616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,657011920,5370,5370,5370,5370,7370
|
|
20230901,191200,657011920,5370,5370,5370,5370,0
|
|
20230901,191100,657011920,5370,5370,5370,5370,0
|
|
20230901,191000,657011920,5370,5370,5370,5370,0
|
|
20230901,190900,657011920,5370,5370,5370,5370,0
|
|
20230901,190800,657011920,5370,5370,5370,5370,0
|
|
20230901,190700,657011920,5370,5370,5370,5370,0
|
|
20230901,190600,657011920,5370,5370,5370,5370,0
|
|
20230901,190500,657011920,5370,5370,5370,5370,0
|
|
20230901,190400,657011920,5370,5370,5370,5370,0
|
|
20230901,190300,657011920,5370,5370,5370,5370,0
|
|
20230901,190200,657011920,5370,5370,5370,5370,0
|
|
20230901,190100,657011920,5370,5370,5370,5370,0
|
|
20230901,190000,657011920,5370,5370,5370,5370,0
|
|
20230901,185900,657011920,5370,5370,5370,5370,0
|
|
20230901,185800,657011920,5370,5370,5370,5370,0
|
|
20230901,185700,657011920,5370,5370,5370,5370,0
|
|
20230901,185600,657011920,5370,5370,5370,5370,0
|
|
20230901,185500,657011920,5370,5370,5370,5370,0
|
|
20230901,185400,657011920,5370,5370,5370,5370,0
|
|
20230901,185300,657011920,5370,5370,5370,5370,0
|
|
20230901,185200,657011920,5370,5370,5370,5370,0
|
|
20230901,185100,657011920,5370,5370,5370,5370,0
|
|
20230901,185000,657011920,5370,5370,5370,5370,0
|
|
20230901,184900,657011920,5370,5370,5370,5370,0
|
|
20230901,184800,657011920,5370,5370,5370,5370,0
|
|
20230901,184700,657011920,5370,5370,5370,5370,0
|
|
20230901,184600,657011920,5370,5370,5370,5370,0
|
|
20230901,184500,657011920,5370,5370,5370,5370,0
|
|
20230901,184400,657011920,5370,5370,5370,5370,0
|
|
20230901,184300,657011920,5370,5370,5370,5370,7370
|
|
20230901,184200,657011920,5370,5370,5370,5370,0
|
|
20230901,184100,657011920,5370,5370,5370,5370,0
|
|
20230901,184000,657011920,5370,5370,5370,5370,0
|
|
20230901,183900,657011920,5370,5370,5370,5370,0
|
|
20230901,183800,657011920,5370,5370,5370,5370,0
|
|
20230901,183700,657011920,5370,5370,5370,5370,0
|
|
20230901,183600,657011920,5370,5370,5370,5370,0
|
|
20230901,183500,657011920,5370,5370,5370,5370,0
|
|
20230901,183400,657011920,5370,5370,5370,5370,0
|
|
20230901,183300,657011920,5370,5370,5370,5370,0
|
|
20230901,183200,657011920,5370,5370,5370,5370,0
|
|
20230901,183100,657011920,5370,5370,5370,5370,0
|
|
20230901,183000,657011920,5370,5370,5370,5370,0
|
|
20230901,182900,657011920,5370,5370,5370,5370,0
|
|
20230901,182800,657011920,5370,5370,5370,5370,0
|
|
20230901,182700,657011920,5370,5370,5370,5370,0
|
|
20230901,182600,657011920,5370,5370,5370,5370,0
|
|
20230901,182500,657011920,5370,5370,5370,5370,0
|
|
20230901,182400,657011920,5370,5370,5370,5370,0
|
|
20230901,182300,657011920,5370,5370,5370,5370,0
|
|
20230901,182200,657011920,5370,5370,5370,5370,0
|
|
20230901,182100,657011920,5370,5370,5370,5370,0
|
|
20230901,182000,657011920,5370,5370,5370,5370,0
|
|
20230901,181900,657011920,5370,5370,5370,5370,0
|
|
20230901,181800,657011920,5370,5370,5370,5370,0
|
|
20230901,181700,657011920,5370,5370,5370,5370,0
|
|
20230901,181600,657011920,5370,5370,5370,5370,0
|
|
20230901,181500,657011920,5370,5370,5370,5370,0
|
|
20230901,181400,657011920,5370,5370,5370,5370,0
|
|
20230901,181300,657011920,5370,5370,5370,5370,7370
|
|
20230901,181200,657011920,5370,5370,5370,5370,0
|
|
20230901,181100,657011920,5370,5370,5370,5370,0
|
|
20230901,181000,657011920,5370,5370,5370,5370,0
|
|
20230901,180900,657011920,5370,5370,5370,5370,0
|
|
20230901,180800,657011920,5370,5370,5370,5370,0
|
|
20230901,180700,657011920,5370,5370,5370,5370,0
|
|
20230901,180600,657011920,5370,5370,5370,5370,0
|
|
20230901,180500,657011920,5370,5370,5370,5370,0
|
|
20230901,180400,657011920,5370,5370,5370,5370,0
|
|
20230901,180300,657011920,5370,5370,5370,5370,0
|
|
20230901,180200,657011920,5370,5370,5370,5370,0
|
|
20230901,180100,657011920,5370,5370,5370,5370,0
|
|
20230901,180000,657011920,5370,5370,5370,5370,0
|
|
20230901,175900,657011920,5370,5370,5370,5370,0
|
|
20230901,175800,657011920,5370,5370,5370,5370,0
|
|
20230901,175700,657011920,5370,5370,5370,5370,0
|
|
20230901,175600,657011920,5370,5370,5370,5370,0
|
|
20230901,175500,657011920,5370,5370,5370,5370,0
|
|
20230901,175400,657011920,5370,5370,5370,5370,0
|
|
20230901,175300,657011920,5370,5370,5370,5370,0
|
|
20230901,175200,657011920,5370,5370,5370,5370,0
|
|
20230901,175100,657011920,5370,5370,5370,5370,0
|
|
20230901,175000,657011920,5370,5370,5370,5370,0
|
|
20230901,174900,657011920,5370,5370,5370,5370,0
|
|
20230901,174800,657011920,5370,5370,5370,5370,0
|
|
20230901,174700,657011920,5370,5370,5370,5370,0
|
|
20230901,174600,657011920,5370,5370,5370,5370,0
|
|
20230901,174500,657011920,5370,5370,5370,5370,0
|
|
20230901,174400,657011920,5370,5370,5370,5370,0
|
|
20230901,174300,657011920,5370,5370,5370,5370,7370
|
|
20230901,174200,657011920,5370,5370,5370,5370,0
|
|
20230901,174100,657011920,5370,5370,5370,5370,0
|
|
20230901,174000,657011920,5370,5370,5370,5370,0
|
|
20230901,173900,657011920,5370,5370,5370,5370,0
|
|
20230901,173800,657011920,5370,5370,5370,5370,0
|
|
20230901,173700,657011920,5370,5370,5370,5370,0
|
|
20230901,173600,657011920,5370,5370,5370,5370,0
|
|
20230901,173500,657011920,5370,5370,5370,5370,0
|
|
20230901,173400,657011920,5370,5370,5370,5370,0
|
|
20230901,173300,657011920,5370,5370,5370,5370,0
|
|
20230901,173200,657011920,5370,5370,5370,5370,0
|
|
20230901,173100,657011920,5370,5370,5370,5370,0
|
|
20230901,173000,657011920,5370,5370,5370,5370,0
|
|
20230901,172900,657011920,5370,5370,5370,5370,0
|
|
20230901,172800,657011920,5370,5370,5370,5370,0
|
|
20230901,172700,657011920,5370,5370,5370,5370,0
|
|
20230901,172600,657011920,5370,5370,5370,5370,0
|
|
20230901,172500,657011920,5370,5370,5370,5370,0
|
|
20230901,172400,657011920,5370,5370,5370,5370,0
|
|
20230901,172300,657011920,5370,5370,5370,5370,0
|
|
20230901,172200,657011920,5370,5370,5370,5370,0
|
|
20230901,172100,657011920,5370,5370,5370,5370,0
|
|
20230901,172000,657011920,5370,5370,5370,5370,0
|
|
20230901,171900,657011920,5370,5370,5370,5370,0
|
|
20230901,171800,657011920,5370,5370,5370,5370,0
|
|
20230901,171700,657011920,5370,5370,5370,5370,0
|
|
20230901,171600,657011920,5370,5370,5370,5370,0
|
|
20230901,171500,657011920,5370,5370,5370,5370,0
|
|
20230901,171400,657011920,5370,5370,5370,5370,0
|
|
20230901,171300,657011920,5370,5370,5370,5370,7370
|
|
20230901,171200,657011920,5370,5370,5370,5370,0
|
|
20230901,171100,657011920,5370,5370,5370,5370,0
|
|
20230901,171000,657011920,5370,5370,5370,5370,0
|
|
20230901,170900,657011920,5370,5370,5370,5370,0
|
|
20230901,170800,657011920,5370,5370,5370,5370,0
|
|
20230901,170700,657011920,5370,5370,5370,5370,0
|
|
20230901,170600,657011920,5370,5370,5370,5370,0
|
|
20230901,170500,657011920,5370,5370,5370,5370,0
|
|
20230901,170400,657011920,5370,5370,5370,5370,0
|
|
20230901,170300,657011920,5370,5370,5370,5370,0
|
|
20230901,170200,657011920,5370,5370,5370,5370,0
|
|
20230901,170100,657011920,5370,5370,5370,5370,0
|
|
20230901,170000,657011920,5370,5370,5370,5370,0
|
|
20230901,165900,657011920,5370,5370,5370,5370,0
|
|
20230901,165800,657011920,5370,5370,5370,5370,0
|
|
20230901,165700,657011920,5370,5370,5370,5370,0
|
|
20230901,165600,657011920,5370,5370,5370,5370,0
|
|
20230901,165500,657011920,5370,5370,5370,5370,0
|
|
20230901,165400,657011920,5370,5370,5370,5370,0
|
|
20230901,165300,657011920,5370,5370,5370,5370,0
|
|
20230901,165200,657011920,5370,5370,5370,5370,0
|
|
20230901,165100,657011920,5370,5370,5370,5370,0
|
|
20230901,165000,657011920,5370,5370,5370,5370,0
|
|
20230901,164900,657011920,5370,5370,5370,5370,0
|
|
20230901,164800,657011920,5370,5370,5370,5370,0
|
|
20230901,164700,657011920,5370,5370,5370,5370,0
|
|
20230901,164600,657011920,5370,5370,5370,5370,0
|
|
20230901,164500,657011920,5370,5370,5370,5370,0
|
|
20230901,164400,657011920,5370,5370,5370,5370,0
|
|
20230901,164300,657011920,5370,5370,5370,5370,7370
|
|
20230901,164200,657011920,5370,5370,5370,5370,0
|
|
20230901,164100,657011920,5370,5370,5370,5370,0
|
|
20230901,164000,657011920,5370,5370,5370,5370,0
|
|
20230901,163900,657011920,5370,5370,5370,5370,0
|
|
20230901,163800,657011920,5370,5370,5370,5370,0
|
|
20230901,163700,657011920,5370,5370,5370,5370,0
|
|
20230901,163600,657011920,5370,5370,5370,5370,0
|
|
20230901,163500,657011920,5370,5370,5370,5370,0
|
|
20230901,163400,657011920,5370,5370,5370,5370,0
|
|
20230901,163300,657011920,5370,5370,5370,5370,0
|
|
20230901,163200,657011920,5370,5370,5370,5370,0
|
|
20230901,163100,657011920,5370,5370,5370,5370,0
|
|
20230901,163000,657011920,5370,5370,5370,5370,0
|
|
20230901,162900,657011920,5370,5370,5370,5370,0
|
|
20230901,162800,657011920,5370,5370,5370,5370,0
|
|
20230901,162700,657011920,5370,5370,5370,5370,0
|
|
20230901,162600,657011920,5370,5370,5370,5370,0
|
|
20230901,162500,657011920,5370,5370,5370,5370,0
|
|
20230901,162400,657011920,5370,5370,5370,5370,0
|
|
20230901,162300,657011920,5370,5370,5370,5370,0
|
|
20230901,162200,657011920,5370,5370,5370,5370,0
|
|
20230901,162100,657011920,5370,5370,5370,5370,0
|
|
20230901,162000,657011920,5370,5370,5370,5370,0
|
|
20230901,161900,657011920,5370,5370,5370,5370,0
|
|
20230901,161800,657011920,5370,5370,5370,5370,0
|
|
20230901,161700,657011920,5370,5370,5370,5370,0
|
|
20230901,161600,657011920,5370,5370,5370,5370,0
|
|
20230901,161500,657011920,5370,5370,5370,5370,0
|
|
20230901,161400,657011920,5370,5370,5370,5370,0
|
|
20230901,161300,657011920,5370,5370,5370,5370,7370
|
|
20230901,161200,657011920,5370,5370,5370,5370,0
|
|
20230901,161100,657011920,5370,5370,5370,5370,0
|
|
20230901,161000,657011920,5370,5370,5370,5370,0
|
|
20230901,160900,657011920,5370,5370,5370,5370,0
|
|
20230901,160800,657011920,5370,5370,5370,5370,0
|
|
20230901,160700,657011920,5370,5370,5370,5370,0
|
|
20230901,160600,657011920,5370,5370,5370,5370,0
|
|
20230901,160500,657011920,5370,5370,5370,5370,0
|
|
20230901,160400,657011920,5370,5370,5370,5370,0
|
|
20230901,160300,657011920,5370,5370,5370,5370,0
|
|
20230901,160200,657011920,5370,5370,5370,5370,0
|
|
20230901,160100,657011920,5370,5370,5370,5370,0
|
|
20230901,160000,657011920,5370,5370,5370,5370,0
|
|
20230901,155900,657011920,5370,5370,5370,5370,0
|
|
20230901,155800,657011920,5370,5370,5370,5370,0
|
|
20230901,155700,657011920,5370,5370,5370,5370,0
|
|
20230901,155600,657011920,5370,5370,5370,5370,0
|
|
20230901,155500,657011920,5370,5370,5370,5370,0
|
|
20230901,155400,657011920,5370,5370,5370,5370,0
|
|
20230901,155300,657011920,5370,5370,5370,5370,0
|
|
20230901,155200,657011920,5370,5370,5370,5370,0
|
|
20230901,155100,657011920,5370,5370,5370,5370,0
|
|
20230901,155000,657011920,5370,5370,5370,5370,0
|
|
20230901,154900,657011920,5370,5370,5370,5370,0
|
|
20230901,154800,657011920,5370,5370,5370,5370,0
|
|
20230901,154700,657011920,5370,5370,5370,5370,0
|
|
20230901,154600,657011920,5370,5370,5370,5370,0
|
|
20230901,154500,657011920,5370,5370,5370,5370,0
|
|
20230901,154400,657011920,5370,5370,5370,5370,0
|
|
20230901,154300,657011920,5370,5370,5370,5370,7370
|
|
20230901,154200,657011920,5370,5370,5370,5370,0
|
|
20230901,154100,657011920,5370,5370,5370,5370,0
|
|
20230901,154000,657011920,5370,5370,5370,5370,0
|
|
20230901,153900,657011920,5370,5370,5370,5370,0
|
|
20230901,153800,657011920,5370,5370,5370,5370,0
|
|
20230901,153700,657011920,5370,5370,5370,5370,0
|
|
20230901,153600,657011920,5370,5370,5370,5370,0
|
|
20230901,153500,657011920,5370,5370,5370,5370,0
|
|
20230901,153400,657011920,5370,5370,5370,5370,0
|
|
20230901,153300,657011920,5370,5370,5370,5370,0
|
|
20230901,153200,657011920,5370,5370,5370,5370,0
|
|
20230901,153100,657011920,5370,5370,5370,5370,0
|
|
20230901,153000,657011920,5370,5370,5370,5370,7370
|
|
20230901,152900,617435020,5330,5330,5330,5330,0
|
|
20230901,152800,617435020,5330,5330,5330,5330,0
|
|
20230901,152700,617435020,5330,5330,5330,5330,0
|
|
20230901,152600,617435020,5330,5330,5330,5330,0
|
|
20230901,152500,617435020,5330,5330,5330,5330,0
|
|
20230901,152400,617435020,5330,5330,5330,5330,0
|
|
20230901,152300,617435020,5330,5330,5330,5330,0
|
|
20230901,152200,617435020,5330,5330,5330,5330,0
|
|
20230901,152100,617435020,5330,5330,5330,5330,0
|
|
20230901,152000,617435020,5330,5330,5330,5330,0
|
|
20230901,151900,617435020,5330,5380,5380,5330,1402
|
|
20230901,151800,609942120,5380,5380,5380,5380,5
|
|
20230901,151700,609915220,5380,5390,5390,5380,45
|
|
20230901,151600,609673090,5380,5370,5380,5370,755
|
|
20230901,151500,605614660,5370,5370,5370,5370,57
|
|
20230901,151400,605308570,5370,5350,5370,5350,100
|
|
20230901,151300,604773550,5360,5360,5360,5360,0
|
|
20230901,151200,604773550,5360,5360,5360,5360,43
|
|
20230901,151100,604543070,5360,5350,5360,5350,80
|
|
20230901,151000,604114590,5350,5350,5350,5350,0
|
|
20230901,150900,604114590,5350,5350,5350,5350,3
|
|
20230901,150800,604098540,5350,5350,5350,5350,0
|
|
20230901,150700,604098540,5350,5350,5350,5350,0
|
|
20230901,150600,604098540,5350,5350,5350,5350,61
|
|
20230901,150500,603772190,5360,5350,5360,5350,245
|
|
20230901,150400,602461370,5350,5340,5350,5340,150
|
|
20230901,150300,601660280,5340,5340,5340,5340,74
|
|
20230901,150200,601265120,5340,5340,5340,5340,3
|
|
20230901,150100,601249100,5340,5340,5340,5340,2
|
|
20230901,150000,601238420,5330,5330,5330,5330,43
|
|
20230901,145900,601009230,5330,5340,5340,5330,50
|
|
20230901,145800,600742530,5340,5340,5340,5340,2
|
|
20230901,145700,600731850,5340,5340,5340,5340,0
|
|
20230901,145600,600731850,5340,5340,5340,5340,0
|
|
20230901,145500,600731850,5340,5340,5340,5340,1
|
|
20230901,145400,600726510,5330,5330,5330,5330,0
|
|
20230901,145300,600726510,5330,5330,5330,5330,971
|
|
20230901,145200,595551080,5330,5340,5340,5330,663
|
|
20230901,145100,592017280,5330,5330,5330,5330,14
|
|
20230901,145000,591942660,5330,5340,5340,5330,94
|
|
20230901,144900,591441610,5340,5340,5340,5340,1
|
|
20230901,144800,591436270,5340,5340,5340,5340,22
|
|
20230901,144700,591318790,5340,5340,5340,5340,4
|
|
20230901,144600,591297430,5340,5340,5340,5340,10
|
|
20230901,144500,591244030,5330,5330,5330,5330,0
|
|
20230901,144400,591244030,5330,5340,5340,5330,11
|
|
20230901,144300,591185300,5340,5340,5340,5340,214
|
|
20230901,144200,590042540,5330,5330,5330,5330,1
|
|
20230901,144100,590037210,5340,5340,5340,5330,548
|
|
20230901,144000,587110900,5340,5340,5340,5340,1
|
|
20230901,143900,587105560,5350,5350,5350,5350,1062
|
|
20230901,143800,581423860,5350,5350,5350,5350,0
|
|
20230901,143700,581423860,5350,5350,5350,5350,100
|
|
20230901,143600,580888860,5330,5340,5340,5330,938
|
|
20230901,143500,575880850,5360,5360,5360,5360,2
|
|
20230901,143400,575870130,5360,5350,5360,5350,293
|
|
20230901,143300,574302220,5350,5330,5350,5330,4253
|
|
20230901,143200,551629790,5330,5340,5340,5330,2577
|
|
20230901,143100,537894350,5340,5340,5340,5340,0
|
|
20230901,143000,537894350,5340,5340,5340,5340,2
|
|
20230901,142900,537883670,5340,5340,5340,5340,51
|
|
20230901,142800,537611330,5330,5340,5340,5330,8
|
|
20230901,142700,537568670,5340,5340,5340,5330,515
|
|
20230901,142600,534823530,5340,5340,5340,5340,0
|
|
20230901,142500,534823530,5340,5340,5340,5340,0
|
|
20230901,142400,534823530,5340,5340,5340,5340,3
|
|
20230901,142300,534807510,5340,5340,5340,5340,20
|
|
20230901,142200,534700710,5340,5340,5340,5340,0
|
|
20230901,142100,534700710,5340,5340,5340,5340,0
|
|
20230901,142000,534700710,5340,5340,5340,5340,3
|
|
20230901,141900,534684690,5340,5340,5340,5340,1140
|
|
20230901,141800,528597090,5340,5340,5340,5340,234
|
|
20230901,141700,527347530,5340,5340,5340,5340,0
|
|
20230901,141600,527347530,5340,5340,5340,5340,0
|
|
20230901,141500,527347530,5340,5340,5340,5340,91
|
|
20230901,141400,526861590,5340,5340,5340,5340,11
|
|
20230901,141300,526802850,5340,5350,5350,5340,249
|
|
20230901,141200,525472360,5340,5340,5340,5340,0
|
|
20230901,141100,525472360,5340,5350,5350,5340,2007
|
|
20230901,141000,514734920,5350,5350,5350,5350,0
|
|
20230901,140900,514734920,5350,5350,5350,5350,91
|
|
20230901,140800,514248070,5360,5360,5360,5360,1195
|
|
20230901,140700,507842870,5350,5350,5350,5350,0
|
|
20230901,140600,507842870,5350,5350,5350,5350,0
|
|
20230901,140500,507842870,5350,5350,5350,5350,0
|
|
20230901,140400,507842870,5350,5350,5350,5350,0
|
|
20230901,140300,507842870,5350,5350,5350,5350,0
|
|
20230901,140200,507842870,5350,5360,5360,5350,5
|
|
20230901,140100,507816090,5360,5360,5360,5360,0
|
|
20230901,140000,507816090,5360,5360,5360,5360,10
|
|
20230901,135900,507762490,5360,5360,5360,5360,0
|
|
20230901,135800,507762490,5360,5360,5360,5360,3
|
|
20230901,135700,507746410,5360,5360,5360,5360,10
|
|
20230901,135600,507692810,5360,5360,5360,5360,0
|
|
20230901,135500,507692810,5360,5360,5360,5360,10
|
|
20230901,135400,507639210,5360,5360,5360,5360,2
|
|
20230901,135300,507628490,5360,5360,5360,5360,10
|
|
20230901,135200,507574890,5350,5350,5350,5350,298
|
|
20230901,135100,505980590,5350,5350,5350,5350,113
|
|
20230901,135000,505376040,5350,5350,5350,5350,210
|
|
20230901,134900,504252540,5350,5350,5350,5350,55
|
|
20230901,134800,503958290,5350,5350,5350,5350,9
|
|
20230901,134700,503910140,5350,5350,5350,5330,4538
|
|
20230901,134600,479679550,5350,5350,5350,5350,10
|
|
20230901,134500,479626050,5340,5350,5350,5340,1422
|
|
20230901,134400,472032350,5360,5350,5360,5350,100
|
|
20230901,134300,471497250,5360,5360,5360,5360,33
|
|
20230901,134200,471320370,5360,5360,5360,5360,30
|
|
20230901,134100,471159570,5360,5360,5360,5360,10
|
|
20230901,134000,471105970,5360,5360,5360,5360,0
|
|
20230901,133900,471105970,5360,5360,5360,5360,16
|
|
20230901,133800,471020210,5360,5360,5360,5360,1
|
|
20230901,133700,471014850,5350,5350,5350,5350,1114
|
|
20230901,133600,465054950,5350,5360,5360,5350,882
|
|
20230901,133500,460336230,5360,5350,5360,5350,11
|
|
20230901,133400,460277280,5350,5350,5350,5350,3
|
|
20230901,133300,460261230,5360,5350,5360,5350,430
|
|
20230901,133200,457956630,5360,5360,5360,5360,3
|
|
20230901,133100,457940550,5360,5360,5360,5360,686
|
|
20230901,133000,454263590,5360,5370,5370,5360,127
|
|
20230901,132900,453582770,5370,5370,5370,5370,0
|
|
20230901,132800,453582770,5370,5370,5370,5370,13
|
|
20230901,132700,453512960,5370,5370,5370,5370,0
|
|
20230901,132600,453512960,5370,5370,5370,5370,10
|
|
20230901,132500,453459260,5370,5370,5370,5370,0
|
|
20230901,132400,453459260,5370,5370,5370,5370,12
|
|
20230901,132300,453394820,5370,5370,5370,5360,1148
|
|
20230901,132200,447230240,5380,5370,5380,5370,316
|
|
20230901,132100,445533220,5370,5370,5370,5370,13
|
|
20230901,132000,445463410,5370,5360,5370,5360,660
|
|
20230901,131900,441925800,5360,5360,5360,5360,10
|
|
20230901,131800,441872200,5360,5360,5360,5360,56
|
|
20230901,131700,441572040,5360,5360,5360,5360,13
|
|
20230901,131600,441502360,5360,5360,5360,5360,0
|
|
20230901,131500,441502360,5360,5360,5360,5360,10
|
|
20230901,131400,441448760,5360,5360,5360,5360,4
|
|
20230901,131300,441427320,5360,5360,5360,5360,12
|
|
20230901,131200,441363000,5360,5350,5360,5350,22
|
|
20230901,131100,441245170,5350,5350,5350,5350,1118
|
|
20230901,131000,435263870,5350,5370,5370,5350,465
|
|
20230901,130900,432773240,5370,5370,5370,5370,0
|
|
20230901,130800,432773240,5370,5370,5370,5370,10
|
|
20230901,130700,432719540,5370,5370,5370,5370,0
|
|
20230901,130600,432719540,5370,5370,5370,5370,12
|
|
20230901,130500,432655100,5370,5370,5370,5370,0
|
|
20230901,130400,432655100,5370,5370,5370,5370,10
|
|
20230901,130300,432601400,5370,5370,5370,5370,0
|
|
20230901,130200,432601400,5370,5370,5370,5370,3
|
|
20230901,130100,432585290,5370,5370,5370,5370,15
|
|
20230901,130000,432504740,5370,5370,5370,5370,0
|
|
20230901,125900,432504740,5370,5360,5370,5360,6
|
|
20230901,125800,432472570,5360,5360,5360,5360,19
|
|
20230901,125700,432370730,5370,5370,5370,5370,10
|
|
20230901,125600,432317030,5370,5370,5370,5370,0
|
|
20230901,125500,432317030,5370,5360,5370,5360,13
|
|
20230901,125400,432247250,5370,5370,5370,5370,0
|
|
20230901,125300,432247250,5370,5370,5370,5370,10
|
|
20230901,125200,432193550,5360,5370,5370,5360,11
|
|
20230901,125100,432134490,5360,5360,5360,5360,0
|
|
20230901,125000,432134490,5360,5380,5380,5360,251
|
|
20230901,124900,430787690,5380,5380,5380,5380,100
|
|
20230901,124800,430249690,5380,5380,5380,5380,0
|
|
20230901,124700,430249690,5380,5370,5380,5350,1079
|
|
20230901,124600,424472110,5380,5380,5380,5380,10
|
|
20230901,124500,424418310,5380,5380,5380,5380,502
|
|
20230901,124400,421717550,5380,5380,5380,5380,18
|
|
20230901,124300,421620710,5390,5390,5390,5390,7
|
|
20230901,124200,421582980,5390,5390,5390,5390,12
|
|
20230901,124100,421518300,5380,5380,5390,5380,1058
|
|
20230901,124000,415826120,5380,5380,5380,5380,4
|
|
20230901,123900,415804600,5370,5350,5390,5350,2144
|
|
20230901,123800,404297750,5340,5340,5340,5340,400
|
|
20230901,123700,402161750,5350,5350,5350,5350,10
|
|
20230901,123600,402108250,5340,5350,5350,5340,9
|
|
20230901,123500,402060120,5350,5360,5360,5350,207
|
|
20230901,123400,400952050,5370,5370,5370,5370,0
|
|
20230901,123300,400952050,5370,5370,5370,5370,10
|
|
20230901,123200,400898350,5370,5370,5370,5370,13
|
|
20230901,123100,400828540,5370,5370,5370,5370,0
|
|
20230901,123000,400828540,5370,5370,5370,5370,110
|
|
20230901,122900,400237840,5370,5370,5370,5370,3
|
|
20230901,122800,400221730,5370,5370,5370,5370,10
|
|
20230901,122700,400168030,5370,5370,5370,5370,0
|
|
20230901,122600,400168030,5370,5370,5370,5370,10
|
|
20230901,122500,400114330,5360,5360,5360,5360,57
|
|
20230901,122400,399808810,5360,5350,5360,5350,310
|
|
20230901,122300,398149270,5350,5350,5350,5350,461
|
|
20230901,122200,395682920,5360,5360,5360,5360,171
|
|
20230901,122100,394766360,5370,5370,5370,5370,13
|
|
20230901,122000,394696550,5370,5370,5370,5370,0
|
|
20230901,121900,394696550,5370,5370,5370,5370,10
|
|
20230901,121800,394642850,5370,5380,5380,5370,171
|
|
20230901,121700,393724550,5380,5380,5380,5380,15
|
|
20230901,121600,393643850,5380,5380,5380,5380,51
|
|
20230901,121500,393369470,5380,5380,5380,5380,10
|
|
20230901,121400,393315670,5380,5380,5380,5380,4
|
|
20230901,121300,393294150,5380,5380,5380,5380,10
|
|
20230901,121200,393240350,5380,5380,5380,5380,10
|
|
20230901,121100,393186550,5370,5370,5370,5370,0
|
|
20230901,121000,393186550,5370,5370,5370,5370,106
|
|
20230901,120900,392617330,5370,5370,5370,5370,0
|
|
20230901,120800,392617330,5370,5370,5370,5370,10
|
|
20230901,120700,392563630,5370,5370,5370,5370,0
|
|
20230901,120600,392563630,5370,5370,5370,5370,16
|
|
20230901,120500,392477710,5360,5360,5360,5360,98
|
|
20230901,120400,391952430,5360,5360,5360,5360,123
|
|
20230901,120300,391293150,5350,5350,5350,5350,99
|
|
20230901,120200,390763500,5350,5350,5350,5350,10
|
|
20230901,120100,390710000,5350,5360,5360,5350,217
|
|
20230901,120000,389548950,5360,5360,5360,5360,10
|
|
20230901,115900,389495350,5360,5360,5360,5360,23
|
|
20230901,115800,389372070,5360,5360,5360,5360,10
|
|
20230901,115700,389318470,5360,5350,5360,5350,511
|
|
20230901,115600,386584420,5350,5370,5370,5350,84
|
|
20230901,115500,386134820,5370,5370,5370,5340,473
|
|
20230901,115400,383608400,5370,5360,5370,5340,1587
|
|
20230901,115300,375117540,5370,5360,5370,5360,584
|
|
20230901,115200,371987100,5370,5360,5370,5360,289
|
|
20230901,115100,370437770,5360,5360,5360,5360,800
|
|
20230901,115000,366149770,5360,5360,5360,5360,31
|
|
20230901,114900,365983610,5360,5360,5360,5360,10
|
|
20230901,114800,365930010,5360,5370,5370,5360,71
|
|
20230901,114700,365549220,5370,5370,5370,5370,10
|
|
20230901,114600,365495520,5370,5360,5370,5360,874
|
|
20230901,114500,360803140,5360,5350,5360,5350,527
|
|
20230901,114400,357983590,5350,5350,5350,5350,22
|
|
20230901,114300,357865890,5350,5340,5350,5340,476
|
|
20230901,114200,355323950,5340,5340,5340,5340,21
|
|
20230901,114100,355211810,5330,5340,5340,5330,194
|
|
20230901,114000,354177290,5340,5340,5340,5340,1327
|
|
20230901,113900,347091110,5340,5330,5340,5330,25
|
|
20230901,113800,346957660,5350,5350,5350,5350,20
|
|
20230901,113700,346850660,5340,5330,5340,5330,1110
|
|
20230901,113600,340933760,5330,5330,5330,5330,605
|
|
20230901,113500,337709110,5330,5340,5340,5330,1971
|
|
20230901,113400,327203570,5340,5340,5340,5340,10
|
|
20230901,113300,327150170,5340,5360,5360,5340,1066
|
|
20230901,113200,321457150,5360,5360,5360,5360,20
|
|
20230901,113100,321349950,5360,5360,5360,5350,246
|
|
20230901,113000,320033650,5350,5360,5360,5350,408
|
|
20230901,112900,317850650,5350,5360,5360,5350,2341
|
|
20230901,112800,305318070,5360,5350,5360,5350,246
|
|
20230901,112700,304001770,5360,5350,5360,5350,334
|
|
20230901,112600,302213790,5360,5360,5360,5360,33
|
|
20230901,112500,302036910,5360,5360,5360,5360,977
|
|
20230901,112400,296800190,5360,5360,5360,5360,30
|
|
20230901,112300,296639390,5360,5360,5360,5360,21
|
|
20230901,112200,296526830,5360,5360,5360,5360,34
|
|
20230901,112100,296344590,5360,5370,5370,5360,1040
|
|
20230901,112000,290770090,5370,5370,5370,5360,2061
|
|
20230901,111900,279712520,5380,5340,5380,5330,2476
|
|
20230901,111800,266463710,5340,5340,5340,5340,691
|
|
20230901,111700,262773770,5340,5340,5350,5340,266
|
|
20230901,111600,261353310,5330,5340,5340,5330,352
|
|
20230901,111500,259477040,5330,5340,5340,5330,78
|
|
20230901,111400,259061100,5330,5340,5340,5330,101
|
|
20230901,111300,258522670,5340,5330,5340,5330,623
|
|
20230901,111200,255200070,5330,5330,5330,5320,196
|
|
20230901,111100,254157040,5340,5320,5340,5320,1833
|
|
20230901,111000,244405350,5320,5320,5330,5320,44
|
|
20230901,110900,244171150,5320,5320,5320,5320,1273
|
|
20230901,110800,237398790,5320,5330,5330,5320,232
|
|
20230901,110700,236163150,5330,5310,5330,5310,305
|
|
20230901,110600,234541940,5320,5340,5340,5320,2011
|
|
20230901,110500,223843010,5340,5340,5340,5340,50
|
|
20230901,110400,223576010,5340,5340,5340,5340,20
|
|
20230901,110300,223469210,5340,5340,5340,5340,32
|
|
20230901,110200,223298330,5330,5340,5340,5330,20
|
|
20230901,110100,223191630,5330,5340,5340,5330,111
|
|
20230901,110000,222599800,5340,5330,5340,5320,311
|
|
20230901,105900,220942960,5330,5340,5340,5330,22
|
|
20230901,105800,220825500,5340,5340,5340,5340,20
|
|
20230901,105700,220718700,5340,5340,5340,5340,10
|
|
20230901,105600,220665300,5340,5340,5340,5340,24
|
|
20230901,105500,220537140,5340,5340,5340,5330,112
|
|
20230901,105400,219940060,5340,5340,5340,5330,292
|
|
20230901,105300,218381810,5350,5350,5350,5350,20
|
|
20230901,105200,218274810,5350,5350,5350,5350,12
|
|
20230901,105100,218210610,5350,5330,5350,5330,374
|
|
20230901,105000,216216830,5330,5350,5350,5330,193
|
|
20230901,104900,215187880,5350,5340,5350,5340,152
|
|
20230901,104800,214374990,5340,5340,5340,5340,181
|
|
20230901,104700,213408450,5330,5330,5340,5330,92
|
|
20230901,104600,212918080,5340,5340,5340,5330,540
|
|
20230901,104500,210034800,5340,5350,5360,5340,333
|
|
20230901,104400,208253260,5350,5350,5350,5350,0
|
|
20230901,104300,208253260,5350,5350,5350,5350,0
|
|
20230901,104200,208253260,5350,5340,5350,5340,603
|
|
20230901,104100,205033230,5340,5340,5340,5340,2
|
|
20230901,104000,205022550,5340,5340,5340,5340,46
|
|
20230901,103900,204776910,5340,5340,5340,5340,5
|
|
20230901,103800,204750210,5340,5340,5340,5340,10
|
|
20230901,103700,204696810,5330,5330,5340,5330,2433
|
|
20230901,103600,191718910,5350,5350,5350,5350,0
|
|
20230901,103500,191718910,5350,5350,5350,5350,0
|
|
20230901,103400,191718910,5350,5350,5350,5350,1
|
|
20230901,103300,191713560,5350,5340,5350,5340,699
|
|
20230901,103200,187974610,5340,5340,5340,5340,0
|
|
20230901,103100,187974610,5340,5340,5340,5340,1167
|
|
20230901,103000,181742830,5340,5340,5340,5340,12
|
|
20230901,102900,181678750,5340,5340,5340,5340,10
|
|
20230901,102800,181625350,5340,5340,5340,5340,10
|
|
20230901,102700,181571950,5340,5340,5340,5330,122
|
|
20230901,102600,180921470,5330,5340,5340,5330,152
|
|
20230901,102500,180111130,5340,5350,5350,5340,158
|
|
20230901,102400,179267210,5350,5350,5350,5350,11
|
|
20230901,102300,179208360,5350,5350,5350,5350,21
|
|
20230901,102200,179096010,5350,5340,5350,5340,7
|
|
20230901,102100,179058600,5340,5350,5350,5330,1328
|
|
20230901,102000,171976480,5350,5350,5350,5340,55
|
|
20230901,101900,171682630,5350,5350,5350,5350,13
|
|
20230901,101800,171613080,5350,5350,5350,5350,218
|
|
20230901,101700,170446780,5350,5340,5350,5340,38
|
|
20230901,101600,170243490,5360,5340,5360,5340,347
|
|
20230901,101500,168389320,5340,5340,5340,5340,118
|
|
20230901,101400,167759200,5330,5340,5340,5330,149
|
|
20230901,101300,166964930,5340,5340,5340,5340,16
|
|
20230901,101200,166879490,5340,5340,5340,5340,20
|
|
20230901,101100,166772690,5340,5340,5340,5330,105
|
|
20230901,101000,166212890,5340,5340,5340,5340,15
|
|
20230901,100900,166132790,5340,5340,5340,5340,20
|
|
20230901,100800,166025990,5340,5330,5340,5330,2202
|
|
20230901,100700,154289320,5330,5330,5330,5330,28
|
|
20230901,100600,154140080,5320,5330,5330,5320,18
|
|
20230901,100500,154044150,5330,5340,5340,5320,84
|
|
20230901,100400,153596320,5340,5340,5340,5340,50
|
|
20230901,100300,153329320,5340,5340,5340,5340,31
|
|
20230901,100200,153163780,5330,5330,5330,5330,1840
|
|
20230901,100100,143356580,5330,5330,5330,5330,69
|
|
20230901,100000,142988810,5330,5330,5330,5330,52
|
|
20230901,095900,142711650,5330,5330,5330,5330,1126
|
|
20230901,095800,136710070,5340,5340,5340,5340,60
|
|
20230901,095700,136389670,5340,5340,5340,5340,41
|
|
20230901,095600,136170730,5340,5340,5340,5330,343
|
|
20230901,095500,134341370,5340,5340,5340,5340,44
|
|
20230901,095400,134106410,5340,5340,5340,5330,214
|
|
20230901,095300,132965290,5330,5340,5340,5330,243
|
|
20230901,095200,131669670,5340,5340,5340,5340,115
|
|
20230901,095100,131055570,5340,5350,5350,5330,576
|
|
20230901,095000,127979640,5350,5350,5350,5340,402
|
|
20230901,094900,125829530,5360,5360,5360,5360,70
|
|
20230901,094800,125454330,5360,5360,5360,5360,40
|
|
20230901,094700,125239930,5360,5340,5360,5340,752
|
|
20230901,094600,121223080,5340,5330,5340,5330,1137
|
|
20230901,094500,115162560,5340,5340,5340,5330,269
|
|
20230901,094400,113728260,5340,5340,5350,5340,279
|
|
20230901,094300,112238300,5340,5340,5340,5340,41
|
|
20230901,094200,112019360,5350,5330,5350,5320,898
|
|
20230901,094100,107234320,5330,5320,5330,5320,550
|
|
20230901,094000,104307550,5330,5330,5330,5320,599
|
|
20230901,093900,101119820,5320,5360,5360,5320,1074
|
|
20230901,093800,95402620,5350,5340,5350,5340,127
|
|
20230901,093700,94723790,5330,5330,5330,5320,752
|
|
20230901,093600,90717430,5330,5340,5340,5320,112
|
|
20230901,093500,90121030,5330,5320,5330,5320,222
|
|
20230901,093400,88938770,5320,5330,5340,5320,1179
|
|
20230901,093300,82664270,5330,5360,5370,5330,2042
|
|
20230901,093200,71767700,5380,5370,5380,5360,755
|
|
20230901,093100,67713810,5370,5360,5370,5360,363
|
|
20230901,093000,65768030,5360,5360,5360,5360,53
|
|
20230901,092900,65483950,5360,5360,5370,5360,208
|
|
20230901,092800,64368970,5360,5350,5360,5350,455
|
|
20230901,092700,61934210,5350,5350,5350,5340,351
|
|
20230901,092600,60057100,5350,5350,5350,5340,677
|
|
20230901,092500,56435200,5360,5360,5360,5360,140
|
|
20230901,092400,55684800,5360,5370,5370,5360,419
|
|
20230901,092300,53438860,5370,5370,5370,5370,43
|
|
20230901,092200,53207950,5370,5370,5370,5360,75
|
|
20230901,092100,52805260,5360,5360,5380,5360,430
|
|
20230901,092000,50500260,5370,5380,5380,5370,102
|
|
20230901,091900,49952110,5390,5370,5390,5360,2047
|
|
20230901,091800,38949250,5370,5380,5380,5370,352
|
|
20230901,091700,37058710,5380,5390,5390,5380,402
|
|
20230901,091600,34895280,5390,5390,5390,5390,30
|
|
20230901,091500,34733580,5390,5390,5390,5390,33
|
|
20230901,091400,34555710,5380,5390,5390,5380,630
|
|
20230901,091300,31161010,5390,5390,5390,5390,10
|
|
20230901,091200,31107110,5390,5390,5390,5390,106
|
|
20230901,091100,30535770,5390,5370,5390,5370,318
|
|
20230901,091000,28825640,5370,5360,5370,5360,49
|
|
20230901,090900,28562700,5370,5360,5370,5360,332
|
|
20230901,090800,26781360,5350,5340,5350,5340,110
|
|
20230901,090700,26192950,5320,5350,5350,5320,113
|
|
20230901,090600,25589870,5350,5360,5360,5330,150
|
|
20230901,090500,24788830,5360,5370,5370,5320,1046
|
|
20230901,090400,19220120,5370,5390,5390,5320,1524
|
|
20230901,090300,11087830,5390,5370,5400,5370,222
|
|
20230901,090200,9891200,5340,5390,5390,5340,217
|
|
20230901,090100,8731250,5390,5370,5410,5370,234
|
|
20230901,090000,7469830,5360,5390,5390,5340,1390
|