631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192800,269705060,11280,11280,11280,11280,346
|
|
20230901,192700,269705060,11280,11280,11280,11280,0
|
|
20230901,192600,269705060,11280,11280,11280,11280,0
|
|
20230901,192500,269705060,11280,11280,11280,11280,0
|
|
20230901,192400,269705060,11280,11280,11280,11280,0
|
|
20230901,192300,269705060,11280,11280,11280,11280,0
|
|
20230901,192200,269705060,11280,11280,11280,11280,0
|
|
20230901,192100,269705060,11280,11280,11280,11280,0
|
|
20230901,192000,269705060,11280,11280,11280,11280,0
|
|
20230901,191900,269705060,11280,11280,11280,11280,0
|
|
20230901,191800,269705060,11280,11280,11280,11280,0
|
|
20230901,191700,269705060,11280,11280,11280,11280,0
|
|
20230901,191600,269705060,11280,11280,11280,11280,0
|
|
20230901,191500,269705060,11280,11280,11280,11280,0
|
|
20230901,191400,269705060,11280,11280,11280,11280,0
|
|
20230901,191300,269705060,11280,11280,11280,11280,0
|
|
20230901,191200,269705060,11280,11280,11280,11280,0
|
|
20230901,191100,269705060,11280,11280,11280,11280,0
|
|
20230901,191000,269705060,11280,11280,11280,11280,0
|
|
20230901,190900,269705060,11280,11280,11280,11280,0
|
|
20230901,190800,269705060,11280,11280,11280,11280,0
|
|
20230901,190700,269705060,11280,11280,11280,11280,0
|
|
20230901,190600,269705060,11280,11280,11280,11280,0
|
|
20230901,190500,269705060,11280,11280,11280,11280,0
|
|
20230901,190400,269705060,11280,11280,11280,11280,0
|
|
20230901,190300,269705060,11280,11280,11280,11280,0
|
|
20230901,190200,269705060,11280,11280,11280,11280,0
|
|
20230901,190100,269705060,11280,11280,11280,11280,0
|
|
20230901,190000,269705060,11280,11280,11280,11280,0
|
|
20230901,185900,269705060,11280,11280,11280,11280,0
|
|
20230901,185800,269705060,11280,11280,11280,11280,346
|
|
20230901,185700,269705060,11280,11280,11280,11280,0
|
|
20230901,185600,269705060,11280,11280,11280,11280,0
|
|
20230901,185500,269705060,11280,11280,11280,11280,0
|
|
20230901,185400,269705060,11280,11280,11280,11280,0
|
|
20230901,185300,269705060,11280,11280,11280,11280,0
|
|
20230901,185200,269705060,11280,11280,11280,11280,0
|
|
20230901,185100,269705060,11280,11280,11280,11280,0
|
|
20230901,185000,269705060,11280,11280,11280,11280,0
|
|
20230901,184900,269705060,11280,11280,11280,11280,0
|
|
20230901,184800,269705060,11280,11280,11280,11280,0
|
|
20230901,184700,269705060,11280,11280,11280,11280,0
|
|
20230901,184600,269705060,11280,11280,11280,11280,0
|
|
20230901,184500,269705060,11280,11280,11280,11280,0
|
|
20230901,184400,269705060,11280,11280,11280,11280,0
|
|
20230901,184300,269705060,11280,11280,11280,11280,0
|
|
20230901,184200,269705060,11280,11280,11280,11280,0
|
|
20230901,184100,269705060,11280,11280,11280,11280,0
|
|
20230901,184000,269705060,11280,11280,11280,11280,0
|
|
20230901,183900,269705060,11280,11280,11280,11280,0
|
|
20230901,183800,269705060,11280,11280,11280,11280,0
|
|
20230901,183700,269705060,11280,11280,11280,11280,0
|
|
20230901,183600,269705060,11280,11280,11280,11280,0
|
|
20230901,183500,269705060,11280,11280,11280,11280,0
|
|
20230901,183400,269705060,11280,11280,11280,11280,0
|
|
20230901,183300,269705060,11280,11280,11280,11280,0
|
|
20230901,183200,269705060,11280,11280,11280,11280,0
|
|
20230901,183100,269705060,11280,11280,11280,11280,0
|
|
20230901,183000,269705060,11280,11280,11280,11280,0
|
|
20230901,182900,269705060,11280,11280,11280,11280,0
|
|
20230901,182800,269705060,11280,11280,11280,11280,346
|
|
20230901,182700,269705060,11280,11280,11280,11280,0
|
|
20230901,182600,269705060,11280,11280,11280,11280,0
|
|
20230901,182500,269705060,11280,11280,11280,11280,0
|
|
20230901,182400,269705060,11280,11280,11280,11280,0
|
|
20230901,182300,269705060,11280,11280,11280,11280,0
|
|
20230901,182200,269705060,11280,11280,11280,11280,0
|
|
20230901,182100,269705060,11280,11280,11280,11280,0
|
|
20230901,182000,269705060,11280,11280,11280,11280,0
|
|
20230901,181900,269705060,11280,11280,11280,11280,0
|
|
20230901,181800,269705060,11280,11280,11280,11280,0
|
|
20230901,181700,269705060,11280,11280,11280,11280,0
|
|
20230901,181600,269705060,11280,11280,11280,11280,0
|
|
20230901,181500,269705060,11280,11280,11280,11280,0
|
|
20230901,181400,269705060,11280,11280,11280,11280,0
|
|
20230901,181300,269705060,11280,11280,11280,11280,0
|
|
20230901,181200,269705060,11280,11280,11280,11280,0
|
|
20230901,181100,269705060,11280,11280,11280,11280,0
|
|
20230901,181000,269705060,11280,11280,11280,11280,0
|
|
20230901,180900,269705060,11280,11280,11280,11280,0
|
|
20230901,180800,269705060,11280,11280,11280,11280,0
|
|
20230901,180700,269705060,11280,11280,11280,11280,0
|
|
20230901,180600,269705060,11280,11280,11280,11280,0
|
|
20230901,180500,269705060,11280,11280,11280,11280,0
|
|
20230901,180400,269705060,11280,11280,11280,11280,0
|
|
20230901,180300,269705060,11280,11280,11280,11280,0
|
|
20230901,180200,269705060,11280,11280,11280,11280,0
|
|
20230901,180100,269705060,11280,11280,11280,11280,0
|
|
20230901,180000,269705060,11280,11280,11280,11280,0
|
|
20230901,175900,269705060,11280,11280,11280,11280,0
|
|
20230901,175800,269705060,11280,11280,11280,11280,346
|
|
20230901,175700,269705060,11280,11280,11280,11280,0
|
|
20230901,175600,269705060,11280,11280,11280,11280,0
|
|
20230901,175500,269705060,11280,11280,11280,11280,0
|
|
20230901,175400,269705060,11280,11280,11280,11280,0
|
|
20230901,175300,269705060,11280,11280,11280,11280,0
|
|
20230901,175200,269705060,11280,11280,11280,11280,0
|
|
20230901,175100,269705060,11280,11280,11280,11280,0
|
|
20230901,175000,269705060,11280,11280,11280,11280,0
|
|
20230901,174900,269705060,11280,11280,11280,11280,0
|
|
20230901,174800,269705060,11280,11280,11280,11280,0
|
|
20230901,174700,269705060,11280,11280,11280,11280,0
|
|
20230901,174600,269705060,11280,11280,11280,11280,0
|
|
20230901,174500,269705060,11280,11280,11280,11280,0
|
|
20230901,174400,269705060,11280,11280,11280,11280,0
|
|
20230901,174300,269705060,11280,11280,11280,11280,0
|
|
20230901,174200,269705060,11280,11280,11280,11280,0
|
|
20230901,174100,269705060,11280,11280,11280,11280,0
|
|
20230901,174000,269705060,11280,11280,11280,11280,0
|
|
20230901,173900,269705060,11280,11280,11280,11280,0
|
|
20230901,173800,269705060,11280,11280,11280,11280,0
|
|
20230901,173700,269705060,11280,11280,11280,11280,0
|
|
20230901,173600,269705060,11280,11280,11280,11280,0
|
|
20230901,173500,269705060,11280,11280,11280,11280,0
|
|
20230901,173400,269705060,11280,11280,11280,11280,0
|
|
20230901,173300,269705060,11280,11280,11280,11280,0
|
|
20230901,173200,269705060,11280,11280,11280,11280,0
|
|
20230901,173100,269705060,11280,11280,11280,11280,0
|
|
20230901,173000,269705060,11280,11280,11280,11280,0
|
|
20230901,172900,269705060,11280,11280,11280,11280,0
|
|
20230901,172800,269705060,11280,11280,11280,11280,346
|
|
20230901,172700,269705060,11280,11280,11280,11280,0
|
|
20230901,172600,269705060,11280,11280,11280,11280,0
|
|
20230901,172500,269705060,11280,11280,11280,11280,0
|
|
20230901,172400,269705060,11280,11280,11280,11280,0
|
|
20230901,172300,269705060,11280,11280,11280,11280,0
|
|
20230901,172200,269705060,11280,11280,11280,11280,0
|
|
20230901,172100,269705060,11280,11280,11280,11280,0
|
|
20230901,172000,269705060,11280,11280,11280,11280,0
|
|
20230901,171900,269705060,11280,11280,11280,11280,0
|
|
20230901,171800,269705060,11280,11280,11280,11280,0
|
|
20230901,171700,269705060,11280,11280,11280,11280,0
|
|
20230901,171600,269705060,11280,11280,11280,11280,0
|
|
20230901,171500,269705060,11280,11280,11280,11280,0
|
|
20230901,171400,269705060,11280,11280,11280,11280,0
|
|
20230901,171300,269705060,11280,11280,11280,11280,0
|
|
20230901,171200,269705060,11280,11280,11280,11280,0
|
|
20230901,171100,269705060,11280,11280,11280,11280,0
|
|
20230901,171000,269705060,11280,11280,11280,11280,0
|
|
20230901,170900,269705060,11280,11280,11280,11280,0
|
|
20230901,170800,269705060,11280,11280,11280,11280,0
|
|
20230901,170700,269705060,11280,11280,11280,11280,0
|
|
20230901,170600,269705060,11280,11280,11280,11280,0
|
|
20230901,170500,269705060,11280,11280,11280,11280,0
|
|
20230901,170400,269705060,11280,11280,11280,11280,0
|
|
20230901,170300,269705060,11280,11280,11280,11280,0
|
|
20230901,170200,269705060,11280,11280,11280,11280,0
|
|
20230901,170100,269705060,11280,11280,11280,11280,0
|
|
20230901,170000,269705060,11280,11280,11280,11280,0
|
|
20230901,165900,269705060,11280,11280,11280,11280,0
|
|
20230901,165800,269705060,11280,11280,11280,11280,346
|
|
20230901,165700,269705060,11280,11280,11280,11280,0
|
|
20230901,165600,269705060,11280,11280,11280,11280,0
|
|
20230901,165500,269705060,11280,11280,11280,11280,0
|
|
20230901,165400,269705060,11280,11280,11280,11280,0
|
|
20230901,165300,269705060,11280,11280,11280,11280,0
|
|
20230901,165200,269705060,11280,11280,11280,11280,0
|
|
20230901,165100,269705060,11280,11280,11280,11280,0
|
|
20230901,165000,269705060,11280,11280,11280,11280,0
|
|
20230901,164900,269705060,11280,11280,11280,11280,0
|
|
20230901,164800,269705060,11280,11280,11280,11280,0
|
|
20230901,164700,269705060,11280,11280,11280,11280,0
|
|
20230901,164600,269705060,11280,11280,11280,11280,0
|
|
20230901,164500,269705060,11280,11280,11280,11280,0
|
|
20230901,164400,269705060,11280,11280,11280,11280,0
|
|
20230901,164300,269705060,11280,11280,11280,11280,0
|
|
20230901,164200,269705060,11280,11280,11280,11280,0
|
|
20230901,164100,269705060,11280,11280,11280,11280,0
|
|
20230901,164000,269705060,11280,11280,11280,11280,0
|
|
20230901,163900,269705060,11280,11280,11280,11280,0
|
|
20230901,163800,269705060,11280,11280,11280,11280,0
|
|
20230901,163700,269705060,11280,11280,11280,11280,0
|
|
20230901,163600,269705060,11280,11280,11280,11280,0
|
|
20230901,163500,269705060,11280,11280,11280,11280,0
|
|
20230901,163400,269705060,11280,11280,11280,11280,0
|
|
20230901,163300,269705060,11280,11280,11280,11280,0
|
|
20230901,163200,269705060,11280,11280,11280,11280,0
|
|
20230901,163100,269705060,11280,11280,11280,11280,0
|
|
20230901,163000,269705060,11280,11280,11280,11280,0
|
|
20230901,162900,269705060,11280,11280,11280,11280,0
|
|
20230901,162800,269705060,11280,11280,11280,11280,346
|
|
20230901,162700,269705060,11280,11280,11280,11280,0
|
|
20230901,162600,269705060,11280,11280,11280,11280,0
|
|
20230901,162500,269705060,11280,11280,11280,11280,0
|
|
20230901,162400,269705060,11280,11280,11280,11280,0
|
|
20230901,162300,269705060,11280,11280,11280,11280,0
|
|
20230901,162200,269705060,11280,11280,11280,11280,0
|
|
20230901,162100,269705060,11280,11280,11280,11280,0
|
|
20230901,162000,269705060,11280,11280,11280,11280,0
|
|
20230901,161900,269705060,11280,11280,11280,11280,0
|
|
20230901,161800,269705060,11280,11280,11280,11280,0
|
|
20230901,161700,269705060,11280,11280,11280,11280,0
|
|
20230901,161600,269705060,11280,11280,11280,11280,0
|
|
20230901,161500,269705060,11280,11280,11280,11280,0
|
|
20230901,161400,269705060,11280,11280,11280,11280,0
|
|
20230901,161300,269705060,11280,11280,11280,11280,0
|
|
20230901,161200,269705060,11280,11280,11280,11280,0
|
|
20230901,161100,269705060,11280,11280,11280,11280,0
|
|
20230901,161000,269705060,11280,11280,11280,11280,0
|
|
20230901,160900,269705060,11280,11280,11280,11280,0
|
|
20230901,160800,269705060,11280,11280,11280,11280,0
|
|
20230901,160700,269705060,11280,11280,11280,11280,0
|
|
20230901,160600,269705060,11280,11280,11280,11280,0
|
|
20230901,160500,269705060,11280,11280,11280,11280,0
|
|
20230901,160400,269705060,11280,11280,11280,11280,0
|
|
20230901,160300,269705060,11280,11280,11280,11280,0
|
|
20230901,160200,269705060,11280,11280,11280,11280,0
|
|
20230901,160100,269705060,11280,11280,11280,11280,0
|
|
20230901,160000,269705060,11280,11280,11280,11280,0
|
|
20230901,155900,269705060,11280,11280,11280,11280,0
|
|
20230901,155800,269705060,11280,11280,11280,11280,346
|
|
20230901,155700,269705060,11280,11280,11280,11280,0
|
|
20230901,155600,269705060,11280,11280,11280,11280,0
|
|
20230901,155500,269705060,11280,11280,11280,11280,0
|
|
20230901,155400,269705060,11280,11280,11280,11280,0
|
|
20230901,155300,269705060,11280,11280,11280,11280,0
|
|
20230901,155200,269705060,11280,11280,11280,11280,0
|
|
20230901,155100,269705060,11280,11280,11280,11280,0
|
|
20230901,155000,269705060,11280,11280,11280,11280,0
|
|
20230901,154900,269705060,11280,11280,11280,11280,0
|
|
20230901,154800,269705060,11280,11280,11280,11280,0
|
|
20230901,154700,269705060,11280,11280,11280,11280,0
|
|
20230901,154600,269705060,11280,11280,11280,11280,0
|
|
20230901,154500,269705060,11280,11280,11280,11280,0
|
|
20230901,154400,269705060,11280,11280,11280,11280,0
|
|
20230901,154300,269705060,11280,11280,11280,11280,0
|
|
20230901,154200,269705060,11280,11280,11280,11280,0
|
|
20230901,154100,269705060,11280,11280,11280,11280,0
|
|
20230901,154000,269705060,11280,11280,11280,11280,0
|
|
20230901,153900,269705060,11280,11280,11280,11280,0
|
|
20230901,153800,269705060,11280,11280,11280,11280,0
|
|
20230901,153700,269705060,11280,11280,11280,11280,0
|
|
20230901,153600,269705060,11280,11280,11280,11280,0
|
|
20230901,153500,269705060,11280,11280,11280,11280,0
|
|
20230901,153400,269705060,11280,11280,11280,11280,0
|
|
20230901,153300,269705060,11280,11280,11280,11280,0
|
|
20230901,153200,269705060,11280,11280,11280,11280,0
|
|
20230901,153100,269705060,11280,11280,11280,11280,0
|
|
20230901,153000,269705060,11280,11280,11280,11280,346
|
|
20230901,152900,265802180,11280,11280,11280,11280,0
|
|
20230901,152800,265802180,11280,11280,11280,11280,0
|
|
20230901,152700,265802180,11280,11280,11280,11280,0
|
|
20230901,152600,265802180,11280,11280,11280,11280,0
|
|
20230901,152500,265802180,11280,11280,11280,11280,0
|
|
20230901,152400,265802180,11280,11280,11280,11280,0
|
|
20230901,152300,265802180,11280,11280,11280,11280,0
|
|
20230901,152200,265802180,11280,11280,11280,11280,0
|
|
20230901,152100,265802180,11280,11280,11280,11280,0
|
|
20230901,152000,265802180,11280,11280,11280,11280,0
|
|
20230901,151900,265802180,11280,11260,11280,11260,21
|
|
20230901,151800,265565600,11160,11270,11270,11160,14
|
|
20230901,151700,265408150,11270,11170,11270,11160,31
|
|
20230901,151600,265061960,11280,11280,11280,11280,1
|
|
20230901,151500,265050680,11170,11210,11280,11160,140
|
|
20230901,151400,263486570,11300,11300,11300,11300,0
|
|
20230901,151300,263486570,11300,11290,11300,11290,18
|
|
20230901,151200,263283190,11210,11210,11210,11210,2
|
|
20230901,151100,263260770,11290,11290,11290,11290,1
|
|
20230901,151000,263249480,11300,11290,11300,11280,103
|
|
20230901,150900,262085630,11300,11300,11300,11300,0
|
|
20230901,150800,262085630,11300,11300,11300,11300,0
|
|
20230901,150700,262085630,11300,11200,11300,11190,37
|
|
20230901,150600,261671150,11160,11160,11160,11160,0
|
|
20230901,150500,261671150,11160,11190,11190,11160,141
|
|
20230901,150400,260095820,11260,11260,11260,11260,1
|
|
20230901,150300,260084560,11190,11200,11280,11190,168
|
|
20230901,150200,258203050,11200,11200,11200,11200,3
|
|
20230901,150100,258169450,11200,11200,11200,11200,0
|
|
20230901,150000,258169450,11200,11220,11220,11200,212
|
|
20230901,145900,255792570,11300,11300,11300,11300,0
|
|
20230901,145800,255792570,11300,11240,11300,11210,135
|
|
20230901,145700,254276970,11240,11240,11240,11240,1
|
|
20230901,145600,254265730,11320,11320,11320,11320,0
|
|
20230901,145500,254265730,11320,11320,11320,11320,0
|
|
20230901,145400,254265730,11320,11320,11320,11320,0
|
|
20230901,145300,254265730,11320,11320,11320,11320,0
|
|
20230901,145200,254265730,11320,11320,11320,11320,0
|
|
20230901,145100,254265730,11320,11320,11320,11320,0
|
|
20230901,145000,254265730,11320,11310,11320,11310,4
|
|
20230901,144900,254220470,11310,11310,11310,11310,1
|
|
20230901,144800,254209160,11210,11210,11210,11210,0
|
|
20230901,144700,254209160,11210,11210,11210,11210,0
|
|
20230901,144600,254209160,11210,11260,11260,11210,86
|
|
20230901,144500,253242100,11320,11320,11320,11320,4
|
|
20230901,144400,253196820,11320,11320,11320,11320,96
|
|
20230901,144300,252110100,11320,11320,11320,11320,0
|
|
20230901,144200,252110100,11320,11320,11320,11320,0
|
|
20230901,144100,252110100,11320,11270,11320,11270,25
|
|
20230901,144000,251828300,11320,11320,11320,11320,0
|
|
20230901,143900,251828300,11320,11320,11320,11320,0
|
|
20230901,143800,251828300,11320,11320,11320,11320,1
|
|
20230901,143700,251816980,11330,11330,11330,11330,0
|
|
20230901,143600,251816980,11330,11330,11330,11330,0
|
|
20230901,143500,251816980,11330,11320,11330,11280,74
|
|
20230901,143400,250981880,11280,11330,11330,11280,142
|
|
20230901,143300,249380070,11340,11340,11340,11340,0
|
|
20230901,143200,249380070,11340,11340,11340,11340,0
|
|
20230901,143100,249380070,11340,11340,11340,11340,0
|
|
20230901,143000,249380070,11340,11340,11340,11340,0
|
|
20230901,142900,249380070,11340,11280,11340,11280,10
|
|
20230901,142800,249267210,11340,11340,11340,11340,1
|
|
20230901,142700,249255870,11350,11350,11350,11350,0
|
|
20230901,142600,249255870,11350,11350,11350,11350,0
|
|
20230901,142500,249255870,11350,11350,11350,11350,0
|
|
20230901,142400,249255870,11350,11350,11350,11350,0
|
|
20230901,142300,249255870,11350,11350,11350,11350,0
|
|
20230901,142200,249255870,11350,11350,11350,11350,0
|
|
20230901,142100,249255870,11350,11350,11350,11350,0
|
|
20230901,142000,249255870,11350,11350,11350,11350,0
|
|
20230901,141900,249255870,11350,11350,11350,11350,1
|
|
20230901,141800,249244520,11280,11280,11280,11280,0
|
|
20230901,141700,249244520,11280,11280,11280,11280,100
|
|
20230901,141600,248116520,11350,11350,11350,11350,0
|
|
20230901,141500,248116520,11350,11350,11350,11350,0
|
|
20230901,141400,248116520,11350,11350,11350,11350,0
|
|
20230901,141300,248116520,11350,11350,11350,11350,1
|
|
20230901,141200,248105170,11300,11300,11300,11300,0
|
|
20230901,141100,248105170,11300,11300,11300,11300,0
|
|
20230901,141000,248105170,11300,11300,11300,11300,0
|
|
20230901,140900,248105170,11300,11300,11300,11300,0
|
|
20230901,140800,248105170,11300,11300,11300,11300,0
|
|
20230901,140700,248105170,11300,11300,11300,11300,0
|
|
20230901,140600,248105170,11300,11300,11300,11300,0
|
|
20230901,140500,248105170,11300,11300,11300,11300,0
|
|
20230901,140400,248105170,11300,11300,11300,11300,151
|
|
20230901,140300,246398870,11300,11340,11340,11300,82
|
|
20230901,140200,245471870,11360,11360,11360,11360,0
|
|
20230901,140100,245471870,11360,11360,11360,11360,0
|
|
20230901,140000,245471870,11360,11360,11360,11360,0
|
|
20230901,135900,245471870,11360,11360,11360,11360,0
|
|
20230901,135800,245471870,11360,11360,11360,11360,0
|
|
20230901,135700,245471870,11360,11360,11360,11360,0
|
|
20230901,135600,245471870,11360,11360,11360,11360,0
|
|
20230901,135500,245471870,11360,11360,11360,11360,0
|
|
20230901,135400,245471870,11360,11360,11360,11360,0
|
|
20230901,135300,245471870,11360,11360,11360,11360,0
|
|
20230901,135200,245471870,11360,11360,11360,11360,0
|
|
20230901,135100,245471870,11360,11350,11360,11350,2
|
|
20230901,135000,245449160,11300,11300,11300,11300,0
|
|
20230901,134900,245449160,11300,11300,11300,11300,0
|
|
20230901,134800,245449160,11300,11300,11300,11300,253
|
|
20230901,134700,242590260,11280,11290,11290,11280,16
|
|
20230901,134600,242409680,11300,11300,11300,11300,80
|
|
20230901,134500,241505680,11300,11300,11300,11300,19
|
|
20230901,134400,241290980,11300,11300,11300,11300,1
|
|
20230901,134300,241279680,11320,11320,11320,11320,0
|
|
20230901,134200,241279680,11320,11320,11320,11320,0
|
|
20230901,134100,241279680,11320,11320,11320,11320,8
|
|
20230901,134000,241189120,11320,11320,11320,11320,0
|
|
20230901,133900,241189120,11320,11370,11370,11320,2
|
|
20230901,133800,241166430,11370,11370,11370,11370,0
|
|
20230901,133700,241166430,11370,11370,11370,11370,0
|
|
20230901,133600,241166430,11370,11370,11370,11370,0
|
|
20230901,133500,241166430,11370,11370,11370,11370,1
|
|
20230901,133400,241155060,11360,11360,11360,11360,0
|
|
20230901,133300,241155060,11360,11360,11360,11360,0
|
|
20230901,133200,241155060,11360,11360,11360,11360,0
|
|
20230901,133100,241155060,11360,11360,11360,11360,6
|
|
20230901,133000,241086900,11370,11370,11370,11370,0
|
|
20230901,132900,241086900,11370,11370,11370,11370,0
|
|
20230901,132800,241086900,11370,11370,11370,11370,0
|
|
20230901,132700,241086900,11370,11370,11370,11370,0
|
|
20230901,132600,241086900,11370,11390,11390,11370,211
|
|
20230901,132500,238687710,11390,11430,11430,11390,109
|
|
20230901,132400,237445100,11440,11430,11440,11430,18
|
|
20230901,132300,237239300,11400,11410,11410,11400,250
|
|
20230901,132200,234387800,11440,11430,11450,11420,73
|
|
20230901,132100,233553960,11440,11440,11440,11440,7
|
|
20230901,132000,233473880,11450,11460,11460,11450,5
|
|
20230901,131900,233416620,11450,11450,11450,11450,1
|
|
20230901,131800,233405170,11460,11460,11460,11460,1
|
|
20230901,131700,233393710,11480,11480,11480,11480,0
|
|
20230901,131600,233393710,11480,11480,11480,11480,1
|
|
20230901,131500,233382230,11460,11460,11460,11460,1
|
|
20230901,131400,233370770,11480,11480,11480,11480,1
|
|
20230901,131300,233359290,11460,11470,11470,11460,5
|
|
20230901,131200,233301950,11480,11480,11480,11480,1
|
|
20230901,131100,233290470,11460,11460,11460,11460,8
|
|
20230901,131000,233198790,11470,11470,11470,11470,5
|
|
20230901,130900,233141440,11480,11480,11480,11480,0
|
|
20230901,130800,233141440,11480,11430,11480,11430,10
|
|
20230901,130700,233026950,11430,11430,11430,11430,12
|
|
20230901,130600,232889790,11430,11430,11430,11430,0
|
|
20230901,130500,232889790,11430,11430,11430,11430,0
|
|
20230901,130400,232889790,11430,11430,11430,11430,0
|
|
20230901,130300,232889790,11430,11430,11430,11430,0
|
|
20230901,130200,232889790,11430,11430,11430,11430,0
|
|
20230901,130100,232889790,11430,11430,11430,11430,0
|
|
20230901,130000,232889790,11430,11430,11430,11430,0
|
|
20230901,125900,232889790,11430,11430,11430,11430,0
|
|
20230901,125800,232889790,11430,11430,11430,11430,51
|
|
20230901,125700,232306860,11430,11430,11430,11430,0
|
|
20230901,125600,232306860,11430,11430,11430,11430,0
|
|
20230901,125500,232306860,11430,11440,11440,11430,148
|
|
20230901,125400,230614200,11440,11440,11440,11440,0
|
|
20230901,125300,230614200,11440,11440,11440,11440,40
|
|
20230901,125200,230156600,11500,11500,11500,11500,0
|
|
20230901,125100,230156600,11500,11480,11500,11480,8
|
|
20230901,125000,230064720,11440,11440,11440,11440,159
|
|
20230901,124900,228245760,11500,11500,11500,11500,0
|
|
20230901,124800,228245760,11500,11500,11500,11500,0
|
|
20230901,124700,228245760,11500,11500,11500,11500,0
|
|
20230901,124600,228245760,11500,11500,11500,11500,0
|
|
20230901,124500,228245760,11500,11500,11500,11500,0
|
|
20230901,124400,228245760,11500,11500,11500,11500,0
|
|
20230901,124300,228245760,11500,11500,11500,11500,0
|
|
20230901,124200,228245760,11500,11500,11500,11500,0
|
|
20230901,124100,228245760,11500,11500,11500,11500,0
|
|
20230901,124000,228245760,11500,11500,11500,11500,0
|
|
20230901,123900,228245760,11500,11500,11500,11500,0
|
|
20230901,123800,228245760,11500,11500,11500,11500,0
|
|
20230901,123700,228245760,11500,11500,11500,11500,0
|
|
20230901,123600,228245760,11500,11500,11500,11500,0
|
|
20230901,123500,228245760,11500,11500,11500,11500,0
|
|
20230901,123400,228245760,11500,11500,11500,11500,0
|
|
20230901,123300,228245760,11500,11500,11500,11500,1
|
|
20230901,123200,228234260,11430,11430,11430,11430,1
|
|
20230901,123100,228222830,11500,11500,11500,11500,0
|
|
20230901,123000,228222830,11500,11500,11500,11500,0
|
|
20230901,122900,228222830,11500,11500,11500,11500,0
|
|
20230901,122800,228222830,11500,11490,11500,11490,4
|
|
20230901,122700,228176850,11450,11450,11450,11440,109
|
|
20230901,122600,226929300,11450,11450,11450,11450,80
|
|
20230901,122500,226013300,11500,11500,11500,11500,0
|
|
20230901,122400,226013300,11500,11500,11500,11500,0
|
|
20230901,122300,226013300,11500,11460,11500,11460,25
|
|
20230901,122200,225726760,11500,11500,11500,11500,0
|
|
20230901,122100,225726760,11500,11500,11500,11500,0
|
|
20230901,122000,225726760,11500,11500,11500,11500,0
|
|
20230901,121900,225726760,11500,11500,11500,11500,0
|
|
20230901,121800,225726760,11500,11500,11500,11500,0
|
|
20230901,121700,225726760,11500,11500,11500,11500,3
|
|
20230901,121600,225692260,11500,11500,11500,11500,0
|
|
20230901,121500,225692260,11500,11500,11500,11500,0
|
|
20230901,121400,225692260,11500,11500,11500,11500,0
|
|
20230901,121300,225692260,11500,11500,11500,11500,0
|
|
20230901,121200,225692260,11500,11500,11500,11500,141
|
|
20230901,121100,224070760,11500,11500,11500,11500,0
|
|
20230901,121000,224070760,11500,11500,11500,11500,1
|
|
20230901,120900,224059260,11480,11480,11480,11480,0
|
|
20230901,120800,224059260,11480,11480,11480,11480,0
|
|
20230901,120700,224059260,11480,11480,11480,11480,93
|
|
20230901,120600,222991620,11480,11500,11500,11480,73
|
|
20230901,120500,222153200,11530,11530,11530,11530,67
|
|
20230901,120400,221380690,11580,11580,11580,11580,0
|
|
20230901,120300,221380690,11580,11540,11580,11540,2001
|
|
20230901,120200,198231210,11540,11460,11540,11460,235
|
|
20230901,120100,195538030,11540,11540,11540,11540,0
|
|
20230901,120000,195538030,11540,11460,11540,11460,221
|
|
20230901,115900,193005290,11540,11540,11540,11540,0
|
|
20230901,115800,193005290,11540,11540,11540,11540,1
|
|
20230901,115700,192993750,11460,11460,11460,11460,47
|
|
20230901,115600,192455130,11550,11460,11550,11460,6
|
|
20230901,115500,192386280,11550,11550,11550,11550,1
|
|
20230901,115400,192374730,11460,11460,11460,11460,0
|
|
20230901,115300,192374730,11460,11560,11560,11460,16
|
|
20230901,115200,192191270,11460,11460,11460,11460,0
|
|
20230901,115100,192191270,11460,11470,11470,11460,30
|
|
20230901,115000,191847320,11560,11560,11560,11560,0
|
|
20230901,114900,191847320,11560,11560,11560,11560,0
|
|
20230901,114800,191847320,11560,11560,11560,11560,0
|
|
20230901,114700,191847320,11560,11470,11560,11470,19
|
|
20230901,114600,191628670,11570,11570,11570,11570,0
|
|
20230901,114500,191628670,11570,11570,11570,11570,0
|
|
20230901,114400,191628670,11570,11570,11570,11570,16
|
|
20230901,114300,191443550,11570,11570,11570,11570,0
|
|
20230901,114200,191443550,11570,11570,11570,11570,0
|
|
20230901,114100,191443550,11570,11570,11570,11570,0
|
|
20230901,114000,191443550,11570,11570,11570,11570,0
|
|
20230901,113900,191443550,11570,11550,11570,11550,11
|
|
20230901,113800,191316480,11480,11480,11480,11480,1
|
|
20230901,113700,191305000,11570,11570,11570,11570,0
|
|
20230901,113600,191305000,11570,11570,11570,11570,5
|
|
20230901,113500,191247150,11570,11570,11570,11570,0
|
|
20230901,113400,191247150,11570,11570,11570,11570,0
|
|
20230901,113300,191247150,11570,11480,11570,11480,45
|
|
20230901,113200,190730380,11480,11480,11480,11480,1
|
|
20230901,113100,190718900,11580,11580,11580,11580,0
|
|
20230901,113000,190718900,11580,11580,11580,11580,0
|
|
20230901,112900,190718900,11580,11580,11580,11580,0
|
|
20230901,112800,190718900,11580,11570,11580,11570,12
|
|
20230901,112700,190580050,11570,11570,11570,11570,1
|
|
20230901,112600,190568480,11460,11460,11460,11460,11
|
|
20230901,112500,190442420,11580,11580,11580,11580,5
|
|
20230901,112400,190384520,11590,11590,11590,11590,0
|
|
20230901,112300,190384520,11590,11590,11590,11590,0
|
|
20230901,112200,190384520,11590,11590,11590,11590,1
|
|
20230901,112100,190372930,11590,11590,11590,11590,0
|
|
20230901,112000,190372930,11590,11560,11590,11560,326
|
|
20230901,111900,186603180,11560,11560,11560,11560,3
|
|
20230901,111800,186568500,11560,11560,11560,11560,0
|
|
20230901,111700,186568500,11560,11560,11560,11560,0
|
|
20230901,111600,186568500,11560,11560,11560,11560,0
|
|
20230901,111500,186568500,11560,11550,11560,11550,200
|
|
20230901,111400,184256530,11560,11550,11560,11530,118
|
|
20230901,111300,182893680,11560,11560,11560,11560,0
|
|
20230901,111200,182893680,11560,11560,11560,11560,0
|
|
20230901,111100,182893680,11560,11560,11560,11560,0
|
|
20230901,111000,182893680,11560,11560,11560,11560,0
|
|
20230901,110900,182893680,11560,11530,11560,11530,630
|
|
20230901,110800,175616670,11530,11540,11540,11440,232
|
|
20230901,110700,172942500,11540,11540,11540,11540,400
|
|
20230901,110600,168326500,11540,11540,11540,11540,100
|
|
20230901,110500,167172500,11540,11540,11540,11540,0
|
|
20230901,110400,167172500,11540,11530,11540,11530,501
|
|
20230901,110300,161395960,11540,11540,11540,11540,0
|
|
20230901,110200,161395960,11540,11540,11540,11540,1
|
|
20230901,110100,161384420,11540,11550,11550,11540,303
|
|
20230901,110000,157884800,11550,11550,11550,11550,0
|
|
20230901,105900,157884800,11550,11550,11550,11550,0
|
|
20230901,105800,157884800,11550,11550,11550,11550,0
|
|
20230901,105700,157884800,11550,11540,11550,11540,129
|
|
20230901,105600,156394940,11560,11560,11560,11560,0
|
|
20230901,105500,156394940,11560,11470,11560,11470,294
|
|
20230901,105400,153022670,11470,11460,11470,11460,18
|
|
20230901,105300,152816380,11470,11490,11590,11470,486
|
|
20230901,105200,147240360,11590,11440,11590,11440,2704
|
|
20230901,105100,116186200,11430,11430,11440,11330,2306
|
|
20230901,105000,89808720,11430,11430,11430,11430,0
|
|
20230901,104900,89808720,11430,11430,11430,11430,0
|
|
20230901,104800,89808720,11430,11430,11430,11430,1
|
|
20230901,104700,89797290,11430,11430,11430,11430,0
|
|
20230901,104600,89797290,11430,11430,11430,11430,0
|
|
20230901,104500,89797290,11430,11430,11430,11430,0
|
|
20230901,104400,89797290,11430,11430,11430,11430,0
|
|
20230901,104300,89797290,11430,11430,11430,11430,0
|
|
20230901,104200,89797290,11430,11430,11430,11430,0
|
|
20230901,104100,89797290,11430,11430,11430,11430,0
|
|
20230901,104000,89797290,11430,11430,11430,11430,0
|
|
20230901,103900,89797290,11430,11430,11430,11430,0
|
|
20230901,103800,89797290,11430,11430,11430,11430,0
|
|
20230901,103700,89797290,11430,11430,11430,11430,1
|
|
20230901,103600,89785860,11260,11360,11360,11260,400
|
|
20230901,103500,85250590,11430,11430,11430,11430,0
|
|
20230901,103400,85250590,11430,11430,11430,11430,0
|
|
20230901,103300,85250590,11430,11360,11430,11360,5
|
|
20230901,103200,85193720,11430,11430,11430,11430,0
|
|
20230901,103100,85193720,11430,11430,11430,11430,0
|
|
20230901,103000,85193720,11430,11430,11430,11430,0
|
|
20230901,102900,85193720,11430,11430,11430,11430,0
|
|
20230901,102800,85193720,11430,11430,11430,11430,3
|
|
20230901,102700,85159430,11440,11440,11440,11440,0
|
|
20230901,102600,85159430,11440,11440,11440,11440,1
|
|
20230901,102500,85147990,11360,11370,11370,11360,22
|
|
20230901,102400,84898060,11440,11440,11440,11440,1
|
|
20230901,102300,84886620,11440,11440,11440,11440,0
|
|
20230901,102200,84886620,11440,11440,11440,11440,0
|
|
20230901,102100,84886620,11440,11440,11440,11440,0
|
|
20230901,102000,84886620,11440,11440,11440,11440,0
|
|
20230901,101900,84886620,11440,11440,11440,11440,0
|
|
20230901,101800,84886620,11440,11440,11440,11440,0
|
|
20230901,101700,84886620,11440,11370,11440,11370,154
|
|
20230901,101600,83134600,11450,11450,11450,11450,0
|
|
20230901,101500,83134600,11450,11440,11450,11440,15
|
|
20230901,101400,82962990,11360,11360,11360,11360,110
|
|
20230901,101300,81713390,11360,11360,11360,11360,0
|
|
20230901,101200,81713390,11360,11360,11360,11360,0
|
|
20230901,101100,81713390,11360,11360,11360,11360,0
|
|
20230901,101000,81713390,11360,11360,11360,11360,4
|
|
20230901,100900,81667950,11470,11460,11470,11460,4
|
|
20230901,100800,81622090,11350,11350,11350,11350,87
|
|
20230901,100700,80634640,11470,11460,11470,11460,186
|
|
20230901,100600,78502590,11450,11440,11450,11430,365
|
|
20230901,100500,74324890,11440,11440,11440,11440,0
|
|
20230901,100400,74324890,11440,11440,11440,11440,50
|
|
20230901,100300,73752890,11440,11420,11440,11420,310
|
|
20230901,100200,70209060,11350,11350,11350,11350,9
|
|
20230901,100100,70106910,11430,11430,11430,11430,0
|
|
20230901,100000,70106910,11430,11430,11430,11430,5
|
|
20230901,095900,70049760,11430,11430,11430,11430,1
|
|
20230901,095800,70038330,11440,11440,11440,11440,0
|
|
20230901,095700,70038330,11440,11340,11440,11340,114
|
|
20230901,095600,68744370,11340,11340,11340,11340,18
|
|
20230901,095500,68540250,11340,11340,11340,11340,0
|
|
20230901,095400,68540250,11340,11340,11340,11340,635
|
|
20230901,095300,61339350,11340,11350,11350,11340,424
|
|
20230901,095200,56531160,11350,11350,11350,11350,72
|
|
20230901,095100,55713960,11350,11350,11350,11350,0
|
|
20230901,095000,55713960,11350,11350,11350,11350,0
|
|
20230901,094900,55713960,11350,11350,11350,11350,20
|
|
20230901,094800,55486960,11450,11440,11450,11440,2
|
|
20230901,094700,55464070,11350,11350,11350,11350,1
|
|
20230901,094600,55452720,11450,11450,11450,11450,0
|
|
20230901,094500,55452720,11450,11450,11450,11450,0
|
|
20230901,094400,55452720,11450,11450,11450,11450,1
|
|
20230901,094300,55441270,11380,11380,11380,11380,157
|
|
20230901,094200,53654610,11450,11450,11450,11450,0
|
|
20230901,094100,53654610,11450,11450,11450,11450,10
|
|
20230901,094000,53540110,11450,11340,11450,11340,521
|
|
20230901,093900,47610600,11340,11340,11340,11340,2
|
|
20230901,093800,47587920,11380,11380,11380,11380,0
|
|
20230901,093700,47587920,11380,11380,11380,11380,0
|
|
20230901,093600,47587920,11380,11330,11380,11330,193
|
|
20230901,093500,45396260,11340,11310,11360,11310,101
|
|
20230901,093400,44251240,11310,11300,11310,11300,12
|
|
20230901,093300,44115620,11290,11290,11290,11290,4
|
|
20230901,093200,44070460,11400,11400,11400,11400,0
|
|
20230901,093100,44070460,11400,11400,11400,11400,0
|
|
20230901,093000,44070460,11400,11400,11400,11400,0
|
|
20230901,092900,44070460,11400,11400,11400,11400,0
|
|
20230901,092800,44070460,11400,11400,11400,11400,0
|
|
20230901,092700,44070460,11400,11400,11400,11400,90
|
|
20230901,092600,43044460,11400,11290,11400,11290,103
|
|
20230901,092500,41875760,11290,11400,11410,11290,28
|
|
20230901,092400,41556540,11410,11410,11410,11410,0
|
|
20230901,092300,41556540,11410,11350,11410,11350,102
|
|
20230901,092200,40397880,11350,11350,11350,11350,0
|
|
20230901,092100,40397880,11350,11350,11350,11350,0
|
|
20230901,092000,40397880,11350,11350,11350,11350,20
|
|
20230901,091900,40170880,11350,11350,11350,11350,0
|
|
20230901,091800,40170880,11350,11350,11350,11350,0
|
|
20230901,091700,40170880,11350,11350,11350,11350,0
|
|
20230901,091600,40170880,11350,11350,11350,11350,0
|
|
20230901,091500,40170880,11350,11350,11350,11350,0
|
|
20230901,091400,40170880,11350,11350,11350,11350,0
|
|
20230901,091300,40170880,11350,11350,11350,11350,0
|
|
20230901,091200,40170880,11350,11340,11350,11340,2034
|
|
20230901,091100,17105220,11340,11340,11340,11340,1
|
|
20230901,091000,17093880,11340,11270,11340,11270,206
|
|
20230901,090900,14764350,11260,11150,11260,11150,129
|
|
20230901,090800,13322490,11150,11160,11160,11150,91
|
|
20230901,090700,12307700,11180,11180,11180,11180,498
|
|
20230901,090600,6740060,11180,11180,11180,11180,0
|
|
20230901,090500,6740060,11180,11180,11180,11180,69
|
|
20230901,090400,5968640,11150,11200,11200,11150,365
|
|
20230901,090300,1898030,11290,11290,11290,11290,0
|
|
20230901,090200,1898030,11290,11290,11290,11290,4
|
|
20230901,090100,1852870,11230,11230,11230,11230,0
|
|
20230901,090000,1852870,11230,11230,11230,11150,165
|