700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,203700,950855320,6100,6100,6100,6100,6309
|
|
20230901,203600,950855320,6100,6100,6100,6100,0
|
|
20230901,203500,950855320,6100,6100,6100,6100,0
|
|
20230901,203400,950855320,6100,6100,6100,6100,0
|
|
20230901,203300,950855320,6100,6100,6100,6100,0
|
|
20230901,203200,950855320,6100,6100,6100,6100,0
|
|
20230901,203100,950855320,6100,6100,6100,6100,0
|
|
20230901,203000,950855320,6100,6100,6100,6100,0
|
|
20230901,202900,950855320,6100,6100,6100,6100,0
|
|
20230901,202800,950855320,6100,6100,6100,6100,0
|
|
20230901,202700,950855320,6100,6100,6100,6100,0
|
|
20230901,202600,950855320,6100,6100,6100,6100,0
|
|
20230901,202500,950855320,6100,6100,6100,6100,0
|
|
20230901,202400,950855320,6100,6100,6100,6100,0
|
|
20230901,202300,950855320,6100,6100,6100,6100,0
|
|
20230901,202200,950855320,6100,6100,6100,6100,0
|
|
20230901,202100,950855320,6100,6100,6100,6100,0
|
|
20230901,202000,950855320,6100,6100,6100,6100,0
|
|
20230901,201900,950855320,6100,6100,6100,6100,0
|
|
20230901,201800,950855320,6100,6100,6100,6100,0
|
|
20230901,201700,950855320,6100,6100,6100,6100,0
|
|
20230901,201600,950855320,6100,6100,6100,6100,0
|
|
20230901,201500,950855320,6100,6100,6100,6100,0
|
|
20230901,201400,950855320,6100,6100,6100,6100,0
|
|
20230901,201300,950855320,6100,6100,6100,6100,0
|
|
20230901,201200,950855320,6100,6100,6100,6100,0
|
|
20230901,201100,950855320,6100,6100,6100,6100,0
|
|
20230901,201000,950855320,6100,6100,6100,6100,0
|
|
20230901,200900,950855320,6100,6100,6100,6100,0
|
|
20230901,200800,950855320,6100,6100,6100,6100,0
|
|
20230901,200700,950855320,6100,6100,6100,6100,6309
|
|
20230901,200600,950855320,6100,6100,6100,6100,0
|
|
20230901,200500,950855320,6100,6100,6100,6100,0
|
|
20230901,200400,950855320,6100,6100,6100,6100,0
|
|
20230901,200300,950855320,6100,6100,6100,6100,0
|
|
20230901,200200,950855320,6100,6100,6100,6100,0
|
|
20230901,200100,950855320,6100,6100,6100,6100,0
|
|
20230901,200000,950855320,6100,6100,6100,6100,0
|
|
20230901,195900,950855320,6100,6100,6100,6100,0
|
|
20230901,195800,950855320,6100,6100,6100,6100,0
|
|
20230901,195700,950855320,6100,6100,6100,6100,0
|
|
20230901,195600,950855320,6100,6100,6100,6100,0
|
|
20230901,195500,950855320,6100,6100,6100,6100,0
|
|
20230901,195400,950855320,6100,6100,6100,6100,0
|
|
20230901,195300,950855320,6100,6100,6100,6100,0
|
|
20230901,195200,950855320,6100,6100,6100,6100,0
|
|
20230901,195100,950855320,6100,6100,6100,6100,0
|
|
20230901,195000,950855320,6100,6100,6100,6100,0
|
|
20230901,194900,950855320,6100,6100,6100,6100,0
|
|
20230901,194800,950855320,6100,6100,6100,6100,0
|
|
20230901,194700,950855320,6100,6100,6100,6100,0
|
|
20230901,194600,950855320,6100,6100,6100,6100,0
|
|
20230901,194500,950855320,6100,6100,6100,6100,0
|
|
20230901,194400,950855320,6100,6100,6100,6100,0
|
|
20230901,194300,950855320,6100,6100,6100,6100,0
|
|
20230901,194200,950855320,6100,6100,6100,6100,0
|
|
20230901,194100,950855320,6100,6100,6100,6100,0
|
|
20230901,194000,950855320,6100,6100,6100,6100,0
|
|
20230901,193900,950855320,6100,6100,6100,6100,0
|
|
20230901,193800,950855320,6100,6100,6100,6100,0
|
|
20230901,193700,950855320,6100,6100,6100,6100,6309
|
|
20230901,193600,950855320,6100,6100,6100,6100,0
|
|
20230901,193500,950855320,6100,6100,6100,6100,0
|
|
20230901,193400,950855320,6100,6100,6100,6100,0
|
|
20230901,193300,950855320,6100,6100,6100,6100,0
|
|
20230901,193200,950855320,6100,6100,6100,6100,0
|
|
20230901,193100,950855320,6100,6100,6100,6100,0
|
|
20230901,193000,950855320,6100,6100,6100,6100,0
|
|
20230901,192900,950855320,6100,6100,6100,6100,0
|
|
20230901,192800,950855320,6100,6100,6100,6100,0
|
|
20230901,192700,950855320,6100,6100,6100,6100,0
|
|
20230901,192600,950855320,6100,6100,6100,6100,0
|
|
20230901,192500,950855320,6100,6100,6100,6100,0
|
|
20230901,192400,950855320,6100,6100,6100,6100,0
|
|
20230901,192300,950855320,6100,6100,6100,6100,0
|
|
20230901,192200,950855320,6100,6100,6100,6100,0
|
|
20230901,192100,950855320,6100,6100,6100,6100,0
|
|
20230901,192000,950855320,6100,6100,6100,6100,0
|
|
20230901,191900,950855320,6100,6100,6100,6100,0
|
|
20230901,191800,950855320,6100,6100,6100,6100,0
|
|
20230901,191700,950855320,6100,6100,6100,6100,0
|
|
20230901,191600,950855320,6100,6100,6100,6100,0
|
|
20230901,191500,950855320,6100,6100,6100,6100,0
|
|
20230901,191400,950855320,6100,6100,6100,6100,0
|
|
20230901,191300,950855320,6100,6100,6100,6100,0
|
|
20230901,191200,950855320,6100,6100,6100,6100,0
|
|
20230901,191100,950855320,6100,6100,6100,6100,0
|
|
20230901,191000,950855320,6100,6100,6100,6100,0
|
|
20230901,190900,950855320,6100,6100,6100,6100,0
|
|
20230901,190800,950855320,6100,6100,6100,6100,0
|
|
20230901,190700,950855320,6100,6100,6100,6100,6309
|
|
20230901,190600,950855320,6100,6100,6100,6100,0
|
|
20230901,190500,950855320,6100,6100,6100,6100,0
|
|
20230901,190400,950855320,6100,6100,6100,6100,0
|
|
20230901,190300,950855320,6100,6100,6100,6100,0
|
|
20230901,190200,950855320,6100,6100,6100,6100,0
|
|
20230901,190100,950855320,6100,6100,6100,6100,0
|
|
20230901,190000,950855320,6100,6100,6100,6100,0
|
|
20230901,185900,950855320,6100,6100,6100,6100,0
|
|
20230901,185800,950855320,6100,6100,6100,6100,0
|
|
20230901,185700,950855320,6100,6100,6100,6100,0
|
|
20230901,185600,950855320,6100,6100,6100,6100,0
|
|
20230901,185500,950855320,6100,6100,6100,6100,0
|
|
20230901,185400,950855320,6100,6100,6100,6100,0
|
|
20230901,185300,950855320,6100,6100,6100,6100,0
|
|
20230901,185200,950855320,6100,6100,6100,6100,0
|
|
20230901,185100,950855320,6100,6100,6100,6100,0
|
|
20230901,185000,950855320,6100,6100,6100,6100,0
|
|
20230901,184900,950855320,6100,6100,6100,6100,0
|
|
20230901,184800,950855320,6100,6100,6100,6100,0
|
|
20230901,184700,950855320,6100,6100,6100,6100,0
|
|
20230901,184600,950855320,6100,6100,6100,6100,0
|
|
20230901,184500,950855320,6100,6100,6100,6100,0
|
|
20230901,184400,950855320,6100,6100,6100,6100,0
|
|
20230901,184300,950855320,6100,6100,6100,6100,0
|
|
20230901,184200,950855320,6100,6100,6100,6100,0
|
|
20230901,184100,950855320,6100,6100,6100,6100,0
|
|
20230901,184000,950855320,6100,6100,6100,6100,0
|
|
20230901,183900,950855320,6100,6100,6100,6100,0
|
|
20230901,183800,950855320,6100,6100,6100,6100,0
|
|
20230901,183700,950855320,6100,6100,6100,6100,6309
|
|
20230901,183600,950855320,6100,6100,6100,6100,0
|
|
20230901,183500,950855320,6100,6100,6100,6100,0
|
|
20230901,183400,950855320,6100,6100,6100,6100,0
|
|
20230901,183300,950855320,6100,6100,6100,6100,0
|
|
20230901,183200,950855320,6100,6100,6100,6100,0
|
|
20230901,183100,950855320,6100,6100,6100,6100,0
|
|
20230901,183000,950855320,6100,6100,6100,6100,0
|
|
20230901,182900,950855320,6100,6100,6100,6100,0
|
|
20230901,182800,950855320,6100,6100,6100,6100,0
|
|
20230901,182700,950855320,6100,6100,6100,6100,0
|
|
20230901,182600,950855320,6100,6100,6100,6100,0
|
|
20230901,182500,950855320,6100,6100,6100,6100,0
|
|
20230901,182400,950855320,6100,6100,6100,6100,0
|
|
20230901,182300,950855320,6100,6100,6100,6100,0
|
|
20230901,182200,950855320,6100,6100,6100,6100,0
|
|
20230901,182100,950855320,6100,6100,6100,6100,0
|
|
20230901,182000,950855320,6100,6100,6100,6100,0
|
|
20230901,181900,950855320,6100,6100,6100,6100,0
|
|
20230901,181800,950855320,6100,6100,6100,6100,0
|
|
20230901,181700,950855320,6100,6100,6100,6100,0
|
|
20230901,181600,950855320,6100,6100,6100,6100,0
|
|
20230901,181500,950855320,6100,6100,6100,6100,0
|
|
20230901,181400,950855320,6100,6100,6100,6100,0
|
|
20230901,181300,950855320,6100,6100,6100,6100,0
|
|
20230901,181200,950855320,6100,6100,6100,6100,0
|
|
20230901,181100,950855320,6100,6100,6100,6100,0
|
|
20230901,181000,950855320,6100,6100,6100,6100,0
|
|
20230901,180900,950855320,6100,6100,6100,6100,0
|
|
20230901,180800,950855320,6100,6100,6100,6100,0
|
|
20230901,180700,950855320,6100,6100,6100,6100,6309
|
|
20230901,180600,950855320,6100,6100,6100,6100,0
|
|
20230901,180500,950855320,6100,6100,6100,6100,0
|
|
20230901,180400,950855320,6100,6100,6100,6100,0
|
|
20230901,180300,950855320,6100,6100,6100,6100,0
|
|
20230901,180200,950855320,6100,6100,6100,6100,0
|
|
20230901,180100,950855320,6100,6100,6100,6100,0
|
|
20230901,180000,950855320,6100,6100,6100,6100,0
|
|
20230901,175900,950855320,6100,6100,6100,6100,0
|
|
20230901,175800,950855320,6100,6100,6100,6100,0
|
|
20230901,175700,950855320,6100,6100,6100,6100,0
|
|
20230901,175600,950855320,6100,6100,6100,6100,0
|
|
20230901,175500,950855320,6100,6100,6100,6100,0
|
|
20230901,175400,950855320,6100,6100,6100,6100,0
|
|
20230901,175300,950855320,6100,6100,6100,6100,0
|
|
20230901,175200,950855320,6100,6100,6100,6100,0
|
|
20230901,175100,950855320,6100,6100,6100,6100,0
|
|
20230901,175000,950855320,6100,6100,6100,6100,0
|
|
20230901,174900,950855320,6100,6100,6100,6100,0
|
|
20230901,174800,950855320,6100,6100,6100,6100,0
|
|
20230901,174700,950855320,6100,6100,6100,6100,0
|
|
20230901,174600,950855320,6100,6100,6100,6100,0
|
|
20230901,174500,950855320,6100,6100,6100,6100,0
|
|
20230901,174400,950855320,6100,6100,6100,6100,0
|
|
20230901,174300,950855320,6100,6100,6100,6100,0
|
|
20230901,174200,950855320,6100,6100,6100,6100,0
|
|
20230901,174100,950855320,6100,6100,6100,6100,0
|
|
20230901,174000,950855320,6100,6100,6100,6100,0
|
|
20230901,173900,950855320,6100,6100,6100,6100,0
|
|
20230901,173800,950855320,6100,6100,6100,6100,0
|
|
20230901,173700,950855320,6100,6100,6100,6100,6309
|
|
20230901,173600,950855320,6100,6100,6100,6100,0
|
|
20230901,173500,950855320,6100,6100,6100,6100,0
|
|
20230901,173400,950855320,6100,6100,6100,6100,0
|
|
20230901,173300,950855320,6100,6100,6100,6100,0
|
|
20230901,173200,950855320,6100,6100,6100,6100,0
|
|
20230901,173100,950855320,6100,6100,6100,6100,0
|
|
20230901,173000,950855320,6100,6100,6100,6100,0
|
|
20230901,172900,950855320,6100,6100,6100,6100,0
|
|
20230901,172800,950855320,6100,6100,6100,6100,0
|
|
20230901,172700,950855320,6100,6100,6100,6100,0
|
|
20230901,172600,950855320,6100,6100,6100,6100,0
|
|
20230901,172500,950855320,6100,6100,6100,6100,0
|
|
20230901,172400,950855320,6100,6100,6100,6100,0
|
|
20230901,172300,950855320,6100,6100,6100,6100,0
|
|
20230901,172200,950855320,6100,6100,6100,6100,0
|
|
20230901,172100,950855320,6100,6100,6100,6100,0
|
|
20230901,172000,950855320,6100,6100,6100,6100,0
|
|
20230901,171900,950855320,6100,6100,6100,6100,0
|
|
20230901,171800,950855320,6100,6100,6100,6100,0
|
|
20230901,171700,950855320,6100,6100,6100,6100,0
|
|
20230901,171600,950855320,6100,6100,6100,6100,0
|
|
20230901,171500,950855320,6100,6100,6100,6100,0
|
|
20230901,171400,950855320,6100,6100,6100,6100,0
|
|
20230901,171300,950855320,6100,6100,6100,6100,0
|
|
20230901,171200,950855320,6100,6100,6100,6100,0
|
|
20230901,171100,950855320,6100,6100,6100,6100,0
|
|
20230901,171000,950855320,6100,6100,6100,6100,0
|
|
20230901,170900,950855320,6100,6100,6100,6100,0
|
|
20230901,170800,950855320,6100,6100,6100,6100,0
|
|
20230901,170700,950855320,6100,6100,6100,6100,6309
|
|
20230901,170600,950855320,6100,6100,6100,6100,0
|
|
20230901,170500,950855320,6100,6100,6100,6100,0
|
|
20230901,170400,950855320,6100,6100,6100,6100,0
|
|
20230901,170300,950855320,6100,6100,6100,6100,0
|
|
20230901,170200,950855320,6100,6100,6100,6100,0
|
|
20230901,170100,950855320,6100,6100,6100,6100,0
|
|
20230901,170000,950855320,6100,6100,6100,6100,0
|
|
20230901,165900,950855320,6100,6100,6100,6100,0
|
|
20230901,165800,950855320,6100,6100,6100,6100,0
|
|
20230901,165700,950855320,6100,6100,6100,6100,0
|
|
20230901,165600,950855320,6100,6100,6100,6100,0
|
|
20230901,165500,950855320,6100,6100,6100,6100,0
|
|
20230901,165400,950855320,6100,6100,6100,6100,0
|
|
20230901,165300,950855320,6100,6100,6100,6100,0
|
|
20230901,165200,950855320,6100,6100,6100,6100,0
|
|
20230901,165100,950855320,6100,6100,6100,6100,0
|
|
20230901,165000,950855320,6100,6100,6100,6100,0
|
|
20230901,164900,950855320,6100,6100,6100,6100,0
|
|
20230901,164800,950855320,6100,6100,6100,6100,0
|
|
20230901,164700,950855320,6100,6100,6100,6100,0
|
|
20230901,164600,950855320,6100,6100,6100,6100,0
|
|
20230901,164500,950855320,6100,6100,6100,6100,0
|
|
20230901,164400,950855320,6100,6100,6100,6100,0
|
|
20230901,164300,950855320,6100,6100,6100,6100,0
|
|
20230901,164200,950855320,6100,6100,6100,6100,0
|
|
20230901,164100,950855320,6100,6100,6100,6100,0
|
|
20230901,164000,950855320,6100,6100,6100,6100,0
|
|
20230901,163900,950855320,6100,6100,6100,6100,0
|
|
20230901,163800,950855320,6100,6100,6100,6100,0
|
|
20230901,163700,950855320,6100,6100,6100,6100,6309
|
|
20230901,163600,950855320,6100,6100,6100,6100,0
|
|
20230901,163500,950855320,6100,6100,6100,6100,0
|
|
20230901,163400,950855320,6100,6100,6100,6100,0
|
|
20230901,163300,950855320,6100,6100,6100,6100,0
|
|
20230901,163200,950855320,6100,6100,6100,6100,0
|
|
20230901,163100,950855320,6100,6100,6100,6100,0
|
|
20230901,163000,950855320,6100,6100,6100,6100,0
|
|
20230901,162900,950855320,6100,6100,6100,6100,0
|
|
20230901,162800,950855320,6100,6100,6100,6100,0
|
|
20230901,162700,950855320,6100,6100,6100,6100,0
|
|
20230901,162600,950855320,6100,6100,6100,6100,0
|
|
20230901,162500,950855320,6100,6100,6100,6100,0
|
|
20230901,162400,950855320,6100,6100,6100,6100,0
|
|
20230901,162300,950855320,6100,6100,6100,6100,0
|
|
20230901,162200,950855320,6100,6100,6100,6100,0
|
|
20230901,162100,950855320,6100,6100,6100,6100,0
|
|
20230901,162000,950855320,6100,6100,6100,6100,0
|
|
20230901,161900,950855320,6100,6100,6100,6100,0
|
|
20230901,161800,950855320,6100,6100,6100,6100,0
|
|
20230901,161700,950855320,6100,6100,6100,6100,0
|
|
20230901,161600,950855320,6100,6100,6100,6100,0
|
|
20230901,161500,950855320,6100,6100,6100,6100,0
|
|
20230901,161400,950855320,6100,6100,6100,6100,0
|
|
20230901,161300,950855320,6100,6100,6100,6100,0
|
|
20230901,161200,950855320,6100,6100,6100,6100,0
|
|
20230901,161100,950855320,6100,6100,6100,6100,0
|
|
20230901,161000,950855320,6100,6100,6100,6100,0
|
|
20230901,160900,950855320,6100,6100,6100,6100,0
|
|
20230901,160800,950855320,6100,6100,6100,6100,0
|
|
20230901,160700,950855320,6100,6100,6100,6100,6309
|
|
20230901,160600,950855320,6100,6100,6100,6100,0
|
|
20230901,160500,950855320,6100,6100,6100,6100,0
|
|
20230901,160400,950855320,6100,6100,6100,6100,0
|
|
20230901,160300,950855320,6100,6100,6100,6100,0
|
|
20230901,160200,950855320,6100,6100,6100,6100,0
|
|
20230901,160100,950855320,6100,6100,6100,6100,0
|
|
20230901,160000,950855320,6100,6100,6100,6100,0
|
|
20230901,155900,950855320,6100,6100,6100,6100,0
|
|
20230901,155800,950855320,6100,6100,6100,6100,0
|
|
20230901,155700,950855320,6100,6100,6100,6100,0
|
|
20230901,155600,950855320,6100,6100,6100,6100,0
|
|
20230901,155500,950855320,6100,6100,6100,6100,0
|
|
20230901,155400,950855320,6100,6100,6100,6100,0
|
|
20230901,155300,950855320,6100,6100,6100,6100,0
|
|
20230901,155200,950855320,6100,6100,6100,6100,0
|
|
20230901,155100,950855320,6100,6100,6100,6100,0
|
|
20230901,155000,950855320,6100,6100,6100,6100,0
|
|
20230901,154900,950855320,6100,6100,6100,6100,0
|
|
20230901,154800,950855320,6100,6100,6100,6100,0
|
|
20230901,154700,950855320,6100,6100,6100,6100,0
|
|
20230901,154600,950855320,6100,6100,6100,6100,0
|
|
20230901,154500,950855320,6100,6100,6100,6100,0
|
|
20230901,154400,950855320,6100,6100,6100,6100,0
|
|
20230901,154300,950855320,6100,6100,6100,6100,0
|
|
20230901,154200,950855320,6100,6100,6100,6100,0
|
|
20230901,154100,950855320,6100,6100,6100,6100,0
|
|
20230901,154000,950855320,6100,6100,6100,6100,0
|
|
20230901,153900,950855320,6100,6100,6100,6100,0
|
|
20230901,153800,950855320,6100,6100,6100,6100,0
|
|
20230901,153700,950855320,6100,6100,6100,6100,6309
|
|
20230901,153600,950855320,6100,6100,6100,6100,0
|
|
20230901,153500,950855320,6100,6100,6100,6100,0
|
|
20230901,153400,950855320,6100,6100,6100,6100,0
|
|
20230901,153300,950855320,6100,6100,6100,6100,0
|
|
20230901,153200,950855320,6100,6100,6100,6100,0
|
|
20230901,153100,950855320,6100,6100,6100,6100,0
|
|
20230901,153000,950855320,6100,6100,6100,6100,6309
|
|
20230901,152900,912370420,6190,6190,6190,6190,0
|
|
20230901,152800,912370420,6190,6190,6190,6190,0
|
|
20230901,152700,912370420,6190,6190,6190,6190,0
|
|
20230901,152600,912370420,6190,6190,6190,6190,0
|
|
20230901,152500,912370420,6190,6190,6190,6190,0
|
|
20230901,152400,912370420,6190,6190,6190,6190,0
|
|
20230901,152300,912370420,6190,6190,6190,6190,0
|
|
20230901,152200,912370420,6190,6190,6190,6190,0
|
|
20230901,152100,912370420,6190,6190,6190,6190,0
|
|
20230901,152000,912370420,6190,6190,6190,6190,0
|
|
20230901,151900,912370420,6190,6170,6190,6160,265
|
|
20230901,151800,910732590,6160,6160,6160,6160,1
|
|
20230901,151700,910726430,6170,6170,6180,6170,11
|
|
20230901,151600,910658520,6160,6160,6170,6160,10
|
|
20230901,151500,910596910,6180,6160,6180,6160,34
|
|
20230901,151400,910387270,6160,6160,6160,6160,2
|
|
20230901,151300,910374950,6190,6150,6190,6150,504
|
|
20230901,151200,907260070,6150,6150,6150,6150,209
|
|
20230901,151100,905974720,6150,6150,6150,6150,19
|
|
20230901,151000,905857870,6140,6140,6140,6140,31
|
|
20230901,150900,905667530,6130,6140,6140,6130,163
|
|
20230901,150800,904668310,6140,6140,6150,6140,319
|
|
20230901,150700,902709350,6140,6140,6150,6140,34
|
|
20230901,150600,902500290,6150,6140,6150,6140,96
|
|
20230901,150500,901909980,6140,6140,6140,6140,6
|
|
20230901,150400,901873140,6140,6150,6150,6140,179
|
|
20230901,150300,900772470,6150,6150,6150,6150,0
|
|
20230901,150200,900772470,6150,6150,6150,6150,0
|
|
20230901,150100,900772470,6150,6150,6150,6150,19
|
|
20230901,150000,900655620,6180,6180,6180,6180,33
|
|
20230901,145900,900451680,6180,6180,6180,6180,0
|
|
20230901,145800,900451680,6180,6180,6180,6180,95
|
|
20230901,145700,899864580,6180,6170,6180,6170,150
|
|
20230901,145600,898938400,6200,6200,6200,6200,0
|
|
20230901,145500,898938400,6200,6130,6200,6130,2196
|
|
20230901,145400,885426640,6140,6140,6140,6140,0
|
|
20230901,145300,885426640,6140,6140,6140,6140,55
|
|
20230901,145200,885088940,6140,6140,6140,6140,34
|
|
20230901,145100,884880180,6150,6150,6150,6150,8
|
|
20230901,145000,884830980,6150,6150,6150,6150,10
|
|
20230901,144900,884769480,6150,6150,6150,6150,0
|
|
20230901,144800,884769480,6150,6150,6150,6150,0
|
|
20230901,144700,884769480,6150,6150,6150,6150,953
|
|
20230901,144600,878908530,6150,6140,6150,6140,875
|
|
20230901,144500,873527760,6140,6140,6140,6140,11
|
|
20230901,144400,873460220,6140,6140,6140,6140,288
|
|
20230901,144300,871691900,6140,6140,6140,6140,0
|
|
20230901,144200,871691900,6140,6140,6140,6140,0
|
|
20230901,144100,871691900,6140,6140,6140,6140,3
|
|
20230901,144000,871673480,6140,6140,6140,6140,26
|
|
20230901,143900,871513840,6140,6130,6140,6130,159
|
|
20230901,143800,870537770,6140,6140,6140,6140,0
|
|
20230901,143700,870537770,6140,6140,6140,6140,0
|
|
20230901,143600,870537770,6140,6140,6140,6140,0
|
|
20230901,143500,870537770,6140,6140,6140,6140,143
|
|
20230901,143400,869659750,6140,6140,6140,6140,17
|
|
20230901,143300,869555370,6130,6130,6130,6130,0
|
|
20230901,143200,869555370,6130,6130,6130,6130,8
|
|
20230901,143100,869506330,6130,6130,6130,6130,1
|
|
20230901,143000,869500200,6140,6140,6140,6140,10
|
|
20230901,142900,869438800,6140,6140,6140,6140,1
|
|
20230901,142800,869432660,6140,6140,6140,6140,0
|
|
20230901,142700,869432660,6140,6140,6140,6140,0
|
|
20230901,142600,869432660,6140,6150,6150,6140,800
|
|
20230901,142500,864519830,6150,6160,6160,6150,494
|
|
20230901,142400,861477410,6170,6170,6170,6170,205
|
|
20230901,142300,860212560,6170,6160,6170,6160,159
|
|
20230901,142200,859232140,6160,6160,6160,6160,1
|
|
20230901,142100,859225980,6160,6160,6160,6160,49
|
|
20230901,142000,858924140,6170,6170,6170,6170,17
|
|
20230901,141900,858819250,6170,6180,6180,6170,657
|
|
20230901,141800,854763980,6190,6190,6190,6190,48
|
|
20230901,141700,854466860,6190,6190,6190,6190,10
|
|
20230901,141600,854404960,6190,6190,6190,6190,65
|
|
20230901,141500,854002610,6200,6190,6200,6180,121
|
|
20230901,141400,853253980,6200,6190,6200,6190,186
|
|
20230901,141300,852100790,6190,6190,6190,6190,30
|
|
20230901,141200,851915090,6200,6200,6200,6200,0
|
|
20230901,141100,851915090,6200,6190,6200,6190,189
|
|
20230901,141000,850743570,6190,6200,6200,6190,16
|
|
20230901,140900,850644430,6200,6190,6200,6190,108
|
|
20230901,140800,849975580,6190,6190,6190,6190,3
|
|
20230901,140700,849957010,6190,6190,6190,6190,103
|
|
20230901,140600,849319440,6180,6170,6190,6170,253
|
|
20230901,140500,847755900,6190,6190,6190,6170,175
|
|
20230901,140400,846673650,6180,6180,6180,6180,0
|
|
20230901,140300,846673650,6180,6180,6180,6180,0
|
|
20230901,140200,846673650,6180,6180,6180,6180,441
|
|
20230901,140100,843948270,6180,6180,6180,6180,0
|
|
20230901,140000,843948270,6180,6180,6180,6180,287
|
|
20230901,135900,842174610,6170,6170,6180,6170,44
|
|
20230901,135800,841903030,6180,6180,6180,6180,0
|
|
20230901,135700,841903030,6180,6180,6180,6180,100
|
|
20230901,135600,841285030,6180,6180,6180,6180,203
|
|
20230901,135500,840030490,6170,6170,6170,6170,369
|
|
20230901,135400,837753760,6170,6160,6170,6150,233
|
|
20230901,135300,836316300,6170,6150,6170,6130,96
|
|
20230901,135200,835725700,6130,6130,6130,6130,89
|
|
20230901,135100,835180130,6120,6120,6120,6120,0
|
|
20230901,135000,835180130,6120,6160,6160,6120,200
|
|
20230901,134900,833952130,6150,6150,6150,6150,1
|
|
20230901,134800,833945980,6150,6140,6150,6140,36
|
|
20230901,134700,833724760,6140,6140,6140,6140,36
|
|
20230901,134600,833503720,6160,6140,6160,6140,58
|
|
20230901,134500,833146780,6140,6130,6140,6130,28
|
|
20230901,134400,832975040,6170,6150,6170,6150,500
|
|
20230901,134300,829891200,6170,6170,6170,6170,0
|
|
20230901,134200,829891200,6170,6170,6170,6170,0
|
|
20230901,134100,829891200,6170,6170,6170,6170,0
|
|
20230901,134000,829891200,6170,6120,6170,6120,320
|
|
20230901,133900,827920580,6120,6120,6120,6120,4
|
|
20230901,133800,827896100,6100,6100,6100,6100,15
|
|
20230901,133700,827804600,6100,6100,6100,6100,0
|
|
20230901,133600,827804600,6100,6100,6100,6100,308
|
|
20230901,133500,825925800,6110,6100,6110,6100,137
|
|
20230901,133400,825089730,6100,6100,6100,6100,0
|
|
20230901,133300,825089730,6100,6100,6100,6100,354
|
|
20230901,133200,822930330,6100,6100,6100,6100,0
|
|
20230901,133100,822930330,6100,6100,6100,6100,12
|
|
20230901,133000,822857130,6110,6110,6110,6110,10
|
|
20230901,132900,822796030,6100,6100,6100,6100,17
|
|
20230901,132800,822692330,6100,6110,6110,6100,17
|
|
20230901,132700,822588470,6110,6110,6110,6110,0
|
|
20230901,132600,822588470,6110,6100,6110,6100,2
|
|
20230901,132500,822576260,6100,6110,6110,6100,271
|
|
20230901,132400,820923150,6100,6100,6100,6100,67
|
|
20230901,132300,820514450,6100,6100,6100,6100,1
|
|
20230901,132200,820508350,6120,6120,6120,6120,0
|
|
20230901,132100,820508350,6120,6120,6120,6120,0
|
|
20230901,132000,820508350,6120,6120,6120,6120,18
|
|
20230901,131900,820398190,6120,6120,6120,6120,0
|
|
20230901,131800,820398190,6120,6120,6120,6120,0
|
|
20230901,131700,820398190,6120,6120,6120,6120,1
|
|
20230901,131600,820392070,6090,6120,6120,6090,10
|
|
20230901,131500,820331020,6120,6120,6120,6120,0
|
|
20230901,131400,820331020,6120,6120,6120,6120,0
|
|
20230901,131300,820331020,6120,6120,6120,6120,17
|
|
20230901,131200,820226980,6120,6120,6120,6120,0
|
|
20230901,131100,820226980,6120,6120,6120,6120,1
|
|
20230901,131000,820220860,6120,6120,6130,6120,244
|
|
20230901,130900,818726810,6100,6090,6100,6090,263
|
|
20230901,130800,817122690,6070,6070,6070,6070,0
|
|
20230901,130700,817122690,6070,6070,6070,6070,0
|
|
20230901,130600,817122690,6070,6070,6070,6070,0
|
|
20230901,130500,817122690,6070,6070,6070,6070,50
|
|
20230901,130400,816819190,6080,6080,6080,6080,0
|
|
20230901,130300,816819190,6080,6080,6080,6080,0
|
|
20230901,130200,816819190,6080,6080,6080,6080,110
|
|
20230901,130100,816150390,6080,6080,6080,6080,1
|
|
20230901,130000,816144310,6080,6100,6100,6080,49
|
|
20230901,125900,815846030,6110,6110,6110,6110,0
|
|
20230901,125800,815846030,6110,6110,6110,6110,0
|
|
20230901,125700,815846030,6110,6110,6110,6110,0
|
|
20230901,125600,815846030,6110,6110,6110,6110,1
|
|
20230901,125500,815839920,6070,6110,6120,6070,185
|
|
20230901,125400,814715440,6090,6110,6110,6090,45
|
|
20230901,125300,814440510,6120,6120,6120,6120,1
|
|
20230901,125200,814434390,6110,6110,6110,6110,6
|
|
20230901,125100,814397730,6120,6120,6120,6120,0
|
|
20230901,125000,814397730,6120,6120,6120,6120,573
|
|
20230901,124900,810890970,6120,6110,6120,6110,274
|
|
20230901,124800,809214320,6110,6110,6110,6100,570
|
|
20230901,124700,805734520,6110,6100,6110,6100,81
|
|
20230901,124600,805240400,6100,6100,6100,6100,0
|
|
20230901,124500,805240400,6100,6100,6100,6080,46
|
|
20230901,124400,804960240,6080,6110,6110,6080,209
|
|
20230901,124300,803683710,6120,6120,6120,6120,0
|
|
20230901,124200,803683710,6120,6120,6120,6120,61
|
|
20230901,124100,803310390,6120,6140,6140,6120,153
|
|
20230901,124000,802372540,6130,6150,6160,6120,658
|
|
20230901,123900,798342370,6150,6150,6150,6150,0
|
|
20230901,123800,798342370,6150,6160,6160,6150,11
|
|
20230901,123700,798274620,6140,6130,6140,6130,16
|
|
20230901,123600,798176450,6140,6140,6140,6140,0
|
|
20230901,123500,798176450,6140,6140,6140,6140,1
|
|
20230901,123400,798170310,6160,6160,6160,6160,0
|
|
20230901,123300,798170310,6160,6140,6160,6140,398
|
|
20230901,123200,795718900,6160,6160,6160,6160,0
|
|
20230901,123100,795718900,6160,6160,6160,6160,2
|
|
20230901,123000,795706580,6170,6180,6180,6120,115
|
|
20230901,122900,795001810,6170,6160,6170,6160,930
|
|
20230901,122800,789263910,6160,6150,6160,6150,164
|
|
20230901,122700,788253710,6160,6160,6160,6160,59
|
|
20230901,122600,787890270,6160,6160,6160,6160,72
|
|
20230901,122500,787446750,6160,6160,6160,6160,406
|
|
20230901,122400,784945790,6160,6160,6160,6160,200
|
|
20230901,122300,783713790,6160,6160,6160,6160,1
|
|
20230901,122200,783707630,6150,6160,6160,6140,38
|
|
20230901,122100,783473930,6170,6140,6180,6140,829
|
|
20230901,122000,778353070,6140,6130,6140,6130,45
|
|
20230901,121900,778076970,6130,6130,6130,6130,0
|
|
20230901,121800,778076970,6130,6090,6130,6090,391
|
|
20230901,121700,775688790,6090,6090,6090,6090,0
|
|
20230901,121600,775688790,6090,6090,6090,6090,10
|
|
20230901,121500,775627890,6090,6090,6090,6090,0
|
|
20230901,121400,775627890,6090,6090,6090,6090,1
|
|
20230901,121300,775621800,6080,6080,6080,6080,3
|
|
20230901,121200,775603560,6090,6090,6090,6090,265
|
|
20230901,121100,773989710,6080,6080,6080,6080,100
|
|
20230901,121000,773381710,6080,6080,6080,6080,10
|
|
20230901,120900,773320910,6080,6080,6080,6080,5
|
|
20230901,120800,773290510,6080,6080,6080,6080,4
|
|
20230901,120700,773266190,6080,6080,6080,6080,14
|
|
20230901,120600,773181070,6050,6050,6050,6050,0
|
|
20230901,120500,773181070,6050,6050,6050,6050,1
|
|
20230901,120400,773175020,6050,6050,6050,6050,4
|
|
20230901,120300,773150820,6040,6040,6040,6040,20
|
|
20230901,120200,773030020,6040,6040,6040,6040,13
|
|
20230901,120100,772951500,6040,6080,6080,6040,11
|
|
20230901,120000,772885020,6090,6090,6090,6090,18
|
|
20230901,115900,772775400,6090,6090,6090,6090,0
|
|
20230901,115800,772775400,6090,6040,6090,6040,17
|
|
20230901,115700,772671920,6090,6040,6090,6040,5
|
|
20230901,115600,772641670,6090,6090,6090,6090,20
|
|
20230901,115500,772519870,6090,6090,6090,6090,1
|
|
20230901,115400,772513780,6090,6080,6090,6080,40
|
|
20230901,115300,772270350,6070,6070,6070,6070,29
|
|
20230901,115200,772094320,6040,6060,6060,6040,479
|
|
20230901,115100,769194190,6080,6080,6080,6080,155
|
|
20230901,115000,768251790,6030,6110,6110,6030,1210
|
|
20230901,114900,760938860,6070,6070,6070,6070,1
|
|
20230901,114800,760932790,6060,6090,6090,6060,2479
|
|
20230901,114700,745891680,6080,6130,6130,6080,1042
|
|
20230901,114600,739529600,6110,6130,6130,6110,61
|
|
20230901,114500,739156670,6130,6130,6130,6130,41
|
|
20230901,114400,738905340,6130,6130,6130,6130,29
|
|
20230901,114300,738727570,6140,6130,6140,6110,904
|
|
20230901,114200,733195940,6130,6130,6130,6130,15
|
|
20230901,114100,733103990,6140,6140,6140,6140,0
|
|
20230901,114000,733103990,6140,6160,6170,6140,126
|
|
20230901,113900,732329520,6130,6130,6130,6130,0
|
|
20230901,113800,732329520,6130,6130,6130,6130,345
|
|
20230901,113700,730214670,6180,6180,6180,6180,68
|
|
20230901,113600,729794430,6180,6180,6180,6180,0
|
|
20230901,113500,729794430,6180,6170,6180,6170,13
|
|
20230901,113400,729714200,6120,6120,6120,6120,81
|
|
20230901,113300,729218480,6120,6130,6130,6120,32
|
|
20230901,113200,729022430,6180,6180,6180,6180,11
|
|
20230901,113100,728954450,6180,6180,6180,6180,0
|
|
20230901,113000,728954450,6180,6180,6180,6180,409
|
|
20230901,112900,726426830,6180,6180,6180,6180,10
|
|
20230901,112800,726365030,6180,6180,6180,6180,1
|
|
20230901,112700,726358850,6170,6170,6170,6170,400
|
|
20230901,112600,723890850,6170,6170,6170,6170,102
|
|
20230901,112500,723261510,6170,6160,6170,6160,162
|
|
20230901,112400,722263580,6160,6160,6160,6160,0
|
|
20230901,112300,722263580,6160,6160,6160,6160,19
|
|
20230901,112200,722146540,6120,6160,6160,6120,203
|
|
20230901,112100,720903860,6110,6110,6110,6110,0
|
|
20230901,112000,720903860,6110,6160,6160,6110,451
|
|
20230901,111900,718140390,6160,6110,6160,6110,597
|
|
20230901,111800,714466920,6110,6130,6150,6110,1156
|
|
20230901,111700,707398450,6150,6150,6150,6040,5084
|
|
20230901,111600,676471830,6150,6150,6150,6150,46
|
|
20230901,111500,676188930,6150,6170,6170,6150,345
|
|
20230901,111400,674063890,6170,6180,6190,6170,2524
|
|
20230901,111300,658464720,6180,6180,6210,6180,3669
|
|
20230901,111200,635788770,6220,6230,6230,6220,30
|
|
20230901,111100,635601950,6240,6200,6240,6170,2134
|
|
20230901,111000,622337350,6220,6240,6240,6220,11
|
|
20230901,110900,622268730,6240,6250,6250,6200,45
|
|
20230901,110800,621989570,6240,6250,6250,6200,280
|
|
20230901,110700,620246070,6250,6250,6250,6250,471
|
|
20230901,110600,617302320,6250,6250,6260,6250,848
|
|
20230901,110500,612002310,6250,6260,6260,6250,15
|
|
20230901,110400,611908430,6260,6230,6280,6230,223
|
|
20230901,110300,610512040,6250,6240,6260,6240,2291
|
|
20230901,110200,596188940,6250,6260,6260,6250,794
|
|
20230901,110100,591226270,6250,6250,6280,6250,6193
|
|
20230901,110000,552503610,6250,6170,6250,6170,1574
|
|
20230901,105900,542689250,6160,6160,6160,6150,124
|
|
20230901,105800,541925500,6160,6180,6180,6160,1061
|
|
20230901,105700,535384980,6180,6230,6250,6150,7694
|
|
20230901,105600,487688300,6250,6180,6250,6180,7891
|
|
20230901,105500,438691740,6180,6170,6180,6170,53
|
|
20230901,105400,438364210,6170,6160,6190,6160,7405
|
|
20230901,105300,392619360,6160,6140,6160,6140,289
|
|
20230901,105200,390839970,6150,6140,6150,6140,114
|
|
20230901,105100,390139870,6160,6140,6160,6140,1527
|
|
20230901,105000,380747320,6140,6140,6140,6140,35
|
|
20230901,104900,380532420,6120,6120,6120,6120,51
|
|
20230901,104800,380220300,6120,6120,6120,6120,300
|
|
20230901,104700,378384300,6120,6120,6120,6110,7
|
|
20230901,104600,378341500,6120,6120,6120,6120,1
|
|
20230901,104500,378335380,6110,6110,6120,6110,662
|
|
20230901,104400,374289570,6110,6110,6110,6110,0
|
|
20230901,104300,374289570,6110,6140,6140,6110,159
|
|
20230901,104200,373317140,6150,6130,6150,6130,726
|
|
20230901,104100,368855280,6130,6140,6140,6130,27
|
|
20230901,104000,368689720,6140,6140,6150,6140,427
|
|
20230901,103900,366063750,6150,6150,6150,6150,300
|
|
20230901,103800,364218750,6150,6150,6150,6150,0
|
|
20230901,103700,364218750,6150,6150,6150,6150,7
|
|
20230901,103600,364175700,6150,6150,6150,6150,1
|
|
20230901,103500,364169550,6110,6150,6150,6110,8
|
|
20230901,103400,364120470,6150,6150,6150,6150,5
|
|
20230901,103300,364089720,6150,6150,6150,6150,85
|
|
20230901,103200,363566970,6120,6140,6150,6120,1961
|
|
20230901,103100,351535220,6140,6130,6140,6130,1227
|
|
20230901,103000,344003220,6130,6140,6140,6130,148
|
|
20230901,102900,343095870,6130,6130,6130,6130,36
|
|
20230901,102800,342875190,6120,6120,6120,6120,35
|
|
20230901,102700,342660990,6100,6100,6100,6100,0
|
|
20230901,102600,342660990,6100,6130,6130,6100,145
|
|
20230901,102500,341772170,6130,6130,6150,6130,229
|
|
20230901,102400,340366340,6130,6130,6130,6130,436
|
|
20230901,102300,337693660,6130,6140,6140,6130,408
|
|
20230901,102200,335192610,6130,6140,6140,6130,214
|
|
20230901,102100,333879770,6140,6100,6140,6100,3841
|
|
20230901,102000,310377670,6090,6100,6100,6090,300
|
|
20230901,101900,308548320,6090,6100,6100,6090,756
|
|
20230901,101800,303939010,6100,6100,6100,6090,148
|
|
20230901,101700,303036260,6100,6090,6100,6090,370
|
|
20230901,101600,300779750,6080,6080,6080,6080,200
|
|
20230901,101500,299563750,6100,6100,6100,6080,18
|
|
20230901,101400,299453970,6090,6100,6100,6090,524
|
|
20230901,101300,296257990,6100,6090,6100,6090,3
|
|
20230901,101200,296239710,6090,6080,6090,6080,481
|
|
20230901,101100,293310820,6080,6090,6090,6080,16
|
|
20230901,101000,293213390,6090,6090,6090,6090,503
|
|
20230901,100900,290150120,6080,6060,6080,6050,725
|
|
20230901,100800,285748840,6070,6050,6070,6050,106
|
|
20230901,100700,285107020,6040,6040,6040,6040,50
|
|
20230901,100600,284805020,6040,6080,6080,6040,787
|
|
20230901,100500,280038170,6080,6070,6080,6070,84
|
|
20230901,100400,279528190,6060,6060,6060,6060,3
|
|
20230901,100300,279510010,6070,6060,6070,6060,237
|
|
20230901,100200,278071470,6090,6090,6090,6090,1
|
|
20230901,100100,278065380,6100,6070,6100,6050,2614
|
|
20230901,100000,262228590,6070,6070,6080,6070,372
|
|
20230901,095900,259967960,6060,6070,6070,6060,1544
|
|
20230901,095800,250609060,6070,6080,6080,6070,310
|
|
20230901,095700,248727160,6080,6080,6080,6070,52
|
|
20230901,095600,248411010,6090,6090,6090,6090,160
|
|
20230901,095500,247436610,6100,6100,6100,6090,1878
|
|
20230901,095400,235982310,6100,6090,6100,6090,278
|
|
20230901,095300,234286650,6090,6090,6090,6090,268
|
|
20230901,095200,232654530,6090,6090,6090,6090,238
|
|
20230901,095100,231205110,6090,6020,6090,6020,2859
|
|
20230901,095000,213910920,6030,6030,6030,6030,452
|
|
20230901,094900,211185360,6010,6010,6010,6010,0
|
|
20230901,094800,211185360,6010,6010,6010,6010,108
|
|
20230901,094700,210536280,6010,6010,6010,6010,800
|
|
20230901,094600,205728280,6020,6020,6020,6020,500
|
|
20230901,094500,202718280,6020,6020,6020,6000,832
|
|
20230901,094400,197711020,6010,5990,6010,5990,246
|
|
20230901,094300,196234230,6010,6010,6010,6010,240
|
|
20230901,094200,194791830,6010,6000,6010,5990,268
|
|
20230901,094100,193184990,6000,6000,6000,6000,1236
|
|
20230901,094000,185768990,6000,6030,6030,6000,39
|
|
20230901,093900,185534370,6030,6020,6030,6010,675
|
|
20230901,093800,181472060,6020,6020,6020,6020,11
|
|
20230901,093700,181405840,6000,6000,6000,6000,479
|
|
20230901,093600,178531840,6000,6000,6000,5990,437
|
|
20230901,093500,175909860,6000,6000,6000,5980,4
|
|
20230901,093400,175885900,6000,6000,6010,5990,841
|
|
20230901,093300,170839790,6020,6030,6040,6020,72
|
|
20230901,093200,170405610,6050,5990,6050,5990,2594
|
|
20230901,093100,154814600,5990,5950,5990,5950,1113
|
|
20230901,093000,148166680,5950,5960,5960,5950,566
|
|
20230901,092900,144798320,5960,5960,5960,5960,48
|
|
20230901,092800,144512240,5960,5960,5960,5960,6
|
|
20230901,092700,144476480,5960,5960,5960,5960,321
|
|
20230901,092600,142563320,5960,5960,5960,5960,132
|
|
20230901,092500,141776600,5960,5960,5970,5960,483
|
|
20230901,092400,138897050,5960,5970,5970,5960,363
|
|
20230901,092300,136732990,5970,5960,5970,5960,177
|
|
20230901,092200,135677300,5970,5940,5970,5940,328
|
|
20230901,092100,133720370,5920,5920,5920,5920,0
|
|
20230901,092000,133720370,5920,5920,5920,5920,2020
|
|
20230901,091900,121761970,5900,5900,5900,5900,249
|
|
20230901,091800,120292870,5900,5900,5900,5900,0
|
|
20230901,091700,120292870,5900,5900,5900,5900,0
|
|
20230901,091600,120292870,5900,5900,5900,5900,0
|
|
20230901,091500,120292870,5900,5900,5900,5900,0
|
|
20230901,091400,120292870,5900,5870,5900,5870,366
|
|
20230901,091300,118143430,5880,5880,5880,5880,197
|
|
20230901,091200,116985070,5870,5900,5900,5870,2
|
|
20230901,091100,116973300,5870,5870,5870,5870,112
|
|
20230901,091000,116315860,5870,5900,5900,5870,138
|
|
20230901,090900,115502800,5900,5900,5900,5900,129
|
|
20230901,090800,114741700,5900,5940,5940,5900,999
|
|
20230901,090700,108845520,5950,5950,5950,5940,970
|
|
20230901,090600,103075360,5940,5880,5940,5880,13846
|
|
20230901,090500,21483890,5800,5880,5880,5790,837
|
|
20230901,090400,16607860,5890,5880,5890,5880,1427
|
|
20230901,090300,8211920,5880,5890,5890,5880,70
|
|
20230901,090200,7799800,5890,5930,5930,5890,97
|
|
20230901,090100,7226360,5930,5890,5930,5890,334
|
|
20230901,090000,5259060,5890,5950,5950,5830,887
|