323
|
|
20230901,144800,873468590,4350,4360,4360,4350,777
|
|
20230901,144700,870085250,4365,4360,4365,4360,156
|
|
20230901,144600,869405085,4365,4360,4365,4360,46
|
|
20230901,144500,869204520,4360,4375,4375,4360,3171
|
|
20230901,144400,855354110,4375,4375,4375,4375,1
|
|
20230901,144300,855349735,4375,4365,4375,4365,1109
|
|
20230901,144200,850505175,4365,4365,4365,4365,20
|
|
20230901,144100,850417875,4365,4360,4365,4350,3101
|
|
20230901,144000,836912200,4360,4360,4360,4360,109
|
|
20230901,143900,836436960,4360,4370,4370,4360,51
|
|
20230901,143800,836214590,4370,4355,4370,4355,1537
|
|
20230901,143700,829514585,4355,4360,4360,4355,1578
|
|
20230901,143600,822640865,4370,4350,4370,4350,336
|
|
20230901,143500,821179145,4350,4360,4360,4350,2091
|
|
20230901,143400,812079745,4375,4360,4375,4360,76
|
|
20230901,143300,811747755,4355,4365,4375,4355,540
|
|
20230901,143200,809393505,4375,4370,4375,4360,3506
|
|
20230901,143100,794075145,4375,4370,4375,4370,217
|
|
20230901,143000,793126770,4375,4380,4380,4365,141
|
|
20230901,142900,792509875,4385,4360,4385,4360,61
|
|
20230901,142800,792243890,4380,4380,4385,4360,5682
|
|
20230901,142700,767376155,4385,4400,4400,4385,100
|
|
20230901,142600,766937625,4385,4385,4400,4385,218
|
|
20230901,142500,765981680,4400,4385,4400,4380,346
|
|
20230901,142400,764465910,4400,4390,4400,4380,2420
|
|
20230901,142300,753854255,4390,4395,4400,4390,2014
|
|
20230901,142200,745012720,4400,4395,4400,4395,163
|
|
20230901,142100,744296330,4400,4400,4400,4400,0
|
|
20230901,142000,744296330,4400,4400,4400,4400,51
|
|
20230901,141900,744071930,4405,4405,4405,4405,5
|
|
20230901,141800,744049905,4405,4395,4405,4395,6
|
|
20230901,141700,744023525,4395,4395,4395,4395,3
|
|
20230901,141600,744010340,4395,4400,4405,4390,675
|
|
20230901,141500,741046745,4410,4400,4410,4400,505
|
|
20230901,141400,738824710,4415,4400,4415,4400,53
|
|
20230901,141300,738591480,4400,4390,4400,4390,297
|
|
20230901,141200,737284900,4415,4400,4415,4390,106
|
|
20230901,141100,736819465,4415,4415,4420,4415,12
|
|
20230901,141000,736766475,4400,4410,4415,4395,780
|
|
20230901,140900,733334890,4425,4425,4425,4390,1003
|
|
20230901,140800,728931010,4395,4395,4395,4395,284
|
|
20230901,140700,727682830,4395,4400,4400,4390,291
|
|
20230901,140600,726404255,4420,4420,4420,4420,0
|
|
20230901,140500,726404255,4420,4415,4420,4415,290
|
|
20230901,140400,725123665,4395,4395,4395,4395,46
|
|
20230901,140300,724921495,4395,4395,4395,4395,394
|
|
20230901,140200,723189865,4395,4390,4395,4390,588
|
|
20230901,140100,720606005,4390,4390,4390,4390,0
|
|
20230901,140000,720606005,4390,4395,4395,4390,360
|
|
20230901,135900,719023905,4395,4395,4395,4395,12
|
|
20230901,135800,718971165,4390,4390,4390,4390,90
|
|
20230901,135700,718576065,4390,4390,4390,4390,0
|
|
20230901,135600,718576065,4390,4390,4390,4390,98
|
|
20230901,135500,718145845,4390,4400,4400,4390,583
|
|
20230901,135400,715583675,4415,4415,4415,4415,2
|
|
20230901,135300,715574845,4405,4400,4405,4400,1644
|
|
20230901,135200,708341240,4405,4405,4405,4405,21
|
|
20230901,135100,708248735,4420,4420,4420,4420,100
|
|
20230901,135000,707806735,4420,4420,4420,4420,0
|
|
20230901,134900,707806735,4420,4405,4420,4405,206
|
|
20230901,134800,706897450,4405,4405,4405,4405,0
|
|
20230901,134700,706897450,4405,4405,4405,4405,305
|
|
20230901,134600,705553925,4400,4415,4415,4400,29
|
|
20230901,134500,705426025,4415,4405,4415,4400,4724
|
|
20230901,134400,684629285,4405,4405,4405,4405,0
|
|
20230901,134300,684629285,4405,4420,4420,4405,420
|
|
20230901,134200,682778080,4420,4420,4420,4420,30
|
|
20230901,134100,682645480,4420,4420,4420,4420,10
|
|
20230901,134000,682601280,4420,4420,4420,4420,7
|
|
20230901,133900,682570340,4420,4420,4420,4420,20
|
|
20230901,133800,682481940,4425,4425,4425,4425,0
|
|
20230901,133700,682481940,4425,4425,4425,4425,0
|
|
20230901,133600,682481940,4425,4425,4425,4425,100
|
|
20230901,133500,682039440,4405,4425,4425,4405,531
|
|
20230901,133400,679697645,4425,4425,4425,4425,0
|
|
20230901,133300,679697645,4425,4410,4425,4410,106
|
|
20230901,133200,679228670,4420,4420,4420,4420,221
|
|
20230901,133100,678251850,4420,4420,4420,4420,46
|
|
20230901,133000,678048530,4420,4420,4420,4415,51
|
|
20230901,132900,677823160,4420,4405,4420,4405,274
|
|
20230901,132800,676614990,4405,4405,4405,4405,679
|
|
20230901,132700,673623995,4410,4410,4410,4410,495
|
|
20230901,132600,671441045,4420,4420,4420,4420,0
|
|
20230901,132500,671441045,4420,4420,4420,4420,1
|
|
20230901,132400,671436625,4415,4415,4415,4415,6
|
|
20230901,132300,671410135,4420,4420,4420,4420,0
|
|
20230901,132200,671410135,4420,4420,4420,4420,0
|
|
20230901,132100,671410135,4420,4420,4420,4420,2
|
|
20230901,132000,671401295,4415,4415,4415,4415,0
|
|
20230901,131900,671401295,4415,4415,4415,4415,7
|
|
20230901,131800,671370390,4420,4420,4420,4420,12
|
|
20230901,131700,671317350,4415,4415,4415,4415,340
|
|
20230901,131600,669816250,4415,4415,4415,4415,43
|
|
20230901,131500,669626405,4420,4420,4420,4420,461
|
|
20230901,131400,667588785,4430,4430,4430,4430,0
|
|
20230901,131300,667588785,4430,4430,4430,4430,0
|
|
20230901,131200,667588785,4430,4430,4430,4430,1
|
|
20230901,131100,667584355,4430,4430,4430,4420,141
|
|
20230901,131000,666961115,4430,4415,4430,4415,103
|
|
20230901,130900,666506280,4430,4420,4430,4420,138
|
|
20230901,130800,665896310,4420,4420,4420,4420,33
|
|
20230901,130700,665750450,4420,4435,4435,4420,28
|
|
20230901,130600,665626675,4420,4435,4435,4420,14
|
|
20230901,130500,665564675,4415,4420,4420,4415,397
|
|
20230901,130400,663811895,4435,4435,4435,4435,0
|
|
20230901,130300,663811895,4435,4435,4435,4435,11
|
|
20230901,130200,663763110,4430,4430,4430,4430,0
|
|
20230901,130100,663763110,4430,4430,4430,4430,10
|
|
20230901,130000,663718810,4415,4415,4415,4415,200
|
|
20230901,125900,662835810,4440,4440,4440,4440,0
|
|
20230901,125800,662835810,4440,4440,4440,4440,0
|
|
20230901,125700,662835810,4440,4440,4440,4440,36
|
|
20230901,125600,662675970,4425,4435,4440,4425,310
|
|
20230901,125500,661303150,4440,4440,4440,4440,0
|
|
20230901,125400,661303150,4440,4425,4440,4425,383
|
|
20230901,125300,659608030,4435,4405,4435,4405,5
|
|
20230901,125200,659585925,4435,4415,4435,4400,2118
|
|
20230901,125100,650248065,4445,4425,4445,4415,112
|
|
20230901,125000,649752300,4420,4425,4425,4420,251
|
|
20230901,124900,648641875,4425,4420,4425,4420,46
|
|
20230901,124800,648438550,4425,4425,4425,4425,50
|
|
20230901,124700,648217300,4425,4430,4430,4420,1308
|
|
20230901,124600,642434470,4445,4455,4455,4430,644
|
|
20230901,124500,639580250,4440,4445,4455,4440,15374
|
|
20230901,124400,571319030,4445,4450,4450,4445,10001
|
|
20230901,124300,526864580,4450,4450,4450,4450,1006
|
|
20230901,124200,522387880,4450,4450,4450,4450,5
|
|
20230901,124100,522365630,4455,4455,4455,4455,1
|
|
20230901,124000,522361175,4450,4455,4455,4450,13
|
|
20230901,123900,522303300,4455,4455,4455,4455,2
|
|
20230901,123800,522294390,4450,4460,4460,4450,11
|
|
20230901,123700,522245430,4445,4445,4445,4445,1
|
|
20230901,123600,522240985,4460,4450,4460,4445,2019
|
|
20230901,123500,513258515,4460,4460,4460,4460,2
|
|
20230901,123400,513249595,4450,4450,4450,4450,289
|
|
20230901,123300,511963545,4450,4450,4450,4450,0
|
|
20230901,123200,511963545,4450,4450,4450,4450,0
|
|
20230901,123100,511963545,4450,4450,4450,4450,0
|
|
20230901,123000,511963545,4450,4450,4450,4450,476
|
|
20230901,122900,509845345,4450,4450,4450,4450,40
|
|
20230901,122800,509667345,4460,4460,4460,4460,0
|
|
20230901,122700,509667345,4460,4450,4460,4450,1612
|
|
20230901,122600,502493935,4450,4460,4460,4450,3569
|
|
20230901,122500,486611875,4450,4450,4450,4450,1683
|
|
20230901,122400,479122525,4450,4450,4450,4450,40
|
|
20230901,122300,478944525,4460,4460,4460,4460,200
|
|
20230901,122200,478052525,4460,4460,4460,4460,0
|
|
20230901,122100,478052525,4460,4460,4460,4460,2
|
|
20230901,122000,478043605,4450,4450,4450,4450,0
|
|
20230901,121900,478043605,4450,4450,4450,4450,0
|
|
20230901,121800,478043605,4450,4450,4450,4450,0
|
|
20230901,121700,478043605,4450,4450,4450,4450,51
|
|
20230901,121600,477816655,4450,4450,4450,4450,200
|
|
20230901,121500,476926655,4450,4450,4450,4450,0
|
|
20230901,121400,476926655,4450,4450,4450,4450,22
|
|
20230901,121300,476828755,4450,4450,4450,4450,50
|
|
20230901,121200,476606255,4450,4450,4450,4450,200
|
|
20230901,121100,475716255,4450,4450,4450,4450,0
|
|
20230901,121000,475716255,4450,4455,4455,4450,111
|
|
20230901,120900,475222270,4460,4460,4460,4460,0
|
|
20230901,120800,475222270,4460,4460,4460,4460,14
|
|
20230901,120700,475159830,4465,4450,4465,4450,84
|
|
20230901,120600,474785970,4450,4450,4450,4450,1
|
|
20230901,120500,474781520,4465,4450,4465,4450,269
|
|
20230901,120400,473584205,4455,4455,4455,4455,0
|
|
20230901,120300,473584205,4455,4455,4455,4455,0
|
|
20230901,120200,473584205,4455,4455,4455,4455,113
|
|
20230901,120100,473080790,4455,4450,4455,4450,1021
|
|
20230901,120000,468537290,4450,4450,4450,4450,400
|
|
20230901,115900,466757290,4460,4460,4460,4460,0
|
|
20230901,115800,466757290,4460,4460,4460,4460,0
|
|
20230901,115700,466757290,4460,4460,4460,4460,78
|
|
20230901,115600,466409410,4450,4450,4450,4450,0
|
|
20230901,115500,466409410,4450,4460,4460,4450,3
|
|
20230901,115400,466396040,4455,4455,4455,4455,8
|
|
20230901,115300,466360400,4450,4450,4450,4450,0
|
|
20230901,115200,466360400,4450,4450,4450,4450,456
|
|
20230901,115100,464331200,4450,4460,4460,4450,5107
|
|
20230901,115000,441601685,4470,4470,4470,4470,10
|
|
20230901,114900,441556985,4460,4460,4460,4460,702
|
|
20230901,114800,438426065,4460,4460,4460,4460,93
|
|
20230901,114700,438011285,4460,4460,4460,4460,10
|
|
20230901,114600,437966685,4475,4475,4475,4475,0
|
|
20230901,114500,437966685,4475,4475,4475,4475,0
|
|
20230901,114400,437966685,4475,4475,4475,4475,0
|
|
20230901,114300,437966685,4475,4475,4475,4475,0
|
|
20230901,114200,437966685,4475,4475,4475,4475,0
|
|
20230901,114100,437966685,4475,4475,4475,4475,0
|
|
20230901,114000,437966685,4475,4460,4475,4460,144
|
|
20230901,113900,437324430,4475,4460,4475,4460,52
|
|
20230901,113800,437092480,4460,4460,4460,4460,1
|
|
20230901,113700,437088020,4475,4475,4475,4475,0
|
|
20230901,113600,437088020,4475,4475,4475,4475,1
|
|
20230901,113500,437083545,4460,4460,4460,4460,0
|
|
20230901,113400,437083545,4460,4460,4460,4460,0
|
|
20230901,113300,437083545,4460,4460,4460,4460,0
|
|
20230901,113200,437083545,4460,4460,4460,4460,0
|
|
20230901,113100,437083545,4460,4460,4460,4460,0
|
|
20230901,113000,437083545,4460,4460,4460,4460,0
|
|
20230901,112900,437083545,4460,4460,4460,4460,1
|
|
20230901,112800,437079085,4460,4460,4460,4460,1126
|
|
20230901,112700,432057125,4460,4460,4460,4460,0
|
|
20230901,112600,432057125,4460,4460,4460,4460,101
|
|
20230901,112500,431606665,4460,4460,4460,4460,10
|
|
20230901,112400,431562065,4455,4455,4455,4455,0
|
|
20230901,112300,431562065,4455,4455,4455,4455,0
|
|
20230901,112200,431562065,4455,4455,4455,4455,0
|
|
20230901,112100,431562065,4455,4455,4455,4455,126
|
|
20230901,112000,431000735,4455,4460,4460,4455,200
|
|
20230901,111900,430109590,4460,4460,4460,4460,1
|
|
20230901,111800,430105130,4460,4460,4460,4460,1
|
|
20230901,111700,430100670,4475,4475,4475,4475,1
|
|
20230901,111600,430096195,4475,4475,4475,4475,0
|
|
20230901,111500,430096195,4475,4455,4475,4450,259
|
|
20230901,111400,428942590,4475,4475,4475,4475,0
|
|
20230901,111300,428942590,4475,4475,4475,4475,0
|
|
20230901,111200,428942590,4475,4460,4475,4450,3163
|
|
20230901,111100,414855615,4480,4480,4480,4480,0
|
|
20230901,111000,414855615,4480,4480,4480,4480,0
|
|
20230901,110900,414855615,4480,4480,4480,4480,0
|
|
20230901,110800,414855615,4480,4480,4480,4480,0
|
|
20230901,110700,414855615,4480,4475,4480,4475,52
|
|
20230901,110600,414622905,4460,4460,4460,4460,479
|
|
20230901,110500,412486565,4460,4460,4465,4460,21
|
|
20230901,110400,412392895,4455,4455,4455,4455,0
|
|
20230901,110300,412392895,4455,4455,4460,4455,125
|
|
20230901,110200,411835990,4455,4455,4455,4455,0
|
|
20230901,110100,411835990,4455,4465,4465,4455,170
|
|
20230901,110000,411078630,4460,4460,4460,4460,66
|
|
20230901,105900,410784270,4475,4480,4480,4475,82
|
|
20230901,105800,410416920,4480,4480,4480,4480,17
|
|
20230901,105700,410340760,4480,4480,4480,4480,5
|
|
20230901,105600,410318360,4480,4480,4480,4480,0
|
|
20230901,105500,410318360,4480,4480,4480,4480,0
|
|
20230901,105400,410318360,4480,4475,4480,4475,234
|
|
20230901,105300,409271190,4475,4475,4475,4475,1
|
|
20230901,105200,409266715,4455,4455,4455,4455,0
|
|
20230901,105100,409266715,4455,4455,4455,4455,129
|
|
20230901,105000,408692020,4455,4455,4480,4455,157
|
|
20230901,104900,407992560,4455,4455,4455,4455,0
|
|
20230901,104800,407992560,4455,4455,4455,4455,1
|
|
20230901,104700,407988105,4455,4455,4455,4455,1
|
|
20230901,104600,407983650,4455,4475,4475,4455,219
|
|
20230901,104500,407007365,4475,4475,4475,4475,0
|
|
20230901,104400,407007365,4475,4475,4475,4475,0
|
|
20230901,104300,407007365,4475,4475,4475,4475,231
|
|
20230901,104200,405973640,4475,4475,4475,4475,315
|
|
20230901,104100,404564015,4480,4480,4480,4480,298
|
|
20230901,104000,403228975,4475,4460,4475,4460,251
|
|
20230901,103900,402108405,4455,4455,4455,4455,20
|
|
20230901,103800,402019305,4460,4465,4465,4460,492
|
|
20230901,103700,399824850,4465,4465,4465,4465,1046
|
|
20230901,103600,395154460,4475,4475,4475,4475,0
|
|
20230901,103500,395154460,4475,4475,4475,4475,30
|
|
20230901,103400,395020210,4475,4465,4475,4465,51
|
|
20230901,103300,394792485,4475,4480,4480,4475,2
|
|
20230901,103200,394783530,4475,4470,4475,4460,472
|
|
20230901,103100,392673235,4470,4470,4470,4470,0
|
|
20230901,103000,392673235,4470,4470,4470,4470,0
|
|
20230901,102900,392673235,4470,4470,4470,4470,0
|
|
20230901,102800,392673235,4470,4450,4470,4450,31
|
|
20230901,102700,392535265,4470,4455,4470,4450,1201
|
|
20230901,102600,387190750,4450,4455,4455,4450,100
|
|
20230901,102500,386745495,4470,4455,4470,4455,113
|
|
20230901,102400,386242065,4455,4465,4470,4455,60
|
|
20230901,102300,385974100,4450,4450,4450,4450,0
|
|
20230901,102200,385974100,4450,4450,4450,4450,1200
|
|
20230901,102100,380634100,4450,4450,4450,4450,435
|
|
20230901,102000,378698350,4450,4450,4450,4450,0
|
|
20230901,101900,378698350,4450,4450,4450,4450,442
|
|
20230901,101800,376731450,4475,4460,4475,4445,11935
|
|
20230901,101700,323620455,4475,4475,4475,4475,0
|
|
20230901,101600,323620455,4475,4475,4475,4475,0
|
|
20230901,101500,323620455,4475,4475,4475,4475,0
|
|
20230901,101400,323620455,4475,4475,4475,4475,200
|
|
20230901,101300,322725455,4475,4475,4475,4475,1
|
|
20230901,101200,322720980,4450,4465,4465,4450,4227
|
|
20230901,101100,303908785,4480,4480,4480,4480,0
|
|
20230901,101000,303908785,4480,4480,4480,4480,3
|
|
20230901,100900,303895345,4480,4455,4480,4450,798
|
|
20230901,100800,300343715,4450,4470,4470,4450,50
|
|
20230901,100700,300121135,4470,4470,4470,4470,0
|
|
20230901,100600,300121135,4470,4450,4470,4450,4854
|
|
20230901,100500,278515230,4450,4450,4450,4450,10
|
|
20230901,100400,278470730,4450,4450,4450,4450,159
|
|
20230901,100300,277763180,4450,4450,4450,4450,127
|
|
20230901,100200,277198030,4450,4445,4450,4445,2021
|
|
20230901,100100,268207080,4450,4455,4455,4445,3039
|
|
20230901,100000,254683960,4455,4455,4455,4455,0
|
|
20230901,095900,254683960,4455,4455,4455,4455,2
|
|
20230901,095800,254675050,4455,4455,4455,4450,2101
|
|
20230901,095700,245325550,4450,4450,4455,4450,438
|
|
20230901,095600,243376400,4455,4455,4455,4450,1098
|
|
20230901,095500,238489980,4485,4455,4485,4450,2291
|
|
20230901,095400,228284910,4485,4480,4485,4455,14079
|
|
20230901,095300,165484835,4485,4485,4485,4485,0
|
|
20230901,095200,165484835,4485,4485,4485,4485,0
|
|
20230901,095100,165484835,4485,4485,4485,4485,1
|
|
20230901,095000,165480350,4470,4475,4475,4470,20
|
|
20230901,094900,165390865,4485,4485,4485,4485,1
|
|
20230901,094800,165386380,4485,4480,4485,4480,840
|
|
20230901,094700,161621480,4480,4480,4480,4480,101
|
|
20230901,094600,161169000,4485,4485,4485,4485,116
|
|
20230901,094500,160648740,4490,4490,4490,4490,1
|
|
20230901,094400,160644250,4490,4490,4490,4490,100
|
|
20230901,094300,160195250,4495,4495,4495,4495,0
|
|
20230901,094200,160195250,4495,4495,4495,4495,0
|
|
20230901,094100,160195250,4495,4485,4495,4485,47
|
|
20230901,094000,159984435,4480,4480,4480,4480,356
|
|
20230901,093900,158389555,4480,4480,4480,4480,849
|
|
20230901,093800,154586035,4480,4480,4480,4470,351
|
|
20230901,093700,153014105,4480,4480,4480,4480,110
|
|
20230901,093600,152521305,4480,4480,4480,4480,16
|
|
20230901,093500,152449625,4480,4465,4480,4460,1552
|
|
20230901,093400,145521060,4480,4480,4480,4460,4245
|
|
20230901,093300,126568915,4470,4475,4485,4470,5100
|
|
20230901,093200,103761815,4485,4485,4485,4475,1104
|
|
20230901,093100,98816875,4480,4495,4495,4480,574
|
|
20230901,093000,96242665,4500,4495,4500,4495,2
|
|
20230901,092900,96233670,4495,4500,4500,4495,4
|
|
20230901,092800,96215685,4500,4485,4500,4485,101
|
|
20230901,092700,95762670,4485,4485,4485,4485,678
|
|
20230901,092600,92721840,4500,4490,4505,4490,225
|
|
20230901,092500,91711565,4505,4505,4505,4505,0
|
|
20230901,092400,91711565,4505,4495,4505,4485,273
|
|
20230901,092300,90483635,4495,4485,4495,4485,326
|
|
20230901,092200,89021515,4485,4480,4485,4480,173
|
|
20230901,092100,88245860,4505,4510,4510,4480,468
|
|
20230901,092000,86137010,4515,4505,4515,4505,157
|
|
20230901,091900,85428975,4505,4500,4505,4500,201
|
|
20230901,091800,84524470,4475,4475,4475,4475,867
|
|
20230901,091700,80644645,4500,4500,4500,4500,0
|
|
20230901,091600,80644645,4500,4500,4500,4500,0
|
|
20230901,091500,80644645,4500,4495,4500,4495,103
|
|
20230901,091400,80181155,4495,4475,4495,4475,40
|
|
20230901,091300,80002135,4475,4480,4480,4475,670
|
|
20230901,091200,77003865,4475,4485,4490,4475,748
|
|
20230901,091100,73646380,4485,4490,4490,4485,121
|
|
20230901,091000,73103690,4495,4495,4495,4495,1
|
|
20230901,090900,73099195,4490,4470,4490,4470,1662
|
|
20230901,090800,65646510,4475,4470,4475,4465,2374
|
|
20230901,090700,55042835,4480,4460,4480,4460,315
|
|
20230901,090600,53636830,4465,4470,4480,4465,3726
|
|
20230901,090500,37000145,4470,4465,4475,4465,972
|
|
20230901,090400,32657965,4465,4460,4470,4460,301
|
|
20230901,090300,31315025,4460,4455,4465,4450,770
|
|
20230901,090200,27883155,4455,4475,4475,4450,136
|
|
20230901,090100,27277385,4480,4490,4490,4465,919
|
|
20230901,090000,23159690,4495,4525,4525,4495,5112
|