645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,194100,15481782710,8520,8520,8520,8520,0
|
|
20230901,194000,15481782710,8520,8520,8520,8520,0
|
|
20230901,193900,15481782710,8520,8520,8520,8520,0
|
|
20230901,193800,15481782710,8520,8520,8520,8520,0
|
|
20230901,193700,15481782710,8520,8520,8520,8520,0
|
|
20230901,193600,15481782710,8520,8520,8520,8520,0
|
|
20230901,193500,15481782710,8520,8520,8520,8520,0
|
|
20230901,193400,15481782710,8520,8520,8520,8520,0
|
|
20230901,193300,15481782710,8520,8520,8520,8520,0
|
|
20230901,193200,15481782710,8520,8520,8520,8520,0
|
|
20230901,193100,15481782710,8520,8520,8520,8520,0
|
|
20230901,193000,15481782710,8520,8520,8520,8520,0
|
|
20230901,192900,15481782710,8520,8520,8520,8520,0
|
|
20230901,192800,15481782710,8520,8520,8520,8520,0
|
|
20230901,192700,15481782710,8520,8520,8520,8520,0
|
|
20230901,192600,15481782710,8520,8520,8520,8520,0
|
|
20230901,192500,15481782710,8520,8520,8520,8520,0
|
|
20230901,192400,15481782710,8520,8520,8520,8520,0
|
|
20230901,192300,15481782710,8520,8520,8520,8520,0
|
|
20230901,192200,15481782710,8520,8520,8520,8520,0
|
|
20230901,192100,15481782710,8520,8520,8520,8520,0
|
|
20230901,192000,15481782710,8520,8520,8520,8520,0
|
|
20230901,191900,15481782710,8520,8520,8520,8520,0
|
|
20230901,191800,15481782710,8520,8520,8520,8520,0
|
|
20230901,191700,15481782710,8520,8520,8520,8520,0
|
|
20230901,191600,15481782710,8520,8520,8520,8520,0
|
|
20230901,191500,15481782710,8520,8520,8520,8520,0
|
|
20230901,191400,15481782710,8520,8520,8520,8520,0
|
|
20230901,191300,15481782710,8520,8520,8520,8520,0
|
|
20230901,191200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,191100,15481782710,8520,8520,8520,8520,0
|
|
20230901,191000,15481782710,8520,8520,8520,8520,0
|
|
20230901,190900,15481782710,8520,8520,8520,8520,0
|
|
20230901,190800,15481782710,8520,8520,8520,8520,0
|
|
20230901,190700,15481782710,8520,8520,8520,8520,0
|
|
20230901,190600,15481782710,8520,8520,8520,8520,0
|
|
20230901,190500,15481782710,8520,8520,8520,8520,0
|
|
20230901,190400,15481782710,8520,8520,8520,8520,0
|
|
20230901,190300,15481782710,8520,8520,8520,8520,0
|
|
20230901,190200,15481782710,8520,8520,8520,8520,0
|
|
20230901,190100,15481782710,8520,8520,8520,8520,0
|
|
20230901,190000,15481782710,8520,8520,8520,8520,0
|
|
20230901,185900,15481782710,8520,8520,8520,8520,0
|
|
20230901,185800,15481782710,8520,8520,8520,8520,0
|
|
20230901,185700,15481782710,8520,8520,8520,8520,0
|
|
20230901,185600,15481782710,8520,8520,8520,8520,0
|
|
20230901,185500,15481782710,8520,8520,8520,8520,0
|
|
20230901,185400,15481782710,8520,8520,8520,8520,0
|
|
20230901,185300,15481782710,8520,8520,8520,8520,0
|
|
20230901,185200,15481782710,8520,8520,8520,8520,0
|
|
20230901,185100,15481782710,8520,8520,8520,8520,0
|
|
20230901,185000,15481782710,8520,8520,8520,8520,0
|
|
20230901,184900,15481782710,8520,8520,8520,8520,0
|
|
20230901,184800,15481782710,8520,8520,8520,8520,0
|
|
20230901,184700,15481782710,8520,8520,8520,8520,0
|
|
20230901,184600,15481782710,8520,8520,8520,8520,0
|
|
20230901,184500,15481782710,8520,8520,8520,8520,0
|
|
20230901,184400,15481782710,8520,8520,8520,8520,0
|
|
20230901,184300,15481782710,8520,8520,8520,8520,0
|
|
20230901,184200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,184100,15481782710,8520,8520,8520,8520,0
|
|
20230901,184000,15481782710,8520,8520,8520,8520,0
|
|
20230901,183900,15481782710,8520,8520,8520,8520,0
|
|
20230901,183800,15481782710,8520,8520,8520,8520,0
|
|
20230901,183700,15481782710,8520,8520,8520,8520,0
|
|
20230901,183600,15481782710,8520,8520,8520,8520,0
|
|
20230901,183500,15481782710,8520,8520,8520,8520,0
|
|
20230901,183400,15481782710,8520,8520,8520,8520,0
|
|
20230901,183300,15481782710,8520,8520,8520,8520,0
|
|
20230901,183200,15481782710,8520,8520,8520,8520,0
|
|
20230901,183100,15481782710,8520,8520,8520,8520,0
|
|
20230901,183000,15481782710,8520,8520,8520,8520,0
|
|
20230901,182900,15481782710,8520,8520,8520,8520,0
|
|
20230901,182800,15481782710,8520,8520,8520,8520,0
|
|
20230901,182700,15481782710,8520,8520,8520,8520,0
|
|
20230901,182600,15481782710,8520,8520,8520,8520,0
|
|
20230901,182500,15481782710,8520,8520,8520,8520,0
|
|
20230901,182400,15481782710,8520,8520,8520,8520,0
|
|
20230901,182300,15481782710,8520,8520,8520,8520,0
|
|
20230901,182200,15481782710,8520,8520,8520,8520,0
|
|
20230901,182100,15481782710,8520,8520,8520,8520,0
|
|
20230901,182000,15481782710,8520,8520,8520,8520,0
|
|
20230901,181900,15481782710,8520,8520,8520,8520,0
|
|
20230901,181800,15481782710,8520,8520,8520,8520,0
|
|
20230901,181700,15481782710,8520,8520,8520,8520,0
|
|
20230901,181600,15481782710,8520,8520,8520,8520,0
|
|
20230901,181500,15481782710,8520,8520,8520,8520,0
|
|
20230901,181400,15481782710,8520,8520,8520,8520,0
|
|
20230901,181300,15481782710,8520,8520,8520,8520,0
|
|
20230901,181200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,181100,15481782710,8520,8520,8520,8520,0
|
|
20230901,181000,15481782710,8520,8520,8520,8520,0
|
|
20230901,180900,15481782710,8520,8520,8520,8520,0
|
|
20230901,180800,15481782710,8520,8520,8520,8520,0
|
|
20230901,180700,15481782710,8520,8520,8520,8520,0
|
|
20230901,180600,15481782710,8520,8520,8520,8520,0
|
|
20230901,180500,15481782710,8520,8520,8520,8520,0
|
|
20230901,180400,15481782710,8520,8520,8520,8520,0
|
|
20230901,180300,15481782710,8520,8520,8520,8520,0
|
|
20230901,180200,15481782710,8520,8520,8520,8520,0
|
|
20230901,180100,15481782710,8520,8520,8520,8520,0
|
|
20230901,180000,15481782710,8520,8520,8520,8520,0
|
|
20230901,175900,15481782710,8520,8520,8520,8520,0
|
|
20230901,175800,15481782710,8520,8520,8520,8520,0
|
|
20230901,175700,15481782710,8520,8520,8520,8520,0
|
|
20230901,175600,15481782710,8520,8520,8520,8520,0
|
|
20230901,175500,15481782710,8520,8520,8520,8520,0
|
|
20230901,175400,15481782710,8520,8520,8520,8520,0
|
|
20230901,175300,15481782710,8520,8520,8520,8520,0
|
|
20230901,175200,15481782710,8520,8520,8520,8520,0
|
|
20230901,175100,15481782710,8520,8520,8520,8520,0
|
|
20230901,175000,15481782710,8520,8520,8520,8520,0
|
|
20230901,174900,15481782710,8520,8520,8520,8520,0
|
|
20230901,174800,15481782710,8520,8520,8520,8520,0
|
|
20230901,174700,15481782710,8520,8520,8520,8520,0
|
|
20230901,174600,15481782710,8520,8520,8520,8520,0
|
|
20230901,174500,15481782710,8520,8520,8520,8520,0
|
|
20230901,174400,15481782710,8520,8520,8520,8520,0
|
|
20230901,174300,15481782710,8520,8520,8520,8520,0
|
|
20230901,174200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,174100,15481782710,8520,8520,8520,8520,0
|
|
20230901,174000,15481782710,8520,8520,8520,8520,0
|
|
20230901,173900,15481782710,8520,8520,8520,8520,0
|
|
20230901,173800,15481782710,8520,8520,8520,8520,0
|
|
20230901,173700,15481782710,8520,8520,8520,8520,0
|
|
20230901,173600,15481782710,8520,8520,8520,8520,0
|
|
20230901,173500,15481782710,8520,8520,8520,8520,0
|
|
20230901,173400,15481782710,8520,8520,8520,8520,0
|
|
20230901,173300,15481782710,8520,8520,8520,8520,0
|
|
20230901,173200,15481782710,8520,8520,8520,8520,0
|
|
20230901,173100,15481782710,8520,8520,8520,8520,0
|
|
20230901,173000,15481782710,8520,8520,8520,8520,0
|
|
20230901,172900,15481782710,8520,8520,8520,8520,0
|
|
20230901,172800,15481782710,8520,8520,8520,8520,0
|
|
20230901,172700,15481782710,8520,8520,8520,8520,0
|
|
20230901,172600,15481782710,8520,8520,8520,8520,0
|
|
20230901,172500,15481782710,8520,8520,8520,8520,0
|
|
20230901,172400,15481782710,8520,8520,8520,8520,0
|
|
20230901,172300,15481782710,8520,8520,8520,8520,0
|
|
20230901,172200,15481782710,8520,8520,8520,8520,0
|
|
20230901,172100,15481782710,8520,8520,8520,8520,0
|
|
20230901,172000,15481782710,8520,8520,8520,8520,0
|
|
20230901,171900,15481782710,8520,8520,8520,8520,0
|
|
20230901,171800,15481782710,8520,8520,8520,8520,0
|
|
20230901,171700,15481782710,8520,8520,8520,8520,0
|
|
20230901,171600,15481782710,8520,8520,8520,8520,0
|
|
20230901,171500,15481782710,8520,8520,8520,8520,0
|
|
20230901,171400,15481782710,8520,8520,8520,8520,0
|
|
20230901,171300,15481782710,8520,8520,8520,8520,0
|
|
20230901,171200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,171100,15481782710,8520,8520,8520,8520,0
|
|
20230901,171000,15481782710,8520,8520,8520,8520,0
|
|
20230901,170900,15481782710,8520,8520,8520,8520,0
|
|
20230901,170800,15481782710,8520,8520,8520,8520,0
|
|
20230901,170700,15481782710,8520,8520,8520,8520,0
|
|
20230901,170600,15481782710,8520,8520,8520,8520,0
|
|
20230901,170500,15481782710,8520,8520,8520,8520,0
|
|
20230901,170400,15481782710,8520,8520,8520,8520,0
|
|
20230901,170300,15481782710,8520,8520,8520,8520,0
|
|
20230901,170200,15481782710,8520,8520,8520,8520,0
|
|
20230901,170100,15481782710,8520,8520,8520,8520,0
|
|
20230901,170000,15481782710,8520,8520,8520,8520,0
|
|
20230901,165900,15481782710,8520,8520,8520,8520,0
|
|
20230901,165800,15481782710,8520,8520,8520,8520,0
|
|
20230901,165700,15481782710,8520,8520,8520,8520,0
|
|
20230901,165600,15481782710,8520,8520,8520,8520,0
|
|
20230901,165500,15481782710,8520,8520,8520,8520,0
|
|
20230901,165400,15481782710,8520,8520,8520,8520,0
|
|
20230901,165300,15481782710,8520,8520,8520,8520,0
|
|
20230901,165200,15481782710,8520,8520,8520,8520,0
|
|
20230901,165100,15481782710,8520,8520,8520,8520,0
|
|
20230901,165000,15481782710,8520,8520,8520,8520,0
|
|
20230901,164900,15481782710,8520,8520,8520,8520,0
|
|
20230901,164800,15481782710,8520,8520,8520,8520,0
|
|
20230901,164700,15481782710,8520,8520,8520,8520,0
|
|
20230901,164600,15481782710,8520,8520,8520,8520,0
|
|
20230901,164500,15481782710,8520,8520,8520,8520,0
|
|
20230901,164400,15481782710,8520,8520,8520,8520,0
|
|
20230901,164300,15481782710,8520,8520,8520,8520,0
|
|
20230901,164200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,164100,15481782710,8520,8520,8520,8520,0
|
|
20230901,164000,15481782710,8520,8520,8520,8520,0
|
|
20230901,163900,15481782710,8520,8520,8520,8520,0
|
|
20230901,163800,15481782710,8520,8520,8520,8520,0
|
|
20230901,163700,15481782710,8520,8520,8520,8520,0
|
|
20230901,163600,15481782710,8520,8520,8520,8520,0
|
|
20230901,163500,15481782710,8520,8520,8520,8520,0
|
|
20230901,163400,15481782710,8520,8520,8520,8520,0
|
|
20230901,163300,15481782710,8520,8520,8520,8520,0
|
|
20230901,163200,15481782710,8520,8520,8520,8520,0
|
|
20230901,163100,15481782710,8520,8520,8520,8520,0
|
|
20230901,163000,15481782710,8520,8520,8520,8520,0
|
|
20230901,162900,15481782710,8520,8520,8520,8520,0
|
|
20230901,162800,15481782710,8520,8520,8520,8520,0
|
|
20230901,162700,15481782710,8520,8520,8520,8520,0
|
|
20230901,162600,15481782710,8520,8520,8520,8520,0
|
|
20230901,162500,15481782710,8520,8520,8520,8520,0
|
|
20230901,162400,15481782710,8520,8520,8520,8520,0
|
|
20230901,162300,15481782710,8520,8520,8520,8520,0
|
|
20230901,162200,15481782710,8520,8520,8520,8520,0
|
|
20230901,162100,15481782710,8520,8520,8520,8520,0
|
|
20230901,162000,15481782710,8520,8520,8520,8520,0
|
|
20230901,161900,15481782710,8520,8520,8520,8520,0
|
|
20230901,161800,15481782710,8520,8520,8520,8520,0
|
|
20230901,161700,15481782710,8520,8520,8520,8520,0
|
|
20230901,161600,15481782710,8520,8520,8520,8520,0
|
|
20230901,161500,15481782710,8520,8520,8520,8520,0
|
|
20230901,161400,15481782710,8520,8520,8520,8520,0
|
|
20230901,161300,15481782710,8520,8520,8520,8520,0
|
|
20230901,161200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,161100,15481782710,8520,8520,8520,8520,0
|
|
20230901,161000,15481782710,8520,8520,8520,8520,0
|
|
20230901,160900,15481782710,8520,8520,8520,8520,0
|
|
20230901,160800,15481782710,8520,8520,8520,8520,0
|
|
20230901,160700,15481782710,8520,8520,8520,8520,0
|
|
20230901,160600,15481782710,8520,8520,8520,8520,0
|
|
20230901,160500,15481782710,8520,8520,8520,8520,0
|
|
20230901,160400,15481782710,8520,8520,8520,8520,0
|
|
20230901,160300,15481782710,8520,8520,8520,8520,0
|
|
20230901,160200,15481782710,8520,8520,8520,8520,0
|
|
20230901,160100,15481782710,8520,8520,8520,8520,0
|
|
20230901,160000,15481782710,8520,8520,8520,8520,0
|
|
20230901,155900,15481782710,8520,8520,8520,8520,0
|
|
20230901,155800,15481782710,8520,8520,8520,8520,0
|
|
20230901,155700,15481782710,8520,8520,8520,8520,0
|
|
20230901,155600,15481782710,8520,8520,8520,8520,0
|
|
20230901,155500,15481782710,8520,8520,8520,8520,0
|
|
20230901,155400,15481782710,8520,8520,8520,8520,0
|
|
20230901,155300,15481782710,8520,8520,8520,8520,0
|
|
20230901,155200,15481782710,8520,8520,8520,8520,0
|
|
20230901,155100,15481782710,8520,8520,8520,8520,0
|
|
20230901,155000,15481782710,8520,8520,8520,8520,0
|
|
20230901,154900,15481782710,8520,8520,8520,8520,0
|
|
20230901,154800,15481782710,8520,8520,8520,8520,0
|
|
20230901,154700,15481782710,8520,8520,8520,8520,0
|
|
20230901,154600,15481782710,8520,8520,8520,8520,0
|
|
20230901,154500,15481782710,8520,8520,8520,8520,0
|
|
20230901,154400,15481782710,8520,8520,8520,8520,0
|
|
20230901,154300,15481782710,8520,8520,8520,8520,0
|
|
20230901,154200,15481782710,8520,8520,8520,8520,9773
|
|
20230901,154100,15481782710,8520,8520,8520,8520,0
|
|
20230901,154000,15481782710,8520,8520,8520,8520,0
|
|
20230901,153900,15481782710,8520,8520,8520,8520,0
|
|
20230901,153800,15481782710,8520,8520,8520,8520,0
|
|
20230901,153700,15481782710,8520,8520,8520,8520,0
|
|
20230901,153600,15481782710,8520,8520,8520,8520,0
|
|
20230901,153500,15481782710,8520,8520,8520,8520,0
|
|
20230901,153400,15481782710,8520,8520,8520,8520,0
|
|
20230901,153300,15481782710,8520,8520,8520,8520,0
|
|
20230901,153200,15481782710,8520,8520,8520,8520,0
|
|
20230901,153100,15481782710,8520,8520,8520,8520,0
|
|
20230901,153000,15481782710,8520,8520,8520,8520,9773
|
|
20230901,152900,15398516750,8540,8540,8540,8540,0
|
|
20230901,152800,15398516750,8540,8540,8540,8540,0
|
|
20230901,152700,15398516750,8540,8540,8540,8540,0
|
|
20230901,152600,15398516750,8540,8540,8540,8540,0
|
|
20230901,152500,15398516750,8540,8540,8540,8540,0
|
|
20230901,152400,15398516750,8540,8540,8540,8540,0
|
|
20230901,152300,15398516750,8540,8540,8540,8540,0
|
|
20230901,152200,15398516750,8540,8540,8540,8540,0
|
|
20230901,152100,15398516750,8540,8540,8540,8540,0
|
|
20230901,152000,15398516750,8540,8540,8540,8540,0
|
|
20230901,151900,15398516750,8540,8550,8550,8530,4552
|
|
20230901,151800,15359649570,8550,8550,8560,8530,10260
|
|
20230901,151700,15271987530,8570,8560,8580,8560,2110
|
|
20230901,151600,15253925270,8560,8560,8560,8550,2615
|
|
20230901,151500,15231543350,8550,8560,8590,8550,2096
|
|
20230901,151400,15213589460,8560,8550,8560,8550,3973
|
|
20230901,151300,15179618340,8550,8560,8560,8550,468
|
|
20230901,151200,15175615260,8560,8560,8560,8560,3509
|
|
20230901,151100,15145578220,8570,8580,8580,8560,1637
|
|
20230901,151000,15131560450,8570,8580,8580,8570,680
|
|
20230901,150900,15125732600,8580,8570,8590,8570,1213
|
|
20230901,150800,15115322980,8570,8570,8570,8570,504
|
|
20230901,150700,15111003700,8570,8590,8590,8570,1588
|
|
20230901,150600,15097394340,8590,8590,8600,8570,996
|
|
20230901,150500,15088847460,8590,8610,8610,8590,1453
|
|
20230901,150400,15076364310,8620,8630,8630,8620,78
|
|
20230901,150300,15075691830,8630,8610,8640,8610,2676
|
|
20230901,150200,15052614030,8610,8590,8610,8590,541
|
|
20230901,150100,15047958970,8590,8580,8600,8580,373
|
|
20230901,150000,15044756920,8580,8590,8590,8580,708
|
|
20230901,145900,15038682270,8590,8590,8590,8580,719
|
|
20230901,145800,15032511060,8590,8600,8600,8580,1110
|
|
20230901,145700,15022985200,8600,8600,8600,8590,153
|
|
20230901,145600,15021669900,8600,8580,8600,8580,2397
|
|
20230901,145500,15001072420,8580,8590,8590,8580,647
|
|
20230901,145400,14995518700,8590,8600,8600,8580,359
|
|
20230901,145300,14992437310,8600,8590,8600,8590,275
|
|
20230901,145200,14990074050,8590,8600,8600,8590,237
|
|
20230901,145100,14988038210,8600,8610,8610,8600,376
|
|
20230901,145000,14984801170,8610,8610,8610,8600,334
|
|
20230901,144900,14981927180,8610,8610,8610,8580,595
|
|
20230901,144800,14976815030,8610,8600,8610,8600,376
|
|
20230901,144700,14973580670,8580,8580,8580,8580,689
|
|
20230901,144600,14967669050,8570,8570,8580,8570,347
|
|
20230901,144500,14964695050,8570,8570,8570,8560,976
|
|
20230901,144400,14956335340,8570,8570,8580,8570,1033
|
|
20230901,144300,14947479200,8570,8580,8580,8570,562
|
|
20230901,144200,14942661240,8580,8580,8580,8580,118
|
|
20230901,144100,14941648800,8580,8580,8580,8580,27
|
|
20230901,144000,14941417140,8580,8580,8580,8580,101
|
|
20230901,143900,14940550560,8560,8600,8600,8560,4383
|
|
20230901,143800,14902952310,8600,8610,8610,8600,582
|
|
20230901,143700,14897945820,8610,8600,8610,8600,358
|
|
20230901,143600,14894865620,8590,8590,8600,8590,291
|
|
20230901,143500,14892363420,8600,8600,8600,8600,199
|
|
20230901,143400,14890652020,8600,8600,8600,8600,268
|
|
20230901,143300,14888347220,8600,8600,8600,8600,148
|
|
20230901,143200,14887074420,8600,8600,8600,8600,393
|
|
20230901,143100,14883694620,8590,8590,8600,8590,177
|
|
20230901,143000,14882173980,8600,8600,8600,8590,684
|
|
20230901,142900,14876293900,8600,8600,8600,8600,311
|
|
20230901,142800,14873619300,8600,8600,8600,8590,302
|
|
20230901,142700,14871022900,8600,8590,8600,8590,130
|
|
20230901,142600,14869906130,8590,8600,8600,8590,307
|
|
20230901,142500,14867268330,8590,8590,8600,8590,581
|
|
20230901,142400,14862276540,8590,8590,8590,8580,109
|
|
20230901,142300,14861341280,8590,8560,8590,8560,2514
|
|
20230901,142200,14839803110,8560,8550,8560,8550,1738
|
|
20230901,142100,14824931580,8560,8620,8620,8560,7682
|
|
20230901,142000,14759044410,8620,8620,8620,8600,1895
|
|
20230901,141900,14742741640,8620,8620,8620,8620,191
|
|
20230901,141800,14741095220,8620,8620,8620,8620,131
|
|
20230901,141700,14739966000,8620,8620,8620,8620,23
|
|
20230901,141600,14739767740,8620,8620,8620,8610,54
|
|
20230901,141500,14739302760,8610,8610,8610,8610,456
|
|
20230901,141400,14735376600,8610,8620,8620,8610,51
|
|
20230901,141300,14734937100,8620,8620,8620,8620,420
|
|
20230901,141200,14731316700,8610,8610,8630,8610,386
|
|
20230901,141100,14727992370,8610,8640,8640,8610,283
|
|
20230901,141000,14725552520,8640,8640,8640,8630,200
|
|
20230901,140900,14723824530,8620,8640,8640,8620,741
|
|
20230901,140800,14717425070,8640,8620,8640,8620,88
|
|
20230901,140700,14716666310,8620,8600,8620,8600,1103
|
|
20230901,140600,14707170230,8600,8600,8600,8590,1654
|
|
20230901,140500,14692946710,8600,8590,8600,8590,993
|
|
20230901,140400,14684414090,8580,8590,8590,8580,111
|
|
20230901,140300,14683460880,8590,8580,8590,8580,521
|
|
20230901,140200,14678986550,8580,8570,8580,8570,115
|
|
20230901,140100,14678000350,8570,8580,8580,8570,439
|
|
20230901,140000,14674235340,8580,8580,8580,8570,588
|
|
20230901,135900,14669192650,8580,8550,8580,8550,189
|
|
20230901,135800,14667573260,8550,8560,8570,8550,829
|
|
20230901,135700,14660478600,8560,8560,8570,8560,227
|
|
20230901,135600,14658534970,8560,8560,8560,8560,298
|
|
20230901,135500,14655984090,8550,8550,8560,8550,347
|
|
20230901,135400,14653016690,8550,8560,8570,8540,603
|
|
20230901,135300,14647859090,8540,8560,8560,8540,5726
|
|
20230901,135200,14598894050,8580,8580,8580,8560,2197
|
|
20230901,135100,14580072040,8580,8580,8590,8580,273
|
|
20230901,135000,14577729150,8580,8580,8580,8580,238
|
|
20230901,134900,14575687110,8580,8580,8580,8570,140
|
|
20230901,134800,14574486010,8580,8570,8580,8570,235
|
|
20230901,134700,14572471680,8570,8580,8580,8570,922
|
|
20230901,134600,14564570040,8580,8570,8580,8570,692
|
|
20230901,134500,14558637770,8570,8580,8580,8570,505
|
|
20230901,134400,14554308750,8580,8590,8600,8580,1469
|
|
20230901,134300,14541700260,8600,8600,8610,8600,945
|
|
20230901,134200,14533573190,8600,8600,8600,8600,289
|
|
20230901,134100,14531087790,8600,8600,8600,8600,168
|
|
20230901,134000,14529642990,8600,8590,8600,8590,413
|
|
20230901,133900,14526093400,8580,8600,8600,8580,421
|
|
20230901,133800,14522478680,8600,8600,8610,8590,1155
|
|
20230901,133700,14512550160,8590,8590,8590,8590,100
|
|
20230901,133600,14511691160,8590,8610,8610,8590,138
|
|
20230901,133500,14510505420,8610,8580,8610,8580,957
|
|
20230901,133400,14502286570,8570,8590,8600,8570,1028
|
|
20230901,133300,14493455110,8590,8580,8590,8580,831
|
|
20230901,133200,14486321030,8580,8580,8580,8560,1391
|
|
20230901,133100,14474392090,8560,8570,8570,8560,1120
|
|
20230901,133000,14464802240,8560,8560,8560,8560,882
|
|
20230901,132900,14457252320,8550,8550,8560,8550,2734
|
|
20230901,132800,14433875940,8560,8580,8580,8560,2676
|
|
20230901,132700,14410952550,8580,8580,8580,8570,620
|
|
20230901,132600,14405633240,8580,8570,8580,8570,1197
|
|
20230901,132500,14395374640,8570,8570,8570,8560,408
|
|
20230901,132400,14391880080,8550,8560,8570,8550,768
|
|
20230901,132300,14385303910,8550,8560,8570,8550,320
|
|
20230901,132200,14382564830,8560,8550,8580,8550,1176
|
|
20230901,132100,14372509810,8550,8570,8590,8550,8071
|
|
20230901,132000,14303450250,8570,8590,8590,8560,1176
|
|
20230901,131900,14293368410,8590,8600,8600,8570,109
|
|
20230901,131800,14292432620,8600,8600,8600,8570,5427
|
|
20230901,131700,14245876590,8600,8600,8600,8590,374
|
|
20230901,131600,14242661180,8600,8600,8600,8600,489
|
|
20230901,131500,14238455780,8600,8600,8610,8580,1283
|
|
20230901,131400,14227443840,8600,8600,8610,8580,1455
|
|
20230901,131300,14214950140,8600,8620,8620,8580,1717
|
|
20230901,131200,14200201160,8610,8620,8620,8600,144
|
|
20230901,131100,14198961420,8620,8600,8620,8600,250
|
|
20230901,131000,14196811400,8600,8640,8640,8600,569
|
|
20230901,130900,14191916630,8640,8610,8640,8590,1128
|
|
20230901,130800,14182217210,8610,8620,8630,8610,276
|
|
20230901,130700,14179838170,8620,8610,8620,8610,8
|
|
20230901,130600,14179769260,8640,8620,8640,8590,7626
|
|
20230901,130500,14114165810,8610,8630,8630,8610,1524
|
|
20230901,130400,14101030430,8630,8620,8630,8620,1481
|
|
20230901,130300,14088264140,8620,8640,8640,8620,4171
|
|
20230901,130200,14052256670,8650,8650,8650,8650,234
|
|
20230901,130100,14050232570,8650,8660,8660,8640,490
|
|
20230901,130000,14045993870,8660,8670,8670,8660,286
|
|
20230901,125900,14043515630,8670,8660,8670,8660,41
|
|
20230901,125800,14043160500,8660,8660,8660,8650,310
|
|
20230901,125700,14040476900,8650,8670,8680,8650,1518
|
|
20230901,125600,14027334460,8660,8680,8680,8660,1498
|
|
20230901,125500,14014359050,8680,8680,8680,8680,480
|
|
20230901,125400,14010192650,8680,8690,8690,8680,334
|
|
20230901,125300,14007293460,8690,8680,8690,8680,943
|
|
20230901,125200,13999104000,8680,8680,8690,8680,273
|
|
20230901,125100,13996734300,8680,8680,8690,8680,341
|
|
20230901,125000,13993772410,8690,8680,8690,8680,233
|
|
20230901,124900,13991748740,8680,8690,8690,8660,3299
|
|
20230901,124800,13963126180,8690,8690,8700,8690,121
|
|
20230901,124700,13962074470,8690,8690,8700,8680,474
|
|
20230901,124600,13957956990,8700,8690,8700,8680,827
|
|
20230901,124500,13950777610,8690,8710,8730,8690,1619
|
|
20230901,124400,13936700030,8710,8710,8710,8710,15
|
|
20230901,124300,13936569380,8730,8730,8750,8730,220
|
|
20230901,124200,13934646780,8720,8720,8720,8720,205
|
|
20230901,124100,13932859180,8730,8730,8730,8730,225
|
|
20230901,124000,13930894930,8730,8700,8730,8690,1156
|
|
20230901,123900,13920838480,8700,8730,8730,8700,5664
|
|
20230901,123800,13871434660,8740,8740,8740,8740,71
|
|
20230901,123700,13870814120,8740,8740,8740,8740,226
|
|
20230901,123600,13868838880,8740,8740,8740,8740,1
|
|
20230901,123500,13868830140,8740,8740,8740,8740,14
|
|
20230901,123400,13868707780,8740,8760,8760,8740,814
|
|
20230901,123300,13861584410,8760,8760,8760,8760,211
|
|
20230901,123200,13859736050,8750,8740,8750,8740,399
|
|
20230901,123100,13856247230,8740,8740,8740,8740,720
|
|
20230901,123000,13849954430,8740,8750,8750,8740,102
|
|
20230901,122900,13849062400,8750,8720,8750,8720,453
|
|
20230901,122800,13845105430,8720,8720,8720,8720,143
|
|
20230901,122700,13843858470,8720,8710,8720,8710,633
|
|
20230901,122600,13838344890,8710,8730,8730,8710,171
|
|
20230901,122500,13836853750,8730,8750,8750,8720,975
|
|
20230901,122400,13828349570,8750,8740,8750,8720,1148
|
|
20230901,122300,13818327710,8750,8750,8750,8750,61
|
|
20230901,122200,13817793960,8750,8740,8760,8740,1295
|
|
20230901,122100,13806459350,8740,8760,8760,8740,1191
|
|
20230901,122000,13796044980,8760,8750,8760,8750,59
|
|
20230901,121900,13795528160,8740,8730,8740,8730,178
|
|
20230901,121800,13793972490,8730,8730,8730,8730,414
|
|
20230901,121700,13790358270,8730,8720,8730,8710,1487
|
|
20230901,121600,13777382240,8720,8720,8720,8720,66
|
|
20230901,121500,13776806720,8720,8720,8720,8720,887
|
|
20230901,121400,13769072080,8720,8730,8730,8720,730
|
|
20230901,121300,13762699920,8720,8710,8730,8710,156
|
|
20230901,121200,13761340850,8700,8710,8710,8700,269
|
|
20230901,121100,13758999860,8730,8730,8730,8730,98
|
|
20230901,121000,13758144320,8730,8730,8730,8730,268
|
|
20230901,120900,13755804680,8730,8720,8730,8640,7857
|
|
20230901,120800,13687835270,8710,8700,8710,8700,205
|
|
20230901,120700,13686049730,8690,8700,8700,8690,903
|
|
20230901,120600,13678199680,8690,8680,8690,8680,118
|
|
20230901,120500,13677175310,8680,8680,8690,8680,168
|
|
20230901,120400,13675715540,8680,8680,8680,8680,473
|
|
20230901,120300,13671609900,8650,8660,8690,8650,217
|
|
20230901,120200,13669731120,8640,8640,8640,8640,0
|
|
20230901,120100,13669731120,8640,8690,8690,8640,899
|
|
20230901,120000,13661961180,8650,8690,8690,8650,3736
|
|
20230901,115900,13629608220,8690,8690,8690,8680,516
|
|
20230901,115800,13625124210,8680,8690,8690,8680,382
|
|
20230901,115700,13621807040,8690,8690,8690,8680,957
|
|
20230901,115600,13613498000,8680,8690,8690,8680,343
|
|
20230901,115500,13610517450,8690,8720,8720,8690,1049
|
|
20230901,115400,13601387580,8720,8730,8730,8710,84
|
|
20230901,115300,13600655530,8730,8720,8730,8700,3357
|
|
20230901,115200,13571421150,8730,8740,8740,8730,238
|
|
20230901,115100,13569343400,8740,8740,8740,8740,61
|
|
20230901,115000,13568810260,8740,8760,8760,8740,1500
|
|
20230901,114900,13555681910,8760,8760,8770,8760,981
|
|
20230901,114800,13547085630,8760,8760,8760,8750,1065
|
|
20230901,114700,13537757030,8760,8730,8760,8730,337
|
|
20230901,114600,13534809000,8740,8730,8740,8730,402
|
|
20230901,114500,13531299300,8730,8710,8780,8710,2775
|
|
20230901,114400,13507020070,8710,8710,8730,8700,1595
|
|
20230901,114300,13493103070,8700,8660,8710,8660,1979
|
|
20230901,114200,13475886560,8660,8650,8700,8650,548
|
|
20230901,114100,13471137950,8640,8630,8650,8620,1889
|
|
20230901,114000,13454823320,8630,8630,8630,8610,1254
|
|
20230901,113900,13444011860,8630,8630,8640,8630,952
|
|
20230901,113800,13435796080,8630,8620,8630,8620,357
|
|
20230901,113700,13432718400,8630,8630,8630,8620,1274
|
|
20230901,113600,13421734590,8620,8630,8630,8610,1634
|
|
20230901,113500,13407647930,8630,8630,8640,8610,1029
|
|
20230901,113400,13398771770,8640,8600,8640,8600,1358
|
|
20230901,113300,13387072290,8600,8610,8610,8590,7185
|
|
20230901,113200,13325285520,8620,8630,8630,8610,4070
|
|
20230901,113100,13290212190,8630,8620,8630,8610,1475
|
|
20230901,113000,13277500890,8620,8620,8620,8610,2744
|
|
20230901,112900,13253852210,8620,8620,8660,8600,4654
|
|
20230901,112800,13213772820,8610,8660,8660,8610,1767
|
|
20230901,112700,13198552510,8630,8630,8630,8630,1176
|
|
20230901,112600,13188403630,8630,8620,8640,8610,2359
|
|
20230901,112500,13168075850,8620,8650,8660,8620,7217
|
|
20230901,112400,13105780910,8660,8680,8690,8650,4165
|
|
20230901,112300,13069702930,8680,8700,8700,8680,1922
|
|
20230901,112200,13053003260,8700,8710,8710,8680,3213
|
|
20230901,112100,13025068790,8710,8670,8710,8670,2367
|
|
20230901,112000,13004495910,8670,8690,8690,8660,2523
|
|
20230901,111900,12982617600,8690,8710,8710,8680,1669
|
|
20230901,111800,12968112600,8710,8680,8730,8670,8068
|
|
20230901,111700,12897855800,8680,8670,8710,8660,5325
|
|
20230901,111600,12851563610,8660,8660,8660,8620,5227
|
|
20230901,111500,12806406730,8660,8660,8690,8620,5967
|
|
20230901,111400,12754723220,8660,8570,8710,8560,7042
|
|
20230901,111300,12694012630,8550,8680,8690,8520,26862
|
|
20230901,111200,12462637620,8690,8700,8700,8650,8148
|
|
20230901,111100,12392043860,8690,8770,8800,8680,14324
|
|
20230901,111000,12267151780,8820,8700,8830,8700,9674
|
|
20230901,110900,12182642390,8650,8650,8650,8650,0
|
|
20230901,110800,12182642390,8650,8690,8700,8650,3255
|
|
20230901,110700,12154424970,8690,8820,8820,8660,36668
|
|
20230901,110600,11833962780,8820,8820,8850,8810,5088
|
|
20230901,110500,11789070970,8820,8840,8840,8800,6555
|
|
20230901,110400,11731319890,8840,8870,8900,8830,3174
|
|
20230901,110300,11703214950,8860,8850,8890,8830,3758
|
|
20230901,110200,11669972410,8850,8850,8860,8820,7171
|
|
20230901,110100,11606562000,8840,8880,8890,8840,6419
|
|
20230901,110000,11549703160,8860,8900,8920,8860,6614
|
|
20230901,105900,11490863380,8910,8930,8930,8900,7676
|
|
20230901,105800,11422490150,8920,8920,8940,8910,1759
|
|
20230901,105700,11406800050,8920,8970,8970,8900,7319
|
|
20230901,105600,11341422430,8980,9060,9060,8970,15890
|
|
20230901,105500,11198422740,9020,9070,9070,9010,17016
|
|
20230901,105400,11044671850,9070,9070,9070,9070,802
|
|
20230901,105300,11037397710,9060,9070,9070,9060,1400
|
|
20230901,105200,11024708800,9060,9060,9070,9060,3505
|
|
20230901,105100,10992943280,9070,9080,9080,9060,974
|
|
20230901,105000,10984113000,9080,9080,9080,9070,821
|
|
20230901,104900,10976659020,9070,9070,9080,9070,2011
|
|
20230901,104800,10958418150,9080,9080,9080,9070,321
|
|
20230901,104700,10955505370,9080,9080,9090,9070,1766
|
|
20230901,104600,10939470590,9080,9100,9100,9080,662
|
|
20230901,104500,10933455930,9100,9080,9100,9080,1120
|
|
20230901,104400,10923264310,9080,9100,9100,9080,4404
|
|
20230901,104300,10883244580,9140,9130,9140,9080,8141
|
|
20230901,104200,10809130740,9130,9150,9150,9120,1925
|
|
20230901,104100,10791559060,9150,9170,9170,9150,2412
|
|
20230901,104000,10769475050,9160,9160,9170,9160,1040
|
|
20230901,103900,10759945330,9170,9140,9170,9140,747
|
|
20230901,103800,10753106280,9110,9130,9150,9100,4202
|
|
20230901,103700,10714765220,9110,9150,9150,9110,3337
|
|
20230901,103600,10684338430,9150,9160,9160,9130,1764
|
|
20230901,103500,10668224850,9140,9160,9170,9140,5227
|
|
20230901,103400,10620408000,9190,9170,9190,9140,2748
|
|
20230901,103300,10595256990,9170,9170,9170,9170,155
|
|
20230901,103200,10593835640,9160,9160,9160,9160,2
|
|
20230901,103100,10593817320,9160,9180,9190,9160,1099
|
|
20230901,103000,10583732740,9190,9190,9190,9190,165
|
|
20230901,102900,10582216390,9170,9170,9190,9160,2157
|
|
20230901,102800,10562421290,9170,9180,9180,9160,1262
|
|
20230901,102700,10550855660,9170,9170,9180,9170,239
|
|
20230901,102600,10548664000,9170,9190,9190,9170,390
|
|
20230901,102500,10545085020,9190,9180,9190,9160,360
|
|
20230901,102400,10541784160,9180,9170,9190,9170,377
|
|
20230901,102300,10538323440,9170,9170,9170,9160,702
|
|
20230901,102200,10531888770,9160,9220,9220,9160,11376
|
|
20230901,102100,10427311500,9220,9230,9230,9220,180
|
|
20230901,102000,10425651650,9220,9220,9230,9220,2395
|
|
20230901,101900,10403563880,9220,9230,9240,9220,2740
|
|
20230901,101800,10378292760,9230,9230,9230,9230,459
|
|
20230901,101700,10374056190,9230,9220,9240,9220,497
|
|
20230901,101600,10369469200,9220,9250,9250,9220,4967
|
|
20230901,101500,10323587440,9240,9250,9260,9240,1366
|
|
20230901,101400,10310956260,9250,9270,9270,9250,1004
|
|
20230901,101300,10301656870,9270,9270,9290,9260,4163
|
|
20230901,101200,10263015720,9270,9270,9290,9270,1897
|
|
20230901,101100,10245426740,9270,9250,9270,9250,580
|
|
20230901,101000,10240051620,9270,9250,9270,9250,1611
|
|
20230901,100900,10225149790,9250,9280,9280,9250,1144
|
|
20230901,100800,10214550180,9280,9250,9300,9240,2408
|
|
20230901,100700,10192279690,9240,9280,9300,9240,4415
|
|
20230901,100600,10151390160,9280,9290,9310,9270,1399
|
|
20230901,100500,10138395000,9290,9400,9400,9290,2812
|
|
20230901,100400,10112135670,9360,9380,9450,9310,20504
|
|
20230901,100300,9919461190,9370,9310,9380,9300,32618
|
|
20230901,100200,9614864200,9310,9300,9310,9280,2205
|
|
20230901,100100,9594353850,9300,9240,9300,9240,5537
|
|
20230901,100000,9542943940,9230,9300,9300,9220,564
|
|
20230901,095900,9537729040,9260,9300,9320,9260,3570
|
|
20230901,095800,9504574600,9310,9300,9310,9230,4740
|
|
20230901,095700,9460529440,9250,9230,9300,9190,6804
|
|
20230901,095600,9397579190,9240,9200,9240,9180,1740
|
|
20230901,095500,9381535370,9190,9270,9280,9180,2812
|
|
20230901,095400,9355519790,9280,9270,9290,9260,3681
|
|
20230901,095300,9321369420,9270,9190,9270,9180,8602
|
|
20230901,095200,9242001910,9180,9160,9190,9160,1522
|
|
20230901,095100,9228029390,9180,9160,9180,9130,1815
|
|
20230901,095000,9211428430,9130,9100,9160,9100,80
|
|
20230901,094900,9210696610,9100,9160,9160,9100,3004
|
|
20230901,094800,9183317500,9120,9190,9190,9120,7995
|
|
20230901,094700,9110065630,9180,9180,9190,9180,2053
|
|
20230901,094600,9091216490,9170,9150,9180,9130,1850
|
|
20230901,094500,9074293620,9160,9140,9160,9110,2032
|
|
20230901,094400,9055729650,9140,9120,9140,9090,12034
|
|
20230901,094300,8946120170,9110,9160,9170,9110,12478
|
|
20230901,094200,8832221170,9170,9180,9220,9160,3222
|
|
20230901,094100,8802668740,9180,9230,9240,9170,9266
|
|
20230901,094000,8717475950,9250,9210,9250,9210,1211
|
|
20230901,093900,8706316530,9210,9230,9260,9210,2153
|
|
20230901,093800,8686473320,9270,9240,9280,9220,949
|
|
20230901,093700,8677713870,9240,9260,9300,9240,1222
|
|
20230901,093600,8666374370,9250,9190,9250,9190,5578
|
|
20230901,093500,8614973200,9200,9220,9220,9190,2185
|
|
20230901,093400,8594879730,9220,9220,9220,9190,9282
|
|
20230901,093300,8509439870,9220,9240,9250,9220,5351
|
|
20230901,093200,8460050550,9240,9280,9320,9240,7476
|
|
20230901,093100,8390680420,9300,9270,9320,9270,2984
|
|
20230901,093000,8362958710,9260,9260,9340,9240,13257
|
|
20230901,092900,8239708250,9280,9290,9300,9240,15402
|
|
20230901,092800,8096870720,9290,9340,9340,9250,15694
|
|
20230901,092700,7951116680,9330,9380,9390,9320,11480
|
|
20230901,092600,7843864420,9380,9510,9510,9350,24390
|
|
20230901,092500,7613955420,9510,9370,9570,9360,77512
|
|
20230901,092400,6878470730,9370,9410,9420,9360,10100
|
|
20230901,092300,6783720380,9410,9310,9420,9310,27247
|
|
20230901,092200,6528441220,9320,9310,9330,9300,12504
|
|
20230901,092100,6412012970,9320,9300,9320,9270,14785
|
|
20230901,092000,6274548640,9310,9240,9310,9240,26035
|
|
20230901,091900,6032682600,9230,9180,9260,9180,4334
|
|
20230901,091800,5992696850,9180,9140,9220,9140,10899
|
|
20230901,091700,5892477590,9140,9110,9140,9060,9924
|
|
20230901,091600,5802046690,9110,9110,9110,9050,8197
|
|
20230901,091500,5727596110,9110,9150,9150,9070,6345
|
|
20230901,091400,5669834960,9160,9060,9160,9040,9520
|
|
20230901,091300,5583373600,9030,9110,9120,9030,25768
|
|
20230901,091200,5349655380,9110,9160,9180,9110,23404
|
|
20230901,091100,5135535590,9160,9160,9200,9160,12059
|
|
20230901,091000,5024995920,9170,9210,9220,9160,18229
|
|
20230901,090900,4857613130,9210,9250,9280,9190,9560
|
|
20230901,090800,4769472830,9260,9220,9260,9190,13030
|
|
20230901,090700,4649348180,9220,9270,9310,9200,24193
|
|
20230901,090600,4425441230,9290,9320,9350,9240,17385
|
|
20230901,090500,4264161260,9350,9170,9350,9170,33686
|
|
20230901,090400,3952322750,9160,9230,9230,9150,30669
|
|
20230901,090300,3671000850,9200,9200,9260,9150,49918
|
|
20230901,090200,3211819600,9190,9420,9570,9160,79799
|
|
20230901,090100,2465802930,9390,9340,9600,9330,79393
|
|
20230901,090000,1716061420,9360,9600,9600,9340,179795
|