656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195300,222065980,3480,3480,3480,3480,1597
|
|
20230901,195200,222065980,3480,3480,3480,3480,0
|
|
20230901,195100,222065980,3480,3480,3480,3480,0
|
|
20230901,195000,222065980,3480,3480,3480,3480,0
|
|
20230901,194900,222065980,3480,3480,3480,3480,0
|
|
20230901,194800,222065980,3480,3480,3480,3480,0
|
|
20230901,194700,222065980,3480,3480,3480,3480,0
|
|
20230901,194600,222065980,3480,3480,3480,3480,0
|
|
20230901,194500,222065980,3480,3480,3480,3480,0
|
|
20230901,194400,222065980,3480,3480,3480,3480,0
|
|
20230901,194300,222065980,3480,3480,3480,3480,0
|
|
20230901,194200,222065980,3480,3480,3480,3480,0
|
|
20230901,194100,222065980,3480,3480,3480,3480,0
|
|
20230901,194000,222065980,3480,3480,3480,3480,0
|
|
20230901,193900,222065980,3480,3480,3480,3480,0
|
|
20230901,193800,222065980,3480,3480,3480,3480,0
|
|
20230901,193700,222065980,3480,3480,3480,3480,0
|
|
20230901,193600,222065980,3480,3480,3480,3480,0
|
|
20230901,193500,222065980,3480,3480,3480,3480,0
|
|
20230901,193400,222065980,3480,3480,3480,3480,0
|
|
20230901,193300,222065980,3480,3480,3480,3480,0
|
|
20230901,193200,222065980,3480,3480,3480,3480,0
|
|
20230901,193100,222065980,3480,3480,3480,3480,0
|
|
20230901,193000,222065980,3480,3480,3480,3480,0
|
|
20230901,192900,222065980,3480,3480,3480,3480,0
|
|
20230901,192800,222065980,3480,3480,3480,3480,0
|
|
20230901,192700,222065980,3480,3480,3480,3480,0
|
|
20230901,192600,222065980,3480,3480,3480,3480,0
|
|
20230901,192500,222065980,3480,3480,3480,3480,0
|
|
20230901,192400,222065980,3480,3480,3480,3480,0
|
|
20230901,192300,222065980,3480,3480,3480,3480,1597
|
|
20230901,192200,222065980,3480,3480,3480,3480,0
|
|
20230901,192100,222065980,3480,3480,3480,3480,0
|
|
20230901,192000,222065980,3480,3480,3480,3480,0
|
|
20230901,191900,222065980,3480,3480,3480,3480,0
|
|
20230901,191800,222065980,3480,3480,3480,3480,0
|
|
20230901,191700,222065980,3480,3480,3480,3480,0
|
|
20230901,191600,222065980,3480,3480,3480,3480,0
|
|
20230901,191500,222065980,3480,3480,3480,3480,0
|
|
20230901,191400,222065980,3480,3480,3480,3480,0
|
|
20230901,191300,222065980,3480,3480,3480,3480,0
|
|
20230901,191200,222065980,3480,3480,3480,3480,0
|
|
20230901,191100,222065980,3480,3480,3480,3480,0
|
|
20230901,191000,222065980,3480,3480,3480,3480,0
|
|
20230901,190900,222065980,3480,3480,3480,3480,0
|
|
20230901,190800,222065980,3480,3480,3480,3480,0
|
|
20230901,190700,222065980,3480,3480,3480,3480,0
|
|
20230901,190600,222065980,3480,3480,3480,3480,0
|
|
20230901,190500,222065980,3480,3480,3480,3480,0
|
|
20230901,190400,222065980,3480,3480,3480,3480,0
|
|
20230901,190300,222065980,3480,3480,3480,3480,0
|
|
20230901,190200,222065980,3480,3480,3480,3480,0
|
|
20230901,190100,222065980,3480,3480,3480,3480,0
|
|
20230901,190000,222065980,3480,3480,3480,3480,0
|
|
20230901,185900,222065980,3480,3480,3480,3480,0
|
|
20230901,185800,222065980,3480,3480,3480,3480,0
|
|
20230901,185700,222065980,3480,3480,3480,3480,0
|
|
20230901,185600,222065980,3480,3480,3480,3480,0
|
|
20230901,185500,222065980,3480,3480,3480,3480,0
|
|
20230901,185400,222065980,3480,3480,3480,3480,0
|
|
20230901,185300,222065980,3480,3480,3480,3480,1597
|
|
20230901,185200,222065980,3480,3480,3480,3480,0
|
|
20230901,185100,222065980,3480,3480,3480,3480,0
|
|
20230901,185000,222065980,3480,3480,3480,3480,0
|
|
20230901,184900,222065980,3480,3480,3480,3480,0
|
|
20230901,184800,222065980,3480,3480,3480,3480,0
|
|
20230901,184700,222065980,3480,3480,3480,3480,0
|
|
20230901,184600,222065980,3480,3480,3480,3480,0
|
|
20230901,184500,222065980,3480,3480,3480,3480,0
|
|
20230901,184400,222065980,3480,3480,3480,3480,0
|
|
20230901,184300,222065980,3480,3480,3480,3480,0
|
|
20230901,184200,222065980,3480,3480,3480,3480,0
|
|
20230901,184100,222065980,3480,3480,3480,3480,0
|
|
20230901,184000,222065980,3480,3480,3480,3480,0
|
|
20230901,183900,222065980,3480,3480,3480,3480,0
|
|
20230901,183800,222065980,3480,3480,3480,3480,0
|
|
20230901,183700,222065980,3480,3480,3480,3480,0
|
|
20230901,183600,222065980,3480,3480,3480,3480,0
|
|
20230901,183500,222065980,3480,3480,3480,3480,0
|
|
20230901,183400,222065980,3480,3480,3480,3480,0
|
|
20230901,183300,222065980,3480,3480,3480,3480,0
|
|
20230901,183200,222065980,3480,3480,3480,3480,0
|
|
20230901,183100,222065980,3480,3480,3480,3480,0
|
|
20230901,183000,222065980,3480,3480,3480,3480,0
|
|
20230901,182900,222065980,3480,3480,3480,3480,0
|
|
20230901,182800,222065980,3480,3480,3480,3480,0
|
|
20230901,182700,222065980,3480,3480,3480,3480,0
|
|
20230901,182600,222065980,3480,3480,3480,3480,0
|
|
20230901,182500,222065980,3480,3480,3480,3480,0
|
|
20230901,182400,222065980,3480,3480,3480,3480,0
|
|
20230901,182300,222065980,3480,3480,3480,3480,1597
|
|
20230901,182200,222065980,3480,3480,3480,3480,0
|
|
20230901,182100,222065980,3480,3480,3480,3480,0
|
|
20230901,182000,222065980,3480,3480,3480,3480,0
|
|
20230901,181900,222065980,3480,3480,3480,3480,0
|
|
20230901,181800,222065980,3480,3480,3480,3480,0
|
|
20230901,181700,222065980,3480,3480,3480,3480,0
|
|
20230901,181600,222065980,3480,3480,3480,3480,0
|
|
20230901,181500,222065980,3480,3480,3480,3480,0
|
|
20230901,181400,222065980,3480,3480,3480,3480,0
|
|
20230901,181300,222065980,3480,3480,3480,3480,0
|
|
20230901,181200,222065980,3480,3480,3480,3480,0
|
|
20230901,181100,222065980,3480,3480,3480,3480,0
|
|
20230901,181000,222065980,3480,3480,3480,3480,0
|
|
20230901,180900,222065980,3480,3480,3480,3480,0
|
|
20230901,180800,222065980,3480,3480,3480,3480,0
|
|
20230901,180700,222065980,3480,3480,3480,3480,0
|
|
20230901,180600,222065980,3480,3480,3480,3480,0
|
|
20230901,180500,222065980,3480,3480,3480,3480,0
|
|
20230901,180400,222065980,3480,3480,3480,3480,0
|
|
20230901,180300,222065980,3480,3480,3480,3480,0
|
|
20230901,180200,222065980,3480,3480,3480,3480,0
|
|
20230901,180100,222065980,3480,3480,3480,3480,0
|
|
20230901,180000,222065980,3480,3480,3480,3480,0
|
|
20230901,175900,222065980,3480,3480,3480,3480,0
|
|
20230901,175800,222065980,3480,3480,3480,3480,0
|
|
20230901,175700,222065980,3480,3480,3480,3480,0
|
|
20230901,175600,222065980,3480,3480,3480,3480,0
|
|
20230901,175500,222065980,3480,3480,3480,3480,0
|
|
20230901,175400,222065980,3480,3480,3480,3480,0
|
|
20230901,175300,222065980,3480,3480,3480,3480,1597
|
|
20230901,175200,222065980,3480,3480,3480,3480,0
|
|
20230901,175100,222065980,3480,3480,3480,3480,0
|
|
20230901,175000,222065980,3480,3480,3480,3480,0
|
|
20230901,174900,222065980,3480,3480,3480,3480,0
|
|
20230901,174800,222065980,3480,3480,3480,3480,0
|
|
20230901,174700,222065980,3480,3480,3480,3480,0
|
|
20230901,174600,222065980,3480,3480,3480,3480,0
|
|
20230901,174500,222065980,3480,3480,3480,3480,0
|
|
20230901,174400,222065980,3480,3480,3480,3480,0
|
|
20230901,174300,222065980,3480,3480,3480,3480,0
|
|
20230901,174200,222065980,3480,3480,3480,3480,0
|
|
20230901,174100,222065980,3480,3480,3480,3480,0
|
|
20230901,174000,222065980,3480,3480,3480,3480,0
|
|
20230901,173900,222065980,3480,3480,3480,3480,0
|
|
20230901,173800,222065980,3480,3480,3480,3480,0
|
|
20230901,173700,222065980,3480,3480,3480,3480,0
|
|
20230901,173600,222065980,3480,3480,3480,3480,0
|
|
20230901,173500,222065980,3480,3480,3480,3480,0
|
|
20230901,173400,222065980,3480,3480,3480,3480,0
|
|
20230901,173300,222065980,3480,3480,3480,3480,0
|
|
20230901,173200,222065980,3480,3480,3480,3480,0
|
|
20230901,173100,222065980,3480,3480,3480,3480,0
|
|
20230901,173000,222065980,3480,3480,3480,3480,0
|
|
20230901,172900,222065980,3480,3480,3480,3480,0
|
|
20230901,172800,222065980,3480,3480,3480,3480,0
|
|
20230901,172700,222065980,3480,3480,3480,3480,0
|
|
20230901,172600,222065980,3480,3480,3480,3480,0
|
|
20230901,172500,222065980,3480,3480,3480,3480,0
|
|
20230901,172400,222065980,3480,3480,3480,3480,0
|
|
20230901,172300,222065980,3480,3480,3480,3480,1597
|
|
20230901,172200,222065980,3480,3480,3480,3480,0
|
|
20230901,172100,222065980,3480,3480,3480,3480,0
|
|
20230901,172000,222065980,3480,3480,3480,3480,0
|
|
20230901,171900,222065980,3480,3480,3480,3480,0
|
|
20230901,171800,222065980,3480,3480,3480,3480,0
|
|
20230901,171700,222065980,3480,3480,3480,3480,0
|
|
20230901,171600,222065980,3480,3480,3480,3480,0
|
|
20230901,171500,222065980,3480,3480,3480,3480,0
|
|
20230901,171400,222065980,3480,3480,3480,3480,0
|
|
20230901,171300,222065980,3480,3480,3480,3480,0
|
|
20230901,171200,222065980,3480,3480,3480,3480,0
|
|
20230901,171100,222065980,3480,3480,3480,3480,0
|
|
20230901,171000,222065980,3480,3480,3480,3480,0
|
|
20230901,170900,222065980,3480,3480,3480,3480,0
|
|
20230901,170800,222065980,3480,3480,3480,3480,0
|
|
20230901,170700,222065980,3480,3480,3480,3480,0
|
|
20230901,170600,222065980,3480,3480,3480,3480,0
|
|
20230901,170500,222065980,3480,3480,3480,3480,0
|
|
20230901,170400,222065980,3480,3480,3480,3480,0
|
|
20230901,170300,222065980,3480,3480,3480,3480,0
|
|
20230901,170200,222065980,3480,3480,3480,3480,0
|
|
20230901,170100,222065980,3480,3480,3480,3480,0
|
|
20230901,170000,222065980,3480,3480,3480,3480,0
|
|
20230901,165900,222065980,3480,3480,3480,3480,0
|
|
20230901,165800,222065980,3480,3480,3480,3480,0
|
|
20230901,165700,222065980,3480,3480,3480,3480,0
|
|
20230901,165600,222065980,3480,3480,3480,3480,0
|
|
20230901,165500,222065980,3480,3480,3480,3480,0
|
|
20230901,165400,222065980,3480,3480,3480,3480,0
|
|
20230901,165300,222065980,3480,3480,3480,3480,1597
|
|
20230901,165200,222065980,3480,3480,3480,3480,0
|
|
20230901,165100,222065980,3480,3480,3480,3480,0
|
|
20230901,165000,222065980,3480,3480,3480,3480,0
|
|
20230901,164900,222065980,3480,3480,3480,3480,0
|
|
20230901,164800,222065980,3480,3480,3480,3480,0
|
|
20230901,164700,222065980,3480,3480,3480,3480,0
|
|
20230901,164600,222065980,3480,3480,3480,3480,0
|
|
20230901,164500,222065980,3480,3480,3480,3480,0
|
|
20230901,164400,222065980,3480,3480,3480,3480,0
|
|
20230901,164300,222065980,3480,3480,3480,3480,0
|
|
20230901,164200,222065980,3480,3480,3480,3480,0
|
|
20230901,164100,222065980,3480,3480,3480,3480,0
|
|
20230901,164000,222065980,3480,3480,3480,3480,0
|
|
20230901,163900,222065980,3480,3480,3480,3480,0
|
|
20230901,163800,222065980,3480,3480,3480,3480,0
|
|
20230901,163700,222065980,3480,3480,3480,3480,0
|
|
20230901,163600,222065980,3480,3480,3480,3480,0
|
|
20230901,163500,222065980,3480,3480,3480,3480,0
|
|
20230901,163400,222065980,3480,3480,3480,3480,0
|
|
20230901,163300,222065980,3480,3480,3480,3480,0
|
|
20230901,163200,222065980,3480,3480,3480,3480,0
|
|
20230901,163100,222065980,3480,3480,3480,3480,0
|
|
20230901,163000,222065980,3480,3480,3480,3480,0
|
|
20230901,162900,222065980,3480,3480,3480,3480,0
|
|
20230901,162800,222065980,3480,3480,3480,3480,0
|
|
20230901,162700,222065980,3480,3480,3480,3480,0
|
|
20230901,162600,222065980,3480,3480,3480,3480,0
|
|
20230901,162500,222065980,3480,3480,3480,3480,0
|
|
20230901,162400,222065980,3480,3480,3480,3480,0
|
|
20230901,162300,222065980,3480,3480,3480,3480,1597
|
|
20230901,162200,222065980,3480,3480,3480,3480,0
|
|
20230901,162100,222065980,3480,3480,3480,3480,0
|
|
20230901,162000,222065980,3480,3480,3480,3480,0
|
|
20230901,161900,222065980,3480,3480,3480,3480,0
|
|
20230901,161800,222065980,3480,3480,3480,3480,0
|
|
20230901,161700,222065980,3480,3480,3480,3480,0
|
|
20230901,161600,222065980,3480,3480,3480,3480,0
|
|
20230901,161500,222065980,3480,3480,3480,3480,0
|
|
20230901,161400,222065980,3480,3480,3480,3480,0
|
|
20230901,161300,222065980,3480,3480,3480,3480,0
|
|
20230901,161200,222065980,3480,3480,3480,3480,0
|
|
20230901,161100,222065980,3480,3480,3480,3480,0
|
|
20230901,161000,222065980,3480,3480,3480,3480,0
|
|
20230901,160900,222065980,3480,3480,3480,3480,0
|
|
20230901,160800,222065980,3480,3480,3480,3480,0
|
|
20230901,160700,222065980,3480,3480,3480,3480,0
|
|
20230901,160600,222065980,3480,3480,3480,3480,0
|
|
20230901,160500,222065980,3480,3480,3480,3480,0
|
|
20230901,160400,222065980,3480,3480,3480,3480,0
|
|
20230901,160300,222065980,3480,3480,3480,3480,0
|
|
20230901,160200,222065980,3480,3480,3480,3480,0
|
|
20230901,160100,222065980,3480,3480,3480,3480,0
|
|
20230901,160000,222065980,3480,3480,3480,3480,0
|
|
20230901,155900,222065980,3480,3480,3480,3480,0
|
|
20230901,155800,222065980,3480,3480,3480,3480,0
|
|
20230901,155700,222065980,3480,3480,3480,3480,0
|
|
20230901,155600,222065980,3480,3480,3480,3480,0
|
|
20230901,155500,222065980,3480,3480,3480,3480,0
|
|
20230901,155400,222065980,3480,3480,3480,3480,0
|
|
20230901,155300,222065980,3480,3480,3480,3480,1597
|
|
20230901,155200,222065980,3480,3480,3480,3480,0
|
|
20230901,155100,222065980,3480,3480,3480,3480,0
|
|
20230901,155000,222065980,3480,3480,3480,3480,0
|
|
20230901,154900,222065980,3480,3480,3480,3480,0
|
|
20230901,154800,222065980,3480,3480,3480,3480,0
|
|
20230901,154700,222065980,3480,3480,3480,3480,0
|
|
20230901,154600,222065980,3480,3480,3480,3480,0
|
|
20230901,154500,222065980,3480,3480,3480,3480,0
|
|
20230901,154400,222065980,3480,3480,3480,3480,0
|
|
20230901,154300,222065980,3480,3480,3480,3480,0
|
|
20230901,154200,222065980,3480,3480,3480,3480,0
|
|
20230901,154100,222065980,3480,3480,3480,3480,0
|
|
20230901,154000,222065980,3480,3480,3480,3480,0
|
|
20230901,153900,222065980,3480,3480,3480,3480,0
|
|
20230901,153800,222065980,3480,3480,3480,3480,0
|
|
20230901,153700,222065980,3480,3480,3480,3480,0
|
|
20230901,153600,222065980,3480,3480,3480,3480,0
|
|
20230901,153500,222065980,3480,3480,3480,3480,0
|
|
20230901,153400,222065980,3480,3480,3480,3480,0
|
|
20230901,153300,222065980,3480,3480,3480,3480,0
|
|
20230901,153200,222065980,3480,3480,3480,3480,0
|
|
20230901,153100,222065980,3480,3480,3480,3480,0
|
|
20230901,153000,222065980,3480,3480,3480,3480,1597
|
|
20230901,152900,216508420,3470,3470,3470,3470,0
|
|
20230901,152800,216508420,3470,3470,3470,3470,0
|
|
20230901,152700,216508420,3470,3470,3470,3470,0
|
|
20230901,152600,216508420,3470,3470,3470,3470,0
|
|
20230901,152500,216508420,3470,3470,3470,3470,0
|
|
20230901,152400,216508420,3470,3470,3470,3470,0
|
|
20230901,152300,216508420,3470,3470,3470,3470,0
|
|
20230901,152200,216508420,3470,3470,3470,3470,0
|
|
20230901,152100,216508420,3470,3470,3470,3470,0
|
|
20230901,152000,216508420,3470,3470,3470,3470,0
|
|
20230901,151900,216508420,3470,3470,3470,3465,36
|
|
20230901,151800,216383625,3470,3480,3480,3470,239
|
|
20230901,151700,215553890,3480,3480,3480,3480,79
|
|
20230901,151600,215278970,3480,3480,3480,3480,10
|
|
20230901,151500,215244170,3480,3480,3480,3480,0
|
|
20230901,151400,215244170,3480,3480,3480,3480,63
|
|
20230901,151300,215024930,3480,3480,3480,3480,0
|
|
20230901,151200,215024930,3480,3480,3480,3480,170
|
|
20230901,151100,214433330,3480,3480,3480,3480,1
|
|
20230901,151000,214429850,3480,3480,3480,3480,0
|
|
20230901,150900,214429850,3480,3480,3480,3480,0
|
|
20230901,150800,214429850,3480,3480,3480,3480,1
|
|
20230901,150700,214426370,3480,3480,3480,3480,5
|
|
20230901,150600,214408970,3470,3470,3470,3470,0
|
|
20230901,150500,214408970,3470,3470,3470,3470,110
|
|
20230901,150400,214027270,3470,3475,3475,3470,4954
|
|
20230901,150300,196826495,3475,3475,3475,3475,0
|
|
20230901,150200,196826495,3475,3475,3475,3475,0
|
|
20230901,150100,196826495,3475,3475,3475,3475,0
|
|
20230901,150000,196826495,3475,3485,3485,3475,893
|
|
20230901,145900,193720010,3485,3490,3490,3485,11
|
|
20230901,145800,193681645,3485,3485,3485,3485,138
|
|
20230901,145700,193200715,3485,3485,3485,3485,0
|
|
20230901,145600,193200715,3485,3485,3485,3485,0
|
|
20230901,145500,193200715,3485,3485,3485,3485,200
|
|
20230901,145400,192503715,3485,3485,3485,3485,0
|
|
20230901,145300,192503715,3485,3485,3485,3485,100
|
|
20230901,145200,192155215,3485,3485,3485,3485,271
|
|
20230901,145100,191210780,3485,3485,3485,3485,0
|
|
20230901,145000,191210780,3485,3480,3485,3480,20
|
|
20230901,144900,191141130,3480,3480,3480,3480,0
|
|
20230901,144800,191141130,3480,3480,3480,3480,0
|
|
20230901,144700,191141130,3480,3480,3480,3480,0
|
|
20230901,144600,191141130,3480,3480,3480,3480,10
|
|
20230901,144500,191106330,3480,3480,3480,3480,143
|
|
20230901,144400,190608690,3485,3485,3485,3485,69
|
|
20230901,144300,190368225,3485,3485,3485,3485,1
|
|
20230901,144200,190364740,3490,3490,3490,3490,0
|
|
20230901,144100,190364740,3490,3480,3490,3480,4285
|
|
20230901,144000,175450095,3485,3485,3485,3485,17
|
|
20230901,143900,175390850,3485,3485,3485,3485,697
|
|
20230901,143800,172961805,3490,3490,3490,3490,0
|
|
20230901,143700,172961805,3490,3490,3490,3490,0
|
|
20230901,143600,172961805,3490,3490,3490,3490,150
|
|
20230901,143500,172438305,3490,3490,3490,3490,0
|
|
20230901,143400,172438305,3490,3485,3490,3485,573
|
|
20230901,143300,170441035,3485,3485,3485,3485,0
|
|
20230901,143200,170441035,3485,3485,3485,3485,0
|
|
20230901,143100,170441035,3485,3485,3485,3485,0
|
|
20230901,143000,170441035,3485,3485,3485,3485,4
|
|
20230901,142900,170427095,3485,3485,3485,3485,0
|
|
20230901,142800,170427095,3485,3480,3485,3480,119
|
|
20230901,142700,170012385,3485,3485,3485,3485,0
|
|
20230901,142600,170012385,3485,3485,3485,3485,25
|
|
20230901,142500,169925260,3480,3480,3480,3480,360
|
|
20230901,142400,168672460,3480,3480,3480,3480,0
|
|
20230901,142300,168672460,3480,3485,3485,3480,4
|
|
20230901,142200,168658525,3485,3485,3485,3485,86
|
|
20230901,142100,168358815,3485,3480,3485,3480,41
|
|
20230901,142000,168216125,3485,3485,3485,3485,1095
|
|
20230901,141900,164400050,3485,3485,3485,3485,0
|
|
20230901,141800,164400050,3485,3485,3485,3485,1
|
|
20230901,141700,164396565,3490,3490,3490,3490,0
|
|
20230901,141600,164396565,3490,3490,3490,3490,0
|
|
20230901,141500,164396565,3490,3490,3490,3490,1
|
|
20230901,141400,164393075,3485,3485,3485,3485,0
|
|
20230901,141300,164393075,3485,3485,3485,3485,0
|
|
20230901,141200,164393075,3485,3485,3485,3485,0
|
|
20230901,141100,164393075,3485,3480,3485,3480,266
|
|
20230901,141000,163466070,3485,3485,3485,3485,40
|
|
20230901,140900,163326670,3485,3485,3485,3485,0
|
|
20230901,140800,163326670,3485,3485,3485,3485,50
|
|
20230901,140700,163152420,3485,3485,3485,3485,284
|
|
20230901,140600,162162680,3485,3490,3490,3485,7
|
|
20230901,140500,162138260,3490,3490,3490,3490,0
|
|
20230901,140400,162138260,3490,3485,3490,3485,2235
|
|
20230901,140300,154348010,3485,3485,3485,3485,9
|
|
20230901,140200,154316645,3485,3485,3485,3485,10
|
|
20230901,140100,154281795,3485,3485,3485,3485,1
|
|
20230901,140000,154278310,3490,3490,3490,3490,0
|
|
20230901,135900,154278310,3490,3490,3490,3490,0
|
|
20230901,135800,154278310,3490,3490,3490,3490,0
|
|
20230901,135700,154278310,3490,3490,3490,3490,3
|
|
20230901,135600,154267840,3490,3485,3490,3485,30
|
|
20230901,135500,154163190,3490,3490,3490,3490,0
|
|
20230901,135400,154163190,3490,3490,3490,3490,0
|
|
20230901,135300,154163190,3490,3490,3490,3490,0
|
|
20230901,135200,154163190,3490,3490,3490,3490,0
|
|
20230901,135100,154163190,3490,3490,3490,3490,0
|
|
20230901,135000,154163190,3490,3480,3490,3475,3433
|
|
20230901,134900,142226915,3485,3485,3485,3485,0
|
|
20230901,134800,142226915,3485,3485,3485,3485,30
|
|
20230901,134700,142122365,3485,3485,3485,3485,0
|
|
20230901,134600,142122365,3485,3485,3485,3485,0
|
|
20230901,134500,142122365,3485,3485,3485,3485,0
|
|
20230901,134400,142122365,3485,3485,3485,3485,50
|
|
20230901,134300,141948115,3490,3490,3490,3490,148
|
|
20230901,134200,141431595,3495,3495,3495,3495,0
|
|
20230901,134100,141431595,3495,3495,3495,3495,0
|
|
20230901,134000,141431595,3495,3495,3495,3495,50
|
|
20230901,133900,141256845,3490,3490,3490,3490,208
|
|
20230901,133800,140530925,3485,3485,3485,3485,1
|
|
20230901,133700,140527440,3490,3490,3490,3490,0
|
|
20230901,133600,140527440,3490,3490,3490,3490,0
|
|
20230901,133500,140527440,3490,3490,3490,3490,1
|
|
20230901,133400,140523950,3480,3480,3480,3480,1383
|
|
20230901,133300,135711110,3485,3485,3485,3485,0
|
|
20230901,133200,135711110,3485,3485,3485,3485,1
|
|
20230901,133100,135707625,3490,3490,3490,3490,15
|
|
20230901,133000,135655275,3485,3485,3485,3485,40
|
|
20230901,132900,135515875,3490,3490,3490,3490,0
|
|
20230901,132800,135515875,3490,3490,3490,3490,0
|
|
20230901,132700,135515875,3490,3485,3490,3485,83
|
|
20230901,132600,135226300,3485,3485,3485,3485,1
|
|
20230901,132500,135222815,3485,3485,3485,3485,0
|
|
20230901,132400,135222815,3485,3485,3485,3485,0
|
|
20230901,132300,135222815,3485,3485,3485,3485,0
|
|
20230901,132200,135222815,3485,3485,3485,3485,1
|
|
20230901,132100,135219330,3490,3490,3490,3490,0
|
|
20230901,132000,135219330,3490,3490,3490,3490,0
|
|
20230901,131900,135219330,3490,3490,3490,3490,0
|
|
20230901,131800,135219330,3490,3485,3490,3485,2
|
|
20230901,131700,135212355,3480,3485,3485,3480,501
|
|
20230901,131600,133466375,3490,3480,3490,3480,12
|
|
20230901,131500,133424555,3480,3480,3480,3480,30
|
|
20230901,131400,133320155,3485,3485,3485,3485,0
|
|
20230901,131300,133320155,3485,3485,3485,3485,10
|
|
20230901,131200,133285305,3485,3485,3485,3485,21
|
|
20230901,131100,133212120,3480,3480,3480,3480,10
|
|
20230901,131000,133177320,3485,3485,3485,3485,28
|
|
20230901,130900,133079740,3485,3485,3485,3485,5
|
|
20230901,130800,133062315,3495,3490,3495,3490,355
|
|
20230901,130700,131823045,3490,3490,3490,3490,70
|
|
20230901,130600,131578745,3490,3485,3490,3485,11
|
|
20230901,130500,131540360,3495,3495,3495,3495,0
|
|
20230901,130400,131540360,3495,3495,3495,3495,0
|
|
20230901,130300,131540360,3495,3495,3495,3495,0
|
|
20230901,130200,131540360,3495,3490,3495,3490,20
|
|
20230901,130100,131470465,3495,3495,3495,3490,350
|
|
20230901,130000,130247220,3475,3475,3475,3475,0
|
|
20230901,125900,130247220,3475,3475,3475,3475,0
|
|
20230901,125800,130247220,3475,3475,3475,3475,23
|
|
20230901,125700,130167295,3495,3495,3495,3495,100
|
|
20230901,125600,129817795,3495,3495,3495,3495,0
|
|
20230901,125500,129817795,3495,3495,3495,3495,0
|
|
20230901,125400,129817795,3495,3495,3495,3495,0
|
|
20230901,125300,129817795,3495,3495,3495,3495,0
|
|
20230901,125200,129817795,3495,3495,3495,3495,0
|
|
20230901,125100,129817795,3495,3495,3495,3495,0
|
|
20230901,125000,129817795,3495,3495,3495,3495,72
|
|
20230901,124900,129566155,3490,3490,3490,3490,0
|
|
20230901,124800,129566155,3490,3490,3490,3470,2486
|
|
20230901,124700,120932885,3490,3485,3490,3485,155
|
|
20230901,124600,120391990,3485,3485,3485,3485,89
|
|
20230901,124500,120081825,3490,3490,3490,3490,0
|
|
20230901,124400,120081825,3490,3490,3490,3490,728
|
|
20230901,124300,117541105,3485,3485,3485,3485,0
|
|
20230901,124200,117541105,3485,3485,3485,3485,0
|
|
20230901,124100,117541105,3485,3485,3490,3485,308
|
|
20230901,124000,116466835,3480,3480,3480,3480,25
|
|
20230901,123900,116379835,3475,3470,3475,3470,3
|
|
20230901,123800,116369420,3480,3480,3480,3480,0
|
|
20230901,123700,116369420,3480,3480,3480,3480,0
|
|
20230901,123600,116369420,3480,3480,3480,3480,0
|
|
20230901,123500,116369420,3480,3470,3480,3470,903
|
|
20230901,123400,113227160,3470,3470,3470,3470,1
|
|
20230901,123300,113223690,3475,3475,3475,3475,2
|
|
20230901,123200,113216740,3475,3475,3475,3475,0
|
|
20230901,123100,113216740,3475,3475,3475,3475,137
|
|
20230901,123000,112740665,3475,3475,3475,3475,0
|
|
20230901,122900,112740665,3475,3475,3475,3475,1
|
|
20230901,122800,112737190,3475,3475,3475,3475,4
|
|
20230901,122700,112723290,3475,3475,3475,3475,0
|
|
20230901,122600,112723290,3475,3475,3475,3475,0
|
|
20230901,122500,112723290,3475,3475,3475,3475,0
|
|
20230901,122400,112723290,3475,3475,3475,3475,0
|
|
20230901,122300,112723290,3475,3475,3475,3475,0
|
|
20230901,122200,112723290,3475,3475,3475,3475,1
|
|
20230901,122100,112719815,3475,3475,3475,3475,0
|
|
20230901,122000,112719815,3475,3475,3475,3475,8
|
|
20230901,121900,112692015,3470,3470,3470,3470,0
|
|
20230901,121800,112692015,3470,3470,3470,3470,2
|
|
20230901,121700,112685075,3475,3475,3475,3475,0
|
|
20230901,121600,112685075,3475,3475,3475,3475,0
|
|
20230901,121500,112685075,3475,3475,3475,3475,12
|
|
20230901,121400,112643375,3475,3475,3475,3475,20
|
|
20230901,121300,112573875,3475,3475,3475,3475,174
|
|
20230901,121200,111969225,3480,3475,3480,3475,38
|
|
20230901,121100,111837035,3480,3480,3480,3480,0
|
|
20230901,121000,111837035,3480,3475,3480,3475,60
|
|
20230901,120900,111628245,3480,3480,3480,3480,68
|
|
20230901,120800,111391605,3480,3480,3480,3480,35
|
|
20230901,120700,111269805,3475,3475,3475,3475,0
|
|
20230901,120600,111269805,3475,3475,3475,3475,0
|
|
20230901,120500,111269805,3475,3475,3475,3475,0
|
|
20230901,120400,111269805,3475,3475,3475,3475,0
|
|
20230901,120300,111269805,3475,3475,3475,3475,28
|
|
20230901,120200,111172505,3480,3480,3480,3480,0
|
|
20230901,120100,111172505,3480,3480,3480,3480,102
|
|
20230901,120000,110817545,3475,3475,3475,3475,23
|
|
20230901,115900,110737620,3475,3475,3475,3470,14
|
|
20230901,115800,110689020,3470,3470,3470,3470,10
|
|
20230901,115700,110654320,3470,3470,3470,3470,0
|
|
20230901,115600,110654320,3470,3470,3470,3470,0
|
|
20230901,115500,110654320,3470,3470,3470,3470,0
|
|
20230901,115400,110654320,3470,3470,3470,3470,0
|
|
20230901,115300,110654320,3470,3470,3470,3470,0
|
|
20230901,115200,110654320,3470,3470,3470,3470,5
|
|
20230901,115100,110636970,3475,3475,3475,3475,446
|
|
20230901,115000,109087120,3475,3475,3475,3475,962
|
|
20230901,114900,105744170,3475,3475,3475,3475,15
|
|
20230901,114800,105692045,3475,3475,3475,3475,0
|
|
20230901,114700,105692045,3475,3470,3475,3470,95
|
|
20230901,114600,105362030,3475,3475,3475,3475,3
|
|
20230901,114500,105351605,3480,3480,3480,3480,0
|
|
20230901,114400,105351605,3480,3480,3480,3480,0
|
|
20230901,114300,105351605,3480,3480,3480,3480,58
|
|
20230901,114200,105149765,3480,3480,3480,3480,0
|
|
20230901,114100,105149765,3480,3480,3480,3480,67
|
|
20230901,114000,104916605,3470,3470,3470,3470,0
|
|
20230901,113900,104916605,3470,3470,3470,3470,0
|
|
20230901,113800,104916605,3470,3470,3470,3470,0
|
|
20230901,113700,104916605,3470,3470,3470,3470,0
|
|
20230901,113600,104916605,3470,3480,3480,3470,2000
|
|
20230901,113500,97966815,3480,3480,3480,3480,0
|
|
20230901,113400,97966815,3480,3480,3480,3480,0
|
|
20230901,113300,97966815,3480,3480,3480,3480,0
|
|
20230901,113200,97966815,3480,3480,3480,3480,0
|
|
20230901,113100,97966815,3480,3480,3480,3480,1
|
|
20230901,113000,97963335,3485,3485,3485,3485,0
|
|
20230901,112900,97963335,3485,3485,3485,3485,72
|
|
20230901,112800,97712415,3485,3485,3485,3485,1
|
|
20230901,112700,97708930,3485,3485,3485,3485,0
|
|
20230901,112600,97708930,3485,3485,3485,3485,0
|
|
20230901,112500,97708930,3485,3485,3485,3485,50
|
|
20230901,112400,97534680,3485,3485,3485,3485,0
|
|
20230901,112300,97534680,3485,3490,3490,3485,12
|
|
20230901,112200,97492810,3490,3490,3490,3490,0
|
|
20230901,112100,97492810,3490,3490,3490,3490,0
|
|
20230901,112000,97492810,3490,3490,3490,3490,0
|
|
20230901,111900,97492810,3490,3495,3495,3490,171
|
|
20230901,111800,96896015,3490,3490,3490,3490,0
|
|
20230901,111700,96896015,3490,3475,3490,3475,4949
|
|
20230901,111600,79675165,3475,3475,3475,3475,18
|
|
20230901,111500,79612615,3470,3470,3470,3470,0
|
|
20230901,111400,79612615,3470,3470,3470,3470,0
|
|
20230901,111300,79612615,3470,3470,3470,3470,52
|
|
20230901,111200,79432175,3465,3465,3465,3465,63
|
|
20230901,111100,79213880,3465,3465,3465,3465,19
|
|
20230901,111000,79148045,3470,3470,3470,3470,6
|
|
20230901,110900,79127225,3470,3470,3470,3470,0
|
|
20230901,110800,79127225,3470,3470,3470,3470,1
|
|
20230901,110700,79123755,3470,3465,3470,3465,875
|
|
20230901,110600,76091505,3470,3470,3470,3470,55
|
|
20230901,110500,75900655,3470,3470,3470,3470,0
|
|
20230901,110400,75900655,3470,3470,3470,3470,0
|
|
20230901,110300,75900655,3470,3470,3470,3470,0
|
|
20230901,110200,75900655,3470,3470,3470,3470,0
|
|
20230901,110100,75900655,3470,3470,3470,3470,0
|
|
20230901,110000,75900655,3470,3470,3470,3470,18
|
|
20230901,105900,75838195,3470,3470,3470,3470,11
|
|
20230901,105800,75800025,3480,3470,3480,3470,291
|
|
20230901,105700,74787405,3470,3470,3470,3470,4
|
|
20230901,105600,74773525,3480,3470,3480,3470,119
|
|
20230901,105500,74359875,3465,3465,3465,3465,0
|
|
20230901,105400,74359875,3465,3465,3465,3465,0
|
|
20230901,105300,74359875,3465,3465,3465,3465,25
|
|
20230901,105200,74273250,3465,3465,3465,3465,0
|
|
20230901,105100,74273250,3465,3465,3465,3465,50
|
|
20230901,105000,74100000,3470,3470,3470,3470,1
|
|
20230901,104900,74096530,3470,3470,3470,3470,152
|
|
20230901,104800,73569090,3470,3470,3470,3470,212
|
|
20230901,104700,72833450,3475,3475,3475,3475,0
|
|
20230901,104600,72833450,3475,3470,3475,3470,2
|
|
20230901,104500,72826505,3475,3475,3475,3475,10
|
|
20230901,104400,72791755,3475,3470,3475,3470,154
|
|
20230901,104300,72257350,3470,3485,3485,3470,13
|
|
20230901,104200,72212225,3485,3485,3485,3485,0
|
|
20230901,104100,72212225,3485,3470,3490,3470,32
|
|
20230901,104000,72100970,3490,3490,3490,3490,0
|
|
20230901,103900,72100970,3490,3490,3490,3490,1
|
|
20230901,103800,72097480,3470,3470,3470,3470,9
|
|
20230901,103700,72066250,3490,3490,3490,3475,424
|
|
20230901,103600,70586505,3495,3495,3495,3495,0
|
|
20230901,103500,70586505,3495,3495,3495,3495,0
|
|
20230901,103400,70586505,3495,3495,3495,3495,0
|
|
20230901,103300,70586505,3495,3495,3495,3495,0
|
|
20230901,103200,70586505,3495,3495,3495,3495,0
|
|
20230901,103100,70586505,3495,3480,3495,3480,707
|
|
20230901,103000,68125285,3480,3480,3480,3480,0
|
|
20230901,102900,68125285,3480,3480,3480,3480,36
|
|
20230901,102800,68000005,3480,3480,3480,3480,15
|
|
20230901,102700,67947805,3475,3470,3475,3470,2054
|
|
20230901,102600,60810720,3470,3470,3470,3470,116
|
|
20230901,102500,60408200,3470,3470,3470,3470,0
|
|
20230901,102400,60408200,3470,3470,3470,3470,0
|
|
20230901,102300,60408200,3470,3470,3470,3470,15
|
|
20230901,102200,60356150,3470,3470,3470,3470,1
|
|
20230901,102100,60352680,3470,3465,3470,3465,160
|
|
20230901,102000,59797970,3465,3470,3470,3465,283
|
|
20230901,101900,58817125,3465,3470,3470,3465,85
|
|
20230901,101800,58522225,3470,3470,3470,3470,0
|
|
20230901,101700,58522225,3470,3470,3470,3470,96
|
|
20230901,101600,58189105,3470,3470,3470,3470,0
|
|
20230901,101500,58189105,3470,3470,3470,3470,0
|
|
20230901,101400,58189105,3470,3470,3470,3470,0
|
|
20230901,101300,58189105,3470,3470,3470,3470,112
|
|
20230901,101200,57800465,3470,3470,3470,3470,60
|
|
20230901,101100,57592265,3470,3470,3470,3470,2
|
|
20230901,101000,57585325,3470,3470,3470,3470,87
|
|
20230901,100900,57283435,3470,3475,3475,3470,2
|
|
20230901,100800,57276490,3475,3475,3475,3475,20
|
|
20230901,100700,57206990,3480,3480,3480,3480,0
|
|
20230901,100600,57206990,3480,3480,3480,3480,0
|
|
20230901,100500,57206990,3480,3475,3480,3475,200
|
|
20230901,100400,56511095,3465,3465,3465,3465,0
|
|
20230901,100300,56511095,3465,3470,3470,3465,63
|
|
20230901,100200,56292505,3470,3470,3470,3470,437
|
|
20230901,100100,54776115,3470,3470,3470,3470,1
|
|
20230901,100000,54772645,3480,3480,3480,3480,20
|
|
20230901,095900,54703045,3480,3480,3480,3480,86
|
|
20230901,095800,54403765,3470,3470,3470,3470,0
|
|
20230901,095700,54403765,3470,3475,3475,3470,50
|
|
20230901,095600,54230260,3470,3470,3470,3470,0
|
|
20230901,095500,54230260,3470,3470,3470,3470,0
|
|
20230901,095400,54230260,3470,3470,3470,3470,0
|
|
20230901,095300,54230260,3470,3470,3470,3470,0
|
|
20230901,095200,54230260,3470,3470,3470,3470,0
|
|
20230901,095100,54230260,3470,3470,3470,3470,0
|
|
20230901,095000,54230260,3470,3470,3470,3470,300
|
|
20230901,094900,53189260,3470,3470,3470,3470,0
|
|
20230901,094800,53189260,3470,3470,3470,3470,0
|
|
20230901,094700,53189260,3470,3470,3470,3470,0
|
|
20230901,094600,53189260,3470,3470,3470,3470,282
|
|
20230901,094500,52210720,3470,3470,3470,3470,3
|
|
20230901,094400,52200310,3475,3475,3475,3475,90
|
|
20230901,094300,51887560,3475,3470,3475,3470,210
|
|
20230901,094200,51158395,3470,3470,3470,3470,1
|
|
20230901,094100,51154925,3470,3470,3470,3470,4
|
|
20230901,094000,51141045,3465,3470,3470,3465,843
|
|
20230901,093900,48217535,3470,3470,3470,3470,27
|
|
20230901,093800,48123845,3470,3470,3470,3470,156
|
|
20230901,093700,47582525,3470,3470,3470,3470,154
|
|
20230901,093600,47048145,3470,3470,3470,3470,0
|
|
20230901,093500,47048145,3470,3470,3470,3470,61
|
|
20230901,093400,46836475,3470,3470,3470,3470,50
|
|
20230901,093300,46662975,3470,3475,3475,3470,75
|
|
20230901,093200,46402705,3470,3475,3475,3470,593
|
|
20230901,093100,44344940,3475,3475,3475,3475,0
|
|
20230901,093000,44344940,3475,3475,3475,3475,113
|
|
20230901,092900,43952265,3475,3480,3480,3475,106
|
|
20230901,092800,43583885,3480,3480,3480,3480,0
|
|
20230901,092700,43583885,3480,3480,3480,3470,121
|
|
20230901,092600,43163800,3480,3480,3480,3480,0
|
|
20230901,092500,43163800,3480,3480,3480,3480,6
|
|
20230901,092400,43142920,3475,3475,3475,3475,0
|
|
20230901,092300,43142920,3475,3465,3475,3465,39
|
|
20230901,092200,43007455,3465,3460,3465,3460,2151
|
|
20230901,092100,35555055,3460,3460,3460,3460,0
|
|
20230901,092000,35555055,3460,3460,3460,3460,20
|
|
20230901,091900,35485855,3460,3460,3460,3460,0
|
|
20230901,091800,35485855,3460,3460,3460,3460,10
|
|
20230901,091700,35451255,3460,3460,3460,3460,7
|
|
20230901,091600,35427035,3460,3460,3460,3460,0
|
|
20230901,091500,35427035,3460,3460,3460,3460,303
|
|
20230901,091400,34378655,3450,3450,3450,3450,50
|
|
20230901,091300,34206155,3450,3450,3450,3450,0
|
|
20230901,091200,34206155,3450,3465,3470,3450,445
|
|
20230901,091100,32666500,3465,3465,3465,3465,0
|
|
20230901,091000,32666500,3465,3450,3465,3450,200
|
|
20230901,090900,31976485,3465,3455,3465,3445,389
|
|
20230901,090800,30634395,3455,3455,3455,3455,3
|
|
20230901,090700,30624030,3455,3455,3455,3420,4276
|
|
20230901,090600,15961850,3455,3470,3470,3455,34
|
|
20230901,090500,15844330,3475,3460,3475,3460,1052
|
|
20230901,090400,12197175,3465,3470,3470,3465,141
|
|
20230901,090300,11708605,3475,3475,3475,3475,143
|
|
20230901,090200,11211680,3475,3475,3475,3470,728
|
|
20230901,090100,8684380,3475,3495,3495,3475,446
|
|
20230901,090000,7128470,3490,3495,3495,3485,2042
|