643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194000,298543450,6690,6690,6690,6690,2401
|
|
20230901,193900,298543450,6690,6690,6690,6690,0
|
|
20230901,193800,298543450,6690,6690,6690,6690,0
|
|
20230901,193700,298543450,6690,6690,6690,6690,0
|
|
20230901,193600,298543450,6690,6690,6690,6690,0
|
|
20230901,193500,298543450,6690,6690,6690,6690,0
|
|
20230901,193400,298543450,6690,6690,6690,6690,0
|
|
20230901,193300,298543450,6690,6690,6690,6690,0
|
|
20230901,193200,298543450,6690,6690,6690,6690,0
|
|
20230901,193100,298543450,6690,6690,6690,6690,0
|
|
20230901,193000,298543450,6690,6690,6690,6690,0
|
|
20230901,192900,298543450,6690,6690,6690,6690,0
|
|
20230901,192800,298543450,6690,6690,6690,6690,0
|
|
20230901,192700,298543450,6690,6690,6690,6690,0
|
|
20230901,192600,298543450,6690,6690,6690,6690,0
|
|
20230901,192500,298543450,6690,6690,6690,6690,0
|
|
20230901,192400,298543450,6690,6690,6690,6690,0
|
|
20230901,192300,298543450,6690,6690,6690,6690,0
|
|
20230901,192200,298543450,6690,6690,6690,6690,0
|
|
20230901,192100,298543450,6690,6690,6690,6690,0
|
|
20230901,192000,298543450,6690,6690,6690,6690,0
|
|
20230901,191900,298543450,6690,6690,6690,6690,0
|
|
20230901,191800,298543450,6690,6690,6690,6690,0
|
|
20230901,191700,298543450,6690,6690,6690,6690,0
|
|
20230901,191600,298543450,6690,6690,6690,6690,0
|
|
20230901,191500,298543450,6690,6690,6690,6690,0
|
|
20230901,191400,298543450,6690,6690,6690,6690,0
|
|
20230901,191300,298543450,6690,6690,6690,6690,0
|
|
20230901,191200,298543450,6690,6690,6690,6690,0
|
|
20230901,191100,298543450,6690,6690,6690,6690,0
|
|
20230901,191000,298543450,6690,6690,6690,6690,2401
|
|
20230901,190900,298543450,6690,6690,6690,6690,0
|
|
20230901,190800,298543450,6690,6690,6690,6690,0
|
|
20230901,190700,298543450,6690,6690,6690,6690,0
|
|
20230901,190600,298543450,6690,6690,6690,6690,0
|
|
20230901,190500,298543450,6690,6690,6690,6690,0
|
|
20230901,190400,298543450,6690,6690,6690,6690,0
|
|
20230901,190300,298543450,6690,6690,6690,6690,0
|
|
20230901,190200,298543450,6690,6690,6690,6690,0
|
|
20230901,190100,298543450,6690,6690,6690,6690,0
|
|
20230901,190000,298543450,6690,6690,6690,6690,0
|
|
20230901,185900,298543450,6690,6690,6690,6690,0
|
|
20230901,185800,298543450,6690,6690,6690,6690,0
|
|
20230901,185700,298543450,6690,6690,6690,6690,0
|
|
20230901,185600,298543450,6690,6690,6690,6690,0
|
|
20230901,185500,298543450,6690,6690,6690,6690,0
|
|
20230901,185400,298543450,6690,6690,6690,6690,0
|
|
20230901,185300,298543450,6690,6690,6690,6690,0
|
|
20230901,185200,298543450,6690,6690,6690,6690,0
|
|
20230901,185100,298543450,6690,6690,6690,6690,0
|
|
20230901,185000,298543450,6690,6690,6690,6690,0
|
|
20230901,184900,298543450,6690,6690,6690,6690,0
|
|
20230901,184800,298543450,6690,6690,6690,6690,0
|
|
20230901,184700,298543450,6690,6690,6690,6690,0
|
|
20230901,184600,298543450,6690,6690,6690,6690,0
|
|
20230901,184500,298543450,6690,6690,6690,6690,0
|
|
20230901,184400,298543450,6690,6690,6690,6690,0
|
|
20230901,184300,298543450,6690,6690,6690,6690,0
|
|
20230901,184200,298543450,6690,6690,6690,6690,0
|
|
20230901,184100,298543450,6690,6690,6690,6690,0
|
|
20230901,184000,298543450,6690,6690,6690,6690,2401
|
|
20230901,183900,298543450,6690,6690,6690,6690,0
|
|
20230901,183800,298543450,6690,6690,6690,6690,0
|
|
20230901,183700,298543450,6690,6690,6690,6690,0
|
|
20230901,183600,298543450,6690,6690,6690,6690,0
|
|
20230901,183500,298543450,6690,6690,6690,6690,0
|
|
20230901,183400,298543450,6690,6690,6690,6690,0
|
|
20230901,183300,298543450,6690,6690,6690,6690,0
|
|
20230901,183200,298543450,6690,6690,6690,6690,0
|
|
20230901,183100,298543450,6690,6690,6690,6690,0
|
|
20230901,183000,298543450,6690,6690,6690,6690,0
|
|
20230901,182900,298543450,6690,6690,6690,6690,0
|
|
20230901,182800,298543450,6690,6690,6690,6690,0
|
|
20230901,182700,298543450,6690,6690,6690,6690,0
|
|
20230901,182600,298543450,6690,6690,6690,6690,0
|
|
20230901,182500,298543450,6690,6690,6690,6690,0
|
|
20230901,182400,298543450,6690,6690,6690,6690,0
|
|
20230901,182300,298543450,6690,6690,6690,6690,0
|
|
20230901,182200,298543450,6690,6690,6690,6690,0
|
|
20230901,182100,298543450,6690,6690,6690,6690,0
|
|
20230901,182000,298543450,6690,6690,6690,6690,0
|
|
20230901,181900,298543450,6690,6690,6690,6690,0
|
|
20230901,181800,298543450,6690,6690,6690,6690,0
|
|
20230901,181700,298543450,6690,6690,6690,6690,0
|
|
20230901,181600,298543450,6690,6690,6690,6690,0
|
|
20230901,181500,298543450,6690,6690,6690,6690,0
|
|
20230901,181400,298543450,6690,6690,6690,6690,0
|
|
20230901,181300,298543450,6690,6690,6690,6690,0
|
|
20230901,181200,298543450,6690,6690,6690,6690,0
|
|
20230901,181100,298543450,6690,6690,6690,6690,0
|
|
20230901,181000,298543450,6690,6690,6690,6690,2401
|
|
20230901,180900,298543450,6690,6690,6690,6690,0
|
|
20230901,180800,298543450,6690,6690,6690,6690,0
|
|
20230901,180700,298543450,6690,6690,6690,6690,0
|
|
20230901,180600,298543450,6690,6690,6690,6690,0
|
|
20230901,180500,298543450,6690,6690,6690,6690,0
|
|
20230901,180400,298543450,6690,6690,6690,6690,0
|
|
20230901,180300,298543450,6690,6690,6690,6690,0
|
|
20230901,180200,298543450,6690,6690,6690,6690,0
|
|
20230901,180100,298543450,6690,6690,6690,6690,0
|
|
20230901,180000,298543450,6690,6690,6690,6690,0
|
|
20230901,175900,298543450,6690,6690,6690,6690,0
|
|
20230901,175800,298543450,6690,6690,6690,6690,0
|
|
20230901,175700,298543450,6690,6690,6690,6690,0
|
|
20230901,175600,298543450,6690,6690,6690,6690,0
|
|
20230901,175500,298543450,6690,6690,6690,6690,0
|
|
20230901,175400,298543450,6690,6690,6690,6690,0
|
|
20230901,175300,298543450,6690,6690,6690,6690,0
|
|
20230901,175200,298543450,6690,6690,6690,6690,0
|
|
20230901,175100,298543450,6690,6690,6690,6690,0
|
|
20230901,175000,298543450,6690,6690,6690,6690,0
|
|
20230901,174900,298543450,6690,6690,6690,6690,0
|
|
20230901,174800,298543450,6690,6690,6690,6690,0
|
|
20230901,174700,298543450,6690,6690,6690,6690,0
|
|
20230901,174600,298543450,6690,6690,6690,6690,0
|
|
20230901,174500,298543450,6690,6690,6690,6690,0
|
|
20230901,174400,298543450,6690,6690,6690,6690,0
|
|
20230901,174300,298543450,6690,6690,6690,6690,0
|
|
20230901,174200,298543450,6690,6690,6690,6690,0
|
|
20230901,174100,298543450,6690,6690,6690,6690,0
|
|
20230901,174000,298543450,6690,6690,6690,6690,2401
|
|
20230901,173900,298543450,6690,6690,6690,6690,0
|
|
20230901,173800,298543450,6690,6690,6690,6690,0
|
|
20230901,173700,298543450,6690,6690,6690,6690,0
|
|
20230901,173600,298543450,6690,6690,6690,6690,0
|
|
20230901,173500,298543450,6690,6690,6690,6690,0
|
|
20230901,173400,298543450,6690,6690,6690,6690,0
|
|
20230901,173300,298543450,6690,6690,6690,6690,0
|
|
20230901,173200,298543450,6690,6690,6690,6690,0
|
|
20230901,173100,298543450,6690,6690,6690,6690,0
|
|
20230901,173000,298543450,6690,6690,6690,6690,0
|
|
20230901,172900,298543450,6690,6690,6690,6690,0
|
|
20230901,172800,298543450,6690,6690,6690,6690,0
|
|
20230901,172700,298543450,6690,6690,6690,6690,0
|
|
20230901,172600,298543450,6690,6690,6690,6690,0
|
|
20230901,172500,298543450,6690,6690,6690,6690,0
|
|
20230901,172400,298543450,6690,6690,6690,6690,0
|
|
20230901,172300,298543450,6690,6690,6690,6690,0
|
|
20230901,172200,298543450,6690,6690,6690,6690,0
|
|
20230901,172100,298543450,6690,6690,6690,6690,0
|
|
20230901,172000,298543450,6690,6690,6690,6690,0
|
|
20230901,171900,298543450,6690,6690,6690,6690,0
|
|
20230901,171800,298543450,6690,6690,6690,6690,0
|
|
20230901,171700,298543450,6690,6690,6690,6690,0
|
|
20230901,171600,298543450,6690,6690,6690,6690,0
|
|
20230901,171500,298543450,6690,6690,6690,6690,0
|
|
20230901,171400,298543450,6690,6690,6690,6690,0
|
|
20230901,171300,298543450,6690,6690,6690,6690,0
|
|
20230901,171200,298543450,6690,6690,6690,6690,0
|
|
20230901,171100,298543450,6690,6690,6690,6690,0
|
|
20230901,171000,298543450,6690,6690,6690,6690,2401
|
|
20230901,170900,298543450,6690,6690,6690,6690,0
|
|
20230901,170800,298543450,6690,6690,6690,6690,0
|
|
20230901,170700,298543450,6690,6690,6690,6690,0
|
|
20230901,170600,298543450,6690,6690,6690,6690,0
|
|
20230901,170500,298543450,6690,6690,6690,6690,0
|
|
20230901,170400,298543450,6690,6690,6690,6690,0
|
|
20230901,170300,298543450,6690,6690,6690,6690,0
|
|
20230901,170200,298543450,6690,6690,6690,6690,0
|
|
20230901,170100,298543450,6690,6690,6690,6690,0
|
|
20230901,170000,298543450,6690,6690,6690,6690,0
|
|
20230901,165900,298543450,6690,6690,6690,6690,0
|
|
20230901,165800,298543450,6690,6690,6690,6690,0
|
|
20230901,165700,298543450,6690,6690,6690,6690,0
|
|
20230901,165600,298543450,6690,6690,6690,6690,0
|
|
20230901,165500,298543450,6690,6690,6690,6690,0
|
|
20230901,165400,298543450,6690,6690,6690,6690,0
|
|
20230901,165300,298543450,6690,6690,6690,6690,0
|
|
20230901,165200,298543450,6690,6690,6690,6690,0
|
|
20230901,165100,298543450,6690,6690,6690,6690,0
|
|
20230901,165000,298543450,6690,6690,6690,6690,0
|
|
20230901,164900,298543450,6690,6690,6690,6690,0
|
|
20230901,164800,298543450,6690,6690,6690,6690,0
|
|
20230901,164700,298543450,6690,6690,6690,6690,0
|
|
20230901,164600,298543450,6690,6690,6690,6690,0
|
|
20230901,164500,298543450,6690,6690,6690,6690,0
|
|
20230901,164400,298543450,6690,6690,6690,6690,0
|
|
20230901,164300,298543450,6690,6690,6690,6690,0
|
|
20230901,164200,298543450,6690,6690,6690,6690,0
|
|
20230901,164100,298543450,6690,6690,6690,6690,0
|
|
20230901,164000,298543450,6690,6690,6690,6690,2401
|
|
20230901,163900,298543450,6690,6690,6690,6690,0
|
|
20230901,163800,298543450,6690,6690,6690,6690,0
|
|
20230901,163700,298543450,6690,6690,6690,6690,0
|
|
20230901,163600,298543450,6690,6690,6690,6690,0
|
|
20230901,163500,298543450,6690,6690,6690,6690,0
|
|
20230901,163400,298543450,6690,6690,6690,6690,0
|
|
20230901,163300,298543450,6690,6690,6690,6690,0
|
|
20230901,163200,298543450,6690,6690,6690,6690,0
|
|
20230901,163100,298543450,6690,6690,6690,6690,0
|
|
20230901,163000,298543450,6690,6690,6690,6690,0
|
|
20230901,162900,298543450,6690,6690,6690,6690,0
|
|
20230901,162800,298543450,6690,6690,6690,6690,0
|
|
20230901,162700,298543450,6690,6690,6690,6690,0
|
|
20230901,162600,298543450,6690,6690,6690,6690,0
|
|
20230901,162500,298543450,6690,6690,6690,6690,0
|
|
20230901,162400,298543450,6690,6690,6690,6690,0
|
|
20230901,162300,298543450,6690,6690,6690,6690,0
|
|
20230901,162200,298543450,6690,6690,6690,6690,0
|
|
20230901,162100,298543450,6690,6690,6690,6690,0
|
|
20230901,162000,298543450,6690,6690,6690,6690,0
|
|
20230901,161900,298543450,6690,6690,6690,6690,0
|
|
20230901,161800,298543450,6690,6690,6690,6690,0
|
|
20230901,161700,298543450,6690,6690,6690,6690,0
|
|
20230901,161600,298543450,6690,6690,6690,6690,0
|
|
20230901,161500,298543450,6690,6690,6690,6690,0
|
|
20230901,161400,298543450,6690,6690,6690,6690,0
|
|
20230901,161300,298543450,6690,6690,6690,6690,0
|
|
20230901,161200,298543450,6690,6690,6690,6690,0
|
|
20230901,161100,298543450,6690,6690,6690,6690,0
|
|
20230901,161000,298543450,6690,6690,6690,6690,2401
|
|
20230901,160900,298543450,6690,6690,6690,6690,0
|
|
20230901,160800,298543450,6690,6690,6690,6690,0
|
|
20230901,160700,298543450,6690,6690,6690,6690,0
|
|
20230901,160600,298543450,6690,6690,6690,6690,0
|
|
20230901,160500,298543450,6690,6690,6690,6690,0
|
|
20230901,160400,298543450,6690,6690,6690,6690,0
|
|
20230901,160300,298543450,6690,6690,6690,6690,0
|
|
20230901,160200,298543450,6690,6690,6690,6690,0
|
|
20230901,160100,298543450,6690,6690,6690,6690,0
|
|
20230901,160000,298543450,6690,6690,6690,6690,0
|
|
20230901,155900,298543450,6690,6690,6690,6690,0
|
|
20230901,155800,298543450,6690,6690,6690,6690,0
|
|
20230901,155700,298543450,6690,6690,6690,6690,0
|
|
20230901,155600,298543450,6690,6690,6690,6690,0
|
|
20230901,155500,298543450,6690,6690,6690,6690,0
|
|
20230901,155400,298543450,6690,6690,6690,6690,0
|
|
20230901,155300,298543450,6690,6690,6690,6690,0
|
|
20230901,155200,298543450,6690,6690,6690,6690,0
|
|
20230901,155100,298543450,6690,6690,6690,6690,0
|
|
20230901,155000,298543450,6690,6690,6690,6690,0
|
|
20230901,154900,298543450,6690,6690,6690,6690,0
|
|
20230901,154800,298543450,6690,6690,6690,6690,0
|
|
20230901,154700,298543450,6690,6690,6690,6690,0
|
|
20230901,154600,298543450,6690,6690,6690,6690,0
|
|
20230901,154500,298543450,6690,6690,6690,6690,0
|
|
20230901,154400,298543450,6690,6690,6690,6690,0
|
|
20230901,154300,298543450,6690,6690,6690,6690,0
|
|
20230901,154200,298543450,6690,6690,6690,6690,0
|
|
20230901,154100,298543450,6690,6690,6690,6690,0
|
|
20230901,154000,298543450,6690,6690,6690,6690,2401
|
|
20230901,153900,298543450,6690,6690,6690,6690,0
|
|
20230901,153800,298543450,6690,6690,6690,6690,0
|
|
20230901,153700,298543450,6690,6690,6690,6690,0
|
|
20230901,153600,298543450,6690,6690,6690,6690,0
|
|
20230901,153500,298543450,6690,6690,6690,6690,0
|
|
20230901,153400,298543450,6690,6690,6690,6690,0
|
|
20230901,153300,298543450,6690,6690,6690,6690,0
|
|
20230901,153200,298543450,6690,6690,6690,6690,0
|
|
20230901,153100,298543450,6690,6690,6690,6690,0
|
|
20230901,153000,298543450,6690,6690,6690,6690,2401
|
|
20230901,152900,282480760,6680,6680,6680,6680,0
|
|
20230901,152800,282480760,6680,6680,6680,6680,0
|
|
20230901,152700,282480760,6680,6680,6680,6680,0
|
|
20230901,152600,282480760,6680,6680,6680,6680,0
|
|
20230901,152500,282480760,6680,6680,6680,6680,0
|
|
20230901,152400,282480760,6680,6680,6680,6680,0
|
|
20230901,152300,282480760,6680,6680,6680,6680,0
|
|
20230901,152200,282480760,6680,6680,6680,6680,0
|
|
20230901,152100,282480760,6680,6680,6680,6680,0
|
|
20230901,152000,282480760,6680,6680,6680,6680,0
|
|
20230901,151900,282480760,6680,6680,6680,6680,27
|
|
20230901,151800,282300400,6680,6670,6680,6660,133
|
|
20230901,151700,281413360,6670,6680,6680,6660,298
|
|
20230901,151600,279423950,6680,6680,6680,6680,1
|
|
20230901,151500,279417270,6670,6670,6680,6670,175
|
|
20230901,151400,278250010,6670,6660,6670,6660,168
|
|
20230901,151300,277129570,6660,6680,6680,6660,165
|
|
20230901,151200,276028390,6680,6680,6680,6680,82
|
|
20230901,151100,275480630,6670,6670,6680,6670,96
|
|
20230901,151000,274840300,6670,6670,6680,6670,543
|
|
20230901,150900,271213670,6680,6670,6680,6670,79
|
|
20230901,150800,270686070,6680,6680,6680,6680,267
|
|
20230901,150700,268902510,6670,6670,6670,6670,69
|
|
20230901,150600,268442280,6670,6680,6680,6670,127
|
|
20230901,150500,267594430,6670,6670,6680,6670,75
|
|
20230901,150400,267093510,6670,6670,6680,6670,77
|
|
20230901,150300,266579230,6680,6670,6680,6670,93
|
|
20230901,150200,265958070,6680,6670,6680,6670,71
|
|
20230901,150100,265484490,6670,6670,6680,6670,148
|
|
20230901,150000,264496670,6680,6660,6680,6660,117
|
|
20230901,145900,263716500,6680,6670,6690,6670,246
|
|
20230901,145800,262074080,6670,6680,6690,6660,122
|
|
20230901,145700,261259420,6680,6670,6690,6640,1065
|
|
20230901,145600,254172050,6670,6670,6680,6670,223
|
|
20230901,145500,252684010,6680,6680,6680,6670,138
|
|
20230901,145400,251762730,6680,6680,6680,6670,114
|
|
20230901,145300,251001530,6680,6680,6680,6670,102
|
|
20230901,145200,250320490,6680,6670,6680,6670,114
|
|
20230901,145100,249559280,6660,6670,6680,6660,488
|
|
20230901,145000,246304620,6670,6660,6670,6660,35
|
|
20230901,144900,246071490,6670,6670,6670,6660,452
|
|
20230901,144800,243056970,6670,6660,6670,6660,200
|
|
20230901,144700,241723280,6670,6660,6670,6660,34
|
|
20230901,144600,241496820,6670,6670,6670,6670,72
|
|
20230901,144500,241016580,6660,6660,6660,6660,138
|
|
20230901,144400,240097500,6650,6660,6660,6650,105
|
|
20230901,144300,239398520,6650,6650,6660,6650,177
|
|
20230901,144200,238220510,6650,6660,6660,6650,235
|
|
20230901,144100,236655750,6650,6660,6660,6650,165
|
|
20230901,144000,235557170,6660,6640,6660,6640,111
|
|
20230901,143900,234818830,6650,6650,6650,6640,108
|
|
20230901,143800,234100950,6650,6650,6650,6650,90
|
|
20230901,143700,233502450,6660,6650,6660,6650,96
|
|
20230901,143600,232863410,6660,6650,6660,6650,109
|
|
20230901,143500,232137780,6650,6650,6650,6640,193
|
|
20230901,143400,230854650,6660,6640,6660,6640,100
|
|
20230901,143300,230189950,6650,6630,6650,6630,443
|
|
20230901,143200,227246290,6640,6640,6640,6640,204
|
|
20230901,143100,225891730,6630,6640,6640,6630,98
|
|
20230901,143000,225241320,6640,6630,6640,6630,130
|
|
20230901,142900,224378790,6630,6640,6640,6630,101
|
|
20230901,142800,223708470,6620,6630,6630,6620,107
|
|
20230901,142700,222999380,6630,6640,6640,6630,110
|
|
20230901,142600,222269810,6630,6640,6640,6630,110
|
|
20230901,142500,221540190,6620,6640,6640,6620,141
|
|
20230901,142400,220604590,6620,6620,6620,6620,32
|
|
20230901,142300,220392750,6620,6610,6620,6610,116
|
|
20230901,142200,219625140,6640,6610,6640,6610,33
|
|
20230901,142100,219406980,6640,6610,6640,6610,33
|
|
20230901,142000,219188820,6610,6610,6610,6610,32
|
|
20230901,141900,218977300,6640,6640,6640,6640,3
|
|
20230901,141800,218957380,6610,6610,6610,6610,31
|
|
20230901,141700,218752470,6620,6620,6620,6620,112
|
|
20230901,141600,218011030,6620,6640,6640,6620,59
|
|
20230901,141500,217619910,6620,6630,6640,6620,107
|
|
20230901,141400,216910810,6620,6630,6630,6620,58
|
|
20230901,141300,216526580,6620,6630,6630,6620,59
|
|
20230901,141200,216135730,6620,6620,6640,6620,114
|
|
20230901,141100,215380510,6620,6640,6640,6620,59
|
|
20230901,141000,214989390,6620,6640,6640,6620,58
|
|
20230901,140900,214604890,6640,6640,6640,6620,60
|
|
20230901,140800,214207130,6640,6640,6640,6620,60
|
|
20230901,140700,213809370,6620,6640,6640,6620,57
|
|
20230901,140600,213431510,6640,6620,6640,6620,58
|
|
20230901,140500,213047030,6640,6640,6640,6640,62
|
|
20230901,140400,212635350,6620,6640,6640,6620,33
|
|
20230901,140300,212416870,6620,6640,6640,6620,33
|
|
20230901,140200,212198390,6610,6610,6610,6610,31
|
|
20230901,140100,211993480,6610,6610,6610,6610,32
|
|
20230901,140000,211781960,6610,6610,6610,6610,32
|
|
20230901,135900,211570440,6610,6610,6610,6610,32
|
|
20230901,135800,211358920,6640,6610,6640,6610,32
|
|
20230901,135700,211147370,6610,6610,6610,6610,32
|
|
20230901,135600,210935850,6610,6610,6610,6610,32
|
|
20230901,135500,210724330,6640,6620,6640,6620,49
|
|
20230901,135400,210399610,6650,6620,6650,6620,32
|
|
20230901,135300,210187740,6650,6620,6650,6620,33
|
|
20230901,135200,209969250,6650,6620,6650,6620,132
|
|
20230901,135100,209093390,6610,6610,6610,6610,0
|
|
20230901,135000,209093390,6610,6640,6640,6610,54
|
|
20230901,134900,208735790,6610,6640,6640,6610,48
|
|
20230901,134800,208418000,6610,6610,6610,6610,32
|
|
20230901,134700,208206480,6610,6640,6640,6610,33
|
|
20230901,134600,207988320,6610,6610,6610,6610,32
|
|
20230901,134500,207776800,6640,6610,6640,6610,32
|
|
20230901,134400,207565250,6640,6610,6640,6610,33
|
|
20230901,134300,207347090,6640,6640,6640,6610,34
|
|
20230901,134200,207122290,6610,6610,6610,6610,32
|
|
20230901,134100,206910770,6640,6610,6640,6610,32
|
|
20230901,134000,206699220,6640,6610,6640,6610,33
|
|
20230901,133900,206481060,6600,6600,6600,6600,32
|
|
20230901,133800,206269860,6640,6640,6640,6640,18
|
|
20230901,133700,206150340,6600,6640,6640,6600,48
|
|
20230901,133600,205832860,6600,6640,6640,6600,49
|
|
20230901,133500,205508780,6600,6640,6640,6600,49
|
|
20230901,133400,205184700,6600,6640,6640,6600,49
|
|
20230901,133300,204860620,6600,6640,6640,6600,48
|
|
20230901,133200,204543140,6600,6640,6640,6600,49
|
|
20230901,133100,204219060,6640,6600,6640,6600,49
|
|
20230901,133000,203894980,6640,6600,6640,6600,49
|
|
20230901,132900,203570900,6640,6600,6640,6600,48
|
|
20230901,132800,203253420,6600,6600,6600,6600,32
|
|
20230901,132700,203042220,6600,6600,6600,6600,32
|
|
20230901,132600,202831020,6600,6600,6600,6600,32
|
|
20230901,132500,202619820,6600,6600,6600,6600,31
|
|
20230901,132400,202415220,6590,6590,6590,6590,0
|
|
20230901,132300,202415220,6590,6630,6630,6590,49
|
|
20230901,132200,202091630,6590,6620,6630,6590,65
|
|
20230901,132100,201661990,6590,6620,6620,6590,49
|
|
20230901,132000,201338570,6600,6600,6600,6600,31
|
|
20230901,131900,201133970,6600,6610,6610,6600,62
|
|
20230901,131800,200724470,6600,6600,6600,6600,32
|
|
20230901,131700,200513270,6600,6600,6600,6600,32
|
|
20230901,131600,200302070,6640,6640,6640,6590,50
|
|
20230901,131500,199971620,6630,6610,6630,6610,48
|
|
20230901,131400,199654180,6610,6590,6610,6590,45
|
|
20230901,131300,199357370,6620,6590,6640,6590,58
|
|
20230901,131200,198974350,6620,6590,6620,6590,106
|
|
20230901,131100,198275300,6590,6620,6620,6590,278
|
|
20230901,131000,196441540,6620,6620,6620,6620,12
|
|
20230901,130900,196362100,6600,6620,6620,6600,34
|
|
20230901,130800,196137660,6590,6620,6620,6590,48
|
|
20230901,130700,195820860,6630,6630,6630,6630,16
|
|
20230901,130600,195714780,6630,6620,6630,6590,58
|
|
20230901,130500,195331620,6640,6590,6640,6590,48
|
|
20230901,130400,195014500,6640,6600,6640,6600,47
|
|
20230901,130300,194703660,6600,6600,6600,6600,32
|
|
20230901,130200,194492460,6640,6590,6640,6590,48
|
|
20230901,130100,194175340,6640,6590,6640,6590,48
|
|
20230901,130000,193858220,6640,6590,6640,6590,47
|
|
20230901,125900,193547690,6640,6590,6640,6590,48
|
|
20230901,125800,193230570,6640,6590,6640,6590,48
|
|
20230901,125700,192913450,6640,6640,6640,6640,16
|
|
20230901,125600,192807210,6590,6640,6640,6590,214
|
|
20230901,125500,191387850,6590,6640,6640,6590,47
|
|
20230901,125400,191077320,6590,6610,6640,6590,108
|
|
20230901,125300,190363060,6610,6610,6610,6610,16
|
|
20230901,125200,190257300,6610,6600,6610,6600,48
|
|
20230901,125100,189940340,6610,6610,6610,6610,6
|
|
20230901,125000,189900680,6610,6610,6610,6610,32
|
|
20230901,124900,189689160,6610,6610,6610,6600,45
|
|
20230901,124800,189392030,6610,6590,6610,6590,1760
|
|
20230901,124700,177792160,6590,6590,6590,6590,359
|
|
20230901,124600,175426350,6610,6620,6620,6600,3144
|
|
20230901,124500,154667000,6620,6620,6620,6620,32
|
|
20230901,124400,154455160,6620,6620,6620,6620,32
|
|
20230901,124300,154243320,6620,6660,6660,6620,4
|
|
20230901,124200,154216760,6610,6660,6660,6610,53
|
|
20230901,124100,153865330,6660,6610,6660,6610,54
|
|
20230901,124000,153507290,6660,6610,6660,6610,54
|
|
20230901,123900,153149250,6610,6660,6660,6610,57
|
|
20230901,123800,152771280,6650,6610,6650,6610,53
|
|
20230901,123700,152420070,6610,6610,6610,6610,82
|
|
20230901,123600,151878050,6610,6610,6610,6610,32
|
|
20230901,123500,151666530,6660,6610,6660,6610,33
|
|
20230901,123400,151448350,6660,6610,6660,6610,32
|
|
20230901,123300,151236780,6660,6610,6660,6610,52
|
|
20230901,123200,150892610,6620,6620,6620,6620,30
|
|
20230901,123100,150694010,6620,6620,6620,6620,32
|
|
20230901,123000,150482170,6620,6620,6620,6620,2
|
|
20230901,122900,150468930,6610,6650,6650,6610,53
|
|
20230901,122800,150117760,6610,6650,6650,6610,72
|
|
20230901,122700,149640240,6610,6650,6650,6610,51
|
|
20230901,122600,149302370,6610,6630,6660,6610,282
|
|
20230901,122500,147429360,6640,6610,6650,6610,108
|
|
20230901,122400,146712840,6660,6640,6660,6610,88
|
|
20230901,122300,146129460,6610,6640,6640,6610,51
|
|
20230901,122200,145791780,6650,6650,6650,6610,442
|
|
20230901,122100,142868510,6660,6650,6660,6610,173
|
|
20230901,122000,141719390,6610,6650,6650,6610,50
|
|
20230901,121900,141388170,6610,6650,6650,6610,114
|
|
20230901,121800,140633910,6610,6650,6650,6610,49
|
|
20230901,121700,140309300,6650,6610,6650,6610,50
|
|
20230901,121600,139978080,6650,6650,6650,6650,18
|
|
20230901,121500,139858380,6610,6650,6650,6610,50
|
|
20230901,121400,139527160,6610,6660,6660,6610,50
|
|
20230901,121300,139195760,6610,6620,6660,6610,92
|
|
20230901,121200,138585820,6620,6620,6620,6620,21
|
|
20230901,121100,138446800,6620,6620,6620,6620,39
|
|
20230901,121000,138188620,6620,6620,6620,6620,35
|
|
20230901,120900,137956920,6620,6620,6620,6620,31
|
|
20230901,120800,137751700,6620,6620,6620,6620,32
|
|
20230901,120700,137539860,6620,6640,6640,6620,50
|
|
20230901,120600,137208500,6610,6640,6640,6610,50
|
|
20230901,120500,136877460,6660,6620,6660,6610,229
|
|
20230901,120400,135358410,6620,6620,6620,6620,27
|
|
20230901,120300,135179670,6620,6610,6620,6610,39
|
|
20230901,120200,134921810,6620,6620,6620,6620,15
|
|
20230901,120100,134822510,6620,6640,6640,6620,24
|
|
20230901,120000,134663330,6610,6650,6650,6610,47
|
|
20230901,115900,134352060,6610,6640,6660,6610,616
|
|
20230901,115800,130268680,6620,6650,6650,6620,47
|
|
20230901,115700,129957090,6620,6640,6640,6620,49
|
|
20230901,115600,129632350,6660,6640,6660,6620,107
|
|
20230901,115500,128922350,6620,6640,6640,6620,47
|
|
20230901,115400,128610910,6640,6640,6640,6640,15
|
|
20230901,115300,128511310,6630,6620,6630,6620,46
|
|
20230901,115200,128206640,6630,6630,6630,6630,17
|
|
20230901,115100,128093930,6630,6620,6630,6620,45
|
|
20230901,115000,127795900,6630,6630,6630,6630,19
|
|
20230901,114900,127669930,6640,6640,6640,6640,14
|
|
20230901,114800,127576970,6630,6630,6630,6630,50
|
|
20230901,114700,127245470,6620,6630,6630,6620,46
|
|
20230901,114600,126940810,6630,6630,6640,6630,21
|
|
20230901,114500,126801440,6650,6630,6650,6630,36
|
|
20230901,114400,126562720,6630,6630,6630,6630,31
|
|
20230901,114300,126357190,6650,6650,6650,6630,34
|
|
20230901,114200,126131730,6630,6630,6630,6630,34
|
|
20230901,114100,125906310,6630,6630,6630,6630,32
|
|
20230901,114000,125694150,6630,6630,6630,6630,31
|
|
20230901,113900,125488620,6630,6630,6630,6630,32
|
|
20230901,113800,125276460,6660,6620,6660,6620,33
|
|
20230901,113700,125057960,6660,6650,6660,6620,672
|
|
20230901,113600,120599650,6650,6630,6650,6630,32
|
|
20230901,113500,120387470,6650,6650,6650,6650,1
|
|
20230901,113400,120380820,6630,6630,6650,6630,148
|
|
20230901,113300,119398490,6630,6630,6640,6630,198
|
|
20230901,113200,118084170,6630,6630,6630,6630,33
|
|
20230901,113100,117865380,6630,6630,6630,6630,31
|
|
20230901,113000,117659850,6630,6640,6640,6620,53
|
|
20230901,112900,117308590,6620,6640,6640,6620,50
|
|
20230901,112800,116977230,6640,6630,6640,6630,32
|
|
20230901,112700,116765060,6630,6620,6630,6620,40
|
|
20230901,112600,116500180,6630,6630,6630,6630,24
|
|
20230901,112500,116341060,6630,6620,6630,6620,44
|
|
20230901,112400,116049660,6630,6630,6630,6630,19
|
|
20230901,112300,115923690,6630,6630,6630,6630,32
|
|
20230901,112200,115711530,6630,6620,6630,6620,85
|
|
20230901,112100,115148800,6630,6630,6630,6630,18
|
|
20230901,112000,115029460,6630,6630,6630,6630,18
|
|
20230901,111900,114910120,6620,6630,6630,6620,48
|
|
20230901,111800,114591910,6630,6630,6630,6630,33
|
|
20230901,111700,114373120,6630,6630,6630,6630,10
|
|
20230901,111600,114306820,6630,6630,6630,6630,201
|
|
20230901,111500,112974190,6640,6640,6640,6630,47
|
|
20230901,111400,112662420,6630,6640,6640,6620,48
|
|
20230901,111300,112344490,6630,6620,6640,6620,87
|
|
20230901,111200,111767990,6630,6620,6630,6620,53
|
|
20230901,111100,111416920,6620,6620,6620,6620,31
|
|
20230901,111000,111211700,6640,6620,6640,6620,33
|
|
20230901,110900,110993220,6620,6620,6620,6620,32
|
|
20230901,110800,110781380,6640,6640,6640,6640,1
|
|
20230901,110700,110774740,6620,6620,6620,6620,32
|
|
20230901,110600,110562900,6640,6640,6640,6610,33
|
|
20230901,110500,110344710,6610,6640,6640,6610,33
|
|
20230901,110400,110126550,6610,6610,6610,6610,32
|
|
20230901,110300,109915030,6610,6610,6610,6610,32
|
|
20230901,110200,109703510,6610,6610,6610,6610,31
|
|
20230901,110100,109498600,6610,6630,6630,6610,485
|
|
20230901,110000,106283690,6630,6610,6630,6610,47
|
|
20230901,105900,105972720,6630,6610,6630,6610,47
|
|
20230901,105800,105661750,6620,6610,6620,6610,46
|
|
20230901,105700,105357540,6620,6610,6620,6610,47
|
|
20230901,105600,105046720,6620,6610,6620,6610,47
|
|
20230901,105500,104735900,6620,6610,6620,6610,49
|
|
20230901,105400,104411860,6620,6630,6630,6610,18
|
|
20230901,105300,104292570,6610,6630,6630,6610,47
|
|
20230901,105200,103981600,6640,6610,6640,6610,53
|
|
20230901,105100,103630640,6610,6610,6610,6610,32
|
|
20230901,105000,103419120,6610,6600,6610,6600,49
|
|
20230901,104900,103095540,6610,6600,6610,6600,63
|
|
20230901,104800,102679530,6610,6600,6610,6600,53
|
|
20230901,104700,102329520,6610,6600,6610,6600,53
|
|
20230901,104600,101979510,6610,6610,6610,6600,124
|
|
20230901,104500,101160180,6610,6600,6610,6600,53
|
|
20230901,104400,100810170,6610,6610,6610,6600,113
|
|
20230901,104300,100063560,6610,6590,6610,6590,160
|
|
20230901,104200,99006600,6610,6590,6610,6590,52
|
|
20230901,104100,98663500,6610,6610,6610,6610,21
|
|
20230901,104000,98524690,6590,6610,6610,6590,53
|
|
20230901,103900,98175000,6610,6590,6610,6590,53
|
|
20230901,103800,97825310,6610,6590,6610,6590,53
|
|
20230901,103700,97475620,6590,6610,6610,6590,34
|
|
20230901,103600,97251500,6610,6590,6610,6590,53
|
|
20230901,103500,96901810,6610,6590,6610,6590,170
|
|
20230901,103400,95781090,6610,6590,6610,6590,53
|
|
20230901,103300,95431400,6590,6590,6590,6590,69
|
|
20230901,103200,94976690,6610,6590,6610,6590,53
|
|
20230901,103100,94627020,6610,6590,6610,6590,332
|
|
20230901,103000,92435940,6600,6590,6600,6590,52
|
|
20230901,102900,92093060,6610,6590,6610,6590,70
|
|
20230901,102800,91631360,6590,6590,6590,6590,32
|
|
20230901,102700,91420480,6590,6590,6590,6590,0
|
|
20230901,102600,91420480,6590,6590,6590,6590,69
|
|
20230901,102500,90965770,6590,6610,6610,6590,32
|
|
20230901,102400,90754870,6600,6600,6600,6600,63
|
|
20230901,102300,90339070,6600,6590,6600,6590,34
|
|
20230901,102200,90114990,6600,6590,6600,6590,180
|
|
20230901,102100,88928290,6580,6590,6590,6580,34
|
|
20230901,102000,88704540,6590,6590,6590,6580,644
|
|
20230901,101900,84460900,6590,6590,6590,6590,32
|
|
20230901,101800,84250020,6590,6590,6590,6590,33
|
|
20230901,101700,84032550,6590,6590,6590,6590,31
|
|
20230901,101600,83828260,6590,6590,6590,6590,32
|
|
20230901,101500,83617380,6600,6590,6600,6590,229
|
|
20230901,101400,82106300,6590,6590,6590,6590,32
|
|
20230901,101300,81895420,6590,6590,6590,6590,0
|
|
20230901,101200,81895420,6590,6590,6590,6590,32
|
|
20230901,101100,81684540,6590,6600,6600,6590,846
|
|
20230901,101000,76101320,6600,6590,6600,6580,57
|
|
20230901,100900,75726000,6580,6590,6600,6580,237
|
|
20230901,100800,74164480,6580,6590,6590,6580,137
|
|
20230901,100700,73261960,6590,6590,6590,6590,86
|
|
20230901,100600,72695220,6580,6580,6580,6580,32
|
|
20230901,100500,72484660,6590,6580,6590,6580,53
|
|
20230901,100400,72135910,6580,6580,6580,6580,631
|
|
20230901,100300,67983930,6610,6580,6610,6580,79
|
|
20230901,100200,67463400,6590,6580,6590,6580,33
|
|
20230901,100100,67246250,6590,6580,6590,6580,33
|
|
20230901,100000,67029100,6590,6590,6590,6590,11
|
|
20230901,095900,66956610,6580,6580,6580,6580,31
|
|
20230901,095800,66752630,6590,6590,6590,6590,21
|
|
20230901,095700,66614240,6590,6600,6600,6590,44
|
|
20230901,095600,66324160,6590,6590,6590,6590,32
|
|
20230901,095500,66113280,6590,6590,6590,6590,31
|
|
20230901,095400,65908990,6590,6580,6590,6580,35
|
|
20230901,095300,65678660,6580,6590,6590,6580,42
|
|
20230901,095200,65402200,6580,6580,6590,6580,220
|
|
20230901,095100,63953270,6570,6570,6570,6570,32
|
|
20230901,095000,63743030,6570,6570,6570,6570,32
|
|
20230901,094900,63532790,6580,6580,6580,6580,2
|
|
20230901,094800,63519630,6580,6580,6580,6580,31
|
|
20230901,094700,63315650,6540,6590,6590,6540,3051
|
|
20230901,094600,43318190,6600,6600,6600,6600,1
|
|
20230901,094500,43311590,6600,6620,6620,6600,34
|
|
20230901,094400,43087130,6600,6600,6600,6600,32
|
|
20230901,094300,42875930,6590,6590,6590,6580,1031
|
|
20230901,094200,36083930,6590,6630,6630,6590,34
|
|
20230901,094100,35859790,6590,6620,6620,6590,103
|
|
20230901,094000,35179220,6590,6630,6640,6590,1032
|
|
20230901,093900,28328370,6580,6640,6640,6580,1832
|
|
20230901,093800,16256450,6630,6630,6630,6630,32
|
|
20230901,093700,16044290,6640,6640,6640,6640,23
|
|
20230901,093600,15891570,6660,6660,6660,6640,59
|
|
20230901,093500,15499770,6640,6640,6640,6640,215
|
|
20230901,093400,14072170,6640,6640,6640,6640,7
|
|
20230901,093300,14025690,6660,6660,6660,6660,0
|
|
20230901,093200,14025690,6660,6660,6660,6660,10
|
|
20230901,093100,13959090,6640,6640,6640,6640,0
|
|
20230901,093000,13959090,6640,6640,6640,6640,0
|
|
20230901,092900,13959090,6640,6640,6640,6640,0
|
|
20230901,092800,13959090,6640,6640,6640,6640,0
|
|
20230901,092700,13959090,6640,6640,6640,6640,0
|
|
20230901,092600,13959090,6640,6640,6640,6640,0
|
|
20230901,092500,13959090,6640,6660,6660,6640,3
|
|
20230901,092400,13939150,6640,6640,6640,6640,0
|
|
20230901,092300,13939150,6640,6640,6640,6640,127
|
|
20230901,092200,13095870,6660,6670,6670,6580,1100
|
|
20230901,092100,5832220,6680,6680,6680,6680,0
|
|
20230901,092000,5832220,6680,6680,6680,6680,0
|
|
20230901,091900,5832220,6680,6680,6680,6680,0
|
|
20230901,091800,5832220,6680,6680,6680,6680,1
|
|
20230901,091700,5825540,6670,6670,6670,6670,0
|
|
20230901,091600,5825540,6670,6670,6670,6670,0
|
|
20230901,091500,5825540,6670,6670,6670,6670,0
|
|
20230901,091400,5825540,6670,6670,6670,6670,1
|
|
20230901,091300,5818870,6670,6680,6680,6670,34
|
|
20230901,091200,5591890,6680,6680,6680,6680,0
|
|
20230901,091100,5591890,6680,6670,6680,6670,102
|
|
20230901,091000,4911530,6670,6670,6670,6670,0
|
|
20230901,090900,4911530,6670,6670,6670,6670,50
|
|
20230901,090800,4578030,6670,6650,6670,6640,5
|
|
20230901,090700,4544790,6650,6650,6650,6650,9
|
|
20230901,090600,4484940,6650,6640,6650,6640,11
|
|
20230901,090500,4411880,6640,6640,6640,6640,379
|
|
20230901,090400,1895320,6630,6630,6630,6630,3
|
|
20230901,090300,1875430,6640,6640,6640,6640,101
|
|
20230901,090200,1204790,6640,6650,6650,6640,131
|
|
20230901,090100,333850,6660,6660,6660,6660,0
|
|
20230901,090000,333850,6660,6690,6690,6660,50
|