654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195100,796989175,4280,4280,4280,4280,5892
|
|
20230901,195000,796989175,4280,4280,4280,4280,0
|
|
20230901,194900,796989175,4280,4280,4280,4280,0
|
|
20230901,194800,796989175,4280,4280,4280,4280,0
|
|
20230901,194700,796989175,4280,4280,4280,4280,0
|
|
20230901,194600,796989175,4280,4280,4280,4280,0
|
|
20230901,194500,796989175,4280,4280,4280,4280,0
|
|
20230901,194400,796989175,4280,4280,4280,4280,0
|
|
20230901,194300,796989175,4280,4280,4280,4280,0
|
|
20230901,194200,796989175,4280,4280,4280,4280,0
|
|
20230901,194100,796989175,4280,4280,4280,4280,0
|
|
20230901,194000,796989175,4280,4280,4280,4280,0
|
|
20230901,193900,796989175,4280,4280,4280,4280,0
|
|
20230901,193800,796989175,4280,4280,4280,4280,0
|
|
20230901,193700,796989175,4280,4280,4280,4280,0
|
|
20230901,193600,796989175,4280,4280,4280,4280,0
|
|
20230901,193500,796989175,4280,4280,4280,4280,0
|
|
20230901,193400,796989175,4280,4280,4280,4280,0
|
|
20230901,193300,796989175,4280,4280,4280,4280,0
|
|
20230901,193200,796989175,4280,4280,4280,4280,0
|
|
20230901,193100,796989175,4280,4280,4280,4280,0
|
|
20230901,193000,796989175,4280,4280,4280,4280,0
|
|
20230901,192900,796989175,4280,4280,4280,4280,0
|
|
20230901,192800,796989175,4280,4280,4280,4280,0
|
|
20230901,192700,796989175,4280,4280,4280,4280,0
|
|
20230901,192600,796989175,4280,4280,4280,4280,0
|
|
20230901,192500,796989175,4280,4280,4280,4280,0
|
|
20230901,192400,796989175,4280,4280,4280,4280,0
|
|
20230901,192300,796989175,4280,4280,4280,4280,0
|
|
20230901,192200,796989175,4280,4280,4280,4280,0
|
|
20230901,192100,796989175,4280,4280,4280,4280,5892
|
|
20230901,192000,796989175,4280,4280,4280,4280,0
|
|
20230901,191900,796989175,4280,4280,4280,4280,0
|
|
20230901,191800,796989175,4280,4280,4280,4280,0
|
|
20230901,191700,796989175,4280,4280,4280,4280,0
|
|
20230901,191600,796989175,4280,4280,4280,4280,0
|
|
20230901,191500,796989175,4280,4280,4280,4280,0
|
|
20230901,191400,796989175,4280,4280,4280,4280,0
|
|
20230901,191300,796989175,4280,4280,4280,4280,0
|
|
20230901,191200,796989175,4280,4280,4280,4280,0
|
|
20230901,191100,796989175,4280,4280,4280,4280,0
|
|
20230901,191000,796989175,4280,4280,4280,4280,0
|
|
20230901,190900,796989175,4280,4280,4280,4280,0
|
|
20230901,190800,796989175,4280,4280,4280,4280,0
|
|
20230901,190700,796989175,4280,4280,4280,4280,0
|
|
20230901,190600,796989175,4280,4280,4280,4280,0
|
|
20230901,190500,796989175,4280,4280,4280,4280,0
|
|
20230901,190400,796989175,4280,4280,4280,4280,0
|
|
20230901,190300,796989175,4280,4280,4280,4280,0
|
|
20230901,190200,796989175,4280,4280,4280,4280,0
|
|
20230901,190100,796989175,4280,4280,4280,4280,0
|
|
20230901,190000,796989175,4280,4280,4280,4280,0
|
|
20230901,185900,796989175,4280,4280,4280,4280,0
|
|
20230901,185800,796989175,4280,4280,4280,4280,0
|
|
20230901,185700,796989175,4280,4280,4280,4280,0
|
|
20230901,185600,796989175,4280,4280,4280,4280,0
|
|
20230901,185500,796989175,4280,4280,4280,4280,0
|
|
20230901,185400,796989175,4280,4280,4280,4280,0
|
|
20230901,185300,796989175,4280,4280,4280,4280,0
|
|
20230901,185200,796989175,4280,4280,4280,4280,0
|
|
20230901,185100,796989175,4280,4280,4280,4280,5892
|
|
20230901,185000,796989175,4280,4280,4280,4280,0
|
|
20230901,184900,796989175,4280,4280,4280,4280,0
|
|
20230901,184800,796989175,4280,4280,4280,4280,0
|
|
20230901,184700,796989175,4280,4280,4280,4280,0
|
|
20230901,184600,796989175,4280,4280,4280,4280,0
|
|
20230901,184500,796989175,4280,4280,4280,4280,0
|
|
20230901,184400,796989175,4280,4280,4280,4280,0
|
|
20230901,184300,796989175,4280,4280,4280,4280,0
|
|
20230901,184200,796989175,4280,4280,4280,4280,0
|
|
20230901,184100,796989175,4280,4280,4280,4280,0
|
|
20230901,184000,796989175,4280,4280,4280,4280,0
|
|
20230901,183900,796989175,4280,4280,4280,4280,0
|
|
20230901,183800,796989175,4280,4280,4280,4280,0
|
|
20230901,183700,796989175,4280,4280,4280,4280,0
|
|
20230901,183600,796989175,4280,4280,4280,4280,0
|
|
20230901,183500,796989175,4280,4280,4280,4280,0
|
|
20230901,183400,796989175,4280,4280,4280,4280,0
|
|
20230901,183300,796989175,4280,4280,4280,4280,0
|
|
20230901,183200,796989175,4280,4280,4280,4280,0
|
|
20230901,183100,796989175,4280,4280,4280,4280,0
|
|
20230901,183000,796989175,4280,4280,4280,4280,0
|
|
20230901,182900,796989175,4280,4280,4280,4280,0
|
|
20230901,182800,796989175,4280,4280,4280,4280,0
|
|
20230901,182700,796989175,4280,4280,4280,4280,0
|
|
20230901,182600,796989175,4280,4280,4280,4280,0
|
|
20230901,182500,796989175,4280,4280,4280,4280,0
|
|
20230901,182400,796989175,4280,4280,4280,4280,0
|
|
20230901,182300,796989175,4280,4280,4280,4280,0
|
|
20230901,182200,796989175,4280,4280,4280,4280,0
|
|
20230901,182100,796989175,4280,4280,4280,4280,5892
|
|
20230901,182000,796989175,4280,4280,4280,4280,0
|
|
20230901,181900,796989175,4280,4280,4280,4280,0
|
|
20230901,181800,796989175,4280,4280,4280,4280,0
|
|
20230901,181700,796989175,4280,4280,4280,4280,0
|
|
20230901,181600,796989175,4280,4280,4280,4280,0
|
|
20230901,181500,796989175,4280,4280,4280,4280,0
|
|
20230901,181400,796989175,4280,4280,4280,4280,0
|
|
20230901,181300,796989175,4280,4280,4280,4280,0
|
|
20230901,181200,796989175,4280,4280,4280,4280,0
|
|
20230901,181100,796989175,4280,4280,4280,4280,0
|
|
20230901,181000,796989175,4280,4280,4280,4280,0
|
|
20230901,180900,796989175,4280,4280,4280,4280,0
|
|
20230901,180800,796989175,4280,4280,4280,4280,0
|
|
20230901,180700,796989175,4280,4280,4280,4280,0
|
|
20230901,180600,796989175,4280,4280,4280,4280,0
|
|
20230901,180500,796989175,4280,4280,4280,4280,0
|
|
20230901,180400,796989175,4280,4280,4280,4280,0
|
|
20230901,180300,796989175,4280,4280,4280,4280,0
|
|
20230901,180200,796989175,4280,4280,4280,4280,0
|
|
20230901,180100,796989175,4280,4280,4280,4280,0
|
|
20230901,180000,796989175,4280,4280,4280,4280,0
|
|
20230901,175900,796989175,4280,4280,4280,4280,0
|
|
20230901,175800,796989175,4280,4280,4280,4280,0
|
|
20230901,175700,796989175,4280,4280,4280,4280,0
|
|
20230901,175600,796989175,4280,4280,4280,4280,0
|
|
20230901,175500,796989175,4280,4280,4280,4280,0
|
|
20230901,175400,796989175,4280,4280,4280,4280,0
|
|
20230901,175300,796989175,4280,4280,4280,4280,0
|
|
20230901,175200,796989175,4280,4280,4280,4280,0
|
|
20230901,175100,796989175,4280,4280,4280,4280,5892
|
|
20230901,175000,796989175,4280,4280,4280,4280,0
|
|
20230901,174900,796989175,4280,4280,4280,4280,0
|
|
20230901,174800,796989175,4280,4280,4280,4280,0
|
|
20230901,174700,796989175,4280,4280,4280,4280,0
|
|
20230901,174600,796989175,4280,4280,4280,4280,0
|
|
20230901,174500,796989175,4280,4280,4280,4280,0
|
|
20230901,174400,796989175,4280,4280,4280,4280,0
|
|
20230901,174300,796989175,4280,4280,4280,4280,0
|
|
20230901,174200,796989175,4280,4280,4280,4280,0
|
|
20230901,174100,796989175,4280,4280,4280,4280,0
|
|
20230901,174000,796989175,4280,4280,4280,4280,0
|
|
20230901,173900,796989175,4280,4280,4280,4280,0
|
|
20230901,173800,796989175,4280,4280,4280,4280,0
|
|
20230901,173700,796989175,4280,4280,4280,4280,0
|
|
20230901,173600,796989175,4280,4280,4280,4280,0
|
|
20230901,173500,796989175,4280,4280,4280,4280,0
|
|
20230901,173400,796989175,4280,4280,4280,4280,0
|
|
20230901,173300,796989175,4280,4280,4280,4280,0
|
|
20230901,173200,796989175,4280,4280,4280,4280,0
|
|
20230901,173100,796989175,4280,4280,4280,4280,0
|
|
20230901,173000,796989175,4280,4280,4280,4280,0
|
|
20230901,172900,796989175,4280,4280,4280,4280,0
|
|
20230901,172800,796989175,4280,4280,4280,4280,0
|
|
20230901,172700,796989175,4280,4280,4280,4280,0
|
|
20230901,172600,796989175,4280,4280,4280,4280,0
|
|
20230901,172500,796989175,4280,4280,4280,4280,0
|
|
20230901,172400,796989175,4280,4280,4280,4280,0
|
|
20230901,172300,796989175,4280,4280,4280,4280,0
|
|
20230901,172200,796989175,4280,4280,4280,4280,0
|
|
20230901,172100,796989175,4280,4280,4280,4280,5892
|
|
20230901,172000,796989175,4280,4280,4280,4280,0
|
|
20230901,171900,796989175,4280,4280,4280,4280,0
|
|
20230901,171800,796989175,4280,4280,4280,4280,0
|
|
20230901,171700,796989175,4280,4280,4280,4280,0
|
|
20230901,171600,796989175,4280,4280,4280,4280,0
|
|
20230901,171500,796989175,4280,4280,4280,4280,0
|
|
20230901,171400,796989175,4280,4280,4280,4280,0
|
|
20230901,171300,796989175,4280,4280,4280,4280,0
|
|
20230901,171200,796989175,4280,4280,4280,4280,0
|
|
20230901,171100,796989175,4280,4280,4280,4280,0
|
|
20230901,171000,796989175,4280,4280,4280,4280,0
|
|
20230901,170900,796989175,4280,4280,4280,4280,0
|
|
20230901,170800,796989175,4280,4280,4280,4280,0
|
|
20230901,170700,796989175,4280,4280,4280,4280,0
|
|
20230901,170600,796989175,4280,4280,4280,4280,0
|
|
20230901,170500,796989175,4280,4280,4280,4280,0
|
|
20230901,170400,796989175,4280,4280,4280,4280,0
|
|
20230901,170300,796989175,4280,4280,4280,4280,0
|
|
20230901,170200,796989175,4280,4280,4280,4280,0
|
|
20230901,170100,796989175,4280,4280,4280,4280,0
|
|
20230901,170000,796989175,4280,4280,4280,4280,0
|
|
20230901,165900,796989175,4280,4280,4280,4280,0
|
|
20230901,165800,796989175,4280,4280,4280,4280,0
|
|
20230901,165700,796989175,4280,4280,4280,4280,0
|
|
20230901,165600,796989175,4280,4280,4280,4280,0
|
|
20230901,165500,796989175,4280,4280,4280,4280,0
|
|
20230901,165400,796989175,4280,4280,4280,4280,0
|
|
20230901,165300,796989175,4280,4280,4280,4280,0
|
|
20230901,165200,796989175,4280,4280,4280,4280,0
|
|
20230901,165100,796989175,4280,4280,4280,4280,5892
|
|
20230901,165000,796989175,4280,4280,4280,4280,0
|
|
20230901,164900,796989175,4280,4280,4280,4280,0
|
|
20230901,164800,796989175,4280,4280,4280,4280,0
|
|
20230901,164700,796989175,4280,4280,4280,4280,0
|
|
20230901,164600,796989175,4280,4280,4280,4280,0
|
|
20230901,164500,796989175,4280,4280,4280,4280,0
|
|
20230901,164400,796989175,4280,4280,4280,4280,0
|
|
20230901,164300,796989175,4280,4280,4280,4280,0
|
|
20230901,164200,796989175,4280,4280,4280,4280,0
|
|
20230901,164100,796989175,4280,4280,4280,4280,0
|
|
20230901,164000,796989175,4280,4280,4280,4280,0
|
|
20230901,163900,796989175,4280,4280,4280,4280,0
|
|
20230901,163800,796989175,4280,4280,4280,4280,0
|
|
20230901,163700,796989175,4280,4280,4280,4280,0
|
|
20230901,163600,796989175,4280,4280,4280,4280,0
|
|
20230901,163500,796989175,4280,4280,4280,4280,0
|
|
20230901,163400,796989175,4280,4280,4280,4280,0
|
|
20230901,163300,796989175,4280,4280,4280,4280,0
|
|
20230901,163200,796989175,4280,4280,4280,4280,0
|
|
20230901,163100,796989175,4280,4280,4280,4280,0
|
|
20230901,163000,796989175,4280,4280,4280,4280,0
|
|
20230901,162900,796989175,4280,4280,4280,4280,0
|
|
20230901,162800,796989175,4280,4280,4280,4280,0
|
|
20230901,162700,796989175,4280,4280,4280,4280,0
|
|
20230901,162600,796989175,4280,4280,4280,4280,0
|
|
20230901,162500,796989175,4280,4280,4280,4280,0
|
|
20230901,162400,796989175,4280,4280,4280,4280,0
|
|
20230901,162300,796989175,4280,4280,4280,4280,0
|
|
20230901,162200,796989175,4280,4280,4280,4280,0
|
|
20230901,162100,796989175,4280,4280,4280,4280,5892
|
|
20230901,162000,796989175,4280,4280,4280,4280,0
|
|
20230901,161900,796989175,4280,4280,4280,4280,0
|
|
20230901,161800,796989175,4280,4280,4280,4280,0
|
|
20230901,161700,796989175,4280,4280,4280,4280,0
|
|
20230901,161600,796989175,4280,4280,4280,4280,0
|
|
20230901,161500,796989175,4280,4280,4280,4280,0
|
|
20230901,161400,796989175,4280,4280,4280,4280,0
|
|
20230901,161300,796989175,4280,4280,4280,4280,0
|
|
20230901,161200,796989175,4280,4280,4280,4280,0
|
|
20230901,161100,796989175,4280,4280,4280,4280,0
|
|
20230901,161000,796989175,4280,4280,4280,4280,0
|
|
20230901,160900,796989175,4280,4280,4280,4280,0
|
|
20230901,160800,796989175,4280,4280,4280,4280,0
|
|
20230901,160700,796989175,4280,4280,4280,4280,0
|
|
20230901,160600,796989175,4280,4280,4280,4280,0
|
|
20230901,160500,796989175,4280,4280,4280,4280,0
|
|
20230901,160400,796989175,4280,4280,4280,4280,0
|
|
20230901,160300,796989175,4280,4280,4280,4280,0
|
|
20230901,160200,796989175,4280,4280,4280,4280,0
|
|
20230901,160100,796989175,4280,4280,4280,4280,0
|
|
20230901,160000,796989175,4280,4280,4280,4280,0
|
|
20230901,155900,796989175,4280,4280,4280,4280,0
|
|
20230901,155800,796989175,4280,4280,4280,4280,0
|
|
20230901,155700,796989175,4280,4280,4280,4280,0
|
|
20230901,155600,796989175,4280,4280,4280,4280,0
|
|
20230901,155500,796989175,4280,4280,4280,4280,0
|
|
20230901,155400,796989175,4280,4280,4280,4280,0
|
|
20230901,155300,796989175,4280,4280,4280,4280,0
|
|
20230901,155200,796989175,4280,4280,4280,4280,0
|
|
20230901,155100,796989175,4280,4280,4280,4280,5892
|
|
20230901,155000,796989175,4280,4280,4280,4280,0
|
|
20230901,154900,796989175,4280,4280,4280,4280,0
|
|
20230901,154800,796989175,4280,4280,4280,4280,0
|
|
20230901,154700,796989175,4280,4280,4280,4280,0
|
|
20230901,154600,796989175,4280,4280,4280,4280,0
|
|
20230901,154500,796989175,4280,4280,4280,4280,0
|
|
20230901,154400,796989175,4280,4280,4280,4280,0
|
|
20230901,154300,796989175,4280,4280,4280,4280,0
|
|
20230901,154200,796989175,4280,4280,4280,4280,0
|
|
20230901,154100,796989175,4280,4280,4280,4280,0
|
|
20230901,154000,796989175,4280,4280,4280,4280,0
|
|
20230901,153900,796989175,4280,4280,4280,4280,0
|
|
20230901,153800,796989175,4280,4280,4280,4280,0
|
|
20230901,153700,796989175,4280,4280,4280,4280,0
|
|
20230901,153600,796989175,4280,4280,4280,4280,0
|
|
20230901,153500,796989175,4280,4280,4280,4280,0
|
|
20230901,153400,796989175,4280,4280,4280,4280,0
|
|
20230901,153300,796989175,4280,4280,4280,4280,0
|
|
20230901,153200,796989175,4280,4280,4280,4280,0
|
|
20230901,153100,796989175,4280,4280,4280,4280,0
|
|
20230901,153000,796989175,4280,4280,4280,4280,5892
|
|
20230901,152900,771771415,4290,4290,4290,4290,0
|
|
20230901,152800,771771415,4290,4290,4290,4290,0
|
|
20230901,152700,771771415,4290,4290,4290,4290,0
|
|
20230901,152600,771771415,4290,4290,4290,4290,0
|
|
20230901,152500,771771415,4290,4290,4290,4290,0
|
|
20230901,152400,771771415,4290,4290,4290,4290,0
|
|
20230901,152300,771771415,4290,4290,4290,4290,0
|
|
20230901,152200,771771415,4290,4290,4290,4290,0
|
|
20230901,152100,771771415,4290,4290,4290,4290,0
|
|
20230901,152000,771771415,4290,4290,4290,4290,0
|
|
20230901,151900,771771415,4290,4280,4290,4280,738
|
|
20230901,151800,768607980,4285,4285,4285,4280,138
|
|
20230901,151700,768016720,4285,4280,4285,4280,45
|
|
20230901,151600,767823980,4285,4285,4285,4285,173
|
|
20230901,151500,767082675,4285,4270,4285,4270,77
|
|
20230901,151400,766753350,4265,4270,4270,4265,264
|
|
20230901,151300,765627235,4265,4270,4270,4265,199
|
|
20230901,151200,764778000,4260,4270,4270,4260,1204
|
|
20230901,151100,759647520,4270,4265,4270,4265,254
|
|
20230901,151000,758563940,4265,4280,4280,4265,173
|
|
20230901,150900,757825055,4270,4270,4270,4270,326
|
|
20230901,150800,756433035,4270,4280,4280,4270,233
|
|
20230901,150700,755436120,4270,4280,4280,4270,288
|
|
20230901,150600,754204740,4280,4280,4280,4280,40
|
|
20230901,150500,754033540,4275,4275,4275,4275,15
|
|
20230901,150400,753969415,4275,4285,4285,4275,366
|
|
20230901,150300,752402890,4285,4285,4285,4285,46
|
|
20230901,150200,752205780,4280,4280,4285,4280,98
|
|
20230901,150100,751786080,4280,4280,4280,4275,58
|
|
20230901,150000,751537990,4280,4280,4295,4275,841
|
|
20230901,145900,747930315,4275,4275,4275,4275,5
|
|
20230901,145800,747908940,4270,4270,4270,4270,0
|
|
20230901,145700,747908940,4270,4270,4270,4270,0
|
|
20230901,145600,747908940,4270,4290,4295,4270,130
|
|
20230901,145500,747351290,4295,4275,4295,4275,4030
|
|
20230901,145400,730083410,4275,4275,4275,4275,32
|
|
20230901,145300,729946610,4275,4275,4275,4275,54
|
|
20230901,145200,729715760,4275,4275,4275,4275,13
|
|
20230901,145100,729660185,4275,4275,4275,4270,29
|
|
20230901,145000,729536220,4275,4270,4275,4270,63
|
|
20230901,144900,729267140,4265,4275,4280,4265,125
|
|
20230901,144800,728732745,4270,4265,4270,4265,97
|
|
20230901,144700,728318985,4265,4255,4265,4255,24
|
|
20230901,144600,728216735,4255,4280,4280,4255,291
|
|
20230901,144500,726974785,4280,4260,4280,4260,179
|
|
20230901,144400,726210075,4255,4265,4265,4255,3480
|
|
20230901,144300,711378395,4270,4275,4280,4270,163
|
|
20230901,144200,710681625,4275,4280,4280,4265,139
|
|
20230901,144100,710088300,4265,4265,4265,4265,0
|
|
20230901,144000,710088300,4265,4270,4280,4265,332
|
|
20230901,143900,708670015,4270,4280,4285,4270,136
|
|
20230901,143800,708088750,4280,4275,4280,4275,25
|
|
20230901,143700,707981755,4280,4275,4290,4275,35
|
|
20230901,143600,707831955,4275,4275,4275,4275,5
|
|
20230901,143500,707810580,4280,4280,4290,4280,87
|
|
20230901,143400,707437945,4285,4285,4285,4280,48
|
|
20230901,143300,707232270,4285,4285,4285,4280,38
|
|
20230901,143200,707069465,4280,4285,4285,4280,48
|
|
20230901,143100,706863820,4285,4275,4285,4270,72
|
|
20230901,143000,706555820,4275,4270,4275,4270,73
|
|
20230901,142900,706243975,4270,4270,4270,4270,46
|
|
20230901,142800,706047555,4275,4265,4285,4265,748
|
|
20230901,142700,702853300,4270,4260,4270,4260,506
|
|
20230901,142600,700695200,4260,4265,4265,4260,334
|
|
20230901,142500,699270770,4265,4265,4265,4265,17
|
|
20230901,142400,699198265,4270,4270,4270,4260,101
|
|
20230901,142300,698767100,4270,4270,4270,4265,381
|
|
20230901,142200,697140625,4270,4265,4270,4265,57
|
|
20230901,142100,696897510,4270,4260,4270,4260,457
|
|
20230901,142000,694948295,4260,4265,4265,4260,915
|
|
20230901,141900,691045980,4265,4265,4265,4265,4
|
|
20230901,141800,691028920,4270,4265,4270,4265,5
|
|
20230901,141700,691007590,4270,4270,4270,4265,121
|
|
20230901,141600,690490940,4265,4265,4265,4265,8
|
|
20230901,141500,690456820,4270,4270,4270,4270,0
|
|
20230901,141400,690456820,4270,4270,4270,4265,236
|
|
20230901,141300,689449425,4275,4270,4275,4270,116
|
|
20230901,141200,688953805,4280,4275,4280,4270,118
|
|
20230901,141100,688449390,4280,4275,4280,4270,1432
|
|
20230901,141000,682322775,4275,4270,4275,4270,57
|
|
20230901,140900,682079265,4265,4265,4265,4265,0
|
|
20230901,140800,682079265,4265,4265,4265,4265,4
|
|
20230901,140700,682062205,4270,4265,4270,4265,511
|
|
20230901,140600,679880255,4265,4265,4265,4265,14
|
|
20230901,140500,679820545,4270,4270,4270,4270,50
|
|
20230901,140400,679607045,4270,4270,4270,4270,10
|
|
20230901,140300,679564345,4270,4265,4270,4265,225
|
|
20230901,140200,678603720,4270,4270,4270,4270,0
|
|
20230901,140100,678603720,4270,4270,4270,4270,2
|
|
20230901,140000,678595180,4265,4265,4265,4265,39
|
|
20230901,135900,678428845,4270,4265,4270,4265,26
|
|
20230901,135800,678317950,4265,4265,4265,4265,44
|
|
20230901,135700,678130290,4265,4265,4265,4265,126
|
|
20230901,135600,677592900,4265,4265,4265,4265,25
|
|
20230901,135500,677486275,4265,4265,4265,4265,39
|
|
20230901,135400,677319940,4265,4265,4265,4265,0
|
|
20230901,135300,677319940,4265,4265,4265,4265,39
|
|
20230901,135200,677153605,4265,4265,4265,4265,64
|
|
20230901,135100,676880645,4265,4265,4265,4265,0
|
|
20230901,135000,676880645,4265,4265,4265,4265,70
|
|
20230901,134900,676582095,4265,4265,4265,4265,129
|
|
20230901,134800,676031910,4265,4270,4270,4265,8
|
|
20230901,134700,675997765,4265,4270,4270,4265,286
|
|
20230901,134600,674776710,4270,4270,4270,4270,261
|
|
20230901,134500,673662240,4275,4285,4285,4270,20
|
|
20230901,134400,673576685,4285,4285,4285,4285,0
|
|
20230901,134300,673576685,4285,4285,4285,4285,0
|
|
20230901,134200,673576685,4285,4285,4285,4285,0
|
|
20230901,134100,673576685,4285,4285,4290,4285,8
|
|
20230901,134000,673542395,4270,4285,4290,4270,69
|
|
20230901,133900,673246760,4285,4285,4285,4285,43
|
|
20230901,133800,673062505,4270,4270,4270,4270,5
|
|
20230901,133700,673041155,4270,4270,4285,4270,27
|
|
20230901,133600,672925850,4275,4275,4275,4275,2
|
|
20230901,133500,672917300,4285,4290,4290,4285,3
|
|
20230901,133400,672904440,4270,4270,4270,4270,0
|
|
20230901,133300,672904440,4270,4295,4295,4270,10
|
|
20230901,133200,672861585,4295,4270,4295,4270,449
|
|
20230901,133100,670935155,4270,4275,4285,4270,766
|
|
20230901,133000,667660960,4275,4280,4290,4275,53
|
|
20230901,132900,667433870,4280,4280,4280,4280,105
|
|
20230901,132800,666984470,4280,4280,4280,4280,292
|
|
20230901,132700,665734710,4280,4280,4280,4280,0
|
|
20230901,132600,665734710,4280,4290,4290,4280,68
|
|
20230901,132500,665443330,4295,4295,4295,4295,44
|
|
20230901,132400,665254350,4280,4285,4285,4280,1427
|
|
20230901,132300,659146615,4285,4290,4295,4285,352
|
|
20230901,132200,657636055,4295,4290,4295,4290,35
|
|
20230901,132100,657485900,4290,4290,4290,4290,1
|
|
20230901,132000,657481610,4280,4285,4285,4280,1000
|
|
20230901,131900,653201130,4280,4285,4285,4280,500
|
|
20230901,131800,651059540,4295,4295,4295,4295,5
|
|
20230901,131700,651038065,4295,4290,4295,4285,480
|
|
20230901,131600,648977865,4290,4290,4290,4290,20
|
|
20230901,131500,648892065,4290,4285,4290,4285,218
|
|
20230901,131400,647957320,4285,4285,4285,4285,0
|
|
20230901,131300,647957320,4285,4285,4285,4285,0
|
|
20230901,131200,647957320,4285,4285,4285,4285,30
|
|
20230901,131100,647828770,4285,4285,4285,4285,0
|
|
20230901,131000,647828770,4285,4285,4285,4285,0
|
|
20230901,130900,647828770,4285,4290,4290,4285,91
|
|
20230901,130800,647438830,4285,4290,4290,4285,26
|
|
20230901,130700,647327415,4285,4285,4285,4285,1
|
|
20230901,130600,647323130,4285,4290,4290,4285,1339
|
|
20230901,130500,641584550,4305,4305,4305,4305,0
|
|
20230901,130400,641584550,4305,4305,4305,4305,0
|
|
20230901,130300,641584550,4305,4295,4305,4290,829
|
|
20230901,130200,638028105,4290,4305,4305,4290,65
|
|
20230901,130100,637749240,4300,4300,4300,4300,100
|
|
20230901,130000,637319240,4305,4300,4305,4295,672
|
|
20230901,125900,634432610,4300,4305,4305,4300,3705
|
|
20230901,125800,618490695,4305,4310,4310,4305,420
|
|
20230901,125700,616682105,4305,4310,4315,4305,84
|
|
20230901,125600,616320180,4315,4310,4315,4310,36
|
|
20230901,125500,616165010,4310,4310,4310,4310,51
|
|
20230901,125400,615945200,4315,4310,4315,4310,21
|
|
20230901,125300,615854685,4305,4310,4315,4305,130
|
|
20230901,125200,615294485,4310,4310,4310,4310,1
|
|
20230901,125100,615290175,4305,4305,4305,4305,25
|
|
20230901,125000,615182550,4315,4315,4315,4315,0
|
|
20230901,124900,615182550,4315,4310,4315,4310,100
|
|
20230901,124800,614751520,4310,4310,4310,4310,0
|
|
20230901,124700,614751520,4310,4310,4310,4310,0
|
|
20230901,124600,614751520,4310,4315,4315,4305,192
|
|
20230901,124500,613924775,4320,4320,4320,4320,0
|
|
20230901,124400,613924775,4320,4320,4320,4320,0
|
|
20230901,124300,613924775,4320,4320,4320,4320,1
|
|
20230901,124200,613920455,4325,4325,4325,4325,0
|
|
20230901,124100,613920455,4325,4325,4325,4325,17
|
|
20230901,124000,613846930,4305,4305,4305,4305,53
|
|
20230901,123900,613618765,4325,4325,4325,4325,0
|
|
20230901,123800,613618765,4325,4310,4325,4310,100
|
|
20230901,123700,613187025,4310,4310,4310,4310,0
|
|
20230901,123600,613187025,4310,4305,4310,4305,128
|
|
20230901,123500,612635980,4315,4310,4315,4310,24
|
|
20230901,123400,612532535,4310,4310,4310,4310,60
|
|
20230901,123300,612273935,4310,4310,4310,4310,30
|
|
20230901,123200,612144635,4310,4305,4310,4305,340
|
|
20230901,123100,610680885,4310,4320,4320,4310,220
|
|
20230901,123000,609731155,4315,4315,4315,4315,0
|
|
20230901,122900,609731155,4315,4315,4315,4315,104
|
|
20230901,122800,609282395,4310,4310,4310,4310,14
|
|
20230901,122700,609222055,4310,4310,4310,4310,0
|
|
20230901,122600,609222055,4310,4310,4310,4310,5
|
|
20230901,122500,609200505,4310,4310,4310,4310,42
|
|
20230901,122400,609019485,4310,4310,4310,4305,10
|
|
20230901,122300,608976420,4315,4315,4315,4315,0
|
|
20230901,122200,608976420,4315,4315,4315,4315,51
|
|
20230901,122100,608756355,4310,4310,4310,4310,260
|
|
20230901,122000,607635755,4305,4305,4305,4305,0
|
|
20230901,121900,607635755,4305,4305,4305,4305,0
|
|
20230901,121800,607635755,4305,4300,4305,4300,108
|
|
20230901,121700,607170940,4300,4300,4300,4300,20
|
|
20230901,121600,607084940,4305,4305,4305,4305,0
|
|
20230901,121500,607084940,4305,4305,4305,4305,0
|
|
20230901,121400,607084940,4305,4305,4305,4305,0
|
|
20230901,121300,607084940,4305,4305,4305,4305,0
|
|
20230901,121200,607084940,4305,4305,4305,4305,1
|
|
20230901,121100,607080635,4300,4300,4300,4300,417
|
|
20230901,121000,605287535,4310,4310,4310,4310,10
|
|
20230901,120900,605244435,4305,4300,4305,4300,19
|
|
20230901,120800,605162660,4305,4300,4305,4300,37
|
|
20230901,120700,605003385,4305,4305,4305,4305,0
|
|
20230901,120600,605003385,4305,4305,4305,4305,1
|
|
20230901,120500,604999080,4300,4300,4300,4300,0
|
|
20230901,120400,604999080,4300,4300,4300,4300,0
|
|
20230901,120300,604999080,4300,4300,4300,4300,1040
|
|
20230901,120200,600527080,4300,4300,4300,4300,0
|
|
20230901,120100,600527080,4300,4300,4300,4300,0
|
|
20230901,120000,600527080,4300,4300,4300,4300,0
|
|
20230901,115900,600527080,4300,4300,4300,4300,0
|
|
20230901,115800,600527080,4300,4300,4300,4300,0
|
|
20230901,115700,600527080,4300,4300,4300,4300,0
|
|
20230901,115600,600527080,4300,4300,4300,4300,24
|
|
20230901,115500,600423880,4300,4305,4305,4300,514
|
|
20230901,115400,598213330,4310,4305,4310,4305,159
|
|
20230901,115300,597528540,4305,4305,4305,4305,0
|
|
20230901,115200,597528540,4305,4300,4305,4300,53
|
|
20230901,115100,597300620,4300,4305,4305,4300,22
|
|
20230901,115000,597205930,4310,4310,4310,4310,0
|
|
20230901,114900,597205930,4310,4310,4310,4310,15
|
|
20230901,114800,597141280,4310,4310,4310,4310,123
|
|
20230901,114700,596611150,4310,4310,4310,4310,0
|
|
20230901,114600,596611150,4310,4310,4310,4310,3
|
|
20230901,114500,596598220,4310,4310,4310,4310,123
|
|
20230901,114400,596068090,4310,4310,4310,4310,0
|
|
20230901,114300,596068090,4310,4310,4310,4310,18
|
|
20230901,114200,595990510,4305,4305,4305,4305,25
|
|
20230901,114100,595882885,4310,4310,4310,4310,6
|
|
20230901,114000,595857025,4305,4305,4305,4305,0
|
|
20230901,113900,595857025,4305,4300,4305,4300,2915
|
|
20230901,113800,583308075,4300,4305,4305,4300,12
|
|
20230901,113700,583256470,4305,4305,4305,4305,0
|
|
20230901,113600,583256470,4305,4305,4305,4305,100
|
|
20230901,113500,582825970,4305,4305,4305,4305,1
|
|
20230901,113400,582821665,4305,4305,4305,4305,0
|
|
20230901,113300,582821665,4305,4300,4305,4300,183
|
|
20230901,113200,582034515,4295,4305,4305,4295,184
|
|
20230901,113100,581243395,4305,4305,4305,4305,3
|
|
20230901,113000,581230480,4325,4305,4325,4305,57
|
|
20230901,112900,580984345,4305,4305,4305,4305,6
|
|
20230901,112800,580958515,4295,4295,4295,4295,48
|
|
20230901,112700,580752355,4300,4300,4300,4300,0
|
|
20230901,112600,580752355,4300,4300,4300,4300,100
|
|
20230901,112500,580322355,4300,4300,4300,4300,0
|
|
20230901,112400,580322355,4300,4300,4300,4295,2077
|
|
20230901,112300,571400215,4300,4300,4300,4300,16
|
|
20230901,112200,571331415,4300,4300,4300,4300,0
|
|
20230901,112100,571331415,4300,4300,4305,4300,40
|
|
20230901,112000,571159410,4300,4300,4300,4300,25
|
|
20230901,111900,571051910,4300,4300,4300,4300,64
|
|
20230901,111800,570776710,4300,4300,4300,4300,0
|
|
20230901,111700,570776710,4300,4300,4300,4300,22
|
|
20230901,111600,570682110,4295,4300,4300,4295,167
|
|
20230901,111500,569964260,4300,4300,4300,4300,1
|
|
20230901,111400,569959960,4315,4315,4315,4315,0
|
|
20230901,111300,569959960,4315,4300,4315,4300,8
|
|
20230901,111200,569925500,4320,4320,4320,4320,0
|
|
20230901,111100,569925500,4320,4315,4320,4315,1000
|
|
20230901,111000,565605540,4320,4320,4320,4320,0
|
|
20230901,110900,565605540,4320,4315,4320,4315,184
|
|
20230901,110800,564810665,4320,4315,4320,4315,49
|
|
20230901,110700,564599050,4300,4300,4300,4300,26
|
|
20230901,110600,564487250,4300,4300,4300,4300,2
|
|
20230901,110500,564478650,4325,4325,4325,4325,0
|
|
20230901,110400,564478650,4325,4325,4325,4325,0
|
|
20230901,110300,564478650,4325,4325,4325,4325,0
|
|
20230901,110200,564478650,4325,4305,4325,4305,60
|
|
20230901,110100,564219620,4305,4300,4305,4295,108
|
|
20230901,110000,563755340,4300,4300,4300,4300,0
|
|
20230901,105900,563755340,4300,4295,4300,4295,100
|
|
20230901,105800,563325835,4295,4295,4295,4295,53
|
|
20230901,105700,563098200,4325,4325,4325,4325,0
|
|
20230901,105600,563098200,4325,4315,4325,4295,882
|
|
20230901,105500,559298515,4335,4335,4335,4335,0
|
|
20230901,105400,559298515,4335,4335,4335,4335,0
|
|
20230901,105300,559298515,4335,4335,4335,4335,0
|
|
20230901,105200,559298515,4335,4325,4335,4320,182
|
|
20230901,105100,558511040,4330,4330,4330,4330,100
|
|
20230901,105000,558078040,4330,4330,4330,4330,0
|
|
20230901,104900,558078040,4330,4330,4330,4330,0
|
|
20230901,104800,558078040,4330,4300,4330,4300,103
|
|
20230901,104700,557635060,4320,4315,4320,4315,45
|
|
20230901,104600,557440780,4315,4315,4315,4315,0
|
|
20230901,104500,557440780,4315,4315,4315,4315,0
|
|
20230901,104400,557440780,4315,4315,4315,4315,9
|
|
20230901,104300,557401945,4315,4305,4315,4305,1605
|
|
20230901,104200,550487400,4285,4285,4285,4285,850
|
|
20230901,104100,546845150,4275,4295,4295,4275,3213
|
|
20230901,104000,533064420,4300,4300,4305,4300,272
|
|
20230901,103900,531894720,4300,4310,4310,4300,1983
|
|
20230901,103800,523364230,4320,4330,4330,4310,1762
|
|
20230901,103700,515752840,4350,4350,4350,4350,0
|
|
20230901,103600,515752840,4350,4350,4350,4350,10
|
|
20230901,103500,515709340,4360,4330,4365,4330,509
|
|
20230901,103400,513498495,4345,4345,4345,4345,253
|
|
20230901,103300,512399210,4350,4350,4350,4350,65
|
|
20230901,103200,512116460,4355,4360,4360,4355,36
|
|
20230901,103100,511959655,4365,4365,4365,4360,519
|
|
20230901,103000,509694750,4365,4335,4365,4335,459
|
|
20230901,102900,507702160,4325,4325,4325,4325,14
|
|
20230901,102800,507641610,4320,4325,4325,4320,266
|
|
20230901,102700,506491975,4325,4325,4325,4325,0
|
|
20230901,102600,506491975,4325,4325,4325,4325,14
|
|
20230901,102500,506431425,4325,4325,4325,4325,0
|
|
20230901,102400,506431425,4325,4335,4340,4325,337
|
|
20230901,102300,504973780,4325,4325,4325,4325,0
|
|
20230901,102200,504973780,4325,4325,4325,4325,0
|
|
20230901,102100,504973780,4325,4325,4325,4325,14
|
|
20230901,102000,504913230,4340,4340,4340,4340,0
|
|
20230901,101900,504913230,4340,4340,4340,4340,2
|
|
20230901,101800,504904550,4340,4340,4340,4340,0
|
|
20230901,101700,504904550,4340,4330,4340,4325,1316
|
|
20230901,101600,499198350,4325,4320,4330,4320,23
|
|
20230901,101500,499098940,4320,4320,4320,4320,0
|
|
20230901,101400,499098940,4320,4320,4320,4320,0
|
|
20230901,101300,499098940,4320,4320,4320,4320,0
|
|
20230901,101200,499098940,4320,4320,4320,4320,0
|
|
20230901,101100,499098940,4320,4320,4320,4315,463
|
|
20230901,101000,497098945,4320,4320,4320,4320,738
|
|
20230901,100900,493910785,4330,4325,4330,4320,193
|
|
20230901,100800,493075980,4325,4335,4335,4325,1486
|
|
20230901,100700,486636370,4340,4340,4340,4340,1
|
|
20230901,100600,486632030,4340,4335,4340,4335,77
|
|
20230901,100500,486298225,4335,4340,4340,4335,239
|
|
20230901,100400,485261785,4340,4340,4340,4340,181
|
|
20230901,100300,484476245,4340,4340,4340,4340,34
|
|
20230901,100200,484328685,4340,4340,4340,4340,7
|
|
20230901,100100,484298305,4335,4335,4335,4335,14
|
|
20230901,100000,484237615,4335,4335,4340,4335,126
|
|
20230901,095900,483691055,4335,4345,4345,4335,624
|
|
20230901,095800,480983305,4340,4340,4340,4340,461
|
|
20230901,095700,478982565,4350,4345,4350,4340,217
|
|
20230901,095600,478040695,4335,4335,4335,4335,0
|
|
20230901,095500,478040695,4335,4360,4360,4335,230
|
|
20230901,095400,477041660,4360,4360,4360,4360,300
|
|
20230901,095300,475733660,4375,4375,4375,4360,18
|
|
20230901,095200,475655085,4380,4350,4400,4345,7004
|
|
20230901,095100,444897195,4340,4340,4340,4335,308
|
|
20230901,095000,443561575,4350,4350,4350,4350,0
|
|
20230901,094900,443561575,4350,4350,4350,4350,80
|
|
20230901,094800,443213575,4350,4350,4350,4320,82
|
|
20230901,094700,442857720,4350,4350,4350,4345,97
|
|
20230901,094600,442436120,4355,4335,4355,4320,1031
|
|
20230901,094500,437979825,4310,4355,4360,4300,3052
|
|
20230901,094400,424772150,4355,4355,4355,4345,611
|
|
20230901,094300,422113585,4355,4345,4355,4340,224
|
|
20230901,094200,421139530,4355,4360,4360,4350,307
|
|
20230901,094100,419801095,4360,4370,4370,4360,509
|
|
20230901,094000,417581835,4370,4370,4370,4370,200
|
|
20230901,093900,416707835,4370,4360,4375,4360,98
|
|
20230901,093800,416279845,4365,4370,4370,4360,545
|
|
20230901,093700,413901860,4365,4365,4380,4365,1188
|
|
20230901,093600,408714940,4365,4375,4375,4365,808
|
|
20230901,093500,405182795,4390,4390,4390,4390,109
|
|
20230901,093400,404704285,4390,4375,4390,4375,455
|
|
20230901,093300,402707330,4380,4395,4405,4380,5783
|
|
20230901,093200,377290510,4390,4380,4390,4380,664
|
|
20230901,093100,374379215,4380,4375,4380,4370,236
|
|
20230901,093000,373347760,4370,4380,4380,4370,20
|
|
20230901,092900,373260320,4370,4370,4370,4370,3320
|
|
20230901,092800,358751920,4370,4365,4370,4365,416
|
|
20230901,092700,356935250,4360,4385,4385,4360,436
|
|
20230901,092600,355028710,4390,4380,4390,4380,472
|
|
20230901,092500,352957080,4375,4350,4375,4350,419
|
|
20230901,092400,351132260,4340,4335,4370,4335,566
|
|
20230901,092300,348674965,4330,4350,4360,4325,6512
|
|
20230901,092200,320451675,4350,4370,4370,4350,232
|
|
20230901,092100,319439135,4375,4380,4380,4370,653
|
|
20230901,092000,316580155,4380,4390,4390,4380,2816
|
|
20230901,091900,304218915,4390,4380,4395,4380,613
|
|
20230901,091800,301529335,4380,4400,4400,4380,2226
|
|
20230901,091700,291766740,4400,4395,4410,4390,4860
|
|
20230901,091600,270405595,4395,4405,4405,4395,1807
|
|
20230901,091500,262454230,4405,4430,4445,4405,9094
|
|
20230901,091400,222167730,4400,4395,4435,4385,8777
|
|
20230901,091300,183398195,4400,4390,4410,4390,5325
|
|
20230901,091200,159981120,4390,4350,4400,4345,16668
|
|
20230901,091100,86855255,4340,4330,4375,4330,8537
|
|
20230901,091000,49661960,4335,4335,4335,4335,1
|
|
20230901,090900,49657625,4330,4315,4335,4315,3314
|
|
20230901,090800,35305640,4300,4320,4320,4300,1005
|
|
20230901,090700,30974640,4320,4310,4320,4300,599
|
|
20230901,090600,28391410,4295,4275,4315,4275,626
|
|
20230901,090500,25697445,4275,4285,4300,4275,1525
|
|
20230901,090400,19143715,4265,4265,4265,4265,0
|
|
20230901,090300,19143715,4265,4290,4290,4260,527
|
|
20230901,090200,16898510,4260,4260,4260,4260,1035
|
|
20230901,090100,12489410,4260,4265,4265,4260,63
|
|
20230901,090000,12221020,4255,4255,4295,4255,2748
|